Dongguan Rural Commercial Bank Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09889 | 2021-09-29 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 3.450 | 3.450 | 3.480 | 3.420 | 3.450 | 97,000 | 334,590 | 3.4494 | 3.450 | 3.450 | 3.480 | 3.420 | 3.450 | 97,000 | 3.4494 | 0.88% |
| 2025-12-29 | 0 | 3.420 | 3.410 | 3.420 | 3.380 | 3.420 | 14,000 | 47,840 | 3.4171 | 3.420 | 3.410 | 3.420 | 3.380 | 3.420 | 14,000 | 3.4171 | -0.29% |
| 2025-12-24 | 0 | 3.430 | 3.430 | 3.440 | 3.420 | 3.420 | 10,000 | 34,200 | 3.4200 | 3.430 | 3.430 | 3.440 | 3.420 | 3.420 | 10,000 | 3.4200 | 0.59% |
| 2025-12-23 | 0 | 3.410 | 3.380 | 3.410 | 3.410 | 3.410 | 10,000 | 34,100 | 3.4100 | 3.410 | 3.380 | 3.410 | 3.410 | 3.410 | 10,000 | 3.4100 | 0.00% |
| 2025-12-22 | 0 | 3.410 | 3.390 | 3.440 | 3.360 | 3.450 | 68,000 | 231,670 | 3.4069 | 3.410 | 3.390 | 3.440 | 3.360 | 3.450 | 68,000 | 3.4069 | -0.58% |
| 2025-12-19 | 0 | 3.430 | 3.430 | 3.440 | 3.400 | 3.400 | 3,000 | 10,200 | 3.4000 | 3.430 | 3.430 | 3.440 | 3.400 | 3.400 | 3,000 | 3.4000 | 0.88% |
| 2025-12-18 | 0 | 3.400 | 3.400 | 3.430 | 3.400 | 3.400 | 124,000 | 421,600 | 3.4000 | 3.400 | 3.400 | 3.430 | 3.400 | 3.400 | 124,000 | 3.4000 | 0.29% |
| 2025-12-17 | 0 | 3.390 | 3.380 | 3.390 | 3.390 | 3.420 | 43,000 | 146,330 | 3.4030 | 3.390 | 3.380 | 3.390 | 3.390 | 3.420 | 43,000 | 3.4030 | 0.00% |
| 2025-12-16 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.430 | 7,092,000 | 19,157,560 | 2.7013 | 3.390 | 3.390 | 3.400 | 3.390 | 3.430 | 7,092,000 | 2.7013 | -1.17% |
| 2025-12-15 | 0 | 3.430 | 3.390 | 3.430 | 3.360 | 3.440 | 73,000 | 246,580 | 3.3778 | 3.430 | 3.390 | 3.430 | 3.360 | 3.440 | 73,000 | 3.3778 | 1.78% |
| 2025-12-12 | 0 | 3.370 | 3.370 | 3.450 | - | - | 0 | 0 | - | 3.370 | 3.370 | 3.450 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 3.370 | 3.360 | 3.400 | 3.350 | 3.400 | 37,000 | 125,180 | 3.3832 | 3.370 | 3.360 | 3.400 | 3.350 | 3.400 | 37,000 | 3.3832 | -0.88% |
| 2025-12-10 | 0 | 3.400 | 3.380 | 3.400 | 3.430 | 3.430 | 1,000 | 3,430 | 3.4300 | 3.400 | 3.380 | 3.400 | 3.430 | 3.430 | 1,000 | 3.4300 | 0.59% |
| 2025-12-09 | 0 | 3.380 | 3.380 | 3.400 | 3.380 | 3.400 | 56,000 | 190,320 | 3.3986 | 3.380 | 3.380 | 3.400 | 3.380 | 3.400 | 56,000 | 3.3986 | -0.59% |
| 2025-12-08 | 0 | 3.400 | 3.400 | 3.410 | 3.400 | 3.440 | 32,000 | 109,220 | 3.4131 | 3.400 | 3.400 | 3.410 | 3.400 | 3.440 | 32,000 | 3.4131 | 0.00% |
| 2025-12-05 | 0 | 3.400 | 3.400 | 3.460 | 3.400 | 3.440 | 48,000 | 164,050 | 3.4177 | 3.400 | 3.400 | 3.460 | 3.400 | 3.440 | 48,000 | 3.4177 | -0.87% |
| 2025-12-04 | 0 | 3.430 | 3.430 | 3.460 | - | - | 0 | 0 | - | 3.430 | 3.430 | 3.460 | - | - | 0 | - | 0.29% |
| 2025-12-03 | 0 | 3.420 | 3.400 | 3.450 | 3.420 | 3.420 | 8,000 | 27,360 | 3.4200 | 3.420 | 3.400 | 3.450 | 3.420 | 3.420 | 8,000 | 3.4200 | 0.00% |
| 2025-12-02 | 0 | 3.420 | 3.410 | 3.460 | 3.420 | 3.450 | 16,000 | 55,060 | 3.4413 | 3.420 | 3.410 | 3.460 | 3.420 | 3.450 | 16,000 | 3.4413 | -0.87% |
| 2025-12-01 | 0 | 3.450 | 3.390 | 3.450 | 3.450 | 3.450 | 1,000 | 3,450 | 3.4500 | 3.450 | 3.390 | 3.450 | 3.450 | 3.450 | 1,000 | 3.4500 | -0.29% |
| 2025-11-28 | 0 | 3.460 | 3.420 | 3.470 | 3.460 | 3.470 | 58,000 | 200,760 | 3.4614 | 3.460 | 3.420 | 3.470 | 3.460 | 3.470 | 58,000 | 3.4614 | 0.29% |
| 2025-11-27 | 0 | 3.450 | 3.440 | 3.450 | 3.450 | 3.460 | 14,000 | 48,400 | 3.4571 | 3.450 | 3.440 | 3.450 | 3.450 | 3.460 | 14,000 | 3.4571 | 0.00% |
| 2025-11-26 | 0 | 3.450 | 3.430 | 3.480 | 3.410 | 3.490 | 44,000 | 151,720 | 3.4482 | 3.450 | 3.430 | 3.480 | 3.410 | 3.490 | 44,000 | 3.4482 | 0.88% |
| 2025-11-25 | 0 | 3.420 | 3.420 | 3.450 | 3.350 | 3.460 | 112,000 | 379,640 | 3.3896 | 3.420 | 3.420 | 3.450 | 3.350 | 3.460 | 112,000 | 3.3896 | 1.18% |
| 2025-11-24 | 0 | 3.380 | 3.370 | 3.380 | 3.370 | 3.380 | 41,000 | 138,260 | 3.3722 | 3.380 | 3.370 | 3.380 | 3.370 | 3.380 | 41,000 | 3.3722 | 1.20% |
| 2025-11-21 | 0 | 3.340 | 3.340 | 3.360 | 3.330 | 3.390 | 141,000 | 476,490 | 3.3794 | 3.340 | 3.340 | 3.360 | 3.330 | 3.390 | 141,000 | 3.3794 | -1.76% |
| 2025-11-20 | 0 | 3.400 | 3.400 | 3.440 | 3.400 | 3.450 | 128,000 | 438,440 | 3.4253 | 3.400 | 3.400 | 3.440 | 3.400 | 3.450 | 128,000 | 3.4253 | -0.58% |
| 2025-11-19 | 0 | 3.420 | 3.420 | 3.450 | 3.420 | 3.460 | 8,000 | 27,600 | 3.4500 | 3.420 | 3.420 | 3.450 | 3.420 | 3.460 | 8,000 | 3.4500 | -1.16% |
| 2025-11-18 | 0 | 3.460 | 3.440 | 3.460 | 3.450 | 3.510 | 111,000 | 383,620 | 3.4560 | 3.460 | 3.440 | 3.460 | 3.450 | 3.510 | 111,000 | 3.4560 | -0.86% |
| 2025-11-17 | 0 | 3.490 | 3.460 | 3.490 | 3.450 | 3.530 | 535,000 | 1,854,900 | 3.4671 | 3.490 | 3.460 | 3.490 | 3.450 | 3.530 | 535,000 | 3.4671 | 2.05% |
| 2025-11-14 | 0 | 3.420 | 3.420 | 3.460 | 3.400 | 3.550 | 382,000 | 1,305,780 | 3.4183 | 3.420 | 3.420 | 3.460 | 3.400 | 3.550 | 382,000 | 3.4183 | 0.59% |
| 2025-11-13 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.430 | 92,000 | 313,710 | 3.4099 | 3.400 | 3.350 | 3.400 | 3.400 | 3.430 | 92,000 | 3.4099 | 0.00% |
| 2025-11-12 | 0 | 3.400 | 3.400 | 3.420 | 3.370 | 3.430 | 181,000 | 615,220 | 3.3990 | 3.400 | 3.400 | 3.420 | 3.370 | 3.430 | 181,000 | 3.3990 | 0.89% |
| 2025-11-11 | 0 | 3.370 | 3.370 | 3.380 | 3.360 | 3.380 | 157,000 | 527,720 | 3.3613 | 3.370 | 3.370 | 3.380 | 3.360 | 3.380 | 157,000 | 3.3613 | 0.30% |
| 2025-11-10 | 0 | 3.360 | 3.360 | 3.400 | 3.350 | 3.410 | 289,000 | 972,360 | 3.3646 | 3.360 | 3.360 | 3.400 | 3.350 | 3.410 | 289,000 | 3.3646 | 0.30% |
| 2025-11-07 | 0 | 3.350 | 3.350 | 3.370 | 3.340 | 3.370 | 159,000 | 532,610 | 3.3497 | 3.350 | 3.350 | 3.370 | 3.340 | 3.370 | 159,000 | 3.3497 | -0.30% |
| 2025-11-06 | 0 | 3.360 | 3.360 | 3.370 | 3.330 | 3.380 | 390,000 | 1,305,010 | 3.3462 | 3.360 | 3.360 | 3.370 | 3.330 | 3.380 | 390,000 | 3.3462 | 0.00% |
| 2025-11-05 | 0 | 3.360 | 3.360 | 3.410 | 3.360 | 3.390 | 28,000 | 94,550 | 3.3768 | 3.360 | 3.360 | 3.410 | 3.360 | 3.390 | 28,000 | 3.3768 | -0.88% |
| 2025-11-04 | 0 | 3.390 | 3.390 | 3.410 | 3.380 | 3.400 | 29,000 | 98,560 | 3.3986 | 3.390 | 3.390 | 3.410 | 3.380 | 3.400 | 29,000 | 3.3986 | 0.30% |
| 2025-11-03 | 0 | 3.380 | 3.380 | 3.390 | 3.350 | 3.390 | 195,000 | 659,460 | 3.3818 | 3.380 | 3.380 | 3.390 | 3.350 | 3.390 | 195,000 | 3.3818 | -0.29% |
| 2025-10-31 | 0 | 3.390 | 3.390 | 3.410 | 3.390 | 3.430 | 203,000 | 691,530 | 3.4066 | 3.390 | 3.390 | 3.410 | 3.390 | 3.430 | 203,000 | 3.4066 | -0.29% |
| 2025-10-30 | 0 | 3.400 | 3.400 | 3.440 | 3.400 | 3.440 | 122,000 | 417,670 | 3.4235 | 3.400 | 3.400 | 3.440 | 3.400 | 3.440 | 122,000 | 3.4235 | -0.87% |
| 2025-10-28 | 0 | 3.430 | 3.430 | 3.450 | 3.400 | 3.480 | 79,000 | 273,020 | 3.4559 | 3.430 | 3.430 | 3.450 | 3.400 | 3.480 | 79,000 | 3.4559 | -1.44% |
| 2025-10-27 | 0 | 3.480 | 3.450 | 3.480 | 3.430 | 3.480 | 23,000 | 79,280 | 3.4470 | 3.480 | 3.450 | 3.480 | 3.430 | 3.480 | 23,000 | 3.4470 | 1.16% |
| 2025-10-24 | 0 | 3.440 | 3.420 | 3.440 | 3.410 | 3.490 | 113,000 | 388,000 | 3.4336 | 3.440 | 3.420 | 3.440 | 3.410 | 3.490 | 113,000 | 3.4336 | 0.29% |
| 2025-10-23 | 0 | 3.430 | 3.430 | 3.450 | 3.400 | 3.480 | 140,000 | 482,440 | 3.4460 | 3.430 | 3.430 | 3.450 | 3.400 | 3.480 | 140,000 | 3.4460 | -1.72% |
| 2025-10-22 | 0 | 3.490 | 3.490 | 3.500 | 3.490 | 3.510 | 94,000 | 328,680 | 3.4966 | 3.490 | 3.490 | 3.500 | 3.490 | 3.510 | 94,000 | 3.4966 | 0.00% |
| 2025-10-21 | 0 | 3.490 | 3.490 | 3.500 | 3.460 | 3.510 | 90,000 | 314,250 | 3.4917 | 3.490 | 3.490 | 3.500 | 3.460 | 3.510 | 90,000 | 3.4917 | 0.00% |
| 2025-10-20 | 0 | 3.490 | 3.490 | 3.510 | 3.470 | 3.490 | 44,000 | 153,540 | 3.4895 | 3.490 | 3.490 | 3.510 | 3.470 | 3.490 | 44,000 | 3.4895 | 0.87% |
| 2025-10-17 | 0 | 3.460 | 3.410 | 3.470 | 3.430 | 3.480 | 40,700 | 140,749 | 3.4582 | 3.460 | 3.410 | 3.470 | 3.430 | 3.480 | 40,700 | 3.4582 | -0.57% |
| 2025-10-16 | 0 | 3.480 | 3.500 | 3.530 | 3.480 | 3.480 | 6,000 | 20,890 | 3.4817 | 3.480 | 3.500 | 3.530 | 3.480 | 3.480 | 6,000 | 3.4817 | 0.00% |
| 2025-10-15 | 0 | 3.480 | 3.460 | 3.480 | 3.460 | 3.490 | 75,000 | 259,610 | 3.4615 | 3.480 | 3.460 | 3.480 | 3.460 | 3.490 | 75,000 | 3.4615 | 0.58% |
| 2025-10-14 | 0 | 3.460 | 3.440 | 3.470 | 3.360 | 3.500 | 194,000 | 668,560 | 3.4462 | 3.460 | 3.440 | 3.470 | 3.360 | 3.500 | 194,000 | 3.4462 | -0.29% |
| 2025-10-13 | 0 | 3.470 | 3.450 | 3.470 | 3.430 | 3.500 | 230,000 | 800,270 | 3.4794 | 3.470 | 3.450 | 3.470 | 3.430 | 3.500 | 230,000 | 3.4794 | -0.86% |
| 2025-10-10 | 0 | 3.500 | 3.500 | 3.510 | 3.500 | 3.500 | 18,000 | 63,000 | 3.5000 | 3.500 | 3.500 | 3.510 | 3.500 | 3.500 | 18,000 | 3.5000 | -0.28% |
| 2025-10-09 | 0 | 3.510 | 3.500 | 3.510 | 3.500 | 3.540 | 212,000 | 742,710 | 3.5033 | 3.510 | 3.500 | 3.510 | 3.500 | 3.540 | 212,000 | 3.5033 | -0.85% |
| 2025-10-08 | 0 | 3.540 | 3.500 | 3.540 | 3.500 | 3.560 | 125,000 | 443,090 | 3.5447 | 3.540 | 3.500 | 3.540 | 3.500 | 3.560 | 125,000 | 3.5447 | 0.57% |
| 2025-10-06 | 0 | 3.520 | 3.520 | 3.530 | 3.500 | 3.650 | 317,000 | 1,120,640 | 3.5351 | 3.520 | 3.520 | 3.530 | 3.500 | 3.650 | 317,000 | 3.5351 | -2.22% |
| 2025-10-03 | 0 | 3.600 | 3.560 | 3.610 | 3.580 | 3.640 | 11,000 | 39,560 | 3.5964 | 3.600 | 3.560 | 3.610 | 3.580 | 3.640 | 11,000 | 3.5964 | 0.28% |
| 2025-10-02 | 0 | 3.590 | 3.560 | 3.590 | 3.560 | 3.700 | 4,596,000 | 11,693,990 | 2.5444 | 3.590 | 3.560 | 3.590 | 3.560 | 3.700 | 4,596,000 | 2.5444 | 0.84% |
| 2025-09-30 | 0 | 3.560 | 3.560 | 3.600 | 3.560 | 3.610 | 260,000 | 928,810 | 3.5723 | 3.560 | 3.560 | 3.600 | 3.560 | 3.610 | 260,000 | 3.5723 | -1.66% |
| 2025-09-29 | 0 | 3.620 | 3.580 | 3.620 | 3.550 | 3.630 | 113,000 | 406,320 | 3.5958 | 3.620 | 3.580 | 3.620 | 3.550 | 3.630 | 113,000 | 3.5958 | 0.00% |
| 2025-09-26 | 0 | 3.620 | 3.480 | 3.620 | 3.470 | 3.620 | 262,000 | 926,300 | 3.5355 | 3.620 | 3.480 | 3.620 | 3.470 | 3.620 | 262,000 | 3.5355 | 0.00% |
| 2025-09-25 | 0 | 3.620 | 3.550 | 3.620 | 3.530 | 3.680 | 331,000 | 1,193,070 | 3.6044 | 3.620 | 3.550 | 3.620 | 3.530 | 3.680 | 331,000 | 3.6044 | -2.16% |
| 2025-09-24 | 0 | 3.700 | 3.640 | 3.700 | 3.650 | 3.700 | 43,000 | 157,930 | 3.6728 | 3.700 | 3.640 | 3.700 | 3.650 | 3.700 | 43,000 | 3.6728 | 1.37% |
| 2025-09-23 | 0 | 3.650 | 3.620 | 3.650 | 3.620 | 3.670 | 7,001 | 25,463 | 3.6371 | 3.650 | 3.620 | 3.650 | 3.620 | 3.670 | 7,001 | 3.6371 | 0.55% |
| 2025-09-22 | 0 | 3.630 | 3.600 | 3.630 | 3.580 | 3.670 | 116,000 | 416,890 | 3.5939 | 3.630 | 3.600 | 3.630 | 3.580 | 3.670 | 116,000 | 3.5939 | -0.27% |
| 2025-09-19 | 0 | 3.640 | 3.600 | 3.640 | 3.600 | 3.670 | 245,000 | 889,420 | 3.6303 | 3.640 | 3.600 | 3.640 | 3.600 | 3.670 | 245,000 | 3.6303 | -0.55% |
| 2025-09-18 | 0 | 3.660 | 3.660 | 3.670 | 3.660 | 3.700 | 75,000 | 276,510 | 3.6868 | 3.660 | 3.660 | 3.670 | 3.660 | 3.700 | 75,000 | 3.6868 | -1.35% |
| 2025-09-17 | 0 | 3.710 | 3.710 | 3.750 | 3.680 | 3.760 | 70,000 | 259,970 | 3.7139 | 3.710 | 3.710 | 3.750 | 3.680 | 3.760 | 70,000 | 3.7139 | -1.59% |
| 2025-09-16 | 0 | 3.770 | 3.700 | 3.770 | 3.570 | 3.790 | 4,161,000 | 11,002,308 | 2.6441 | 3.770 | 3.700 | 3.770 | 3.570 | 3.790 | 4,161,000 | 2.6441 | 2.72% |
| 2025-09-15 | 0 | 3.670 | 3.550 | 3.670 | 3.560 | 3.770 | 70,000 | 256,820 | 3.6689 | 3.670 | 3.550 | 3.670 | 3.560 | 3.770 | 70,000 | 3.6689 | -3.17% |
| 2025-09-12 | 0 | 3.790 | 3.700 | 3.790 | 3.650 | 3.800 | 962,000 | 3,564,970 | 3.7058 | 3.790 | 3.700 | 3.790 | 3.650 | 3.800 | 962,000 | 3.7058 | 0.80% |
| 2025-09-11 | 0 | 3.760 | 3.740 | 3.760 | 3.700 | 3.770 | 42,000 | 157,340 | 3.7462 | 3.760 | 3.740 | 3.760 | 3.700 | 3.770 | 42,000 | 3.7462 | -0.27% |
| 2025-09-10 | 0 | 3.770 | 3.760 | 3.770 | 3.770 | 3.790 | 17,000 | 64,290 | 3.7818 | 3.770 | 3.760 | 3.770 | 3.770 | 3.790 | 17,000 | 3.7818 | 0.53% |
| 2025-09-09 | 0 | 3.750 | 3.700 | 3.750 | 3.670 | 3.790 | 3,954,000 | 14,669,790 | 3.7101 | 3.750 | 3.700 | 3.750 | 3.670 | 3.790 | 3,954,000 | 3.7101 | 1.08% |
| 2025-09-08 | 0 | 3.710 | 3.710 | 3.750 | 3.700 | 3.750 | 31,000 | 115,790 | 3.7352 | 3.710 | 3.710 | 3.750 | 3.700 | 3.750 | 31,000 | 3.7352 | -1.07% |
| 2025-09-05 | 0 | 3.750 | 3.720 | 3.790 | 3.680 | 3.750 | 295,000 | 1,091,900 | 3.7014 | 3.750 | 3.720 | 3.790 | 3.680 | 3.750 | 295,000 | 3.7014 | 0.00% |
| 2025-09-04 | 0 | 3.750 | 3.740 | 3.750 | 3.750 | 3.780 | 29,000 | 109,280 | 3.7683 | 3.750 | 3.740 | 3.750 | 3.750 | 3.780 | 29,000 | 3.7683 | -0.53% |
| 2025-09-03 | 0 | 3.770 | 3.750 | 3.770 | 3.740 | 3.770 | 45,000 | 169,020 | 3.7560 | 3.770 | 3.750 | 3.770 | 3.740 | 3.770 | 45,000 | 3.7560 | 0.80% |
| 2025-09-02 | 0 | 3.740 | 3.740 | 3.750 | 3.710 | 3.750 | 44,300 | 165,821 | 3.7431 | 3.740 | 3.740 | 3.750 | 3.710 | 3.750 | 44,300 | 3.7431 | 0.81% |
| 2025-09-01 | 0 | 3.710 | 3.700 | 3.730 | 3.700 | 3.750 | 115,000 | 427,090 | 3.7138 | 3.710 | 3.700 | 3.730 | 3.700 | 3.750 | 115,000 | 3.7138 | -1.07% |
| 2025-08-29 | 0 | 3.750 | 3.710 | 3.760 | 3.700 | 3.820 | 208,854 | 783,535 | 3.7516 | 3.750 | 3.710 | 3.760 | 3.700 | 3.820 | 208,854 | 3.7516 | -1.32% |
| 2025-08-28 | 0 | 3.800 | 3.790 | 3.800 | 3.710 | 3.800 | 70,000 | 264,000 | 3.7714 | 3.800 | 3.790 | 3.800 | 3.710 | 3.800 | 70,000 | 3.7714 | 0.00% |
| 2025-08-27 | 0 | 3.800 | 3.800 | 3.810 | 3.780 | 3.810 | 89,000 | 337,080 | 3.7874 | 3.800 | 3.800 | 3.810 | 3.780 | 3.810 | 89,000 | 3.7874 | 0.80% |
| 2025-08-26 | 0 | 3.770 | 3.760 | 3.780 | 3.760 | 3.780 | 23,000 | 86,710 | 3.7700 | 3.770 | 3.760 | 3.780 | 3.760 | 3.780 | 23,000 | 3.7700 | -0.26% |
| 2025-08-25 | 0 | 3.780 | 3.770 | 3.780 | 3.760 | 3.790 | 531,000 | 2,002,380 | 3.7710 | 3.780 | 3.770 | 3.780 | 3.760 | 3.790 | 531,000 | 3.7710 | 0.00% |
| 2025-08-22 | 0 | 3.780 | 3.780 | 3.820 | 3.750 | 3.860 | 77,000 | 292,560 | 3.7995 | 3.780 | 3.780 | 3.820 | 3.750 | 3.860 | 77,000 | 3.7995 | -1.05% |
| 2025-08-21 | 0 | 3.820 | 3.820 | 3.830 | 3.780 | 3.940 | 88,000 | 336,860 | 3.8280 | 3.820 | 3.820 | 3.830 | 3.780 | 3.940 | 88,000 | 3.8280 | 1.33% |
| 2025-08-20 | 0 | 3.770 | 3.770 | 3.800 | 3.760 | 3.800 | 43,000 | 162,820 | 3.7865 | 3.770 | 3.770 | 3.800 | 3.760 | 3.800 | 43,000 | 3.7865 | -0.79% |
| 2025-08-19 | 0 | 3.800 | 3.800 | 3.860 | 3.790 | 3.840 | 92,000 | 352,530 | 3.8318 | 3.800 | 3.800 | 3.860 | 3.790 | 3.840 | 92,000 | 3.8318 | -1.04% |
| 2025-08-18 | 0 | 3.840 | 3.840 | 3.850 | 3.820 | 3.900 | 275,000 | 1,062,410 | 3.8633 | 3.840 | 3.840 | 3.850 | 3.820 | 3.900 | 275,000 | 3.8633 | -1.54% |
| 2025-08-15 | 0 | 3.900 | 3.810 | 3.940 | 3.800 | 3.900 | 168,000 | 642,490 | 3.8243 | 3.900 | 3.810 | 3.940 | 3.800 | 3.900 | 168,000 | 3.8243 | 1.30% |
| 2025-08-14 | 0 | 3.850 | 3.850 | 3.900 | 3.830 | 3.950 | 134,000 | 520,720 | 3.8860 | 3.850 | 3.850 | 3.900 | 3.830 | 3.950 | 134,000 | 3.8860 | 1.05% |
| 2025-08-13 | 0 | 3.810 | 3.810 | 3.820 | 3.810 | 3.820 | 69,000 | 263,170 | 3.8141 | 3.810 | 3.810 | 3.820 | 3.810 | 3.820 | 69,000 | 3.8141 | 0.79% |
| 2025-08-12 | 0 | 3.780 | 3.780 | 3.820 | 3.750 | 3.780 | 33,000 | 124,550 | 3.7742 | 3.780 | 3.780 | 3.820 | 3.750 | 3.780 | 33,000 | 3.7742 | -0.53% |
| 2025-08-11 | 0 | 3.800 | 3.800 | 3.840 | 3.800 | 3.800 | 116,000 | 440,800 | 3.8000 | 3.800 | 3.800 | 3.840 | 3.800 | 3.800 | 116,000 | 3.8000 | 0.00% |
| 2025-08-08 | 0 | 3.800 | 3.790 | 3.800 | 3.790 | 3.820 | 69,000 | 262,290 | 3.8013 | 3.800 | 3.790 | 3.800 | 3.790 | 3.820 | 69,000 | 3.8013 | 0.26% |
| 2025-08-07 | 0 | 3.790 | 3.780 | 3.820 | 3.780 | 3.810 | 46,000 | 174,610 | 3.7959 | 3.790 | 3.780 | 3.820 | 3.780 | 3.810 | 46,000 | 3.7959 | 0.26% |
| 2025-08-06 | 0 | 3.780 | 3.780 | 3.820 | 3.750 | 3.810 | 66,000 | 250,450 | 3.7947 | 3.780 | 3.780 | 3.820 | 3.750 | 3.810 | 66,000 | 3.7947 | -0.79% |
| 2025-08-05 | 0 | 3.810 | 3.810 | 3.830 | 3.790 | 3.820 | 48,000 | 182,790 | 3.8081 | 3.810 | 3.810 | 3.830 | 3.790 | 3.820 | 48,000 | 3.8081 | 0.53% |
| 2025-08-04 | 0 | 3.790 | 3.790 | 3.800 | 3.760 | 3.850 | 58,000 | 220,730 | 3.8057 | 3.790 | 3.790 | 3.800 | 3.760 | 3.850 | 58,000 | 3.8057 | 0.80% |
| 2025-08-01 | 0 | 3.760 | 3.760 | 3.780 | 3.760 | 3.780 | 92,000 | 346,425 | 3.7655 | 3.760 | 3.760 | 3.780 | 3.760 | 3.780 | 92,000 | 3.7655 | 0.27% |
| 2025-07-31 | 0 | 3.750 | 3.750 | 3.770 | 3.750 | 3.850 | 276,000 | 1,050,760 | 3.8071 | 3.750 | 3.750 | 3.770 | 3.750 | 3.850 | 276,000 | 3.8071 | -2.60% |
| 2025-07-30 | 0 | 3.850 | 3.850 | 3.890 | 3.820 | 3.870 | 255,000 | 980,040 | 3.8433 | 3.850 | 3.850 | 3.890 | 3.820 | 3.870 | 255,000 | 3.8433 | -1.28% |
| 2025-07-29 | 0 | 3.900 | 3.900 | 3.930 | 3.850 | 3.940 | 253,000 | 984,480 | 3.8912 | 3.900 | 3.900 | 3.930 | 3.850 | 3.940 | 253,000 | 3.8912 | 0.00% |
| 2025-07-28 | 0 | 3.900 | 3.890 | 3.900 | 3.860 | 3.910 | 135,000 | 525,560 | 3.8930 | 3.900 | 3.890 | 3.900 | 3.860 | 3.910 | 135,000 | 3.8930 | 0.26% |
| 2025-07-25 | 0 | 3.890 | 3.880 | 3.890 | 3.880 | 3.960 | 291,000 | 1,137,840 | 3.9101 | 3.890 | 3.880 | 3.890 | 3.880 | 3.960 | 291,000 | 3.9101 | -1.52% |
| 2025-07-24 | 0 | 3.950 | 3.930 | 3.950 | 3.930 | 3.980 | 147,000 | 581,860 | 3.9582 | 3.950 | 3.930 | 3.950 | 3.930 | 3.980 | 147,000 | 3.9582 | -1.25% |
| 2025-07-23 | 0 | 4.000 | 3.930 | 4.000 | 3.920 | 4.000 | 105,000 | 416,000 | 3.9619 | 4.000 | 3.930 | 4.000 | 3.920 | 4.000 | 105,000 | 3.9619 | 0.50% |
| 2025-07-22 | 0 | 3.980 | 3.950 | 3.980 | 3.870 | 4.020 | 150,000 | 591,490 | 3.9433 | 3.980 | 3.950 | 3.980 | 3.870 | 4.020 | 150,000 | 3.9433 | 1.53% |
| 2025-07-21 | 0 | 3.920 | 3.920 | 4.000 | 3.840 | 3.990 | 706,000 | 2,750,410 | 3.8958 | 3.920 | 3.920 | 4.000 | 3.840 | 3.990 | 706,000 | 3.8958 | 0.77% |
| 2025-07-18 | 0 | 3.890 | 3.870 | 3.890 | 3.890 | 4.000 | 304,000 | 1,199,580 | 3.9460 | 3.890 | 3.870 | 3.890 | 3.890 | 4.000 | 304,000 | 3.9460 | -2.75% |
| 2025-07-17 | 0 | 4.000 | 3.960 | 4.000 | 3.880 | 4.000 | 413,000 | 1,636,990 | 3.9637 | 4.000 | 3.960 | 4.000 | 3.880 | 4.000 | 413,000 | 3.9637 | 3.09% |
| 2025-07-16 | 0 | 3.880 | 3.870 | 3.900 | 3.860 | 3.930 | 462,000 | 1,795,980 | 3.8874 | 3.880 | 3.870 | 3.900 | 3.860 | 3.930 | 462,000 | 3.8874 | -0.77% |
| 2025-07-15 | 0 | 3.910 | 3.910 | 3.980 | 3.880 | 4.170 | 1,458,000 | 5,849,940 | 4.0123 | 3.910 | 3.910 | 3.980 | 3.880 | 4.170 | 1,458,000 | 4.0123 | -2.74% |
| 2025-07-14 | 0 | 4.020 | 4.000 | 4.020 | 3.770 | 4.100 | 1,044,000 | 4,073,040 | 3.9014 | 4.020 | 4.000 | 4.020 | 3.770 | 4.100 | 1,044,000 | 3.9014 | 6.63% |
| 2025-07-11 | 0 | 3.770 | 3.770 | 3.780 | 3.750 | 3.790 | 421,000 | 1,589,890 | 3.7765 | 3.770 | 3.770 | 3.780 | 3.750 | 3.790 | 421,000 | 3.7765 | 0.27% |
| 2025-07-10 | 0 | 3.760 | 3.750 | 3.760 | 3.730 | 3.760 | 314,000 | 1,177,250 | 3.7492 | 3.760 | 3.750 | 3.760 | 3.730 | 3.760 | 314,000 | 3.7492 | 0.27% |
| 2025-07-09 | 0 | 3.750 | 3.730 | 3.750 | 3.720 | 3.770 | 693,000 | 2,590,730 | 3.7384 | 3.750 | 3.730 | 3.750 | 3.720 | 3.770 | 693,000 | 3.7384 | 1.35% |
| 2025-07-08 | 0 | 3.700 | 3.680 | 3.700 | 3.600 | 3.740 | 557,000 | 2,053,860 | 3.6874 | 3.700 | 3.680 | 3.700 | 3.600 | 3.740 | 557,000 | 3.6874 | 3.06% |
| 2025-07-07 | 0 | 3.590 | 3.580 | 3.600 | 3.580 | 3.630 | 524,000 | 1,885,510 | 3.5983 | 3.590 | 3.580 | 3.600 | 3.580 | 3.630 | 524,000 | 3.5983 | -0.83% |
| 2025-07-04 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.630 | 834,000 | 3,010,280 | 3.6094 | 3.620 | 3.610 | 3.620 | 3.600 | 3.630 | 834,000 | 3.6094 | 0.56% |
| 2025-07-03 | 0 | 3.600 | 3.530 | 3.600 | 3.490 | 3.620 | 1,436,000 | 5,136,800 | 3.5772 | 3.600 | 3.530 | 3.600 | 3.490 | 3.620 | 1,436,000 | 3.5772 | 1.12% |
| 2025-07-02 | 0 | 3.560 | 3.560 | 3.600 | 3.500 | 3.610 | 1,477,000 | 5,269,510 | 3.5677 | 3.560 | 3.560 | 3.600 | 3.500 | 3.610 | 1,477,000 | 3.5677 | 1.14% |
| 2025-06-30 | 0 | 3.520 | 3.490 | 3.520 | 3.450 | 3.530 | 144,000 | 503,810 | 3.4987 | 3.520 | 3.490 | 3.520 | 3.450 | 3.530 | 144,000 | 3.4987 | 0.00% |
| 2025-06-27 | 0 | 3.520 | 3.480 | 3.520 | 3.480 | 3.610 | 835,000 | 2,945,130 | 3.5271 | 3.520 | 3.480 | 3.520 | 3.480 | 3.610 | 835,000 | 3.5271 | 0.57% |
| 2025-06-26 | 0 | 3.500 | 3.480 | 3.500 | 3.420 | 3.550 | 381,000 | 1,332,570 | 3.4976 | 3.500 | 3.480 | 3.500 | 3.420 | 3.550 | 381,000 | 3.4976 | 2.34% |
| 2025-06-25 | 0 | 3.420 | 3.420 | 3.450 | 3.340 | 3.470 | 419,000 | 1,424,290 | 3.3993 | 3.420 | 3.420 | 3.450 | 3.340 | 3.470 | 419,000 | 3.3993 | 2.70% |
| 2025-06-24 | 0 | 3.330 | 3.330 | 3.390 | 3.330 | 3.420 | 350,000 | 1,182,190 | 3.3777 | 3.330 | 3.330 | 3.390 | 3.330 | 3.420 | 350,000 | 3.3777 | -2.06% |
| 2025-06-23 | 0 | 3.400 | 3.390 | 3.420 | 3.400 | 3.430 | 190,000 | 648,320 | 3.4122 | 3.400 | 3.390 | 3.420 | 3.400 | 3.430 | 190,000 | 3.4122 | -0.29% |
| 2025-06-20 | 0 | 3.410 | 3.410 | 3.490 | 3.400 | 3.440 | 21,000 | 71,845 | 3.4212 | 3.410 | 3.410 | 3.490 | 3.400 | 3.440 | 21,000 | 3.4212 | 0.29% |
| 2025-06-19 | 0 | 3.400 | 3.400 | 3.430 | 3.400 | 3.460 | 91,000 | 311,680 | 3.4251 | 3.400 | 3.400 | 3.430 | 3.400 | 3.460 | 91,000 | 3.4251 | -1.45% |
| 2025-06-18 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.500 | 232,000 | 807,840 | 3.4821 | 3.450 | 3.450 | 3.460 | 3.450 | 3.500 | 232,000 | 3.4821 | -1.43% |
| 2025-06-17 | 0 | 3.500 | 3.480 | 3.500 | 3.470 | 3.520 | 40,000 | 139,180 | 3.4795 | 3.500 | 3.480 | 3.500 | 3.470 | 3.520 | 40,000 | 3.4795 | 0.57% |
| 2025-06-16 | 0 | 3.480 | 3.480 | 3.520 | 3.460 | 3.530 | 52,000 | 181,125 | 3.4832 | 3.480 | 3.480 | 3.520 | 3.460 | 3.530 | 52,000 | 3.4832 | 0.00% |
| 2025-06-13 | 0 | 3.480 | 3.480 | 3.520 | 3.480 | 3.530 | 181,000 | 635,710 | 3.5122 | 3.480 | 3.480 | 3.520 | 3.480 | 3.530 | 181,000 | 3.5122 | -0.57% |
| 2025-06-12 | 0 | 3.500 | 3.490 | 3.540 | 3.420 | 3.540 | 296,000 | 1,040,030 | 3.5136 | 3.500 | 3.490 | 3.540 | 3.420 | 3.540 | 296,000 | 3.5136 | 1.45% |
| 2025-06-11 | 0 | 3.450 | 3.440 | 3.480 | 3.430 | 3.500 | 147,000 | 509,230 | 3.4641 | 3.450 | 3.440 | 3.480 | 3.430 | 3.500 | 147,000 | 3.4641 | -0.29% |
| 2025-06-10 | 0 | 3.460 | 3.460 | 3.490 | 3.430 | 3.490 | 694,000 | 2,402,480 | 3.4618 | 3.460 | 3.460 | 3.490 | 3.430 | 3.490 | 694,000 | 3.4618 | 1.17% |
| 2025-06-09 | 0 | 3.420 | 3.420 | 3.440 | 3.410 | 3.460 | 116,000 | 399,040 | 3.4400 | 3.420 | 3.420 | 3.440 | 3.410 | 3.460 | 116,000 | 3.4400 | 0.00% |
| 2025-06-06 | 0 | 3.420 | 3.410 | 3.440 | 3.410 | 3.450 | 48,000 | 164,730 | 3.4319 | 3.420 | 3.410 | 3.440 | 3.410 | 3.450 | 48,000 | 3.4319 | 0.59% |
| 2025-06-05 | 0 | 3.400 | 3.400 | 3.440 | 3.390 | 3.450 | 467,000 | 1,594,660 | 3.4147 | 3.400 | 3.400 | 3.440 | 3.390 | 3.450 | 467,000 | 3.4147 | 0.29% |
| 2025-06-04 | 0 | 3.390 | 3.390 | 3.420 | 3.330 | 3.420 | 271,000 | 911,660 | 3.3641 | 3.390 | 3.390 | 3.420 | 3.330 | 3.420 | 271,000 | 3.3641 | 0.59% |
| 2025-06-03 | 0 | 3.370 | 3.360 | 3.410 | 3.370 | 3.600 | 954,000 | 3,250,490 | 3.4072 | 3.370 | 3.360 | 3.410 | 3.370 | 3.600 | 954,000 | 3.4072 | 1.28% |
| 2025-06-02 | 0 | 3.600 | 3.600 | 3.650 | 3.540 | 3.630 | 849,000 | 3,035,060 | 3.5749 | 3.327 | 3.327 | 3.374 | 3.272 | 3.355 | 918,558 | 3.3042 | 1.12% |
| 2025-05-30 | 0 | 3.560 | 3.560 | 3.590 | 3.510 | 3.590 | 185,000 | 658,490 | 3.5594 | 3.290 | 3.290 | 3.318 | 3.244 | 3.318 | 200,157 | 3.2899 | 0.28% |
| 2025-05-29 | 0 | 3.550 | 3.550 | 3.560 | 3.540 | 3.600 | 21,000 | 75,000 | 3.5714 | 3.281 | 3.281 | 3.290 | 3.272 | 3.327 | 22,721 | 3.3010 | -0.28% |
| 2025-05-28 | 0 | 3.560 | 3.560 | 3.600 | 3.560 | 3.580 | 82,000 | 292,910 | 3.5721 | 3.290 | 3.290 | 3.327 | 3.290 | 3.309 | 88,718 | 3.3016 | -0.56% |
| 2025-05-27 | 0 | 3.580 | 3.560 | 3.590 | 3.540 | 3.600 | 57,000 | 203,900 | 3.5772 | 3.309 | 3.290 | 3.318 | 3.272 | 3.327 | 61,670 | 3.3063 | -0.56% |
| 2025-05-26 | 0 | 3.600 | 3.570 | 3.600 | 3.520 | 3.680 | 634,000 | 2,283,560 | 3.6018 | 3.327 | 3.300 | 3.327 | 3.253 | 3.401 | 685,943 | 3.3291 | -1.37% |
| 2025-05-23 | 0 | 3.650 | 3.640 | 3.650 | 3.600 | 3.700 | 745,000 | 2,697,310 | 3.6206 | 3.374 | 3.364 | 3.374 | 3.327 | 3.420 | 806,037 | 3.3464 | -0.54% |
| 2025-05-22 | 0 | 3.670 | 3.650 | 3.670 | 3.600 | 3.690 | 208,000 | 753,030 | 3.6203 | 3.392 | 3.374 | 3.392 | 3.327 | 3.411 | 225,041 | 3.3462 | 0.55% |
| 2025-05-21 | 0 | 3.650 | 3.630 | 3.650 | 3.630 | 3.650 | 198,000 | 720,860 | 3.6407 | 3.374 | 3.355 | 3.374 | 3.355 | 3.374 | 214,222 | 3.3650 | 0.83% |
| 2025-05-20 | 0 | 3.620 | 3.620 | 3.630 | 3.610 | 3.640 | 109,000 | 395,130 | 3.6250 | 3.346 | 3.346 | 3.355 | 3.337 | 3.364 | 117,930 | 3.3505 | 0.28% |
| 2025-05-19 | 0 | 3.610 | 3.610 | 3.640 | 3.500 | 3.650 | 632,000 | 2,256,490 | 3.5704 | 3.337 | 3.337 | 3.364 | 3.235 | 3.374 | 683,779 | 3.3000 | 1.69% |
| 2025-05-16 | 0 | 3.550 | 3.550 | 3.570 | 3.450 | 3.570 | 102,000 | 357,890 | 3.5087 | 3.281 | 3.281 | 3.300 | 3.189 | 3.300 | 110,357 | 3.2430 | 1.72% |
| 2025-05-15 | 0 | 3.490 | 3.490 | 3.500 | 3.480 | 3.730 | 292,000 | 1,045,490 | 3.5804 | 3.226 | 3.226 | 3.235 | 3.216 | 3.448 | 315,923 | 3.3093 | -1.41% |
| 2025-05-14 | 0 | 3.540 | 3.540 | 3.570 | 3.530 | 3.570 | 113,000 | 400,480 | 3.5441 | 3.272 | 3.272 | 3.300 | 3.263 | 3.300 | 122,258 | 3.2757 | -0.28% |
| 2025-05-13 | 0 | 3.550 | 3.550 | 3.570 | 3.420 | 3.600 | 836,000 | 2,962,860 | 3.5441 | 3.281 | 3.281 | 3.300 | 3.161 | 3.327 | 904,493 | 3.2757 | 4.41% |
| 2025-05-12 | 0 | 3.400 | 3.380 | 3.400 | 3.260 | 3.400 | 1,731,000 | 5,715,750 | 3.3020 | 3.143 | 3.124 | 3.143 | 3.013 | 3.143 | 1,872,819 | 3.0519 | 3.98% |
| 2025-05-09 | 0 | 3.270 | 3.250 | 3.290 | 3.200 | 3.300 | 301,000 | 966,270 | 3.2102 | 3.022 | 3.004 | 3.041 | 2.958 | 3.050 | 325,661 | 2.9671 | -0.91% |
| 2025-05-08 | 0 | 3.300 | 3.240 | 3.300 | 3.210 | 3.300 | 226,000 | 736,430 | 3.2585 | 3.050 | 2.995 | 3.050 | 2.967 | 3.050 | 244,516 | 3.0118 | 2.80% |
| 2025-05-07 | 0 | 3.210 | 3.200 | 3.230 | 3.180 | 3.230 | 281,000 | 900,090 | 3.2032 | 2.967 | 2.958 | 2.985 | 2.939 | 2.985 | 304,022 | 2.9606 | 0.63% |
| 2025-05-06 | 0 | 3.190 | 3.190 | 3.230 | 3.160 | 3.330 | 1,461,000 | 4,662,160 | 3.1911 | 2.948 | 2.948 | 2.985 | 2.921 | 3.078 | 1,580,698 | 2.9494 | -0.93% |
| 2025-05-02 | 0 | 3.220 | 3.210 | 3.240 | 3.190 | 3.250 | 111,000 | 356,010 | 3.2073 | 2.976 | 2.967 | 2.995 | 2.948 | 3.004 | 120,094 | 2.9644 | 0.94% |
| 2025-04-30 | 0 | 3.190 | 3.190 | 3.230 | 3.190 | 3.260 | 1,198,000 | 3,846,950 | 3.2111 | 2.948 | 2.948 | 2.985 | 2.948 | 3.013 | 1,296,151 | 2.9680 | -0.31% |
| 2025-04-29 | 0 | 3.200 | 3.200 | 3.250 | 3.190 | 3.240 | 290,000 | 931,650 | 3.2126 | 2.958 | 2.958 | 3.004 | 2.948 | 2.995 | 313,759 | 2.9693 | 0.00% |
| 2025-04-28 | 0 | 3.200 | 3.200 | 3.230 | 3.200 | 3.280 | 700,000 | 2,259,110 | 3.2273 | 2.958 | 2.958 | 2.985 | 2.958 | 3.032 | 757,350 | 2.9829 | -0.62% |
| 2025-04-25 | 0 | 3.220 | 3.220 | 3.250 | 3.220 | 3.410 | 2,527,000 | 8,336,980 | 3.2992 | 2.976 | 2.976 | 3.004 | 2.976 | 3.152 | 2,734,035 | 3.0493 | -4.45% |
| 2025-04-24 | 0 | 3.370 | 3.290 | 3.380 | 3.300 | 3.380 | 413,000 | 1,366,930 | 3.3098 | 3.115 | 3.041 | 3.124 | 3.050 | 3.124 | 446,837 | 3.0591 | 1.20% |
| 2025-04-23 | 0 | 3.330 | 3.290 | 3.340 | 3.280 | 3.340 | 200,000 | 658,650 | 3.2933 | 3.078 | 3.041 | 3.087 | 3.032 | 3.087 | 216,386 | 3.0439 | 0.91% |
| 2025-04-22 | 0 | 3.300 | 3.300 | 3.330 | 3.280 | 3.390 | 1,118,000 | 3,700,140 | 3.3096 | 3.050 | 3.050 | 3.078 | 3.032 | 3.133 | 1,209,597 | 3.0590 | -2.37% |
| 2025-04-17 | 0 | 3.380 | 3.350 | 3.390 | 3.350 | 3.410 | 258,000 | 869,100 | 3.3686 | 3.124 | 3.096 | 3.133 | 3.096 | 3.152 | 279,138 | 3.1135 | -0.29% |
| 2025-04-16 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.400 | 90,000 | 304,630 | 3.3848 | 3.133 | 3.124 | 3.133 | 3.124 | 3.143 | 97,374 | 3.1285 | 0.00% |
| 2025-04-15 | 0 | 3.390 | 3.390 | 3.410 | 3.370 | 3.370 | 6,000 | 20,300 | 3.3833 | 3.133 | 3.133 | 3.152 | 3.115 | 3.115 | 6,492 | 3.1271 | 0.59% |
| 2025-04-14 | 0 | 3.370 | 3.370 | 3.380 | 3.370 | 3.540 | 1,391,002 | 4,724,796 | 3.3967 | 3.115 | 3.115 | 3.124 | 3.115 | 3.272 | 1,504,966 | 3.1395 | -3.99% |
| 2025-04-11 | 0 | 3.510 | 3.460 | 3.510 | 3.500 | 3.530 | 154,000 | 540,170 | 3.5076 | 3.244 | 3.198 | 3.244 | 3.235 | 3.263 | 166,617 | 3.2420 | 0.00% |
| 2025-04-10 | 0 | 3.510 | 3.500 | 3.510 | 3.490 | 3.520 | 109,000 | 382,680 | 3.5108 | 3.244 | 3.235 | 3.244 | 3.226 | 3.253 | 117,930 | 3.2450 | 2.33% |
| 2025-04-09 | 0 | 3.430 | 3.430 | 3.500 | 3.400 | 3.450 | 189,000 | 644,170 | 3.4083 | 3.170 | 3.170 | 3.235 | 3.143 | 3.189 | 204,485 | 3.1502 | 0.59% |
| 2025-04-08 | 0 | 3.410 | 3.380 | 3.410 | 3.330 | 3.420 | 113,000 | 381,410 | 3.3753 | 3.152 | 3.124 | 3.152 | 3.078 | 3.161 | 122,258 | 3.1197 | 2.40% |
| 2025-04-07 | 0 | 3.330 | 3.310 | 3.330 | 3.300 | 3.510 | 842,000 | 2,846,880 | 3.3811 | 3.078 | 3.059 | 3.078 | 3.050 | 3.244 | 910,984 | 3.1251 | -5.13% |
| 2025-04-03 | 0 | 3.510 | 3.490 | 3.510 | 3.480 | 3.510 | 83,000 | 289,780 | 3.4913 | 3.244 | 3.226 | 3.244 | 3.216 | 3.244 | 89,800 | 3.2269 | 1.15% |
| 2025-04-02 | 0 | 3.470 | 3.470 | 3.490 | 3.470 | 3.520 | 895,000 | 3,108,260 | 3.4729 | 3.207 | 3.207 | 3.226 | 3.207 | 3.253 | 968,327 | 3.2099 | 0.00% |
| 2025-04-01 | 0 | 3.470 | 3.470 | 3.480 | 3.470 | 3.500 | 824,000 | 2,867,970 | 3.4805 | 3.207 | 3.207 | 3.216 | 3.207 | 3.235 | 891,510 | 3.2170 | -0.29% |
| 2025-03-31 | 0 | 3.480 | 3.470 | 3.480 | 3.480 | 3.550 | 1,206,000 | 4,213,910 | 3.4941 | 3.216 | 3.207 | 3.216 | 3.216 | 3.281 | 1,304,806 | 3.2295 | -1.14% |
| 2025-03-28 | 0 | 3.520 | 3.510 | 3.540 | 3.510 | 3.540 | 110,000 | 388,390 | 3.5308 | 3.253 | 3.244 | 3.272 | 3.244 | 3.272 | 119,012 | 3.2634 | 0.57% |
| 2025-03-27 | 0 | 3.500 | 3.490 | 3.510 | 3.500 | 3.540 | 142,000 | 498,180 | 3.5083 | 3.235 | 3.226 | 3.244 | 3.235 | 3.272 | 153,634 | 3.2426 | 0.00% |
| 2025-03-26 | 0 | 3.500 | 3.490 | 3.500 | 3.470 | 3.710 | 1,884,000 | 6,588,760 | 3.4972 | 3.235 | 3.226 | 3.235 | 3.207 | 3.429 | 2,038,354 | 3.2324 | -3.58% |
| 2025-03-25 | 0 | 3.630 | 3.500 | 3.630 | 3.470 | 3.640 | 1,152,000 | 4,022,030 | 3.4913 | 3.355 | 3.235 | 3.355 | 3.207 | 3.364 | 1,246,382 | 3.2270 | 3.42% |
| 2025-03-24 | 0 | 3.510 | 3.480 | 3.500 | 3.480 | 3.520 | 123,000 | 428,230 | 3.4815 | 3.244 | 3.216 | 3.235 | 3.216 | 3.253 | 133,077 | 3.2179 | 0.86% |
| 2025-03-21 | 0 | 3.480 | 3.480 | 3.530 | 3.470 | 3.510 | 1,467,000 | 5,102,900 | 3.4785 | 3.216 | 3.216 | 3.263 | 3.207 | 3.244 | 1,587,190 | 3.2151 | -1.42% |
| 2025-03-20 | 0 | 3.530 | 3.500 | 3.530 | 3.500 | 3.530 | 367,000 | 1,285,020 | 3.5014 | 3.263 | 3.235 | 3.263 | 3.235 | 3.263 | 397,068 | 3.2363 | 0.86% |
| 2025-03-19 | 0 | 3.500 | 3.500 | 3.520 | 3.500 | 3.590 | 937,000 | 3,289,160 | 3.5103 | 3.235 | 3.235 | 3.253 | 3.235 | 3.318 | 1,013,768 | 3.2445 | -1.13% |
| 2025-03-18 | 0 | 3.540 | 3.500 | 3.540 | 3.500 | 3.560 | 861,000 | 3,029,860 | 3.5190 | 3.272 | 3.235 | 3.272 | 3.235 | 3.290 | 931,541 | 3.2525 | 0.85% |
| 2025-03-17 | 0 | 3.510 | 3.510 | 3.560 | 3.500 | 3.600 | 967,000 | 3,401,660 | 3.5177 | 3.244 | 3.244 | 3.290 | 3.235 | 3.327 | 1,046,225 | 3.2514 | -0.85% |
| 2025-03-14 | 0 | 3.540 | 3.540 | 3.590 | 3.500 | 3.580 | 1,049,000 | 3,716,680 | 3.5431 | 3.272 | 3.272 | 3.318 | 3.235 | 3.309 | 1,134,944 | 3.2748 | -0.56% |
| 2025-03-13 | 0 | 3.560 | 3.560 | 3.610 | 3.560 | 3.640 | 559,000 | 2,015,310 | 3.6052 | 3.290 | 3.290 | 3.337 | 3.290 | 3.364 | 604,798 | 3.3322 | -4.04% |
| 2025-03-12 | 0 | 3.710 | 3.690 | 3.750 | 3.600 | 3.850 | 265,000 | 981,670 | 3.7044 | 3.429 | 3.411 | 3.466 | 3.327 | 3.558 | 286,711 | 3.4239 | -0.27% |
| 2025-03-11 | 0 | 3.720 | 3.700 | 3.740 | 3.650 | 3.740 | 161,000 | 598,880 | 3.7198 | 3.438 | 3.420 | 3.457 | 3.374 | 3.457 | 174,191 | 3.4381 | -0.27% |
| 2025-03-10 | 0 | 3.730 | 3.730 | 3.750 | 3.700 | 3.760 | 147,000 | 550,630 | 3.7458 | 3.448 | 3.448 | 3.466 | 3.420 | 3.475 | 159,044 | 3.4621 | 1.63% |
| 2025-03-07 | 0 | 3.670 | 3.670 | 3.680 | 3.660 | 3.690 | 37,000 | 135,940 | 3.6741 | 3.392 | 3.392 | 3.401 | 3.383 | 3.411 | 40,031 | 3.3958 | 0.55% |
| 2025-03-06 | 0 | 3.650 | 3.640 | 3.680 | 3.640 | 3.660 | 169,000 | 616,840 | 3.6499 | 3.374 | 3.364 | 3.401 | 3.364 | 3.383 | 182,846 | 3.3735 | 0.00% |
| 2025-03-05 | 0 | 3.650 | 3.640 | 3.670 | 3.640 | 3.680 | 187,000 | 686,450 | 3.6709 | 3.374 | 3.364 | 3.392 | 3.364 | 3.401 | 202,321 | 3.3929 | 0.27% |
| 2025-03-04 | 0 | 3.640 | 3.640 | 3.650 | 3.630 | 3.640 | 136,000 | 494,560 | 3.6365 | 3.364 | 3.364 | 3.374 | 3.355 | 3.364 | 147,142 | 3.3611 | 0.00% |
| 2025-03-03 | 0 | 3.640 | 3.630 | 3.650 | 3.620 | 3.800 | 1,538,000 | 5,810,340 | 3.7779 | 3.364 | 3.355 | 3.374 | 3.346 | 3.512 | 1,664,007 | 3.4918 | 0.28% |
| 2025-02-28 | 0 | 3.630 | 3.630 | 3.650 | 3.610 | 3.670 | 110,000 | 401,110 | 3.6465 | 3.355 | 3.355 | 3.374 | 3.337 | 3.392 | 119,012 | 3.3703 | -1.09% |
| 2025-02-27 | 0 | 3.670 | 3.660 | 3.670 | 3.650 | 3.670 | 57,000 | 208,990 | 3.6665 | 3.392 | 3.383 | 3.392 | 3.374 | 3.392 | 61,670 | 3.3888 | -2.13% |
| 2025-02-26 | 0 | 3.750 | 3.700 | 3.750 | 3.700 | 3.750 | 132,000 | 490,940 | 3.7192 | 3.466 | 3.420 | 3.466 | 3.420 | 3.466 | 142,815 | 3.4376 | -0.53% |
| 2025-02-25 | 0 | 3.770 | 3.640 | 3.770 | 3.580 | 3.880 | 232,000 | 860,690 | 3.7099 | 3.485 | 3.364 | 3.485 | 3.309 | 3.586 | 251,008 | 3.4289 | 5.31% |
| 2025-02-24 | 0 | 3.580 | 3.580 | 3.710 | 3.580 | 3.620 | 1,492,000 | 5,369,140 | 3.5986 | 3.309 | 3.309 | 3.429 | 3.309 | 3.346 | 1,614,238 | 3.3261 | -0.83% |
| 2025-02-21 | 0 | 3.610 | 3.610 | 3.660 | 3.590 | 3.650 | 55,000 | 199,240 | 3.6225 | 3.337 | 3.337 | 3.383 | 3.318 | 3.374 | 59,506 | 3.3482 | 0.28% |
| 2025-02-20 | 0 | 3.600 | 3.610 | 3.660 | 3.600 | 3.690 | 619,000 | 2,252,530 | 3.6390 | 3.327 | 3.337 | 3.383 | 3.327 | 3.411 | 669,714 | 3.3634 | -2.44% |
| 2025-02-19 | 0 | 3.690 | 3.660 | 3.690 | 3.690 | 3.750 | 93,000 | 344,670 | 3.7061 | 3.411 | 3.383 | 3.411 | 3.411 | 3.466 | 100,619 | 3.4255 | -1.34% |
| 2025-02-18 | 0 | 3.740 | 3.700 | 3.740 | 3.750 | 3.760 | 18,000 | 67,590 | 3.7550 | 3.457 | 3.420 | 3.457 | 3.466 | 3.475 | 19,475 | 3.4707 | -0.53% |
| 2025-02-17 | 0 | 3.760 | 3.690 | 3.760 | 3.740 | 3.800 | 302,000 | 1,133,320 | 3.7527 | 3.475 | 3.411 | 3.475 | 3.457 | 3.512 | 326,743 | 3.4685 | 0.27% |
| 2025-02-14 | 0 | 3.750 | 3.730 | 3.750 | 3.740 | 3.780 | 110,000 | 412,910 | 3.7537 | 3.466 | 3.448 | 3.466 | 3.457 | 3.494 | 119,012 | 3.4695 | -0.79% |
| 2025-02-13 | 0 | 3.780 | 3.750 | 3.790 | 3.700 | 3.780 | 64,000 | 240,540 | 3.7584 | 3.494 | 3.466 | 3.503 | 3.420 | 3.494 | 69,243 | 3.4738 | 2.16% |
| 2025-02-12 | 0 | 3.700 | 3.700 | 3.720 | 3.660 | 3.700 | 37,000 | 136,340 | 3.6849 | 3.420 | 3.420 | 3.438 | 3.383 | 3.420 | 40,031 | 3.4058 | 0.54% |
| 2025-02-11 | 0 | 3.680 | 3.650 | 3.680 | 3.670 | 3.740 | 389,000 | 1,436,730 | 3.6934 | 3.401 | 3.374 | 3.401 | 3.392 | 3.457 | 420,870 | 3.4137 | -0.27% |
| 2025-02-10 | 0 | 3.690 | 3.650 | 3.700 | 3.640 | 3.740 | 31,000 | 114,000 | 3.6774 | 3.411 | 3.374 | 3.420 | 3.364 | 3.457 | 33,540 | 3.3989 | 0.54% |
| 2025-02-07 | 0 | 3.670 | 3.650 | 3.670 | 3.560 | 3.680 | 97,000 | 354,380 | 3.6534 | 3.392 | 3.374 | 3.392 | 3.290 | 3.401 | 104,947 | 3.3767 | 0.55% |
| 2025-02-06 | 0 | 3.650 | 3.650 | 3.720 | 3.600 | 3.660 | 193,000 | 703,330 | 3.6442 | 3.374 | 3.374 | 3.438 | 3.327 | 3.383 | 208,812 | 3.3682 | 1.11% |
| 2025-02-05 | 0 | 3.610 | 3.590 | 3.650 | 3.550 | 3.780 | 248,000 | 887,850 | 3.5800 | 3.337 | 3.318 | 3.374 | 3.281 | 3.494 | 268,318 | 3.3089 | 1.69% |
| 2025-02-04 | 0 | 3.550 | 3.520 | 3.550 | 3.510 | 3.550 | 370,000 | 1,303,590 | 3.5232 | 3.281 | 3.253 | 3.281 | 3.244 | 3.281 | 400,314 | 3.2564 | 0.28% |
| 2025-02-03 | 0 | 3.540 | 3.540 | 3.560 | 3.540 | 3.580 | 111,000 | 395,740 | 3.5652 | 3.272 | 3.272 | 3.290 | 3.272 | 3.309 | 120,094 | 3.2952 | 0.28% |
| 2025-01-28 | 0 | 3.530 | 3.530 | 3.560 | 3.530 | 3.620 | 66,000 | 236,070 | 3.5768 | 3.263 | 3.263 | 3.290 | 3.263 | 3.346 | 71,407 | 3.3060 | 0.00% |
| 2025-01-27 | 0 | 3.530 | 3.510 | 3.530 | 3.490 | 3.750 | 1,784,000 | 6,432,910 | 3.6059 | 3.263 | 3.244 | 3.263 | 3.226 | 3.466 | 1,930,161 | 3.3328 | -1.94% |
| 2025-01-24 | 0 | 3.600 | 3.560 | 3.650 | 3.530 | 3.720 | 580,000 | 2,069,550 | 3.5682 | 3.327 | 3.290 | 3.374 | 3.263 | 3.438 | 627,519 | 3.2980 | 2.86% |
| 2025-01-23 | 0 | 3.500 | 3.490 | 3.500 | 3.490 | 3.740 | 1,540,000 | 5,620,280 | 3.6495 | 3.235 | 3.226 | 3.235 | 3.226 | 3.457 | 1,666,171 | 3.3732 | -5.91% |
| 2025-01-22 | 0 | 3.720 | 3.710 | 3.720 | 3.700 | 3.720 | 23,000 | 85,220 | 3.7052 | 3.438 | 3.429 | 3.438 | 3.420 | 3.438 | 24,884 | 3.4246 | -3.38% |
| 2025-01-21 | 0 | 3.850 | 3.850 | 3.900 | 3.790 | 3.850 | 28,000 | 106,540 | 3.8050 | 3.558 | 3.558 | 3.605 | 3.503 | 3.558 | 30,294 | 3.5169 | 1.58% |
| 2025-01-20 | 0 | 3.790 | 3.750 | 4.000 | 3.730 | 3.790 | 14,000 | 52,400 | 3.7429 | 3.503 | 3.466 | 3.697 | 3.448 | 3.503 | 15,147 | 3.4594 | 2.71% |
| 2025-01-17 | 0 | 3.690 | 3.680 | 3.980 | 3.680 | 3.770 | 400,000 | 1,479,360 | 3.6984 | 3.411 | 3.401 | 3.679 | 3.401 | 3.485 | 432,772 | 3.4183 | -2.12% |
| 2025-01-16 | 0 | 3.770 | 3.770 | 3.810 | 3.770 | 3.800 | 281,000 | 1,064,050 | 3.7867 | 3.485 | 3.485 | 3.521 | 3.485 | 3.512 | 304,022 | 3.4999 | 0.53% |
| 2025-01-15 | 0 | 3.750 | 3.720 | 3.800 | 3.740 | 3.830 | 203,000 | 763,660 | 3.7619 | 3.466 | 3.438 | 3.512 | 3.457 | 3.540 | 219,632 | 3.4770 | -2.85% |
| 2025-01-14 | 0 | 3.860 | 3.860 | 3.880 | 3.780 | 3.860 | 181,000 | 692,980 | 3.8286 | 3.568 | 3.568 | 3.586 | 3.494 | 3.568 | 195,829 | 3.5387 | -1.28% |
| 2025-01-13 | 0 | 3.910 | 3.860 | 4.030 | 3.910 | 3.910 | 10,000 | 39,100 | 3.9100 | 3.614 | 3.568 | 3.725 | 3.614 | 3.614 | 10,819 | 3.6139 | 1.03% |
| 2025-01-10 | 0 | 3.870 | 3.880 | 3.900 | 3.860 | 3.990 | 819,000 | 3,206,750 | 3.9154 | 3.577 | 3.586 | 3.605 | 3.568 | 3.688 | 886,100 | 3.6189 | -0.26% |
| 2025-01-09 | 0 | 3.880 | 3.880 | 4.070 | 3.880 | 4.140 | 797,000 | 3,163,920 | 3.9698 | 3.586 | 3.586 | 3.762 | 3.586 | 3.826 | 862,297 | 3.6692 | -1.77% |
| 2025-01-08 | 0 | 3.950 | 3.930 | 3.980 | 3.910 | 4.100 | 761,000 | 3,039,340 | 3.9939 | 3.651 | 3.632 | 3.679 | 3.614 | 3.790 | 823,348 | 3.6914 | -0.25% |
| 2025-01-07 | 0 | 3.960 | 3.920 | 3.990 | 3.960 | 4.190 | 820,000 | 3,327,200 | 4.0576 | 3.660 | 3.623 | 3.688 | 3.660 | 3.873 | 887,182 | 3.7503 | -3.18% |
| 2025-01-06 | 0 | 4.090 | 4.080 | 4.200 | 3.980 | 4.360 | 753,000 | 3,094,780 | 4.1099 | 3.780 | 3.771 | 3.882 | 3.679 | 4.030 | 814,693 | 3.7987 | -0.97% |
| 2025-01-03 | 0 | 4.130 | 4.100 | 4.300 | 4.100 | 4.200 | 758,000 | 3,142,090 | 4.1452 | 3.817 | 3.790 | 3.974 | 3.790 | 3.882 | 820,102 | 3.8313 | -2.82% |
| 2025-01-02 | 0 | 4.250 | 4.150 | 4.250 | 4.150 | 4.390 | 72,000 | 312,080 | 4.3344 | 3.928 | 3.836 | 3.928 | 3.836 | 4.058 | 77,899 | 4.0062 | -3.41% |
| 2024-12-31 | 0 | 4.400 | 4.150 | 4.400 | 4.030 | 4.400 | 38,000 | 159,040 | 4.1853 | 4.067 | 3.836 | 4.067 | 3.725 | 4.067 | 41,113 | 3.8683 | 7.84% |
| 2024-12-30 | 0 | 4.080 | 4.080 | 4.160 | 4.050 | 4.100 | 4,000 | 16,290 | 4.0725 | 3.771 | 3.771 | 3.845 | 3.743 | 3.790 | 4,328 | 3.7641 | -0.49% |
| 2024-12-27 | 0 | 4.100 | 4.100 | 4.180 | 4.100 | 4.250 | 87,000 | 367,990 | 4.2298 | 3.790 | 3.790 | 3.863 | 3.790 | 3.928 | 94,128 | 3.9095 | -2.61% |
| 2024-12-24 | 0 | 4.210 | 4.210 | 4.450 | 4.210 | 4.590 | 82,000 | 358,980 | 4.3778 | 3.891 | 3.891 | 4.113 | 3.891 | 4.242 | 88,718 | 4.0463 | -8.48% |
| 2024-12-23 | 0 | 4.600 | 4.590 | 4.600 | 3.780 | 4.620 | 2,215,000 | 9,591,570 | 4.3303 | 4.252 | 4.242 | 4.252 | 3.494 | 4.270 | 2,396,473 | 4.0024 | 21.05% |
| 2024-12-20 | 0 | 3.800 | 3.610 | 3.800 | 3.500 | 3.870 | 98,000 | 355,290 | 3.6254 | 3.512 | 3.337 | 3.512 | 3.235 | 3.577 | 106,029 | 3.3509 | 8.57% |
| 2024-12-19 | 0 | 3.500 | 3.500 | 3.590 | 3.490 | 3.860 | 754,000 | 2,686,010 | 3.5623 | 3.235 | 3.235 | 3.318 | 3.226 | 3.568 | 815,775 | 3.2926 | -5.91% |
| 2024-12-18 | 0 | 3.720 | 3.720 | 3.870 | 3.720 | 3.870 | 80,000 | 304,980 | 3.8123 | 3.438 | 3.438 | 3.577 | 3.438 | 3.577 | 86,554 | 3.5236 | -2.11% |
| 2024-12-17 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 3.512 | 3.512 | 3.558 | 3.512 | 3.512 | 2,164 | 3.5122 | 0.00% |
| 2024-12-16 | 0 | 3.800 | 3.790 | 3.870 | 3.800 | 3.860 | 49,000 | 188,066 | 3.8381 | 3.512 | 3.503 | 3.577 | 3.512 | 3.568 | 53,015 | 3.5474 | -1.81% |
| 2024-12-13 | 0 | 3.870 | 3.840 | 3.870 | 3.850 | 3.880 | 77,000 | 297,350 | 3.8617 | 3.577 | 3.549 | 3.577 | 3.558 | 3.586 | 83,309 | 3.5693 | -0.51% |
| 2024-12-12 | 0 | 3.890 | 3.860 | 3.950 | 3.880 | 3.940 | 152,000 | 592,840 | 3.9003 | 3.595 | 3.568 | 3.651 | 3.586 | 3.642 | 164,453 | 3.6049 | -1.02% |
| 2024-12-11 | 0 | 3.930 | 3.860 | 3.930 | 3.880 | 3.990 | 78,000 | 305,890 | 3.9217 | 3.632 | 3.568 | 3.632 | 3.586 | 3.688 | 84,390 | 3.6247 | -0.51% |
| 2024-12-10 | 0 | 3.950 | 3.880 | 3.950 | 3.870 | 3.960 | 17,000 | 66,830 | 3.9312 | 3.651 | 3.586 | 3.651 | 3.577 | 3.660 | 18,393 | 3.6335 | 2.33% |
| 2024-12-09 | 0 | 3.860 | 3.860 | 4.070 | 3.850 | 4.100 | 170,000 | 683,570 | 4.0210 | 3.568 | 3.568 | 3.762 | 3.558 | 3.790 | 183,928 | 3.7165 | -5.62% |
| 2024-12-06 | 0 | 4.090 | 4.050 | 4.090 | 3.850 | 4.090 | 174,000 | 698,920 | 4.0168 | 3.780 | 3.743 | 3.780 | 3.558 | 3.780 | 188,256 | 3.7126 | 6.23% |
| 2024-12-05 | 0 | 3.850 | 3.790 | 3.850 | 3.610 | 3.850 | 82,000 | 310,060 | 3.7812 | 3.558 | 3.503 | 3.558 | 3.337 | 3.558 | 88,718 | 3.4949 | 5.48% |
| 2024-12-04 | 0 | 3.650 | 3.630 | 3.710 | 3.560 | 3.650 | 201,000 | 720,960 | 3.5869 | 3.374 | 3.355 | 3.429 | 3.290 | 3.374 | 217,468 | 3.3153 | 1.67% |
| 2024-12-03 | 0 | 3.590 | 3.560 | 3.600 | 3.480 | 3.590 | 146,000 | 512,660 | 3.5114 | 3.318 | 3.290 | 3.327 | 3.216 | 3.318 | 157,962 | 3.2455 | 3.16% |
| 2024-12-02 | 0 | 3.480 | 3.470 | 3.500 | 3.480 | 3.520 | 166,000 | 580,630 | 3.4978 | 3.216 | 3.207 | 3.235 | 3.216 | 3.253 | 179,600 | 3.2329 | 0.00% |
| 2024-11-29 | 0 | 3.480 | 3.480 | 3.520 | 3.480 | 3.590 | 304,000 | 1,079,380 | 3.5506 | 3.216 | 3.216 | 3.253 | 3.216 | 3.318 | 328,906 | 3.2817 | -1.14% |
| 2024-11-28 | 0 | 3.520 | 3.490 | 3.530 | 3.490 | 3.530 | 239,000 | 836,400 | 3.4996 | 3.253 | 3.226 | 3.263 | 3.226 | 3.263 | 258,581 | 3.2346 | -0.56% |
| 2024-11-27 | 0 | 3.540 | 3.480 | 3.600 | 3.490 | 3.540 | 165,000 | 577,730 | 3.5014 | 3.272 | 3.216 | 3.327 | 3.226 | 3.272 | 178,518 | 3.2363 | 1.14% |
| 2024-11-26 | 0 | 3.500 | 3.490 | 3.560 | 3.500 | 3.590 | 86,000 | 301,430 | 3.5050 | 3.235 | 3.226 | 3.290 | 3.235 | 3.318 | 93,046 | 3.2396 | -0.85% |
| 2024-11-25 | 0 | 3.530 | 3.530 | 3.580 | 3.480 | 3.630 | 363,000 | 1,289,480 | 3.5523 | 3.263 | 3.263 | 3.309 | 3.216 | 3.355 | 392,740 | 3.2833 | -1.12% |
| 2024-11-22 | 0 | 3.570 | 3.510 | 3.520 | 3.570 | 3.790 | 100,000 | 364,430 | 3.6443 | 3.300 | 3.244 | 3.253 | 3.300 | 3.503 | 108,193 | 3.3683 | 0.28% |
| 2024-11-21 | 0 | 3.560 | 3.530 | 3.570 | 3.540 | 3.590 | 181,000 | 644,350 | 3.5599 | 3.290 | 3.263 | 3.300 | 3.272 | 3.318 | 195,829 | 3.2904 | 0.28% |
| 2024-11-20 | 0 | 3.550 | 3.540 | 3.560 | 3.540 | 3.580 | 378,000 | 1,344,840 | 3.5578 | 3.281 | 3.272 | 3.290 | 3.272 | 3.309 | 408,969 | 3.2884 | -0.56% |
| 2024-11-19 | 0 | 3.570 | 3.560 | 3.570 | 3.550 | 3.630 | 260,000 | 930,620 | 3.5793 | 3.300 | 3.290 | 3.300 | 3.281 | 3.355 | 281,302 | 3.3083 | -2.46% |
| 2024-11-18 | 0 | 3.660 | 3.610 | 3.660 | 3.630 | 3.670 | 134,000 | 488,200 | 3.6433 | 3.383 | 3.337 | 3.383 | 3.355 | 3.392 | 144,978 | 3.3674 | -0.27% |
| 2024-11-15 | 0 | 3.670 | 3.620 | 3.700 | 3.670 | 3.670 | 186,000 | 682,620 | 3.6700 | 3.392 | 3.346 | 3.420 | 3.392 | 3.392 | 201,239 | 3.3921 | -0.81% |
| 2024-11-14 | 0 | 3.700 | 3.650 | 3.700 | 3.620 | 3.800 | 250,000 | 924,880 | 3.6995 | 3.420 | 3.374 | 3.420 | 3.346 | 3.512 | 270,482 | 3.4194 | 0.00% |
| 2024-11-13 | 0 | 3.700 | 3.690 | 3.720 | 3.700 | 3.750 | 34,000 | 126,770 | 3.7285 | 3.420 | 3.411 | 3.438 | 3.420 | 3.466 | 36,786 | 3.4462 | -0.80% |
| 2024-11-12 | 0 | 3.730 | 3.650 | 3.730 | 3.730 | 3.800 | 77,000 | 289,090 | 3.7544 | 3.448 | 3.374 | 3.448 | 3.448 | 3.512 | 83,309 | 3.4701 | -1.58% |
| 2024-11-11 | 0 | 3.790 | 3.770 | 3.870 | 3.770 | 3.950 | 524,000 | 2,021,440 | 3.8577 | 3.503 | 3.485 | 3.577 | 3.485 | 3.651 | 566,931 | 3.5656 | -2.82% |
| 2024-11-08 | 0 | 3.900 | 3.900 | 3.950 | 3.850 | 3.930 | 343,000 | 1,331,820 | 3.8829 | 3.605 | 3.605 | 3.651 | 3.558 | 3.632 | 371,102 | 3.5888 | -0.76% |
| 2024-11-07 | 0 | 3.930 | 3.890 | 3.930 | 3.860 | 4.000 | 90,000 | 350,970 | 3.8997 | 3.632 | 3.595 | 3.632 | 3.568 | 3.697 | 97,374 | 3.6044 | 1.81% |
| 2024-11-06 | 0 | 3.860 | 3.860 | 3.890 | 3.860 | 3.930 | 172,000 | 668,180 | 3.8848 | 3.568 | 3.568 | 3.595 | 3.568 | 3.632 | 186,092 | 3.5906 | -1.78% |
| 2024-11-05 | 0 | 3.930 | 3.930 | 3.970 | 3.860 | 3.950 | 348,000 | 1,367,640 | 3.9300 | 3.632 | 3.632 | 3.669 | 3.568 | 3.651 | 376,511 | 3.6324 | 0.00% |
| 2024-11-04 | 0 | 3.930 | 3.930 | 3.970 | 3.900 | 3.970 | 206,000 | 811,900 | 3.9413 | 3.632 | 3.632 | 3.669 | 3.605 | 3.669 | 222,877 | 3.6428 | -1.01% |
| 2024-11-01 | 0 | 3.970 | 3.960 | 3.970 | 3.900 | 4.100 | 261,000 | 1,043,290 | 3.9973 | 3.669 | 3.660 | 3.669 | 3.605 | 3.790 | 282,383 | 3.6946 | 0.25% |
| 2024-10-31 | 0 | 3.960 | 3.960 | 4.000 | 3.960 | 4.210 | 367,000 | 1,489,900 | 4.0597 | 3.660 | 3.660 | 3.697 | 3.660 | 3.891 | 397,068 | 3.7523 | -6.60% |
| 2024-10-30 | 0 | 4.240 | 4.150 | 4.240 | 3.960 | 4.260 | 492,000 | 1,998,930 | 4.0629 | 3.919 | 3.836 | 3.919 | 3.660 | 3.937 | 532,309 | 3.7552 | 0.24% |
| 2024-10-29 | 0 | 4.230 | 4.200 | 4.230 | 4.180 | 4.290 | 4,000 | 16,950 | 4.2375 | 3.910 | 3.882 | 3.910 | 3.863 | 3.965 | 4,328 | 3.9166 | 0.71% |
| 2024-10-28 | 0 | 4.200 | 4.140 | 4.250 | 4.120 | 4.320 | 132,000 | 552,380 | 4.1847 | 3.882 | 3.826 | 3.928 | 3.808 | 3.993 | 142,815 | 3.8678 | 1.20% |
| 2024-10-25 | 0 | 4.150 | 4.080 | 4.150 | 4.020 | 4.150 | 874,000 | 3,596,080 | 4.1145 | 3.836 | 3.771 | 3.836 | 3.716 | 3.836 | 945,606 | 3.8029 | 0.48% |
| 2024-10-24 | 0 | 4.130 | 4.050 | 4.190 | 4.000 | 4.300 | 231,000 | 947,870 | 4.1033 | 3.817 | 3.743 | 3.873 | 3.697 | 3.974 | 249,926 | 3.7926 | -4.18% |
| 2024-10-23 | 0 | 4.310 | 4.300 | 4.330 | 4.200 | 4.560 | 734,000 | 3,206,550 | 4.3686 | 3.984 | 3.974 | 4.002 | 3.882 | 4.215 | 794,136 | 4.0378 | -7.31% |
| 2024-10-22 | 0 | 4.650 | 4.650 | 4.680 | 4.510 | 4.680 | 433,000 | 1,959,730 | 4.5259 | 4.298 | 4.298 | 4.326 | 4.168 | 4.326 | 468,475 | 4.1832 | -3.13% |
| 2024-10-21 | 0 | 4.800 | 4.700 | 4.800 | 4.800 | 4.850 | 189,000 | 907,650 | 4.8024 | 4.437 | 4.344 | 4.437 | 4.437 | 4.483 | 204,485 | 4.4387 | 1.27% |
| 2024-10-18 | 0 | 4.740 | 4.640 | 4.850 | - | - | 0 | 0 | - | 4.381 | 4.289 | 4.483 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 4.740 | 4.650 | 4.740 | 4.650 | 4.800 | 44,000 | 208,380 | 4.7359 | 4.381 | 4.298 | 4.381 | 4.298 | 4.437 | 47,605 | 4.3773 | -1.25% |
| 2024-10-16 | 0 | 4.800 | 4.500 | 4.800 | 4.480 | 4.800 | 437,000 | 2,025,180 | 4.6343 | 4.437 | 4.159 | 4.437 | 4.141 | 4.437 | 472,803 | 4.2833 | 6.90% |
| 2024-10-15 | 0 | 4.490 | 4.490 | 4.500 | 4.390 | 4.740 | 271,000 | 1,212,590 | 4.4745 | 4.150 | 4.150 | 4.159 | 4.058 | 4.381 | 293,203 | 4.1357 | -1.32% |
| 2024-10-14 | 0 | 4.550 | 4.470 | 4.550 | 4.390 | 4.900 | 863,000 | 3,899,500 | 4.5185 | 4.205 | 4.132 | 4.205 | 4.058 | 4.529 | 933,705 | 4.1764 | -4.01% |
| 2024-10-10 | 0 | 4.740 | 4.700 | 4.740 | 4.700 | 4.860 | 449,000 | 2,129,000 | 4.7416 | 4.381 | 4.344 | 4.381 | 4.344 | 4.492 | 485,786 | 4.3826 | 0.00% |
| 2024-10-09 | 0 | 4.740 | 4.660 | 4.740 | 4.650 | 4.900 | 118,000 | 558,170 | 4.7303 | 4.381 | 4.307 | 4.381 | 4.298 | 4.529 | 127,668 | 4.3721 | -0.21% |
| 2024-10-08 | 0 | 4.750 | 4.750 | 4.760 | 4.680 | 4.850 | 356,000 | 1,688,340 | 4.7425 | 4.390 | 4.390 | 4.400 | 4.326 | 4.483 | 385,167 | 4.3834 | -2.26% |
| 2024-10-07 | 0 | 4.860 | 4.860 | 4.870 | 4.770 | 4.890 | 321,000 | 1,551,380 | 4.8330 | 4.492 | 4.492 | 4.501 | 4.409 | 4.520 | 347,299 | 4.4670 | 0.83% |
| 2024-10-04 | 0 | 4.820 | 4.820 | 4.890 | 4.790 | 4.970 | 876,000 | 4,237,210 | 4.8370 | 4.455 | 4.455 | 4.520 | 4.427 | 4.594 | 947,770 | 4.4707 | -1.43% |
| 2024-10-03 | 0 | 4.890 | 4.750 | 4.890 | 4.800 | 5.250 | 993,000 | 5,040,000 | 5.0755 | 4.520 | 4.390 | 4.520 | 4.437 | 4.852 | 1,074,356 | 4.6912 | -3.17% |
| 2024-10-02 | 0 | 5.050 | 5.050 | 5.130 | 4.960 | 5.260 | 280,000 | 1,439,670 | 5.1417 | 4.668 | 4.668 | 4.742 | 4.584 | 4.862 | 302,940 | 4.7523 | -3.99% |
| 2024-09-30 | 0 | 5.260 | 5.260 | 5.270 | 4.880 | 5.460 | 723,000 | 3,657,860 | 5.0593 | 4.862 | 4.862 | 4.871 | 4.510 | 5.047 | 782,235 | 4.6762 | 9.13% |
| 2024-09-27 | 0 | 4.820 | 4.760 | 4.820 | 4.660 | 4.950 | 722,000 | 3,463,290 | 4.7968 | 4.455 | 4.400 | 4.455 | 4.307 | 4.575 | 781,153 | 4.4336 | 1.69% |
| 2024-09-26 | 0 | 4.740 | 4.600 | 4.740 | 4.560 | 4.780 | 305,000 | 1,439,240 | 4.7188 | 4.381 | 4.252 | 4.381 | 4.215 | 4.418 | 329,988 | 4.3615 | 1.28% |
| 2024-09-25 | 0 | 4.680 | 4.600 | 4.680 | 4.600 | 4.910 | 366,000 | 1,716,610 | 4.6902 | 4.326 | 4.252 | 4.326 | 4.252 | 4.538 | 395,986 | 4.3350 | -5.45% |
| 2024-09-24 | 0 | 4.950 | 4.950 | 4.970 | 4.770 | 4.990 | 40,000 | 196,660 | 4.9165 | 4.575 | 4.575 | 4.594 | 4.409 | 4.612 | 43,277 | 4.5442 | 1.23% |
| 2024-09-23 | 0 | 4.890 | 4.620 | 4.900 | 4.660 | 4.900 | 4,000 | 18,860 | 4.7150 | 4.520 | 4.270 | 4.529 | 4.307 | 4.529 | 4,328 | 4.3580 | -0.41% |
| 2024-09-20 | 0 | 4.910 | 4.500 | 4.910 | 4.880 | 4.970 | 3,000 | 14,730 | 4.9100 | 4.538 | 4.159 | 4.538 | 4.510 | 4.594 | 3,246 | 4.5382 | 0.61% |
| 2024-09-19 | 0 | 4.880 | 4.500 | 4.880 | 4.980 | 4.980 | 1,000 | 4,980 | 4.9800 | 4.510 | 4.159 | 4.510 | 4.603 | 4.603 | 1,082 | 4.6029 | 6.09% |
| 2024-09-17 | 0 | 4.600 | 4.470 | 4.660 | 4.600 | 4.600 | 2,000 | 9,200 | 4.6000 | 4.252 | 4.132 | 4.307 | 4.252 | 4.252 | 2,164 | 4.2517 | -1.50% |
| 2024-09-16 | 0 | 4.670 | 4.600 | 4.670 | 4.660 | 4.970 | 22,000 | 102,970 | 4.6805 | 4.316 | 4.252 | 4.316 | 4.307 | 4.594 | 23,802 | 4.3260 | 0.21% |
| 2024-09-13 | 0 | 4.660 | 4.510 | 4.650 | 4.650 | 4.790 | 223,000 | 1,037,160 | 4.6509 | 4.307 | 4.168 | 4.298 | 4.298 | 4.427 | 241,270 | 4.2987 | 1.97% |
| 2024-09-12 | 0 | 4.570 | 4.560 | 4.580 | 4.300 | 4.800 | 70,000 | 315,470 | 4.5067 | 4.224 | 4.215 | 4.233 | 3.974 | 4.437 | 75,735 | 4.1654 | 1.78% |
| 2024-09-11 | 0 | 4.490 | 4.450 | 4.490 | 3.500 | 4.600 | 1,588,000 | 6,698,180 | 4.2180 | 4.150 | 4.113 | 4.150 | 3.235 | 4.252 | 1,718,103 | 3.8986 | -0.88% |
| 2024-09-10 | 0 | 4.530 | 4.400 | 4.530 | 4.050 | 4.840 | 649,000 | 2,959,850 | 4.5606 | 4.187 | 4.067 | 4.187 | 3.743 | 4.473 | 702,172 | 4.2153 | -4.63% |
| 2024-09-09 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.880 | 151,000 | 713,910 | 4.7279 | 4.390 | 4.344 | 4.390 | 4.344 | 4.510 | 163,371 | 4.3699 | -4.62% |
| 2024-09-05 | 0 | 4.980 | 4.650 | 4.980 | 4.900 | 4.980 | 48,626,000 | 243,120,120 | 4.9998 | 4.603 | 4.298 | 4.603 | 4.529 | 4.603 | 52,609,883 | 4.6212 | -0.40% |
| 2024-09-04 | 0 | 5.000 | 4.820 | 5.000 | 4.810 | 5.020 | 429,000 | 2,102,180 | 4.9002 | 4.621 | 4.455 | 4.621 | 4.446 | 4.640 | 464,148 | 4.5291 | 0.20% |
| 2024-09-03 | 0 | 4.990 | 4.810 | 4.990 | 4.850 | 5.120 | 59,000 | 292,400 | 4.9559 | 4.612 | 4.446 | 4.612 | 4.483 | 4.732 | 63,834 | 4.5806 | 0.40% |
| 2024-09-02 | 0 | 4.970 | 4.800 | 4.970 | 4.860 | 4.980 | 8,000 | 39,050 | 4.8813 | 4.594 | 4.437 | 4.594 | 4.492 | 4.603 | 8,655 | 4.5116 | -0.20% |
| 2024-08-30 | 0 | 4.980 | 4.750 | 4.980 | 4.830 | 5.000 | 114,000 | 564,330 | 4.9503 | 4.603 | 4.390 | 4.603 | 4.464 | 4.621 | 123,340 | 4.5754 | 2.68% |
| 2024-08-29 | 0 | 4.850 | 4.800 | 4.850 | 4.740 | 4.880 | 50,000 | 240,910 | 4.8182 | 4.483 | 4.437 | 4.483 | 4.381 | 4.510 | 54,096 | 4.4533 | -0.61% |
| 2024-08-28 | 0 | 4.880 | 4.690 | 4.880 | 4.710 | 4.880 | 50,000 | 239,200 | 4.7840 | 4.510 | 4.335 | 4.510 | 4.353 | 4.510 | 54,096 | 4.4217 | 1.46% |
| 2024-08-27 | 0 | 4.810 | 4.750 | 4.810 | 4.600 | 4.870 | 108,000 | 503,530 | 4.6623 | 4.446 | 4.390 | 4.446 | 4.252 | 4.501 | 116,848 | 4.3093 | 0.84% |
| 2024-08-26 | 0 | 4.770 | 4.710 | 4.790 | 4.730 | 4.900 | 857,000 | 4,122,220 | 4.8101 | 4.409 | 4.353 | 4.427 | 4.372 | 4.529 | 927,213 | 4.4458 | -3.83% |
| 2024-08-23 | 0 | 4.960 | 4.810 | 4.960 | 4.800 | 5.100 | 39,000 | 191,200 | 4.9026 | 4.584 | 4.446 | 4.584 | 4.437 | 4.714 | 42,195 | 4.5313 | 2.27% |
| 2024-08-22 | 0 | 4.850 | 4.820 | 4.990 | 4.850 | 5.000 | 55,000 | 270,540 | 4.9189 | 4.483 | 4.455 | 4.612 | 4.483 | 4.621 | 59,506 | 4.5464 | -3.00% |
| 2024-08-21 | 0 | 5.000 | 4.770 | 4.980 | 4.790 | 5.000 | 80,000 | 390,150 | 4.8769 | 4.621 | 4.409 | 4.603 | 4.427 | 4.621 | 86,554 | 4.5076 | 1.01% |
| 2024-08-20 | 0 | 4.950 | 4.900 | 4.950 | 4.960 | 5.000 | 4,000 | 19,890 | 4.9725 | 4.575 | 4.529 | 4.575 | 4.584 | 4.621 | 4,328 | 4.5960 | -2.56% |
| 2024-08-19 | 0 | 5.080 | 4.900 | 5.090 | 5.090 | 5.090 | 1,000 | 5,090 | 5.0900 | 4.695 | 4.529 | 4.705 | 4.705 | 4.705 | 1,082 | 4.7046 | 1.60% |
| 2024-08-16 | 0 | 5.000 | 5.000 | 5.090 | 4.990 | 5.200 | 36,171,000 | 188,065,060 | 5.1993 | 4.621 | 4.621 | 4.705 | 4.612 | 4.806 | 39,134,457 | 4.8056 | 0.20% |
| 2024-08-15 | 0 | 4.990 | 4.980 | 5.060 | 4.660 | 5.150 | 660,000 | 3,233,820 | 4.8997 | 4.612 | 4.603 | 4.677 | 4.307 | 4.760 | 714,073 | 4.5287 | 5.27% |
| 2024-08-14 | 0 | 4.740 | 4.700 | 4.740 | 4.730 | 4.860 | 174,000 | 824,190 | 4.7367 | 4.381 | 4.344 | 4.381 | 4.372 | 4.492 | 188,256 | 4.3780 | 0.21% |
| 2024-08-13 | 0 | 4.730 | 4.730 | 4.880 | 4.600 | 4.880 | 594,000 | 2,825,850 | 4.7573 | 4.372 | 4.372 | 4.510 | 4.252 | 4.510 | 642,666 | 4.3971 | -5.02% |
| 2024-08-12 | 0 | 4.980 | 4.800 | 4.980 | 4.780 | 5.000 | 1,298,000 | 6,333,610 | 4.8795 | 4.603 | 4.437 | 4.603 | 4.418 | 4.621 | 1,404,344 | 4.5100 | 1.63% |
| 2024-08-09 | 0 | 4.900 | 4.850 | 4.910 | 4.860 | 5.130 | 375,000 | 1,877,250 | 5.0060 | 4.529 | 4.483 | 4.538 | 4.492 | 4.742 | 405,723 | 4.6269 | 0.00% |
| 2024-08-08 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 5.150 | 645,000 | 3,258,780 | 5.0524 | 4.529 | 4.529 | 4.621 | 4.529 | 4.760 | 697,844 | 4.6698 | -5.22% |
| 2024-08-07 | 0 | 5.170 | 5.050 | 5.170 | 4.950 | 5.170 | 117,000 | 598,450 | 5.1150 | 4.779 | 4.668 | 4.779 | 4.575 | 4.779 | 126,586 | 4.7276 | 1.57% |
| 2024-08-06 | 0 | 5.090 | 4.900 | 5.090 | - | - | 0 | 0 | - | 4.705 | 4.529 | 4.705 | - | - | 0 | - | -0.39% |
| 2024-08-05 | 0 | 5.110 | 5.030 | 5.130 | 5.020 | 5.150 | 499,000 | 2,550,240 | 5.1107 | 4.723 | 4.649 | 4.742 | 4.640 | 4.760 | 539,883 | 4.7237 | -1.35% |
| 2024-08-02 | 0 | 5.180 | 5.160 | 5.180 | 5.040 | 5.190 | 558,000 | 2,887,580 | 5.1749 | 4.788 | 4.769 | 4.788 | 4.658 | 4.797 | 603,716 | 4.7830 | 0.00% |
| 2024-08-01 | 0 | 5.180 | 5.040 | 5.180 | 5.170 | 5.200 | 520,000 | 2,703,970 | 5.1999 | 4.788 | 4.658 | 4.788 | 4.779 | 4.806 | 562,603 | 4.8062 | 0.00% |
| 2024-07-31 | 0 | 5.180 | 5.170 | 5.200 | 5.180 | 5.230 | 31,000 | 161,290 | 5.2029 | 4.788 | 4.779 | 4.806 | 4.788 | 4.834 | 33,540 | 4.8089 | -0.58% |
| 2024-07-30 | 0 | 5.210 | 5.210 | 5.220 | 4.980 | 5.290 | 432,000 | 2,216,490 | 5.1308 | 4.815 | 4.815 | 4.825 | 4.603 | 4.889 | 467,393 | 4.7422 | -1.51% |
| 2024-07-29 | 0 | 5.290 | 5.260 | 5.280 | 5.100 | 5.330 | 332,000 | 1,751,840 | 5.2766 | 4.889 | 4.862 | 4.880 | 4.714 | 4.926 | 359,200 | 4.8771 | 4.75% |
| 2024-07-26 | 0 | 5.050 | 5.050 | 5.100 | 4.680 | 5.100 | 124,000 | 616,360 | 4.9706 | 4.668 | 4.668 | 4.714 | 4.326 | 4.714 | 134,159 | 4.5942 | 6.54% |
| 2024-07-25 | 0 | 4.740 | 4.720 | 4.750 | 4.650 | 4.750 | 470,000 | 2,193,100 | 4.6662 | 4.381 | 4.363 | 4.390 | 4.298 | 4.390 | 508,507 | 4.3128 | 1.07% |
| 2024-07-24 | 0 | 4.690 | 4.680 | 4.690 | 4.670 | 4.750 | 560,000 | 2,658,280 | 4.7469 | 4.335 | 4.326 | 4.335 | 4.316 | 4.390 | 605,880 | 4.3875 | -2.09% |
| 2024-07-23 | 0 | 4.790 | 4.760 | 4.790 | 4.760 | 4.920 | 75,000 | 364,670 | 4.8623 | 4.427 | 4.400 | 4.427 | 4.400 | 4.547 | 81,145 | 4.4941 | -2.84% |
| 2024-07-22 | 0 | 4.930 | 4.890 | 4.980 | 4.890 | 5.010 | 51,000 | 250,640 | 4.9145 | 4.557 | 4.520 | 4.603 | 4.520 | 4.631 | 55,178 | 4.5424 | -1.60% |
| 2024-07-19 | 0 | 5.010 | 4.940 | 5.020 | 4.890 | 5.030 | 1,275,000 | 6,324,670 | 4.9605 | 4.631 | 4.566 | 4.640 | 4.520 | 4.649 | 1,379,460 | 4.5849 | -0.40% |
| 2024-07-18 | 0 | 5.030 | 5.020 | 5.030 | 5.030 | 5.110 | 181,000 | 923,070 | 5.0998 | 4.649 | 4.640 | 4.649 | 4.649 | 4.723 | 195,829 | 4.7136 | -1.57% |
| 2024-07-17 | 0 | 5.110 | 5.090 | 5.160 | 5.070 | 5.170 | 391,000 | 2,006,360 | 5.1314 | 4.723 | 4.705 | 4.769 | 4.686 | 4.779 | 423,034 | 4.7428 | -0.39% |
| 2024-07-16 | 0 | 5.130 | 5.130 | 5.190 | 5.130 | 5.210 | 2,028,000 | 10,532,260 | 5.1934 | 4.742 | 4.742 | 4.797 | 4.742 | 4.815 | 2,194,152 | 4.8002 | -1.35% |
| 2024-07-15 | 0 | 5.200 | 5.200 | 5.260 | 5.200 | 5.370 | 1,593,000 | 8,408,270 | 5.2783 | 4.806 | 4.806 | 4.862 | 4.806 | 4.963 | 1,723,513 | 4.8786 | -2.62% |
| 2024-07-12 | 0 | 5.340 | 5.300 | 5.320 | 5.200 | 5.340 | 1,038,000 | 5,490,820 | 5.2898 | 4.936 | 4.899 | 4.917 | 4.806 | 4.936 | 1,123,042 | 4.8892 | 0.75% |
| 2024-07-11 | 0 | 5.300 | 5.300 | 5.350 | 5.290 | 5.440 | 3,750,800 | 20,172,292 | 5.3781 | 4.899 | 4.899 | 4.945 | 4.889 | 5.028 | 4,058,100 | 4.9709 | -2.75% |
| 2024-07-10 | 0 | 5.450 | 5.270 | 5.450 | 5.210 | 5.470 | 422,000 | 2,246,930 | 5.3245 | 5.037 | 4.871 | 5.037 | 4.815 | 5.056 | 456,574 | 4.9213 | 0.55% |
| 2024-07-09 | 0 | 5.420 | 5.420 | 5.430 | 5.400 | 5.430 | 5,000 | 27,100 | 5.4200 | 5.010 | 5.010 | 5.019 | 4.991 | 5.019 | 5,410 | 5.0096 | -1.28% |
| 2024-07-08 | 0 | 5.490 | 5.420 | 5.490 | 5.400 | 5.490 | 41,000 | 221,670 | 5.4066 | 5.074 | 5.010 | 5.074 | 4.991 | 5.074 | 44,359 | 4.9972 | -0.18% |
| 2024-07-05 | 0 | 5.500 | 5.470 | 5.500 | 5.360 | 5.540 | 730,000 | 3,960,560 | 5.4254 | 5.084 | 5.056 | 5.084 | 4.954 | 5.120 | 789,808 | 5.0146 | 2.23% |
| 2024-07-04 | 0 | 5.380 | 5.370 | 5.380 | 5.160 | 5.500 | 550,000 | 2,953,180 | 5.3694 | 4.973 | 4.963 | 4.973 | 4.769 | 5.084 | 595,061 | 4.9628 | 2.48% |
| 2024-07-03 | 0 | 5.250 | 5.140 | 5.250 | 4.980 | 5.330 | 52,171,000 | 260,899,010 | 5.0008 | 4.852 | 4.751 | 4.852 | 4.603 | 4.926 | 56,445,322 | 4.6222 | 0.96% |
| 2024-07-02 | 0 | 5.200 | 5.160 | 5.200 | 5.200 | 5.400 | 173,000 | 911,140 | 5.2667 | 4.806 | 4.769 | 4.806 | 4.806 | 4.991 | 187,174 | 4.8679 | -3.70% |
| 2024-06-28 | 0 | 5.400 | 5.390 | 5.400 | 5.400 | 5.450 | 1,021,000 | 5,531,860 | 5.4181 | 4.991 | 4.982 | 4.991 | 4.991 | 5.037 | 1,104,650 | 5.0078 | -1.82% |
| 2024-06-27 | 0 | 5.500 | 5.500 | 5.550 | 5.490 | 5.580 | 407,000 | 2,251,720 | 5.5325 | 5.084 | 5.084 | 5.130 | 5.074 | 5.157 | 440,345 | 5.1135 | -2.14% |
| 2024-06-26 | 0 | 5.620 | 5.620 | 5.670 | 5.500 | 5.710 | 1,659,000 | 9,327,920 | 5.6226 | 5.194 | 5.194 | 5.241 | 5.084 | 5.278 | 1,794,920 | 5.1968 | -1.40% |
| 2024-06-25 | 0 | 5.700 | 5.700 | 5.710 | 5.450 | 5.700 | 2,741,000 | 15,095,010 | 5.5071 | 5.268 | 5.268 | 5.278 | 5.037 | 5.268 | 2,965,568 | 5.0901 | 0.71% |
| 2024-06-24 | 0 | 5.660 | 5.660 | 5.690 | 5.540 | 6.070 | 7,961,000 | 46,167,270 | 5.7992 | 5.231 | 5.231 | 5.259 | 5.120 | 5.610 | 8,613,237 | 5.3600 | 2.17% |
| 2024-06-21 | 0 | 5.540 | 5.540 | 5.550 | 5.500 | 5.800 | 2,891,000 | 16,168,740 | 5.5928 | 5.120 | 5.120 | 5.130 | 5.084 | 5.361 | 3,127,857 | 5.1693 | -5.14% |
| 2024-06-20 | 0 | 5.840 | 5.840 | 5.850 | 5.700 | 6.380 | 9,911,000 | 59,680,130 | 6.0216 | 5.398 | 5.398 | 5.407 | 5.268 | 5.897 | 10,722,999 | 5.5656 | -2.67% |
| 2024-06-19 | 0 | 6.000 | 5.990 | 6.070 | 5.930 | 6.400 | 8,987,000 | 54,795,470 | 6.0972 | 5.546 | 5.536 | 5.610 | 5.481 | 5.915 | 9,723,297 | 5.6355 | -1.48% |
| 2024-06-18 | 0 | 6.090 | 6.000 | 6.090 | 5.990 | 6.220 | 1,294,000 | 7,850,460 | 6.0668 | 5.629 | 5.546 | 5.629 | 5.536 | 5.749 | 1,400,016 | 5.6074 | -1.77% |
| 2024-06-17 | 0 | 6.200 | 6.150 | 6.200 | 5.810 | 6.350 | 2,275,000 | 13,947,900 | 6.1309 | 5.731 | 5.684 | 5.731 | 5.370 | 5.869 | 2,461,389 | 5.6667 | 3.33% |
| 2024-06-14 | 0 | 6.000 | 5.980 | 6.000 | 5.470 | 6.250 | 6,319,000 | 37,672,230 | 5.9617 | 5.546 | 5.527 | 5.546 | 5.056 | 5.777 | 6,836,710 | 5.5103 | -3.38% |
| 2024-06-13 | 0 | 6.210 | 6.210 | 6.230 | 6.100 | 6.340 | 3,518,000 | 22,062,940 | 6.2714 | 5.740 | 5.740 | 5.758 | 5.638 | 5.860 | 3,806,227 | 5.7965 | 3.50% |
| 2024-06-12 | 0 | 6.000 | 6.000 | 6.080 | 6.000 | 6.320 | 2,949,000 | 18,107,990 | 6.1404 | 5.546 | 5.546 | 5.620 | 5.546 | 5.841 | 3,190,609 | 5.6754 | -5.21% |
| 2024-06-11 | 0 | 6.330 | 6.300 | 6.330 | 5.900 | 6.400 | 5,062,000 | 30,780,280 | 6.0807 | 5.851 | 5.823 | 5.851 | 5.453 | 5.915 | 5,476,725 | 5.6202 | 1.61% |
| 2024-06-07 | 0 | 6.230 | 6.220 | 6.250 | 5.870 | 6.450 | 4,928,000 | 30,129,120 | 6.1139 | 5.758 | 5.749 | 5.777 | 5.425 | 5.962 | 5,331,747 | 5.6509 | 3.83% |
| 2024-06-06 | 0 | 6.000 | 6.000 | 6.060 | 5.560 | 6.150 | 1,429,000 | 8,361,290 | 5.8511 | 5.546 | 5.546 | 5.601 | 5.139 | 5.684 | 1,546,077 | 5.4081 | 5.26% |
| 2024-06-05 | 0 | 5.700 | 5.700 | 5.730 | 5.280 | 5.830 | 1,351,000 | 7,439,350 | 5.5066 | 5.268 | 5.268 | 5.296 | 4.880 | 5.389 | 1,461,686 | 5.0896 | 3.64% |
| 2024-06-04 | 0 | 5.500 | 5.360 | 5.500 | 4.570 | 5.520 | 4,320,000 | 21,981,870 | 5.0884 | 5.084 | 4.954 | 5.084 | 4.224 | 5.102 | 4,673,934 | 4.7031 | 17.05% |
| 2024-06-03 | 0 | 4.990 | 4.990 | 5.000 | 4.940 | 6.400 | 6,040,000 | 34,535,180 | 5.7177 | 4.343 | 4.343 | 4.352 | 4.300 | 5.570 | 6,939,705 | 4.9765 | -15.71% |
| 2024-05-31 | 0 | 5.920 | 5.910 | 5.920 | 5.900 | 6.940 | 7,724,000 | 50,653,710 | 6.5580 | 5.152 | 5.144 | 5.152 | 5.135 | 6.040 | 8,874,550 | 5.7077 | 0.51% |
| 2024-05-30 | 0 | 5.890 | 5.890 | 5.950 | 5.860 | 6.800 | 14,830,000 | 91,540,620 | 6.1727 | 5.126 | 5.126 | 5.179 | 5.100 | 5.918 | 17,039,044 | 5.3724 | -7.97% |
| 2024-05-29 | 0 | 6.400 | 6.400 | 6.420 | 5.730 | 6.420 | 7,915,000 | 48,311,660 | 6.1038 | 5.570 | 5.570 | 5.588 | 4.987 | 5.588 | 9,094,001 | 5.3125 | 1.59% |
| 2024-05-28 | 0 | 6.300 | 6.210 | 6.300 | 6.170 | 6.500 | 10,505,000 | 65,896,120 | 6.2728 | 5.483 | 5.405 | 5.483 | 5.370 | 5.657 | 12,069,801 | 5.4596 | -3.08% |
| 2024-05-27 | 0 | 6.500 | 6.360 | 6.500 | 6.230 | 6.720 | 1,427,000 | 9,319,760 | 6.5310 | 5.657 | 5.535 | 5.657 | 5.422 | 5.849 | 1,639,563 | 5.6843 | 0.00% |
| 2024-05-24 | 0 | 6.500 | 6.360 | 6.530 | 6.060 | 6.790 | 1,186,000 | 7,572,700 | 6.3851 | 5.657 | 5.535 | 5.683 | 5.274 | 5.910 | 1,362,664 | 5.5573 | 0.00% |
| 2024-05-23 | 0 | 6.500 | 6.500 | 6.550 | 6.430 | 6.630 | 771,000 | 5,069,650 | 6.5754 | 5.657 | 5.657 | 5.701 | 5.596 | 5.770 | 885,846 | 5.7229 | -1.07% |
| 2024-05-22 | 0 | 6.570 | 6.530 | 6.620 | 6.530 | 6.640 | 6,000 | 39,470 | 6.5783 | 5.718 | 5.683 | 5.762 | 5.683 | 5.779 | 6,894 | 5.7255 | 1.70% |
| 2024-05-21 | 0 | 6.460 | 6.330 | 6.570 | 6.460 | 6.700 | 6,000 | 39,480 | 6.5800 | 5.622 | 5.509 | 5.718 | 5.622 | 5.831 | 6,894 | 5.7269 | -5.00% |
| 2024-05-20 | 0 | 6.800 | 6.700 | 6.800 | 6.750 | 6.800 | 3,000 | 20,300 | 6.7667 | 5.918 | 5.831 | 5.918 | 5.875 | 5.918 | 3,447 | 5.8894 | 0.74% |
| 2024-05-17 | 0 | 6.750 | 6.700 | 6.750 | 6.900 | 6.900 | 1,000 | 6,900 | 6.9000 | 5.875 | 5.831 | 5.875 | 6.005 | 6.005 | 1,149 | 6.0054 | -1.17% |
| 2024-05-16 | 0 | 6.830 | 6.820 | 6.830 | 6.860 | 6.860 | 1,000 | 6,860 | 6.8600 | 5.945 | 5.936 | 5.945 | 5.971 | 5.971 | 1,149 | 5.9706 | 2.09% |
| 2024-05-14 | 0 | 6.690 | 6.690 | 6.900 | 6.690 | 6.860 | 23,000 | 154,320 | 6.7096 | 5.823 | 5.823 | 6.005 | 5.823 | 5.971 | 26,426 | 5.8397 | 0.00% |
| 2024-05-13 | 0 | 6.690 | 6.650 | 6.700 | 6.690 | 6.690 | 2,000 | 13,390 | 6.6950 | 5.823 | 5.788 | 5.831 | 5.823 | 5.823 | 2,298 | 5.8270 | -0.15% |
| 2024-05-10 | 0 | 6.700 | 6.650 | 6.700 | 6.680 | 6.700 | 14,000 | 93,740 | 6.6957 | 5.831 | 5.788 | 5.831 | 5.814 | 5.831 | 16,085 | 5.8276 | 0.30% |
| 2024-05-09 | 0 | 6.680 | 6.650 | 6.710 | 6.650 | 6.880 | 4,000 | 26,930 | 6.7325 | 5.814 | 5.788 | 5.840 | 5.788 | 5.988 | 4,596 | 5.8597 | 0.45% |
| 2024-05-08 | 0 | 6.650 | 6.600 | 6.680 | 6.640 | 6.750 | 11,000 | 73,580 | 6.6891 | 5.788 | 5.744 | 5.814 | 5.779 | 5.875 | 12,639 | 5.8219 | -1.92% |
| 2024-05-07 | 0 | 6.780 | 6.570 | 6.770 | 6.600 | 6.900 | 19,000 | 127,600 | 6.7158 | 5.901 | 5.718 | 5.892 | 5.744 | 6.005 | 21,830 | 5.8451 | -0.59% |
| 2024-05-06 | 0 | 6.820 | 6.570 | 6.800 | 6.630 | 6.850 | 5,000 | 33,870 | 6.7740 | 5.936 | 5.718 | 5.918 | 5.770 | 5.962 | 5,745 | 5.8958 | -0.44% |
| 2024-05-03 | 0 | 6.850 | 6.840 | 6.850 | 6.840 | 6.850 | 125,000 | 855,430 | 6.8434 | 5.962 | 5.953 | 5.962 | 5.953 | 5.962 | 143,620 | 5.9562 | 0.15% |
| 2024-05-02 | 0 | 6.840 | 6.570 | 6.840 | 6.570 | 6.850 | 3,000 | 20,260 | 6.7533 | 5.953 | 5.718 | 5.953 | 5.718 | 5.962 | 3,447 | 5.8778 | 0.44% |
| 2024-04-30 | 0 | 6.810 | 6.550 | 6.810 | 6.460 | 6.980 | 23,000 | 153,420 | 6.6704 | 5.927 | 5.701 | 5.927 | 5.622 | 6.075 | 26,426 | 5.8056 | 2.25% |
| 2024-04-29 | 0 | 6.660 | 6.510 | 6.600 | 6.500 | 6.780 | 4,000 | 26,330 | 6.5825 | 5.797 | 5.666 | 5.744 | 5.657 | 5.901 | 4,596 | 5.7291 | -2.63% |
| 2024-04-26 | 0 | 6.840 | 6.840 | 6.850 | 6.420 | 6.900 | 33,000 | 216,240 | 6.5527 | 5.953 | 5.953 | 5.962 | 5.588 | 6.005 | 37,916 | 5.7032 | 6.54% |
| 2024-04-25 | 0 | 6.420 | 6.380 | 6.490 | 6.420 | 6.500 | 3,000 | 19,340 | 6.4467 | 5.588 | 5.553 | 5.649 | 5.588 | 5.657 | 3,447 | 5.6109 | -2.43% |
| 2024-04-24 | 0 | 6.580 | 6.410 | 6.590 | 6.390 | 6.580 | 5,000 | 32,710 | 6.5420 | 5.727 | 5.579 | 5.736 | 5.562 | 5.727 | 5,745 | 5.6939 | -0.75% |
| 2024-04-23 | 0 | 6.630 | 6.430 | 6.640 | 6.560 | 6.640 | 6,000 | 39,610 | 6.6017 | 5.770 | 5.596 | 5.779 | 5.710 | 5.779 | 6,894 | 5.7458 | -0.15% |
| 2024-04-22 | 0 | 6.640 | 6.590 | 6.650 | 6.570 | 6.640 | 9,000 | 59,690 | 6.6322 | 5.779 | 5.736 | 5.788 | 5.718 | 5.779 | 10,341 | 5.7724 | 0.30% |
| 2024-04-19 | 0 | 6.620 | 6.450 | 6.630 | 6.560 | 6.800 | 5,000 | 33,290 | 6.6580 | 5.762 | 5.614 | 5.770 | 5.710 | 5.918 | 5,745 | 5.7948 | -0.75% |
| 2024-04-18 | 0 | 6.670 | 6.440 | 6.670 | 6.570 | 6.700 | 17,000 | 112,860 | 6.6388 | 5.805 | 5.605 | 5.805 | 5.718 | 5.831 | 19,532 | 5.7781 | -0.45% |
| 2024-04-17 | 0 | 6.700 | 6.700 | 6.740 | 6.600 | 6.780 | 66,000 | 442,120 | 6.6988 | 5.831 | 5.831 | 5.866 | 5.744 | 5.901 | 75,831 | 5.8303 | -1.62% |
| 2024-04-16 | 0 | 6.810 | 6.810 | 6.850 | 6.780 | 6.850 | 32,000 | 217,970 | 6.8116 | 5.927 | 5.927 | 5.962 | 5.901 | 5.962 | 36,767 | 5.9285 | -2.71% |
| 2024-04-15 | 0 | 7.000 | 6.800 | 7.000 | 6.580 | 7.000 | 111,000 | 767,500 | 6.9144 | 6.092 | 5.918 | 6.092 | 5.727 | 6.092 | 127,534 | 6.0180 | 0.72% |
| 2024-04-12 | 0 | 6.950 | 6.730 | 6.940 | - | - | 0 | 0 | - | 6.049 | 5.857 | 6.040 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 6.950 | 6.600 | 6.950 | 6.840 | 6.950 | 6,000 | 41,320 | 6.8867 | 6.049 | 5.744 | 6.049 | 5.953 | 6.049 | 6,894 | 5.9938 | 1.02% |
| 2024-04-10 | 0 | 6.880 | 6.550 | 6.900 | 6.880 | 6.880 | 4,000 | 27,520 | 6.8800 | 5.988 | 5.701 | 6.005 | 5.988 | 5.988 | 4,596 | 5.9880 | 0.29% |
| 2024-04-09 | 0 | 6.860 | 6.790 | 6.860 | 6.680 | 6.870 | 12,000 | 82,090 | 6.8408 | 5.971 | 5.910 | 5.971 | 5.814 | 5.979 | 13,787 | 5.9539 | -0.15% |
| 2024-04-08 | 0 | 6.870 | 6.800 | 6.920 | 6.870 | 6.870 | 2,000 | 13,720 | 6.8600 | 5.979 | 5.918 | 6.023 | 5.979 | 5.979 | 2,298 | 5.9706 | -1.15% |
| 2024-04-05 | 0 | 6.950 | 6.880 | 6.950 | 6.870 | 7.000 | 6,000 | 41,670 | 6.9450 | 6.049 | 5.988 | 6.049 | 5.979 | 6.092 | 6,894 | 6.0446 | 0.14% |
| 2024-04-03 | 0 | 6.940 | 6.860 | 6.940 | 6.800 | 6.940 | 28,000 | 193,150 | 6.8982 | 6.040 | 5.971 | 6.040 | 5.918 | 6.040 | 32,171 | 6.0039 | 0.29% |
| 2024-04-02 | 0 | 6.920 | 6.800 | 6.940 | 6.920 | 6.920 | 1,000 | 6,920 | 6.9200 | 6.023 | 5.918 | 6.040 | 6.023 | 6.023 | 1,149 | 6.0228 | 0.14% |
| 2024-03-28 | 0 | 6.910 | 6.750 | 6.930 | 6.850 | 7.000 | 7,000 | 48,360 | 6.9086 | 6.014 | 5.875 | 6.032 | 5.962 | 6.092 | 8,043 | 6.0129 | -0.72% |
| 2024-03-27 | 0 | 6.960 | 6.850 | 7.010 | - | - | 0 | 0 | - | 6.058 | 5.962 | 6.101 | - | - | 0 | - | 0.14% |
| 2024-03-26 | 0 | 6.950 | 6.800 | 7.030 | 6.900 | 6.920 | 3,000 | 20,730 | 6.9100 | 6.049 | 5.918 | 6.119 | 6.005 | 6.023 | 3,447 | 6.0141 | -0.29% |
| 2024-03-25 | 0 | 6.970 | 6.900 | 7.010 | 6.970 | 6.970 | 1,000 | 6,970 | 6.9700 | 6.066 | 6.005 | 6.101 | 6.066 | 6.066 | 1,149 | 6.0664 | 0.00% |
| 2024-03-22 | 0 | 6.970 | 6.960 | 7.050 | 6.970 | 6.970 | 1,000 | 6,970 | 6.9700 | 6.066 | 6.058 | 6.136 | 6.066 | 6.066 | 1,149 | 6.0664 | 0.00% |
| 2024-03-21 | 0 | 6.970 | 6.970 | 7.000 | - | - | 0 | 0 | - | 6.066 | 6.066 | 6.092 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 6.970 | 6.960 | 7.020 | 6.970 | 6.970 | 2,000 | 13,940 | 6.9700 | 6.066 | 6.058 | 6.110 | 6.066 | 6.066 | 2,298 | 6.0664 | 0.00% |
| 2024-03-19 | 0 | 6.970 | 6.960 | 7.060 | 6.970 | 6.970 | 3,000 | 20,910 | 6.9700 | 6.066 | 6.058 | 6.145 | 6.066 | 6.066 | 3,447 | 6.0664 | 0.00% |
| 2024-03-18 | 0 | 6.970 | 6.970 | 7.090 | 6.970 | 7.020 | 19,000 | 133,160 | 7.0084 | 6.066 | 6.066 | 6.171 | 6.066 | 6.110 | 21,830 | 6.0998 | -0.57% |
| 2024-03-15 | 0 | 7.010 | 7.000 | 7.090 | 7.000 | 7.010 | 16,000 | 112,010 | 7.0006 | 6.101 | 6.092 | 6.171 | 6.092 | 6.101 | 18,383 | 6.0930 | 0.00% |
| 2024-03-14 | 0 | 7.010 | 7.010 | 7.110 | 7.010 | 7.010 | 10,000 | 70,100 | 7.0100 | 6.101 | 6.101 | 6.188 | 6.101 | 6.101 | 11,490 | 6.1012 | -1.54% |
| 2024-03-13 | 0 | 7.120 | 7.000 | 7.140 | 7.050 | 7.120 | 5,000 | 35,320 | 7.0640 | 6.197 | 6.092 | 6.214 | 6.136 | 6.197 | 5,745 | 6.1482 | -0.97% |
| 2024-03-12 | 0 | 7.190 | 7.050 | 7.200 | 7.020 | 7.190 | 3,000 | 21,230 | 7.0767 | 6.258 | 6.136 | 6.267 | 6.110 | 6.258 | 3,447 | 6.1592 | -0.96% |
| 2024-03-11 | 0 | 7.260 | 7.000 | 7.230 | 6.930 | 7.300 | 127,000 | 908,310 | 7.1520 | 6.319 | 6.092 | 6.293 | 6.032 | 6.354 | 145,918 | 6.2248 | 3.42% |
| 2024-03-08 | 0 | 7.020 | 6.920 | 7.030 | 6.900 | 7.020 | 3,000 | 20,880 | 6.9600 | 6.110 | 6.023 | 6.119 | 6.005 | 6.110 | 3,447 | 6.0577 | 0.86% |
| 2024-03-07 | 0 | 6.960 | 6.910 | 6.960 | - | - | 0 | 0 | - | 6.058 | 6.014 | 6.058 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 6.960 | 6.900 | 6.970 | 6.870 | 6.970 | 3,000 | 20,800 | 6.9333 | 6.058 | 6.005 | 6.066 | 5.979 | 6.066 | 3,447 | 6.0345 | 0.58% |
| 2024-03-05 | 0 | 6.920 | 6.890 | 6.950 | 6.920 | 6.920 | 1,000 | 6,920 | 6.9200 | 6.023 | 5.997 | 6.049 | 6.023 | 6.023 | 1,149 | 6.0228 | -0.29% |
| 2024-03-04 | 0 | 6.940 | 6.890 | 6.990 | 6.900 | 6.960 | 3,000 | 20,790 | 6.9300 | 6.040 | 5.997 | 6.084 | 6.005 | 6.058 | 3,447 | 6.0316 | -0.29% |
| 2024-03-01 | 0 | 6.960 | 6.930 | 6.980 | 6.960 | 7.000 | 3,000 | 20,960 | 6.9867 | 6.058 | 6.032 | 6.075 | 6.058 | 6.092 | 3,447 | 6.0809 | -0.57% |
| 2024-02-29 | 0 | 7.000 | 6.950 | 7.000 | - | - | 0 | 0 | - | 6.092 | 6.049 | 6.092 | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 7.000 | 6.970 | 7.010 | 7.000 | 7.010 | 32,000 | 224,220 | 7.0069 | 6.092 | 6.066 | 6.101 | 6.092 | 6.101 | 36,767 | 6.0985 | -1.27% |
| 2024-02-27 | 0 | 7.090 | 7.000 | 7.090 | - | - | 0 | 0 | - | 6.171 | 6.092 | 6.171 | - | - | 0 | - | -0.14% |
| 2024-02-26 | 0 | 7.100 | 7.000 | 7.100 | 7.030 | 7.150 | 9,000 | 63,980 | 7.1089 | 6.180 | 6.092 | 6.180 | 6.119 | 6.223 | 10,341 | 6.1873 | -0.84% |
| 2024-02-23 | 0 | 7.160 | 7.000 | 7.160 | - | - | 0 | 0 | - | 6.232 | 6.092 | 6.232 | - | - | 0 | - | -0.28% |
| 2024-02-22 | 0 | 7.180 | 7.010 | 7.180 | - | - | 0 | 0 | - | 6.249 | 6.101 | 6.249 | - | - | 0 | - | -0.55% |
| 2024-02-21 | 0 | 7.220 | 7.000 | 7.250 | 6.990 | 7.220 | 72,000 | 513,250 | 7.1285 | 6.284 | 6.092 | 6.310 | 6.084 | 6.284 | 82,725 | 6.2043 | 2.56% |
| 2024-02-20 | 0 | 7.040 | 6.990 | 7.030 | 6.990 | 7.040 | 2,000 | 14,030 | 7.0150 | 6.127 | 6.084 | 6.119 | 6.084 | 6.127 | 2,298 | 6.1055 | 0.57% |
| 2024-02-19 | 0 | 7.000 | 7.000 | 7.080 | 6.910 | 7.100 | 38,000 | 266,570 | 7.0150 | 6.092 | 6.092 | 6.162 | 6.014 | 6.180 | 43,660 | 6.1055 | 0.00% |
| 2024-02-16 | 0 | 7.000 | 6.830 | 7.030 | - | - | 0 | 0 | - | 6.092 | 5.945 | 6.119 | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 7.000 | 6.800 | 7.000 | 7.000 | 7.000 | 8,000 | 56,000 | 7.0000 | 6.092 | 5.918 | 6.092 | 6.092 | 6.092 | 9,192 | 6.0925 | -0.43% |
| 2024-02-14 | 0 | 7.030 | 7.000 | 7.030 | 7.010 | 7.010 | 2,000 | 14,020 | 7.0100 | 6.119 | 6.092 | 6.119 | 6.101 | 6.101 | 2,298 | 6.1012 | -0.14% |
| 2024-02-09 | 0 | 7.040 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.127 | 6.092 | 6.136 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 7.040 | 7.000 | 7.040 | 7.000 | 7.050 | 22,000 | 154,640 | 7.0291 | 6.127 | 6.092 | 6.127 | 6.092 | 6.136 | 25,277 | 6.1178 | 0.28% |
| 2024-02-07 | 0 | 7.020 | 7.020 | 7.050 | 7.010 | 7.030 | 15,000 | 105,410 | 7.0273 | 6.110 | 6.110 | 6.136 | 6.101 | 6.119 | 17,234 | 6.1163 | -0.14% |
| 2024-02-06 | 0 | 7.030 | 7.020 | 7.120 | 7.020 | 7.040 | 17,000 | 119,540 | 7.0318 | 6.119 | 6.110 | 6.197 | 6.110 | 6.127 | 19,532 | 6.1201 | -3.03% |
| 2024-02-05 | 0 | 7.250 | 7.020 | 7.250 | 7.010 | 7.250 | 61,000 | 435,200 | 7.1344 | 6.310 | 6.110 | 6.310 | 6.101 | 6.310 | 70,086 | 6.2095 | 2.84% |
| 2024-02-02 | 0 | 7.050 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.136 | 6.092 | 6.136 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 7.050 | 6.980 | 7.040 | 7.000 | 7.200 | 24,000 | 168,550 | 7.0229 | 6.136 | 6.075 | 6.127 | 6.092 | 6.267 | 27,575 | 6.1124 | -1.81% |
| 2024-01-31 | 0 | 7.180 | 7.030 | 7.200 | 7.040 | 7.180 | 31,000 | 221,150 | 7.1339 | 6.249 | 6.119 | 6.267 | 6.127 | 6.249 | 35,618 | 6.2090 | 3.61% |
| 2024-01-30 | 0 | 6.930 | 6.930 | 6.960 | 6.930 | 7.050 | 4,000 | 27,980 | 6.9950 | 6.032 | 6.032 | 6.058 | 6.032 | 6.136 | 4,596 | 6.0881 | -0.43% |
| 2024-01-29 | 0 | 6.960 | 6.950 | 6.980 | 6.930 | 7.010 | 15,683,000 | 108,214,410 | 6.9001 | 6.058 | 6.049 | 6.075 | 6.032 | 6.101 | 18,019,104 | 6.0055 | -3.20% |
| 2024-01-26 | 0 | 7.190 | 7.000 | 7.190 | 6.960 | 7.190 | 29,000 | 205,980 | 7.1028 | 6.258 | 6.092 | 6.258 | 6.058 | 6.258 | 33,320 | 6.1819 | 3.16% |
| 2024-01-25 | 0 | 6.970 | 6.920 | 7.000 | 6.900 | 6.980 | 11,000 | 76,250 | 6.9318 | 6.066 | 6.023 | 6.092 | 6.005 | 6.075 | 12,639 | 6.0331 | -0.85% |
| 2024-01-24 | 0 | 7.030 | 6.920 | 7.010 | 6.920 | 7.040 | 32,000 | 224,210 | 7.0066 | 6.119 | 6.023 | 6.101 | 6.023 | 6.127 | 36,767 | 6.0982 | -2.36% |
| 2024-01-23 | 0 | 7.200 | 7.010 | 7.300 | 7.000 | 7.200 | 20,000 | 142,080 | 7.1040 | 6.267 | 6.101 | 6.354 | 6.092 | 6.267 | 22,979 | 6.1830 | 2.71% |
| 2024-01-22 | 0 | 7.010 | 7.000 | 7.040 | 7.010 | 7.010 | 1,000 | 7,010 | 7.0100 | 6.101 | 6.092 | 6.127 | 6.101 | 6.101 | 1,149 | 6.1012 | -1.27% |
| 2024-01-19 | 0 | 7.100 | 6.960 | 7.090 | 7.000 | 7.200 | 12,000 | 84,350 | 7.0292 | 6.180 | 6.058 | 6.171 | 6.092 | 6.267 | 13,787 | 6.1179 | -1.25% |
| 2024-01-18 | 0 | 7.190 | 7.010 | 7.200 | 7.020 | 7.190 | 20,000 | 142,390 | 7.1195 | 6.258 | 6.101 | 6.267 | 6.110 | 6.258 | 22,979 | 6.1965 | 2.57% |
| 2024-01-17 | 0 | 7.010 | 6.900 | 7.000 | - | - | 0 | 0 | - | 6.101 | 6.005 | 6.092 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 7.010 | 6.900 | 7.000 | 7.000 | 7.020 | 16,000 | 112,110 | 7.0069 | 6.101 | 6.005 | 6.092 | 6.092 | 6.110 | 18,383 | 6.0985 | -2.64% |
| 2024-01-15 | 0 | 7.200 | 7.020 | 7.490 | 7.000 | 7.200 | 28,000 | 197,640 | 7.0586 | 6.267 | 6.110 | 6.519 | 6.092 | 6.267 | 32,171 | 6.1435 | 0.56% |
| 2024-01-12 | 0 | 7.160 | 7.000 | 7.180 | 7.000 | 7.160 | 31,000 | 220,030 | 7.0977 | 6.232 | 6.092 | 6.249 | 6.092 | 6.232 | 35,618 | 6.1775 | 2.29% |
| 2024-01-11 | 0 | 7.000 | 6.950 | 7.040 | 7.000 | 7.000 | 4,000 | 28,040 | 7.0100 | 6.092 | 6.049 | 6.127 | 6.092 | 6.092 | 4,596 | 6.1012 | 1.01% |
| 2024-01-10 | 0 | 6.930 | 6.930 | 7.050 | 6.910 | 7.080 | 18,000 | 125,960 | 6.9978 | 6.032 | 6.032 | 6.136 | 6.014 | 6.162 | 20,681 | 6.0905 | -3.48% |
| 2024-01-09 | 0 | 7.180 | 7.000 | 7.180 | 7.080 | 7.180 | 8,000 | 56,790 | 7.0988 | 6.249 | 6.092 | 6.249 | 6.162 | 6.249 | 9,192 | 6.1784 | 1.27% |
| 2024-01-08 | 0 | 7.090 | 7.000 | 7.100 | 6.970 | 7.090 | 9,000 | 63,690 | 7.0767 | 6.171 | 6.092 | 6.180 | 6.066 | 6.171 | 10,341 | 6.1592 | 1.72% |
| 2024-01-05 | 0 | 6.970 | 6.850 | 7.040 | 6.800 | 6.990 | 4,000 | 27,750 | 6.9375 | 6.066 | 5.962 | 6.127 | 5.918 | 6.084 | 4,596 | 6.0381 | -0.43% |
| 2024-01-04 | 0 | 7.000 | 6.960 | 7.070 | 7.000 | 7.090 | 13,000 | 91,200 | 7.0154 | 6.092 | 6.058 | 6.153 | 6.092 | 6.171 | 14,936 | 6.1059 | -2.78% |
| 2024-01-03 | 0 | 7.200 | 7.000 | 7.550 | 7.010 | 7.200 | 45,000 | 318,130 | 7.0696 | 6.267 | 6.092 | 6.571 | 6.101 | 6.267 | 51,703 | 6.1530 | 2.86% |
| 2024-01-02 | 0 | 7.000 | - | 7.000 | - | - | 11,070,000 | 77,490,000 | 7.0000 | 6.092 | - | 6.092 | - | - | 12,718,962 | 6.0925 | 0.00% |
| 2023-12-29 | 0 | 7.000 | 6.650 | 7.090 | 7.000 | 7.020 | 14,000 | 98,050 | 7.0036 | 6.092 | 5.788 | 6.171 | 6.092 | 6.110 | 16,085 | 6.0956 | -2.51% |
| 2023-12-28 | 0 | 7.180 | 7.000 | 7.550 | 6.980 | 7.180 | 19,000 | 134,390 | 7.0732 | 6.249 | 6.092 | 6.571 | 6.075 | 6.249 | 21,830 | 6.1562 | 2.57% |
| 2023-12-27 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 6.092 | - | 6.092 | - | - | 0 | - | -0.43% |
| 2023-12-22 | 0 | 7.030 | 7.030 | 7.040 | 6.940 | 7.030 | 17,000 | 119,090 | 7.0053 | 6.119 | 6.119 | 6.127 | 6.040 | 6.119 | 19,532 | 6.0971 | -1.68% |
| 2023-12-21 | 0 | 7.150 | 7.150 | 7.550 | 6.990 | 7.150 | 15,000 | 106,790 | 7.1193 | 6.223 | 6.223 | 6.571 | 6.084 | 6.223 | 17,234 | 6.1963 | 2.14% |
| 2023-12-20 | 0 | 7.000 | 6.960 | 7.000 | 6.950 | 7.190 | 39,000 | 274,850 | 7.0474 | 6.092 | 6.058 | 6.092 | 6.049 | 6.258 | 44,809 | 6.1338 | -2.37% |
| 2023-12-19 | 0 | 7.170 | 6.990 | 7.550 | 7.010 | 7.170 | 4,310,000 | 30,171,370 | 7.0003 | 6.240 | 6.084 | 6.571 | 6.101 | 6.240 | 4,952,008 | 6.0928 | 2.14% |
| 2023-12-18 | 0 | 7.020 | 6.990 | 7.020 | - | - | 0 | 0 | - | 6.110 | 6.084 | 6.110 | - | - | 0 | - | -0.14% |
| 2023-12-15 | 0 | 7.030 | 6.990 | 7.040 | 7.030 | 7.030 | 1,000 | 7,030 | 7.0300 | 6.119 | 6.084 | 6.127 | 6.119 | 6.119 | 1,149 | 6.1186 | -1.68% |
| 2023-12-14 | 0 | 7.150 | 6.990 | 7.150 | 7.000 | 7.010 | 8,000 | 56,170 | 7.0213 | 6.223 | 6.084 | 6.223 | 6.092 | 6.101 | 9,192 | 6.1110 | -0.69% |
| 2023-12-13 | 0 | 7.200 | 6.980 | - | 7.050 | 7.200 | 8,000 | 56,850 | 7.1063 | 6.267 | 6.075 | - | 6.136 | 6.267 | 9,192 | 6.1850 | 2.42% |
| 2023-12-12 | 0 | 7.030 | - | 7.000 | 7.050 | 7.050 | 2,000 | 14,040 | 7.0200 | 6.119 | - | 6.092 | 6.136 | 6.136 | 2,298 | 6.1099 | 0.57% |
| 2023-12-11 | 0 | 6.990 | - | 7.160 | 6.990 | 7.020 | 6,000 | 42,040 | 7.0067 | 6.084 | - | 6.232 | 6.084 | 6.110 | 6,894 | 6.0983 | -2.65% |
| 2023-12-08 | 0 | 7.180 | 6.920 | 7.200 | 7.000 | 7.180 | 158,000 | 1,106,590 | 7.0037 | 6.249 | 6.023 | 6.267 | 6.092 | 6.249 | 181,535 | 6.0957 | 2.57% |
| 2023-12-07 | 0 | 7.000 | 6.920 | 7.000 | 7.000 | 7.010 | 2,000 | 14,010 | 7.0050 | 6.092 | 6.023 | 6.092 | 6.092 | 6.101 | 2,298 | 6.0968 | -0.14% |
| 2023-12-06 | 0 | 7.010 | 6.920 | 7.040 | 6.980 | 7.020 | 3,000 | 21,010 | 7.0033 | 6.101 | 6.023 | 6.127 | 6.075 | 6.110 | 3,447 | 6.0954 | -1.96% |
| 2023-12-05 | 0 | 7.150 | 6.920 | 7.190 | 6.990 | 7.150 | 10,000 | 70,700 | 7.0700 | 6.223 | 6.023 | 6.258 | 6.084 | 6.223 | 11,490 | 6.1534 | 0.00% |
| 2023-12-04 | 0 | 7.150 | 6.920 | 7.800 | 6.920 | 7.150 | 63,000 | 443,520 | 7.0400 | 6.223 | 6.023 | 6.789 | 6.023 | 6.223 | 72,384 | 6.1273 | 3.03% |
| 2023-12-01 | 0 | 6.940 | 6.780 | 6.950 | 6.910 | 6.990 | 304,000 | 2,109,760 | 6.9400 | 6.040 | 5.901 | 6.049 | 6.014 | 6.084 | 349,283 | 6.0403 | -0.72% |
| 2023-11-30 | 0 | 6.990 | 6.910 | 6.990 | 6.990 | 6.990 | 300,000 | 2,097,000 | 6.9900 | 6.084 | 6.014 | 6.084 | 6.084 | 6.084 | 344,687 | 6.0838 | -2.92% |
| 2023-11-29 | 0 | 7.200 | 6.910 | 7.800 | 6.930 | 7.200 | 109,000 | 764,520 | 7.0139 | 6.267 | 6.014 | 6.789 | 6.032 | 6.267 | 125,236 | 6.1046 | 2.86% |
| 2023-11-28 | 0 | 7.000 | 6.930 | 7.000 | - | - | 1,000 | 6,990 | 6.9900 | 6.092 | 6.032 | 6.092 | - | - | 1,149 | 6.0838 | 0.00% |
| 2023-11-27 | 0 | 7.000 | 6.930 | 7.000 | - | - | 0 | 0 | - | 6.092 | 6.032 | 6.092 | - | - | 0 | - | -1.41% |
| 2023-11-24 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.100 | 33,000 | 234,300 | 7.1000 | 6.180 | 6.180 | 6.267 | 6.180 | 6.180 | 37,916 | 6.1795 | 1.43% |
| 2023-11-23 | 0 | 7.000 | 6.960 | 7.000 | 7.000 | 7.000 | 3,000 | 21,000 | 7.0000 | 6.092 | 6.058 | 6.092 | 6.092 | 6.092 | 3,447 | 6.0925 | 0.00% |
| 2023-11-22 | 0 | 7.000 | 6.960 | 7.000 | - | - | 0 | 0 | - | 6.092 | 6.058 | 6.092 | - | - | 0 | - | -1.41% |
| 2023-11-21 | 0 | 7.100 | 6.960 | 7.100 | 7.000 | 7.030 | 32,000 | 224,130 | 7.0041 | 6.180 | 6.058 | 6.180 | 6.092 | 6.119 | 36,767 | 6.0960 | 1.43% |
| 2023-11-20 | 0 | 7.000 | 6.960 | 7.000 | - | - | 0 | 0 | - | 6.092 | 6.058 | 6.092 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 7.000 | 6.960 | 7.000 | 7.000 | 7.000 | 1,000 | 7,000 | 7.0000 | 6.092 | 6.058 | 6.092 | 6.092 | 6.092 | 1,149 | 6.0925 | -1.41% |
| 2023-11-16 | 0 | 7.100 | 6.900 | 7.200 | 6.960 | 7.100 | 34,000 | 238,350 | 7.0103 | 6.180 | 6.005 | 6.267 | 6.058 | 6.180 | 39,065 | 6.1014 | 2.01% |
| 2023-11-15 | 0 | 6.960 | 6.900 | 7.000 | 6.960 | 6.960 | 1,000 | 6,960 | 6.9600 | 6.058 | 6.005 | 6.092 | 6.058 | 6.058 | 1,149 | 6.0577 | -0.57% |
| 2023-11-14 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.000 | 3,000 | 21,000 | 7.0000 | 6.092 | 6.005 | 6.092 | 6.092 | 6.092 | 3,447 | 6.0925 | -1.41% |
| 2023-11-13 | 0 | 7.100 | 6.900 | 7.100 | 7.000 | 7.100 | 38,000 | 266,570 | 7.0150 | 6.180 | 6.005 | 6.180 | 6.092 | 6.180 | 43,660 | 6.1055 | 1.43% |
| 2023-11-10 | 0 | 7.000 | 6.900 | 7.000 | - | - | 0 | 0 | - | 6.092 | 6.005 | 6.092 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 7.000 | 6.900 | 7.050 | 6.960 | 7.000 | 5,000 | 34,960 | 6.9920 | 6.092 | 6.005 | 6.136 | 6.058 | 6.092 | 5,745 | 6.0855 | -1.41% |
| 2023-11-08 | 0 | 7.100 | 6.760 | 7.110 | 6.750 | 7.100 | 96,000 | 673,580 | 7.0165 | 6.180 | 5.884 | 6.188 | 5.875 | 6.180 | 110,300 | 6.1068 | 0.14% |
| 2023-11-07 | 0 | 7.090 | 6.950 | 7.100 | 6.950 | 7.090 | 5,000 | 35,160 | 7.0320 | 6.171 | 6.049 | 6.180 | 6.049 | 6.171 | 5,745 | 6.1203 | 1.29% |
| 2023-11-06 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 3,000 | 21,000 | 7.0000 | 6.092 | 6.049 | 6.092 | 6.092 | 6.092 | 3,447 | 6.0925 | -1.41% |
| 2023-11-03 | 0 | 7.100 | 6.860 | 7.100 | 6.950 | 7.100 | 23,000 | 161,110 | 7.0048 | 6.180 | 5.971 | 6.180 | 6.049 | 6.180 | 26,426 | 6.0966 | 1.43% |
| 2023-11-02 | 0 | 7.000 | 6.910 | 7.000 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 6.092 | 6.014 | 6.092 | 6.092 | 6.092 | 6,894 | 6.0925 | -1.69% |
| 2023-11-01 | 0 | 7.120 | 7.000 | 7.490 | 6.910 | 7.120 | 33,000 | 231,210 | 7.0064 | 6.197 | 6.092 | 6.519 | 6.014 | 6.197 | 37,916 | 6.0980 | 1.71% |
| 2023-10-31 | 0 | 7.000 | 6.900 | 7.000 | - | - | 0 | 0 | - | 6.092 | 6.005 | 6.092 | - | - | 0 | - | -1.27% |
| 2023-10-30 | 0 | 7.090 | 7.090 | 7.200 | 6.960 | 7.090 | 29,000 | 203,150 | 7.0052 | 6.171 | 6.171 | 6.267 | 6.058 | 6.171 | 33,320 | 6.0970 | 1.29% |
| 2023-10-27 | 0 | 7.000 | 6.930 | 7.000 | - | - | 0 | 0 | - | 6.092 | 6.032 | 6.092 | - | - | 0 | - | -0.99% |
| 2023-10-26 | 0 | 7.070 | 7.070 | 7.090 | 6.930 | 7.070 | 31,000 | 216,890 | 6.9965 | 6.153 | 6.153 | 6.171 | 6.032 | 6.153 | 35,618 | 6.0894 | -0.42% |
| 2023-10-25 | 0 | 7.100 | 6.850 | 7.100 | - | - | 0 | 0 | - | 6.180 | 5.962 | 6.180 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 7.100 | 6.940 | 7.390 | 6.800 | 7.100 | 41,000 | 286,130 | 6.9788 | 6.180 | 6.040 | 6.432 | 5.918 | 6.180 | 47,107 | 6.0740 | 1.43% |
| 2023-10-20 | 0 | 7.000 | - | 7.000 | 7.000 | 7.000 | 3,000 | 20,960 | 6.9867 | 6.092 | - | 6.092 | 6.092 | 6.092 | 3,447 | 6.0809 | -0.85% |
| 2023-10-19 | 0 | 7.060 | 7.060 | 7.140 | 6.930 | 7.060 | 37,000 | 259,100 | 7.0027 | 6.145 | 6.145 | 6.214 | 6.032 | 6.145 | 42,511 | 6.0948 | -0.42% |
| 2023-10-18 | 0 | 7.090 | 7.060 | 7.090 | 7.000 | 7.090 | 13,000 | 91,310 | 7.0238 | 6.171 | 6.145 | 6.171 | 6.092 | 6.171 | 14,936 | 6.1132 | -0.14% |
| 2023-10-17 | 0 | 7.100 | 6.930 | 7.380 | 7.000 | 7.100 | 3,000 | 21,150 | 7.0500 | 6.180 | 6.032 | 6.423 | 6.092 | 6.180 | 3,447 | 6.1360 | 0.00% |
| 2023-10-16 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.100 | 4,000 | 28,110 | 7.0275 | 6.180 | 6.136 | 6.180 | 6.092 | 6.180 | 4,596 | 6.1164 | 0.00% |
| 2023-10-13 | 0 | 7.100 | 6.250 | 7.390 | 7.050 | 7.100 | 11,000 | 77,600 | 7.0545 | 6.180 | 5.440 | 6.432 | 6.136 | 6.180 | 12,639 | 6.1400 | 0.71% |
| 2023-10-12 | 0 | 7.050 | - | 7.040 | - | - | 0 | 0 | - | 6.136 | - | 6.127 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 7.050 | - | 7.050 | 7.050 | 7.050 | 1,000 | 7,050 | 7.0500 | 6.136 | - | 6.136 | 6.136 | 6.136 | 1,149 | 6.1360 | -0.14% |
| 2023-10-10 | 0 | 7.060 | - | 7.050 | - | - | 0 | 0 | - | 6.145 | - | 6.136 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 7.060 | 6.950 | 7.090 | 7.030 | 7.060 | 12,000 | 84,390 | 7.0325 | 6.145 | 6.049 | 6.171 | 6.119 | 6.145 | 13,787 | 6.1208 | 0.00% |
| 2023-10-06 | 0 | 7.060 | 6.850 | 7.050 | - | - | 0 | 0 | - | 6.145 | 5.962 | 6.136 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 7.060 | 6.850 | 7.050 | - | - | 0 | 0 | - | 6.145 | 5.962 | 6.136 | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 7.060 | 6.850 | 7.050 | - | - | 0 | 0 | - | 6.145 | 5.962 | 6.136 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 7.060 | 6.850 | 7.070 | - | - | 0 | 0 | - | 6.145 | 5.962 | 6.153 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 7.060 | 6.850 | 7.050 | - | - | 0 | 0 | - | 6.145 | 5.962 | 6.136 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 7.060 | 6.850 | 7.060 | - | - | 0 | 0 | - | 6.145 | 5.962 | 6.145 | - | - | 0 | - | -0.14% |
| 2023-09-27 | 0 | 7.070 | 6.950 | 7.070 | - | - | 0 | 0 | - | 6.153 | 6.049 | 6.153 | - | - | 0 | - | -0.42% |
| 2023-09-26 | 0 | 7.100 | 6.660 | 7.140 | 6.910 | 7.100 | 15,000 | 104,880 | 6.9920 | 6.180 | 5.797 | 6.214 | 6.014 | 6.180 | 17,234 | 6.0855 | 1.57% |
| 2023-09-25 | 0 | 6.990 | 6.660 | 6.990 | - | - | 0 | 0 | - | 6.084 | 5.797 | 6.084 | - | - | 0 | - | -0.85% |
| 2023-09-22 | 0 | 7.050 | 6.980 | 7.050 | 6.980 | 7.050 | 29,000 | 203,030 | 7.0010 | 6.136 | 6.075 | 6.136 | 6.075 | 6.136 | 33,320 | 6.0934 | 0.28% |
| 2023-09-21 | 0 | 7.030 | 6.930 | 7.030 | 7.000 | 7.030 | 15,000 | 105,320 | 7.0213 | 6.119 | 6.032 | 6.119 | 6.092 | 6.119 | 17,234 | 6.1110 | -0.71% |
| 2023-09-20 | 0 | 7.080 | 7.030 | 7.080 | 7.000 | 7.150 | 3,010,000 | 21,670,440 | 7.1995 | 6.162 | 6.119 | 6.162 | 6.092 | 6.223 | 3,458,363 | 6.2661 | -1.53% |
| 2023-09-19 | 0 | 7.190 | 7.000 | 7.320 | 7.000 | 7.190 | 14,000 | 98,690 | 7.0493 | 6.258 | 6.092 | 6.371 | 6.092 | 6.258 | 16,085 | 6.1354 | -1.91% |
| 2023-09-18 | 0 | 7.330 | 7.000 | 7.330 | 7.140 | 7.330 | 4,000 | 28,950 | 7.2375 | 6.380 | 6.092 | 6.380 | 6.214 | 6.380 | 4,596 | 6.2992 | 4.12% |
| 2023-09-15 | 0 | 7.040 | 7.040 | 7.150 | 7.000 | 7.320 | 13,000 | 91,650 | 7.0500 | 6.127 | 6.127 | 6.223 | 6.092 | 6.371 | 14,936 | 6.1360 | -3.83% |
| 2023-09-14 | 0 | 7.320 | 7.000 | 7.320 | 6.940 | 7.320 | 22,000 | 154,620 | 7.0282 | 6.371 | 6.092 | 6.371 | 6.040 | 6.371 | 25,277 | 6.1170 | 0.00% |
| 2023-09-13 | 0 | 7.320 | 7.100 | 7.320 | 6.850 | 7.320 | 31,000 | 216,760 | 6.9923 | 6.371 | 6.180 | 6.371 | 5.962 | 6.371 | 35,618 | 6.0857 | 3.24% |
| 2023-09-12 | 0 | 7.090 | 6.660 | 7.100 | 7.000 | 7.090 | 13,000 | 91,390 | 7.0300 | 6.171 | 5.797 | 6.180 | 6.092 | 6.171 | 14,936 | 6.1186 | -3.14% |
| 2023-09-11 | 0 | 7.320 | 6.930 | 7.320 | 7.000 | 7.320 | 9,080 | 63,905 | 7.0380 | 6.371 | 6.032 | 6.371 | 6.092 | 6.371 | 10,433 | 6.1255 | 3.24% |
| 2023-09-07 | 0 | 7.090 | 6.930 | 7.090 | 7.030 | 7.090 | 3,000 | 21,190 | 7.0633 | 6.171 | 6.032 | 6.171 | 6.119 | 6.171 | 3,447 | 6.1476 | 1.29% |
| 2023-09-06 | 0 | 7.000 | 6.700 | 7.000 | 6.920 | 7.000 | 14,000 | 97,530 | 6.9664 | 6.092 | 5.831 | 6.092 | 6.023 | 6.092 | 16,085 | 6.0633 | 0.00% |
| 2023-09-05 | 0 | 7.000 | 7.000 | 7.030 | 6.920 | 7.050 | 17,000 | 118,930 | 6.9959 | 6.092 | 6.092 | 6.119 | 6.023 | 6.136 | 19,532 | 6.0889 | -3.71% |
| 2023-09-04 | 0 | 7.270 | 6.990 | 7.100 | 7.000 | 7.280 | 5,000 | 35,430 | 7.0860 | 6.327 | 6.084 | 6.180 | 6.092 | 6.336 | 5,745 | 6.1673 | 3.41% |
| 2023-08-31 | 0 | 7.030 | 7.000 | 7.030 | 6.990 | 7.150 | 22,000 | 154,360 | 7.0164 | 6.119 | 6.092 | 6.119 | 6.084 | 6.223 | 25,277 | 6.1067 | -3.96% |
| 2023-08-30 | 0 | 7.320 | 6.850 | 7.330 | - | - | 0 | 0 | - | 6.371 | 5.962 | 6.380 | - | - | 0 | - | -0.14% |
| 2023-08-29 | 0 | 7.330 | 6.850 | 7.330 | 7.020 | 7.330 | 3,000 | 21,420 | 7.1400 | 6.380 | 5.962 | 6.380 | 6.110 | 6.380 | 3,447 | 6.2143 | 2.23% |
| 2023-08-28 | 0 | 7.170 | 6.880 | 7.200 | 6.990 | 7.170 | 4,000 | 28,210 | 7.0525 | 6.240 | 5.988 | 6.267 | 6.084 | 6.240 | 4,596 | 6.1382 | 2.43% |
| 2023-08-25 | 0 | 7.000 | 7.000 | 7.330 | 7.000 | 7.050 | 25,000 | 175,150 | 7.0060 | 6.092 | 6.092 | 6.380 | 6.092 | 6.136 | 28,724 | 6.0977 | -0.71% |
| 2023-08-24 | 0 | 7.050 | 7.050 | 7.110 | 6.920 | 7.150 | 77,000 | 540,780 | 7.0231 | 6.136 | 6.136 | 6.188 | 6.023 | 6.223 | 88,470 | 6.1126 | -6.87% |
| 2023-08-23 | 0 | 7.570 | 6.850 | 7.200 | 6.910 | 7.570 | 14,000 | 99,630 | 7.1164 | 6.589 | 5.962 | 6.267 | 6.014 | 6.589 | 16,085 | 6.1938 | 4.70% |
| 2023-08-22 | 0 | 7.230 | 7.230 | 7.970 | 6.800 | 7.230 | 622,000 | 4,357,800 | 7.0061 | 6.293 | 6.293 | 6.937 | 5.918 | 6.293 | 714,652 | 6.0978 | 0.42% |
| 2023-08-21 | 0 | 7.200 | 7.050 | 7.200 | 6.930 | 7.580 | 555,000 | 3,889,160 | 7.0075 | 6.267 | 6.136 | 6.267 | 6.032 | 6.597 | 637,672 | 6.0990 | -5.01% |
| 2023-08-18 | 0 | 7.580 | 6.500 | 7.580 | - | - | 0 | 0 | - | 6.597 | 5.657 | 6.597 | - | - | 0 | - | -0.26% |
| 2023-08-17 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 6.615 | - | 6.615 | - | - | 0 | - | -0.78% |
| 2023-08-16 | 0 | 7.660 | 6.500 | 7.660 | 7.000 | 7.660 | 8,000 | 56,660 | 7.0825 | 6.667 | 5.657 | 6.667 | 6.092 | 6.667 | 9,192 | 6.1643 | 7.13% |
| 2023-08-15 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 6.223 | - | 6.223 | - | - | 0 | - | -3.25% |
| 2023-08-14 | 0 | 7.390 | - | 7.390 | 7.390 | 7.390 | 1,000 | 7,390 | 7.3900 | 6.432 | - | 6.432 | 6.432 | 6.432 | 1,149 | 6.4319 | 3.36% |
| 2023-08-11 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 6.223 | - | 6.223 | - | - | 0 | - | -0.69% |
| 2023-08-10 | 0 | 7.200 | - | 7.200 | - | - | 0 | 0 | - | 6.267 | - | 6.267 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 7.200 | 5.630 | 7.660 | - | - | 0 | 0 | - | 6.267 | 4.900 | 6.667 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 7.200 | 6.100 | 7.200 | - | - | 0 | 0 | - | 6.267 | 5.309 | 6.267 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 7.200 | - | 7.660 | - | - | 0 | 0 | - | 6.267 | - | 6.667 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 7.200 | 6.780 | 7.660 | 6.790 | 7.200 | 17,000 | 118,420 | 6.9659 | 6.267 | 5.901 | 6.667 | 5.910 | 6.267 | 19,532 | 6.0628 | 5.88% |
| 2023-08-03 | 0 | 6.800 | 6.800 | 7.090 | 6.800 | 6.800 | 1,000 | 6,800 | 6.8000 | 5.918 | 5.918 | 6.171 | 5.918 | 5.918 | 1,149 | 5.9184 | -4.76% |
| 2023-08-02 | 0 | 7.140 | - | 7.140 | - | - | 0 | 0 | - | 6.214 | - | 6.214 | - | - | 0 | - | -0.83% |
| 2023-08-01 | 0 | 7.200 | 6.910 | 7.100 | 6.920 | 7.200 | 14,000 | 98,330 | 7.0236 | 6.267 | 6.014 | 6.180 | 6.023 | 6.267 | 16,085 | 6.1130 | 1.84% |
| 2023-07-31 | 0 | 7.070 | - | 7.060 | - | - | 0 | 0 | - | 6.153 | - | 6.145 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 7.070 | - | 7.070 | - | - | 0 | 0 | - | 6.153 | - | 6.153 | - | - | 0 | - | -0.42% |
| 2023-07-27 | 0 | 7.100 | - | 7.090 | - | - | 0 | 0 | - | 6.180 | - | 6.171 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 7.100 | 4.900 | 7.450 | 7.100 | 7.100 | 1,000 | 7,100 | 7.1000 | 6.180 | 4.265 | 6.484 | 6.180 | 6.180 | 1,149 | 6.1795 | 0.00% |
| 2023-07-25 | 0 | 7.100 | - | 7.100 | 7.100 | 7.100 | 3,000 | 21,300 | 7.1000 | 6.180 | - | 6.180 | 6.180 | 6.180 | 3,447 | 6.1795 | -1.25% |
| 2023-07-24 | 0 | 7.190 | - | 7.180 | - | - | 0 | 0 | - | 6.258 | - | 6.249 | - | - | 0 | - | -1.10% |
| 2023-07-21 | 0 | 7.270 | - | 7.260 | - | - | 0 | 0 | - | 6.327 | - | 6.319 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 7.270 | - | 7.270 | - | - | 0 | 0 | - | 6.327 | - | 6.327 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 7.270 | - | 7.270 | - | - | 1,000 | 7,240 | 7.2400 | 6.327 | - | 6.327 | - | - | 1,149 | 6.3014 | 0.00% |
| 2023-07-18 | 0 | 7.270 | - | 7.270 | - | - | 0 | 0 | - | 6.327 | - | 6.327 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 7.270 | - | 7.630 | - | - | 0 | 0 | - | 6.327 | - | 6.641 | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 7.270 | - | 7.270 | - | - | 0 | 0 | - | 6.327 | - | 6.327 | - | - | 0 | - | -0.27% |
| 2023-07-12 | 0 | 7.290 | - | 7.280 | - | - | 0 | 0 | - | 6.345 | - | 6.336 | - | - | 0 | - | -0.14% |
| 2023-07-11 | 0 | 7.300 | - | 7.490 | 7.290 | 7.300 | 2,000 | 14,590 | 7.2950 | 6.354 | - | 6.519 | 6.345 | 6.354 | 2,298 | 6.3492 | -0.27% |
| 2023-07-10 | 0 | 7.320 | - | 7.310 | - | - | 0 | 0 | - | 6.371 | - | 6.362 | - | - | 0 | - | -0.14% |
| 2023-07-07 | 0 | 7.330 | - | 7.320 | - | - | 0 | 0 | - | 6.380 | - | 6.371 | - | - | 0 | - | -0.14% |
| 2023-07-06 | 0 | 7.340 | - | 7.330 | 7.350 | 7.350 | 2,000 | 14,690 | 7.3450 | 6.388 | - | 6.380 | 6.397 | 6.397 | 2,298 | 6.3928 | -0.41% |
| 2023-07-05 | 0 | 7.370 | - | 7.370 | 7.220 | 7.490 | 21,000 | 152,540 | 7.2638 | 6.415 | - | 6.415 | 6.284 | 6.519 | 24,128 | 6.3221 | 0.27% |
| 2023-07-04 | 0 | 7.350 | 7.100 | 7.340 | 7.100 | 7.550 | 42,000 | 309,930 | 7.3793 | 6.397 | 6.180 | 6.388 | 6.180 | 6.571 | 48,256 | 6.4226 | -4.17% |
| 2023-07-03 | 0 | 7.670 | 6.590 | 7.670 | 7.680 | 7.680 | 4,000 | 30,700 | 7.6750 | 6.676 | 5.736 | 6.676 | 6.684 | 6.684 | 4,596 | 6.6800 | -0.39% |
| 2023-06-30 | 0 | 7.700 | 7.000 | 7.700 | 7.700 | 7.700 | 9,000 | 69,300 | 7.7000 | 6.702 | 6.092 | 6.702 | 6.702 | 6.702 | 10,341 | 6.7017 | 1.18% |
| 2023-06-29 | 0 | 7.610 | 6.560 | 7.620 | 7.610 | 7.700 | 10,000 | 76,340 | 7.6340 | 6.623 | 5.710 | 6.632 | 6.623 | 6.702 | 11,490 | 6.6443 | -0.65% |
| 2023-06-28 | 0 | 7.660 | 6.510 | 7.800 | 7.430 | 7.660 | 96,000 | 715,740 | 7.4556 | 6.667 | 5.666 | 6.789 | 6.467 | 6.667 | 110,300 | 6.4890 | 3.51% |
| 2023-06-27 | 0 | 7.400 | 6.630 | 7.400 | 7.100 | 7.400 | 64,000 | 460,690 | 7.1983 | 6.441 | 5.770 | 6.441 | 6.180 | 6.441 | 73,533 | 6.2651 | 3.50% |
| 2023-06-26 | 0 | 7.150 | 6.900 | 7.150 | 6.940 | 7.150 | 159,000 | 1,113,030 | 7.0002 | 6.223 | 6.005 | 6.223 | 6.040 | 6.223 | 182,684 | 6.0926 | 3.62% |
| 2023-06-23 | 0 | 6.900 | 6.510 | 6.900 | 6.700 | 6.900 | 20,000 | 137,000 | 6.8500 | 6.005 | 5.666 | 6.005 | 5.831 | 6.005 | 22,979 | 5.9619 | 4.55% |
| 2023-06-21 | 0 | 6.600 | 6.510 | 6.600 | 6.600 | 6.650 | 3,000 | 19,850 | 6.6167 | 5.744 | 5.666 | 5.744 | 5.744 | 5.788 | 3,447 | 5.7588 | 0.15% |
| 2023-06-20 | 0 | 6.590 | 6.510 | 6.590 | 6.580 | 6.750 | 9,000 | 59,600 | 6.6222 | 5.736 | 5.666 | 5.736 | 5.727 | 5.875 | 10,341 | 5.7637 | 1.07% |
| 2023-06-19 | 0 | 6.520 | 6.520 | 6.850 | 6.520 | 6.690 | 12,000 | 79,370 | 6.6142 | 5.675 | 5.675 | 5.962 | 5.675 | 5.823 | 13,787 | 5.7567 | 1.09% |
| 2023-06-16 | 0 | 6.450 | 6.320 | 6.450 | 6.450 | 6.450 | 41,000 | 264,450 | 6.4500 | 5.614 | 5.501 | 5.614 | 5.614 | 5.614 | 47,107 | 5.6138 | -4.87% |
| 2023-06-15 | 0 | 6.780 | 6.750 | 6.780 | 6.620 | 6.780 | 68,000 | 457,820 | 6.7326 | 5.901 | 5.875 | 5.901 | 5.762 | 5.901 | 78,129 | 5.8598 | 0.59% |
| 2023-06-14 | 0 | 6.740 | 6.620 | 6.740 | 6.720 | 6.750 | 13,000 | 87,690 | 6.7454 | 5.866 | 5.762 | 5.866 | 5.849 | 5.875 | 14,936 | 5.8709 | -0.15% |
| 2023-06-13 | 0 | 6.750 | 6.620 | 6.740 | - | - | 0 | 0 | - | 5.875 | 5.762 | 5.866 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 6.750 | 6.620 | 6.750 | 6.700 | 6.780 | 23,000 | 154,790 | 6.7300 | 5.875 | 5.762 | 5.875 | 5.831 | 5.901 | 26,426 | 5.8575 | 0.30% |
| 2023-06-09 | 0 | 6.730 | 6.620 | 6.730 | 6.730 | 6.730 | 10,000 | 67,300 | 6.7300 | 5.857 | 5.762 | 5.857 | 5.857 | 5.857 | 11,490 | 5.8575 | -0.30% |
| 2023-06-08 | 0 | 6.750 | 6.750 | 6.760 | 6.630 | 6.750 | 23,000 | 154,160 | 6.7026 | 5.875 | 5.875 | 5.884 | 5.770 | 5.875 | 26,426 | 5.8336 | -0.15% |
| 2023-06-07 | 0 | 6.760 | 6.620 | 6.760 | 6.540 | 6.760 | 65,000 | 436,180 | 6.7105 | 5.884 | 5.762 | 5.884 | 5.692 | 5.884 | 74,682 | 5.8405 | -0.29% |
| 2023-06-06 | 0 | 6.780 | 6.620 | 6.780 | 6.650 | 6.780 | 44,000 | 297,120 | 6.7527 | 5.901 | 5.762 | 5.901 | 5.788 | 5.901 | 50,554 | 5.8773 | 0.59% |
| 2023-06-05 | 0 | 6.740 | 6.660 | 6.740 | - | - | 0 | 0 | - | 5.866 | 5.797 | 5.866 | - | - | 0 | - | -0.15% |
| 2023-06-02 | 0 | 6.750 | 6.650 | 6.800 | 6.710 | 6.780 | 42,000 | 283,040 | 6.7390 | 5.875 | 5.788 | 5.918 | 5.840 | 5.901 | 48,256 | 5.8654 | -1.03% |
| 2023-06-01 | 0 | 6.820 | 6.650 | 6.830 | 6.690 | 6.830 | 90,000 | 610,220 | 6.7802 | 5.936 | 5.788 | 5.945 | 5.823 | 5.945 | 103,406 | 5.9012 | 0.00% |
| 2023-05-31 | 0 | 6.820 | 6.650 | 6.820 | - | - | 0 | 0 | - | 5.936 | 5.788 | 5.936 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 6.820 | 6.630 | 6.910 | 6.620 | 7.000 | 33,000 | 223,940 | 6.7861 | 5.936 | 5.770 | 6.014 | 5.762 | 6.092 | 37,916 | 5.9063 | 2.29% |
| 2023-05-29 | 0 | 6.990 | 6.710 | 6.990 | 6.760 | 7.020 | 6,000 | 41,530 | 6.9217 | 5.803 | 5.571 | 5.803 | 5.612 | 5.828 | 7,227 | 5.7464 | 1.60% |
| 2023-05-25 | 0 | 6.880 | 6.710 | 6.880 | - | - | 0 | 0 | - | 5.712 | 5.571 | 5.712 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 6.880 | 6.800 | 6.880 | 6.750 | 6.880 | 3,000 | 20,510 | 6.8367 | 5.712 | 5.645 | 5.712 | 5.604 | 5.712 | 3,614 | 5.6758 | 0.00% |
| 2023-05-23 | 0 | 6.880 | 6.750 | 7.080 | 6.880 | 6.880 | 2,000 | 13,760 | 6.8800 | 5.712 | 5.604 | 5.878 | 5.712 | 5.712 | 2,409 | 5.7118 | 1.62% |
| 2023-05-22 | 0 | 6.770 | 6.750 | 6.770 | - | - | 0 | 0 | - | 5.620 | 5.604 | 5.620 | - | - | 0 | - | -0.15% |
| 2023-05-19 | 0 | 6.780 | 6.770 | 6.880 | - | - | 0 | 0 | - | 5.629 | 5.620 | 5.712 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 6.780 | 6.750 | 6.780 | - | - | 0 | 0 | - | 5.629 | 5.604 | 5.629 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 6.780 | 6.750 | 6.880 | - | - | 0 | 0 | - | 5.629 | 5.604 | 5.712 | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 6.780 | 6.750 | 6.870 | - | - | 0 | 0 | - | 5.629 | 5.604 | 5.703 | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 6.780 | 6.750 | 6.800 | - | - | 0 | 0 | - | 5.629 | 5.604 | 5.645 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 6.780 | 6.750 | 6.780 | - | - | 0 | 0 | - | 5.629 | 5.604 | 5.629 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 6.780 | 6.750 | 6.880 | - | - | 0 | 0 | - | 5.629 | 5.604 | 5.712 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 6.780 | 6.780 | 6.880 | - | - | 0 | 0 | - | 5.629 | 5.629 | 5.712 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 6.780 | 6.750 | 6.870 | 6.780 | 6.780 | 16,000 | 108,480 | 6.7800 | 5.629 | 5.604 | 5.703 | 5.629 | 5.629 | 19,272 | 5.6288 | 0.00% |
| 2023-05-08 | 0 | 6.780 | 6.770 | 6.780 | 6.780 | 6.780 | 7,000 | 47,460 | 6.7800 | 5.629 | 5.620 | 5.629 | 5.629 | 5.629 | 8,432 | 5.6288 | 0.00% |
| 2023-05-05 | 0 | 6.780 | 6.780 | 6.880 | 6.780 | 6.780 | 3,000 | 20,340 | 6.7800 | 5.629 | 5.629 | 5.712 | 5.629 | 5.629 | 3,614 | 5.6288 | 0.00% |
| 2023-05-04 | 0 | 6.780 | 6.750 | 6.780 | 6.780 | 6.780 | 1,000 | 6,780 | 6.7800 | 5.629 | 5.604 | 5.629 | 5.629 | 5.629 | 1,205 | 5.6288 | 0.00% |
| 2023-05-03 | 0 | 6.780 | 6.700 | 6.780 | 6.780 | 6.790 | 11,000 | 74,680 | 6.7891 | 5.629 | 5.562 | 5.629 | 5.629 | 5.637 | 13,250 | 5.6363 | -0.59% |
| 2023-05-02 | 0 | 6.820 | 6.700 | 6.820 | 6.700 | 6.820 | 12,000 | 81,640 | 6.8033 | 5.662 | 5.562 | 5.662 | 5.562 | 5.662 | 14,454 | 5.6481 | -0.15% |
| 2023-04-28 | 0 | 6.830 | 6.680 | 6.830 | - | - | 0 | 0 | - | 5.670 | 5.546 | 5.670 | - | - | 0 | - | -0.15% |
| 2023-04-27 | 0 | 6.840 | 6.680 | 6.870 | 6.840 | 6.840 | 1,000 | 6,840 | 6.8400 | 5.679 | 5.546 | 5.703 | 5.679 | 5.679 | 1,205 | 5.6786 | 0.00% |
| 2023-04-26 | 0 | 6.840 | 6.680 | 6.830 | - | - | 0 | 0 | - | 5.679 | 5.546 | 5.670 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 6.840 | 6.680 | 6.870 | - | - | 0 | 0 | - | 5.679 | 5.546 | 5.703 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 6.840 | 6.860 | 6.870 | - | - | 0 | 0 | - | 5.679 | 5.695 | 5.703 | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 6.840 | 6.660 | 6.840 | - | - | 0 | 0 | - | 5.679 | 5.529 | 5.679 | - | - | 0 | - | -0.15% |
| 2023-04-20 | 0 | 6.850 | 6.690 | 6.850 | 6.650 | 6.870 | 28,000 | 189,450 | 6.7661 | 5.687 | 5.554 | 5.687 | 5.521 | 5.703 | 33,727 | 5.6172 | -0.29% |
| 2023-04-19 | 0 | 6.870 | 6.650 | 6.860 | - | - | 0 | 0 | - | 5.703 | 5.521 | 5.695 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 6.870 | 6.650 | 6.870 | - | - | 2,000 | 13,400 | 6.7000 | 5.703 | 5.521 | 5.703 | - | - | 2,409 | 5.5624 | 0.00% |
| 2023-04-17 | 0 | 6.870 | 6.650 | 6.870 | - | - | 0 | 0 | - | 5.703 | 5.521 | 5.703 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 6.870 | 6.650 | 6.870 | - | - | 0 | 0 | - | 5.703 | 5.521 | 5.703 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 6.870 | 6.680 | 6.880 | - | - | 0 | 0 | - | 5.703 | 5.546 | 5.712 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 6.870 | 6.680 | 6.880 | 6.720 | 6.870 | 2,000 | 13,590 | 6.7950 | 5.703 | 5.546 | 5.712 | 5.579 | 5.703 | 2,409 | 5.6412 | 1.63% |
| 2023-04-11 | 0 | 6.760 | 6.760 | 6.770 | 6.760 | 6.760 | 3,000 | 20,280 | 6.7600 | 5.612 | 5.612 | 5.620 | 5.612 | 5.612 | 3,614 | 5.6122 | -0.15% |
| 2023-04-06 | 0 | 6.770 | 6.700 | 6.770 | - | - | 0 | 0 | - | 5.620 | 5.562 | 5.620 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 6.770 | 6.700 | 6.770 | 6.770 | 6.770 | 1,000 | 6,770 | 6.7700 | 5.620 | 5.562 | 5.620 | 5.620 | 5.620 | 1,205 | 5.6205 | -0.15% |
| 2023-04-03 | 0 | 6.780 | 6.700 | 6.790 | 6.780 | 6.780 | 1,000 | 6,780 | 6.7800 | 5.629 | 5.562 | 5.637 | 5.629 | 5.629 | 1,205 | 5.6288 | -0.15% |
| 2023-03-31 | 0 | 6.790 | 6.700 | 6.790 | 6.700 | 6.810 | 26,000 | 176,480 | 6.7877 | 5.637 | 5.562 | 5.637 | 5.562 | 5.654 | 31,318 | 5.6352 | -0.15% |
| 2023-03-30 | 0 | 6.800 | 6.750 | 6.800 | 6.760 | 6.800 | 4,000 | 27,080 | 6.7700 | 5.645 | 5.604 | 5.645 | 5.612 | 5.645 | 4,818 | 5.6205 | 1.64% |
| 2023-03-29 | 0 | 6.690 | 6.690 | 6.790 | 6.690 | 6.690 | 3,000 | 20,070 | 6.6900 | 5.554 | 5.554 | 5.637 | 5.554 | 5.554 | 3,614 | 5.5541 | -1.47% |
| 2023-03-28 | 0 | 6.790 | 6.690 | 6.790 | 6.700 | 6.800 | 5,000 | 33,910 | 6.7820 | 5.637 | 5.554 | 5.637 | 5.562 | 5.645 | 6,023 | 5.6304 | -0.15% |
| 2023-03-27 | 0 | 6.800 | 6.630 | 6.800 | 6.640 | 6.800 | 20,000 | 134,390 | 6.7195 | 5.645 | 5.504 | 5.645 | 5.513 | 5.645 | 24,091 | 5.5785 | 0.74% |
| 2023-03-24 | 0 | 6.750 | 6.650 | 7.000 | 6.730 | 6.750 | 6,000 | 40,450 | 6.7417 | 5.604 | 5.521 | 5.811 | 5.587 | 5.604 | 7,227 | 5.5969 | 0.00% |
| 2023-03-23 | 0 | 6.750 | 6.570 | 6.750 | - | - | 0 | 0 | - | 5.604 | 5.454 | 5.604 | - | - | 0 | - | -0.15% |
| 2023-03-22 | 0 | 6.760 | 6.570 | 6.760 | - | - | 0 | 0 | - | 5.612 | 5.454 | 5.612 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 6.760 | 6.660 | 6.760 | 6.620 | 6.760 | 55,000 | 368,410 | 6.6984 | 5.612 | 5.529 | 5.612 | 5.496 | 5.612 | 66,249 | 5.5610 | -0.59% |
| 2023-03-20 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 5.645 | 5.562 | 5.645 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 6.800 | 6.760 | 6.840 | 6.760 | 6.800 | 13,000 | 88,280 | 6.7908 | 5.645 | 5.612 | 5.679 | 5.612 | 5.645 | 15,659 | 5.6377 | 0.00% |
| 2023-03-16 | 0 | 6.800 | 6.700 | 6.880 | 6.710 | 6.800 | 3,000 | 20,230 | 6.7433 | 5.645 | 5.562 | 5.712 | 5.571 | 5.645 | 3,614 | 5.5983 | -0.15% |
| 2023-03-15 | 0 | 6.810 | 6.650 | 6.810 | - | - | 0 | 0 | - | 5.654 | 5.521 | 5.654 | - | - | 0 | - | -0.44% |
| 2023-03-14 | 0 | 6.840 | 6.690 | 6.870 | 6.710 | 6.840 | 4,000 | 27,100 | 6.7750 | 5.679 | 5.554 | 5.703 | 5.571 | 5.679 | 4,818 | 5.6246 | -0.44% |
| 2023-03-13 | 0 | 6.870 | 6.700 | 6.980 | - | - | 0 | 0 | - | 5.703 | 5.562 | 5.795 | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 6.870 | 6.700 | 6.870 | 6.870 | 6.870 | 5,000 | 33,710 | 6.7420 | 5.703 | 5.562 | 5.703 | 5.703 | 5.703 | 6,023 | 5.5972 | -0.43% |
| 2023-03-09 | 0 | 6.900 | 6.670 | 7.000 | 6.810 | 6.900 | 2,000 | 13,710 | 6.8550 | 5.728 | 5.537 | 5.811 | 5.654 | 5.728 | 2,409 | 5.6910 | 0.00% |
| 2023-03-08 | 0 | 6.900 | 6.820 | 6.900 | 6.680 | 6.900 | 8,000 | 54,370 | 6.7963 | 5.728 | 5.662 | 5.728 | 5.546 | 5.728 | 9,636 | 5.6423 | 0.00% |
| 2023-03-07 | 0 | 6.900 | 6.900 | 6.950 | 6.830 | 6.900 | 3,000 | 20,560 | 6.8533 | 5.728 | 5.728 | 5.770 | 5.670 | 5.728 | 3,614 | 5.6897 | 1.02% |
| 2023-03-06 | 0 | 6.830 | 6.770 | 6.840 | 6.770 | 6.830 | 7,000 | 47,470 | 6.7814 | 5.670 | 5.620 | 5.679 | 5.620 | 5.670 | 8,432 | 5.6300 | -1.44% |
| 2023-03-03 | 0 | 6.930 | 6.770 | 6.930 | 6.800 | 6.930 | 4,000 | 27,350 | 6.8375 | 5.753 | 5.620 | 5.753 | 5.645 | 5.753 | 4,818 | 5.6765 | -0.86% |
| 2023-03-02 | 0 | 6.990 | 6.650 | 7.000 | 6.990 | 6.990 | 1,000 | 6,990 | 6.9900 | 5.803 | 5.521 | 5.811 | 5.803 | 5.803 | 1,205 | 5.8031 | 2.04% |
| 2023-03-01 | 0 | 6.850 | 6.650 | 6.850 | 6.720 | 6.850 | 3,000 | 20,380 | 6.7933 | 5.687 | 5.521 | 5.687 | 5.579 | 5.687 | 3,614 | 5.6398 | -0.72% |
| 2023-02-28 | 0 | 6.900 | 6.650 | 6.980 | 6.810 | 6.900 | 3,000 | 20,530 | 6.8433 | 5.728 | 5.521 | 5.795 | 5.654 | 5.728 | 3,614 | 5.6813 | 0.15% |
| 2023-02-27 | 0 | 6.890 | 6.650 | 6.900 | 6.770 | 6.890 | 5,000 | 34,330 | 6.8660 | 5.720 | 5.521 | 5.728 | 5.620 | 5.720 | 6,023 | 5.7002 | -0.58% |
| 2023-02-24 | 0 | 6.930 | 6.690 | 6.940 | 6.720 | 7.000 | 6,000 | 41,000 | 6.8333 | 5.753 | 5.554 | 5.762 | 5.579 | 5.811 | 7,227 | 5.6730 | -1.00% |
| 2023-02-23 | 0 | 7.000 | 6.650 | 7.000 | - | - | 23,767,000 | 171,122,400 | 7.2000 | 5.811 | 5.521 | 5.811 | - | - | 28,627,975 | 5.9775 | 0.00% |
| 2023-02-22 | 0 | 7.000 | 6.650 | 7.000 | 6.950 | 7.050 | 7,000 | 49,090 | 7.0129 | 5.811 | 5.521 | 5.811 | 5.770 | 5.853 | 8,432 | 5.8221 | -0.71% |
| 2023-02-21 | 0 | 7.050 | 6.740 | 7.050 | 7.040 | 7.050 | 2,000 | 14,090 | 7.0450 | 5.853 | 5.596 | 5.853 | 5.845 | 5.853 | 2,409 | 5.8488 | 0.00% |
| 2023-02-20 | 0 | 7.050 | 6.650 | 7.000 | 6.830 | 7.100 | 4,000 | 27,850 | 6.9625 | 5.853 | 5.521 | 5.811 | 5.670 | 5.894 | 4,818 | 5.7803 | 0.86% |
| 2023-02-17 | 0 | 6.990 | 6.720 | 7.000 | 6.620 | 7.090 | 4,000 | 27,320 | 6.8300 | 5.803 | 5.579 | 5.811 | 5.496 | 5.886 | 4,818 | 5.6703 | -2.78% |
| 2023-02-16 | 0 | 7.190 | 6.850 | 7.190 | 6.740 | 7.190 | 8,000 | 54,840 | 6.8550 | 5.969 | 5.687 | 5.969 | 5.596 | 5.969 | 9,636 | 5.6910 | 6.52% |
| 2023-02-15 | 0 | 6.750 | 6.570 | 6.760 | 6.660 | 6.750 | 9,000 | 60,250 | 6.6944 | 5.604 | 5.454 | 5.612 | 5.529 | 5.604 | 10,841 | 5.5577 | 1.20% |
| 2023-02-14 | 0 | 6.670 | 6.570 | 6.690 | 6.570 | 6.700 | 33,000 | 218,390 | 6.6179 | 5.537 | 5.454 | 5.554 | 5.454 | 5.562 | 39,749 | 5.4942 | -1.48% |
| 2023-02-13 | 0 | 6.770 | 6.650 | 6.770 | 6.600 | 6.800 | 9,000 | 60,260 | 6.6956 | 5.620 | 5.521 | 5.620 | 5.479 | 5.645 | 10,841 | 5.5587 | 2.58% |
| 2023-02-10 | 0 | 6.600 | - | 6.750 | 6.600 | 6.710 | 3,000 | 19,920 | 6.6400 | 5.479 | - | 5.604 | 5.479 | 5.571 | 3,614 | 5.5125 | -2.80% |
| 2023-02-09 | 0 | 6.790 | 6.710 | 6.790 | - | - | 0 | 0 | - | 5.637 | 5.571 | 5.637 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 6.790 | 6.710 | 6.790 | 6.790 | 6.790 | 10,000 | 67,900 | 6.7900 | 5.637 | 5.571 | 5.637 | 5.637 | 5.637 | 12,045 | 5.6371 | -0.29% |
| 2023-02-07 | 0 | 6.810 | 6.710 | 6.810 | 6.790 | 6.840 | 6,000 | 40,820 | 6.8033 | 5.654 | 5.571 | 5.654 | 5.637 | 5.679 | 7,227 | 5.6481 | 0.29% |
| 2023-02-06 | 0 | 6.790 | 6.760 | 6.790 | 6.760 | 6.990 | 17,000 | 116,320 | 6.8424 | 5.637 | 5.612 | 5.637 | 5.612 | 5.803 | 20,477 | 5.6805 | -3.00% |
| 2023-02-03 | 0 | 7.000 | 6.770 | 7.000 | 6.870 | 7.000 | 30,000 | 206,350 | 6.8783 | 5.811 | 5.620 | 5.811 | 5.703 | 5.811 | 36,136 | 5.7104 | 1.89% |
| 2023-02-02 | 0 | 6.870 | 6.680 | 6.870 | - | - | 0 | 0 | - | 5.703 | 5.546 | 5.703 | - | - | 0 | - | -0.15% |
| 2023-02-01 | 0 | 6.880 | 6.700 | 6.880 | 6.750 | 6.890 | 6,000 | 41,170 | 6.8617 | 5.712 | 5.562 | 5.712 | 5.604 | 5.720 | 7,227 | 5.6966 | -0.15% |
| 2023-01-31 | 0 | 6.890 | 6.700 | 6.880 | - | - | 0 | 0 | - | 5.720 | 5.562 | 5.712 | - | - | 0 | - | -0.14% |
| 2023-01-30 | 0 | 6.900 | 6.700 | 6.890 | - | - | 0 | 0 | - | 5.728 | 5.562 | 5.720 | - | - | 0 | - | -0.29% |
| 2023-01-27 | 0 | 6.920 | 6.780 | 6.920 | 6.650 | 6.920 | 19,000 | 128,180 | 6.7463 | 5.745 | 5.629 | 5.745 | 5.521 | 5.745 | 22,886 | 5.6008 | 1.47% |
| 2023-01-26 | 0 | 6.820 | 6.630 | 6.820 | 6.700 | 6.830 | 14,000 | 94,700 | 6.7643 | 5.662 | 5.504 | 5.662 | 5.562 | 5.670 | 16,863 | 5.6157 | 0.15% |
| 2023-01-20 | 0 | 6.810 | 6.790 | 6.870 | 6.800 | 6.930 | 9,000 | 61,450 | 6.8278 | 5.654 | 5.637 | 5.703 | 5.645 | 5.753 | 10,841 | 5.6684 | -0.44% |
| 2023-01-19 | 0 | 6.840 | 6.770 | 6.840 | 6.840 | 6.850 | 2,000 | 13,690 | 6.8450 | 5.679 | 5.620 | 5.679 | 5.679 | 5.687 | 2,409 | 5.6827 | -0.44% |
| 2023-01-18 | 0 | 6.870 | 6.770 | 6.870 | 6.810 | 6.890 | 66,000 | 451,560 | 6.8418 | 5.703 | 5.620 | 5.703 | 5.654 | 5.720 | 79,499 | 5.6801 | -0.15% |
| 2023-01-17 | 0 | 6.880 | 6.700 | 6.860 | 6.770 | 6.950 | 4,000 | 27,400 | 6.8500 | 5.712 | 5.562 | 5.695 | 5.620 | 5.770 | 4,818 | 5.6869 | -0.15% |
| 2023-01-16 | 0 | 6.890 | 6.770 | 6.890 | 6.800 | 6.970 | 7,000 | 47,950 | 6.8500 | 5.720 | 5.620 | 5.720 | 5.645 | 5.787 | 8,432 | 5.6869 | -0.14% |
| 2023-01-13 | 0 | 6.900 | 6.780 | 6.890 | 6.800 | 6.910 | 31,000 | 211,570 | 6.8248 | 5.728 | 5.629 | 5.720 | 5.645 | 5.737 | 37,340 | 5.6660 | -1.43% |
| 2023-01-12 | 0 | 7.000 | 6.820 | 7.000 | 6.820 | 7.000 | 7,000 | 48,380 | 6.9114 | 5.811 | 5.662 | 5.811 | 5.662 | 5.811 | 8,432 | 5.7379 | 0.86% |
| 2023-01-11 | 0 | 6.940 | 6.900 | 6.950 | 6.910 | 7.000 | 19,000 | 131,960 | 6.9453 | 5.762 | 5.728 | 5.770 | 5.737 | 5.811 | 22,886 | 5.7660 | 0.00% |
| 2023-01-10 | 0 | 6.940 | 6.940 | 7.000 | 6.940 | 7.000 | 12,000 | 83,730 | 6.9775 | 5.762 | 5.762 | 5.811 | 5.762 | 5.811 | 14,454 | 5.7927 | -0.57% |
| 2023-01-09 | 0 | 6.980 | 6.950 | 6.980 | 6.980 | 6.990 | 3,000 | 20,960 | 6.9867 | 5.795 | 5.770 | 5.795 | 5.795 | 5.803 | 3,614 | 5.8003 | -0.29% |
| 2023-01-06 | 0 | 7.000 | 6.960 | 6.990 | 6.960 | 7.010 | 3,000 | 20,980 | 6.9933 | 5.811 | 5.778 | 5.803 | 5.778 | 5.820 | 3,614 | 5.8059 | 0.57% |
| 2023-01-05 | 0 | 6.960 | 6.950 | 7.020 | 6.910 | 7.070 | 7,000 | 48,960 | 6.9943 | 5.778 | 5.770 | 5.828 | 5.737 | 5.870 | 8,432 | 5.8067 | -1.00% |
| 2023-01-04 | 0 | 7.030 | 6.940 | 7.040 | 7.000 | 7.190 | 28,000 | 196,560 | 7.0200 | 5.836 | 5.762 | 5.845 | 5.811 | 5.969 | 33,727 | 5.8280 | -2.63% |
| 2023-01-03 | 0 | 7.220 | 6.940 | 7.200 | 7.220 | 7.280 | 4,000 | 28,940 | 7.2350 | 5.994 | 5.762 | 5.977 | 5.994 | 6.044 | 4,818 | 6.0065 | 0.28% |
| 2022-12-30 | 0 | 7.200 | 6.990 | 7.200 | 6.970 | 7.240 | 130,000 | 920,630 | 7.0818 | 5.977 | 5.803 | 5.977 | 5.787 | 6.011 | 156,588 | 5.8793 | 3.60% |
| 2022-12-29 | 0 | 6.950 | 6.790 | 7.200 | 6.850 | 6.950 | 5,000 | 34,500 | 6.9000 | 5.770 | 5.637 | 5.977 | 5.687 | 5.770 | 6,023 | 5.7284 | 0.58% |
| 2022-12-28 | 0 | 6.910 | 6.790 | 6.910 | 6.910 | 6.910 | 4,000 | 27,420 | 6.8550 | 5.737 | 5.637 | 5.737 | 5.737 | 5.737 | 4,818 | 5.6910 | -0.14% |
| 2022-12-23 | 0 | 6.920 | 6.790 | 6.920 | 6.900 | 7.020 | 16,000 | 111,900 | 6.9938 | 5.745 | 5.637 | 5.745 | 5.728 | 5.828 | 19,272 | 5.8062 | -1.28% |
| 2022-12-22 | 0 | 7.010 | 6.770 | 7.010 | - | - | 0 | 0 | - | 5.820 | 5.620 | 5.820 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 7.010 | 6.690 | 7.240 | 6.680 | 7.010 | 57,000 | 394,430 | 6.9198 | 5.820 | 5.554 | 6.011 | 5.546 | 5.820 | 68,658 | 5.7449 | 1.59% |
| 2022-12-20 | 0 | 6.900 | 6.680 | 6.900 | 6.760 | 6.990 | 32,000 | 221,150 | 6.9109 | 5.728 | 5.546 | 5.728 | 5.612 | 5.803 | 38,545 | 5.7375 | 1.92% |
| 2022-12-19 | 0 | 6.770 | 6.770 | 7.000 | 6.770 | 7.050 | 26,000 | 180,400 | 6.9385 | 5.620 | 5.620 | 5.811 | 5.620 | 5.853 | 31,318 | 5.7603 | -3.42% |
| 2022-12-16 | 0 | 7.010 | 7.010 | 7.030 | 7.000 | 7.050 | 145,000 | 1,016,680 | 7.0116 | 5.820 | 5.820 | 5.836 | 5.811 | 5.853 | 174,656 | 5.8210 | -3.18% |
| 2022-12-15 | 0 | 7.240 | 7.240 | 7.400 | 6.950 | 7.240 | 130,000 | 923,800 | 7.1062 | 6.011 | 6.011 | 6.143 | 5.770 | 6.011 | 156,588 | 5.8995 | 2.99% |
| 2022-12-14 | 0 | 7.030 | 6.910 | 7.040 | 6.990 | 7.170 | 92,000 | 647,240 | 7.0352 | 5.836 | 5.737 | 5.845 | 5.803 | 5.953 | 110,816 | 5.8407 | -0.42% |
| 2022-12-13 | 0 | 7.060 | 7.000 | 7.060 | 7.010 | 7.130 | 28,000 | 197,540 | 7.0550 | 5.861 | 5.811 | 5.861 | 5.820 | 5.919 | 33,727 | 5.8571 | -1.12% |
| 2022-12-12 | 0 | 7.140 | 7.010 | 7.140 | 7.010 | 7.190 | 30,000 | 212,170 | 7.0723 | 5.928 | 5.820 | 5.928 | 5.820 | 5.969 | 36,136 | 5.8715 | -0.70% |
| 2022-12-09 | 0 | 7.190 | 7.120 | 7.200 | 7.000 | 7.190 | 1,132,000 | 8,147,150 | 7.1971 | 5.969 | 5.911 | 5.977 | 5.811 | 5.969 | 1,363,524 | 5.9751 | 2.71% |
| 2022-12-08 | 0 | 7.000 | 6.880 | 6.990 | 6.900 | 7.090 | 35,000 | 246,850 | 7.0529 | 5.811 | 5.712 | 5.803 | 5.728 | 5.886 | 42,158 | 5.8553 | -0.28% |
| 2022-12-07 | 0 | 7.020 | 6.980 | 7.020 | 7.020 | 7.020 | 4,000 | 28,080 | 7.0200 | 5.828 | 5.795 | 5.828 | 5.828 | 5.828 | 4,818 | 5.8280 | -0.85% |
| 2022-12-06 | 0 | 7.080 | 7.020 | 7.080 | 7.030 | 7.130 | 98,000 | 697,880 | 7.1212 | 5.878 | 5.828 | 5.878 | 5.836 | 5.919 | 118,044 | 5.9121 | 0.00% |
| 2022-12-05 | 0 | 7.080 | 6.970 | 7.090 | 7.010 | 7.090 | 18,000 | 126,710 | 7.0394 | 5.878 | 5.787 | 5.886 | 5.820 | 5.886 | 21,681 | 5.8442 | -0.42% |
| 2022-12-02 | 0 | 7.110 | 7.030 | 7.100 | 7.050 | 7.140 | 4,000 | 28,300 | 7.0750 | 5.903 | 5.836 | 5.894 | 5.853 | 5.928 | 4,818 | 5.8737 | -0.42% |
| 2022-12-01 | 0 | 7.140 | 7.030 | 7.140 | 7.040 | 7.140 | 3,000 | 21,220 | 7.0733 | 5.928 | 5.836 | 5.928 | 5.845 | 5.928 | 3,614 | 5.8723 | -0.14% |
| 2022-11-30 | 0 | 7.150 | 7.030 | 7.150 | 7.150 | 7.150 | 1,000 | 7,150 | 7.1500 | 5.936 | 5.836 | 5.936 | 5.936 | 5.936 | 1,205 | 5.9359 | 1.13% |
| 2022-11-29 | 0 | 7.070 | 7.020 | 7.070 | - | - | 0 | 0 | - | 5.870 | 5.828 | 5.870 | - | - | 0 | - | -0.42% |
| 2022-11-28 | 0 | 7.100 | 7.020 | 7.100 | - | - | 0 | 0 | - | 5.894 | 5.828 | 5.894 | - | - | 0 | - | -0.28% |
| 2022-11-25 | 0 | 7.120 | 7.020 | 7.120 | - | - | 0 | 0 | - | 5.911 | 5.828 | 5.911 | - | - | 0 | - | -0.42% |
| 2022-11-24 | 0 | 7.150 | 7.030 | 7.150 | 7.020 | 7.150 | 23,000 | 161,790 | 7.0343 | 5.936 | 5.836 | 5.936 | 5.828 | 5.936 | 27,704 | 5.8399 | 1.85% |
| 2022-11-23 | 0 | 7.020 | 7.010 | 7.090 | 7.020 | 7.020 | 1,000 | 7,020 | 7.0200 | 5.828 | 5.820 | 5.886 | 5.828 | 5.828 | 1,205 | 5.8280 | -0.99% |
| 2022-11-22 | 0 | 7.090 | 7.050 | 7.110 | 7.090 | 7.110 | 10,000 | 70,780 | 7.0780 | 5.886 | 5.853 | 5.903 | 5.886 | 5.903 | 12,045 | 5.8762 | -0.14% |
| 2022-11-21 | 0 | 7.100 | 7.050 | 7.100 | - | - | 0 | 0 | - | 5.894 | 5.853 | 5.894 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 7.100 | 7.050 | 7.100 | - | - | 1,000 | 7,080 | 7.0800 | 5.894 | 5.853 | 5.894 | - | - | 1,205 | 5.8778 | -0.70% |
| 2022-11-17 | 0 | 7.150 | 7.080 | 7.150 | 7.120 | 7.220 | 2,000 | 14,340 | 7.1700 | 5.936 | 5.878 | 5.936 | 5.911 | 5.994 | 2,409 | 5.9525 | 0.00% |
| 2022-11-16 | 0 | 7.150 | 7.080 | 7.150 | - | - | 0 | 0 | - | 5.936 | 5.878 | 5.936 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 7.150 | 7.090 | 7.150 | 7.080 | 7.150 | 2,000 | 14,230 | 7.1150 | 5.936 | 5.886 | 5.936 | 5.878 | 5.936 | 2,409 | 5.9069 | 0.00% |
| 2022-11-14 | 0 | 7.150 | 7.030 | 7.150 | 7.080 | 7.180 | 9,000 | 64,190 | 7.1322 | 5.936 | 5.836 | 5.936 | 5.878 | 5.961 | 10,841 | 5.9212 | 0.85% |
| 2022-11-11 | 0 | 7.090 | 7.080 | 7.140 | 7.090 | 7.090 | 1,000 | 7,090 | 7.0900 | 5.886 | 5.878 | 5.928 | 5.886 | 5.886 | 1,205 | 5.8861 | -1.53% |
| 2022-11-10 | 0 | 7.200 | 7.080 | 7.200 | - | - | 24,435,000 | 183,262,500 | 7.5000 | 5.977 | 5.878 | 5.977 | - | - | 29,432,598 | 6.2265 | -0.14% |
| 2022-11-09 | 0 | 7.210 | 7.080 | 7.210 | 7.070 | 7.210 | 26,000 | 186,030 | 7.1550 | 5.986 | 5.878 | 5.986 | 5.870 | 5.986 | 31,318 | 5.9401 | -0.14% |
| 2022-11-08 | 0 | 7.220 | 7.050 | 7.220 | 7.060 | 7.220 | 3,000 | 21,490 | 7.1633 | 5.994 | 5.853 | 5.994 | 5.861 | 5.994 | 3,614 | 5.9470 | 0.00% |
| 2022-11-07 | 0 | 7.220 | 7.050 | 7.220 | 7.220 | 7.220 | 1,000 | 7,220 | 7.2200 | 5.994 | 5.853 | 5.994 | 5.994 | 5.994 | 1,205 | 5.9941 | 0.00% |
| 2022-11-04 | 0 | 7.220 | 7.050 | 7.220 | 7.210 | 7.250 | 8,000 | 57,780 | 7.2225 | 5.994 | 5.853 | 5.994 | 5.986 | 6.019 | 9,636 | 5.9961 | 0.14% |
| 2022-11-03 | 0 | 7.210 | 7.050 | 7.210 | - | - | 0 | 0 | - | 5.986 | 5.853 | 5.986 | - | - | 0 | - | -0.28% |
| 2022-11-02 | 0 | 7.230 | 7.060 | 7.230 | 7.210 | 7.250 | 24,000 | 173,200 | 7.2167 | 6.002 | 5.861 | 6.002 | 5.986 | 6.019 | 28,909 | 5.9913 | 0.00% |
| 2022-11-01 | 0 | 7.230 | 7.050 | 7.230 | 7.200 | 7.280 | 25,000 | 180,720 | 7.2288 | 6.002 | 5.853 | 6.002 | 5.977 | 6.044 | 30,113 | 6.0014 | -0.14% |
| 2022-10-31 | 0 | 7.240 | 7.050 | 7.230 | 7.200 | 7.240 | 5,000 | 36,080 | 7.2160 | 6.011 | 5.853 | 6.002 | 5.977 | 6.011 | 6,023 | 5.9907 | -0.14% |
| 2022-10-28 | 0 | 7.250 | 7.050 | 7.200 | 7.100 | 7.250 | 14,000 | 99,820 | 7.1300 | 6.019 | 5.853 | 5.977 | 5.894 | 6.019 | 16,863 | 5.9193 | -0.41% |
| 2022-10-27 | 0 | 7.280 | 7.050 | 7.280 | 7.060 | 7.300 | 10,000 | 72,110 | 7.2110 | 6.044 | 5.853 | 6.044 | 5.861 | 6.060 | 12,045 | 5.9866 | 1.11% |
| 2022-10-26 | 0 | 7.200 | 7.070 | 7.200 | 7.050 | 7.200 | 41,000 | 291,030 | 7.0983 | 5.977 | 5.870 | 5.977 | 5.853 | 5.977 | 49,386 | 5.8930 | 1.69% |
| 2022-10-25 | 0 | 7.080 | 6.900 | 7.080 | 6.900 | 7.100 | 30,000 | 211,460 | 7.0487 | 5.878 | 5.728 | 5.878 | 5.728 | 5.894 | 36,136 | 5.8518 | -0.28% |
| 2022-10-24 | 0 | 7.100 | 7.000 | 7.150 | 7.000 | 7.140 | 28,000 | 197,470 | 7.0525 | 5.894 | 5.811 | 5.936 | 5.811 | 5.928 | 33,727 | 5.8550 | -0.98% |
| 2022-10-21 | 0 | 7.170 | 7.100 | 7.200 | 7.060 | 7.200 | 86,000 | 615,140 | 7.1528 | 5.953 | 5.894 | 5.977 | 5.861 | 5.977 | 103,589 | 5.9383 | -1.10% |
| 2022-10-20 | 0 | 7.250 | 7.060 | 7.260 | 7.250 | 7.250 | 4,000 | 28,700 | 7.1750 | 6.019 | 5.861 | 6.027 | 6.019 | 6.019 | 4,818 | 5.9567 | -0.41% |
| 2022-10-19 | 0 | 7.280 | 7.060 | 7.280 | - | - | 0 | 0 | - | 6.044 | 5.861 | 6.044 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 7.280 | 7.030 | 7.280 | - | - | 0 | 0 | - | 6.044 | 5.836 | 6.044 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 7.280 | 7.030 | 7.390 | 7.010 | 7.280 | 2,000 | 14,290 | 7.1450 | 6.044 | 5.836 | 6.135 | 5.820 | 6.044 | 2,409 | 5.9318 | -0.14% |
| 2022-10-14 | 0 | 7.290 | 7.010 | 7.290 | - | - | 0 | 0 | - | 6.052 | 5.820 | 6.052 | - | - | 0 | - | -0.82% |
| 2022-10-13 | 0 | 7.350 | 7.010 | 7.350 | - | - | 0 | 0 | - | 6.102 | 5.820 | 6.102 | - | - | 0 | - | -0.14% |
| 2022-10-12 | 0 | 7.360 | 7.010 | 7.360 | 7.410 | 7.410 | 1,000 | 7,410 | 7.4100 | 6.110 | 5.820 | 6.110 | 6.152 | 6.152 | 1,205 | 6.1518 | 1.52% |
| 2022-10-11 | 0 | 7.250 | 7.010 | 7.250 | - | - | 0 | 0 | - | 6.019 | 5.820 | 6.019 | - | - | 0 | - | -0.68% |
| 2022-10-10 | 0 | 7.300 | 7.010 | 7.300 | 7.300 | 7.300 | 10,000 | 73,000 | 7.3000 | 6.060 | 5.820 | 6.060 | 6.060 | 6.060 | 12,045 | 6.0605 | -1.35% |
| 2022-10-07 | 0 | 7.400 | 7.310 | 7.410 | 7.320 | 7.410 | 82,000 | 601,960 | 7.3410 | 6.143 | 6.069 | 6.152 | 6.077 | 6.152 | 98,771 | 6.0945 | 0.00% |
| 2022-10-06 | 0 | 7.400 | 7.280 | 7.400 | 7.230 | 7.400 | 21,000 | 153,630 | 7.3157 | 6.143 | 6.044 | 6.143 | 6.002 | 6.143 | 25,295 | 6.0735 | 2.92% |
| 2022-10-05 | 0 | 7.190 | 7.010 | 7.200 | 7.010 | 7.200 | 16,000 | 113,880 | 7.1175 | 5.969 | 5.820 | 5.977 | 5.820 | 5.977 | 19,272 | 5.9090 | 1.27% |
| 2022-10-03 | 0 | 7.100 | 6.890 | 7.110 | 7.060 | 7.100 | 7,000 | 49,570 | 7.0814 | 5.894 | 5.720 | 5.903 | 5.861 | 5.894 | 8,432 | 5.8790 | 0.28% |
| 2022-09-30 | 0 | 7.080 | 7.000 | 7.080 | 6.890 | 7.100 | 12,000 | 84,580 | 7.0483 | 5.878 | 5.811 | 5.878 | 5.720 | 5.894 | 14,454 | 5.8515 | 0.71% |
| 2022-09-29 | 0 | 7.030 | 7.020 | 7.050 | 7.030 | 7.080 | 17,000 | 119,860 | 7.0506 | 5.836 | 5.828 | 5.853 | 5.836 | 5.878 | 20,477 | 5.8534 | -2.23% |
| 2022-09-28 | 0 | 7.190 | 7.060 | 7.190 | 7.050 | 7.200 | 9,000 | 64,210 | 7.1344 | 5.969 | 5.861 | 5.969 | 5.853 | 5.977 | 10,841 | 5.9230 | -0.55% |
| 2022-09-27 | 0 | 7.230 | 7.030 | 7.290 | 7.140 | 7.230 | 5,000 | 35,880 | 7.1760 | 6.002 | 5.836 | 6.052 | 5.928 | 6.002 | 6,023 | 5.9575 | -0.55% |
| 2022-09-26 | 0 | 7.270 | 7.000 | 7.300 | - | - | 0 | 0 | - | 6.036 | 5.811 | 6.060 | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 7.270 | 7.000 | 7.280 | 7.280 | 7.310 | 8,000 | 58,360 | 7.2950 | 6.036 | 5.811 | 6.044 | 6.044 | 6.069 | 9,636 | 6.0563 | 0.41% |
| 2022-09-22 | 0 | 7.240 | 7.000 | 7.230 | 7.020 | 7.240 | 77,000 | 544,840 | 7.0758 | 6.011 | 5.811 | 6.002 | 5.828 | 6.011 | 92,749 | 5.8744 | 0.14% |
| 2022-09-21 | 0 | 7.230 | 7.070 | 7.230 | 7.270 | 7.270 | 1,000 | 7,270 | 7.2700 | 6.002 | 5.870 | 6.002 | 6.036 | 6.036 | 1,205 | 6.0356 | 1.12% |
| 2022-09-20 | 0 | 7.150 | 7.060 | 7.150 | 7.150 | 7.270 | 15,000 | 107,370 | 7.1580 | 5.936 | 5.861 | 5.936 | 5.936 | 6.036 | 18,068 | 5.9426 | -2.46% |
| 2022-09-19 | 0 | 7.330 | 7.060 | 7.330 | 7.070 | 7.330 | 2,000 | 14,400 | 7.2000 | 6.085 | 5.861 | 6.085 | 5.870 | 6.085 | 2,409 | 5.9775 | -1.35% |
| 2022-09-16 | 0 | 7.430 | 7.430 | 8.000 | 7.140 | 7.430 | 120,000 | 889,340 | 7.4112 | 6.168 | 6.168 | 6.642 | 5.928 | 6.168 | 144,543 | 6.1528 | 3.63% |
| 2022-09-15 | 0 | 7.170 | 7.060 | 7.160 | - | - | 0 | 0 | - | 5.953 | 5.861 | 5.944 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 7.170 | 7.010 | 7.160 | 7.060 | 7.290 | 56,000 | 401,020 | 7.1611 | 5.953 | 5.820 | 5.944 | 5.861 | 6.052 | 67,453 | 5.9451 | -0.83% |
| 2022-09-13 | 0 | 7.230 | 7.050 | 7.250 | 7.000 | 7.300 | 134,000 | 970,110 | 7.2396 | 6.002 | 5.853 | 6.019 | 5.811 | 6.060 | 161,407 | 6.0104 | -0.41% |
| 2022-09-09 | 0 | 7.260 | 7.060 | 7.400 | 7.190 | 7.260 | 13,000 | 93,730 | 7.2100 | 6.027 | 5.861 | 6.143 | 5.969 | 6.027 | 15,659 | 5.9858 | 0.41% |
| 2022-09-08 | 0 | 7.230 | 7.060 | 7.230 | - | - | 0 | 0 | - | 6.002 | 5.861 | 6.002 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 7.230 | 7.060 | 7.230 | 7.080 | 7.260 | 24,000 | 172,260 | 7.1775 | 6.002 | 5.861 | 6.002 | 5.878 | 6.027 | 28,909 | 5.9588 | 2.70% |
| 2022-09-06 | 0 | 7.040 | 7.040 | 7.100 | 6.940 | 7.220 | 53,000 | 376,280 | 7.0996 | 5.845 | 5.845 | 5.894 | 5.762 | 5.994 | 63,840 | 5.8941 | -3.03% |
| 2022-09-05 | 0 | 7.260 | 7.300 | 8.000 | 7.130 | 7.260 | 17,000 | 122,500 | 7.2059 | 6.027 | 6.060 | 6.642 | 5.919 | 6.027 | 20,477 | 5.9823 | -0.55% |
| 2022-09-02 | 0 | 7.300 | 7.210 | 7.300 | - | - | 0 | 0 | - | 6.060 | 5.986 | 6.060 | - | - | 0 | - | -0.68% |
| 2022-09-01 | 0 | 7.350 | 7.160 | 7.350 | 7.400 | 7.400 | 1,000 | 7,400 | 7.4000 | 6.102 | 5.944 | 6.102 | 6.143 | 6.143 | 1,205 | 6.1435 | 0.27% |
| 2022-08-31 | 0 | 7.330 | 7.130 | 7.350 | 7.300 | 7.330 | 23,000 | 168,390 | 7.3213 | 6.085 | 5.919 | 6.102 | 6.060 | 6.085 | 27,704 | 6.0782 | 0.00% |
| 2022-08-30 | 0 | 7.330 | 7.120 | 7.330 | - | - | 0 | 0 | - | 6.085 | 5.911 | 6.085 | - | - | 0 | - | -0.27% |
| 2022-08-29 | 0 | 7.350 | 7.100 | 7.350 | - | - | 0 | 0 | - | 6.102 | 5.894 | 6.102 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 7.350 | 7.200 | 7.390 | 7.050 | 7.450 | 35,000 | 253,600 | 7.2457 | 6.102 | 5.977 | 6.135 | 5.853 | 6.185 | 42,158 | 6.0154 | 0.41% |
| 2022-08-25 | 0 | 7.320 | 7.150 | 7.320 | - | - | 0 | 0 | - | 6.077 | 5.936 | 6.077 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 7.320 | 7.150 | 7.320 | - | - | 0 | 0 | - | 6.077 | 5.936 | 6.077 | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 7.320 | 7.250 | 7.380 | 7.220 | 7.320 | 2,000 | 14,540 | 7.2700 | 6.077 | 6.019 | 6.127 | 5.994 | 6.077 | 2,409 | 6.0356 | -1.21% |
| 2022-08-22 | 0 | 7.410 | 7.250 | 7.410 | 7.310 | 7.420 | 14,000 | 102,560 | 7.3257 | 6.152 | 6.019 | 6.152 | 6.069 | 6.160 | 16,863 | 6.0818 | 1.37% |
| 2022-08-19 | 0 | 7.310 | 7.250 | 7.330 | 7.250 | 7.320 | 14,000 | 102,330 | 7.3093 | 6.069 | 6.019 | 6.085 | 6.019 | 6.077 | 16,863 | 6.0682 | -1.48% |
| 2022-08-18 | 0 | 7.420 | 7.200 | 7.420 | 7.270 | 7.450 | 6,000 | 44,180 | 7.3633 | 6.160 | 5.977 | 6.160 | 6.036 | 6.185 | 7,227 | 6.1131 | 2.06% |
| 2022-08-17 | 0 | 7.270 | 7.200 | 7.270 | - | - | 0 | 0 | - | 6.036 | 5.977 | 6.036 | - | - | 0 | - | -0.14% |
| 2022-08-16 | 0 | 7.280 | 7.110 | 7.280 | 7.100 | 7.280 | 15,000 | 108,390 | 7.2260 | 6.044 | 5.903 | 6.044 | 5.894 | 6.044 | 18,068 | 5.9990 | 0.00% |
| 2022-08-15 | 0 | 7.280 | 7.050 | 7.280 | - | - | 0 | 0 | - | 6.044 | 5.853 | 6.044 | - | - | 0 | - | -0.14% |
| 2022-08-12 | 0 | 7.290 | 7.050 | 7.290 | 7.250 | 7.300 | 12,000 | 87,090 | 7.2575 | 6.052 | 5.853 | 6.052 | 6.019 | 6.060 | 14,454 | 6.0252 | 0.00% |
| 2022-08-11 | 0 | 7.290 | 7.070 | 7.300 | 7.300 | 7.300 | 3,000 | 21,900 | 7.3000 | 6.052 | 5.870 | 6.060 | 6.060 | 6.060 | 3,614 | 6.0605 | -0.14% |
| 2022-08-10 | 0 | 7.300 | 7.110 | 7.300 | 7.280 | 7.300 | 2,000 | 14,580 | 7.2900 | 6.060 | 5.903 | 6.060 | 6.044 | 6.060 | 2,409 | 6.0522 | 0.27% |
| 2022-08-09 | 0 | 7.280 | 7.050 | 7.300 | 7.150 | 7.300 | 3,000 | 21,730 | 7.2433 | 6.044 | 5.853 | 6.060 | 5.936 | 6.060 | 3,614 | 6.0134 | 0.00% |
| 2022-08-08 | 0 | 7.280 | 7.160 | 7.450 | 7.050 | 7.280 | 19,000 | 136,840 | 7.2021 | 6.044 | 5.944 | 6.185 | 5.853 | 6.044 | 22,886 | 5.9792 | 0.00% |
| 2022-08-05 | 0 | 7.280 | 7.280 | 7.450 | - | - | 0 | 0 | - | 6.044 | 6.044 | 6.185 | - | - | 0 | - | 0.41% |
| 2022-08-04 | 0 | 7.250 | 7.050 | 7.450 | 7.250 | 7.250 | 1,000 | 7,250 | 7.2500 | 6.019 | 5.853 | 6.185 | 6.019 | 6.019 | 1,205 | 6.0190 | 0.69% |
| 2022-08-03 | 0 | 7.200 | 7.050 | 7.590 | 7.190 | 7.200 | 2,000 | 14,390 | 7.1950 | 5.977 | 5.853 | 6.301 | 5.969 | 5.977 | 2,409 | 5.9733 | 0.00% |
| 2022-08-02 | 0 | 7.200 | 7.000 | 7.220 | 7.000 | 7.200 | 129,000 | 909,860 | 7.0532 | 5.977 | 5.811 | 5.994 | 5.811 | 5.977 | 155,384 | 5.8556 | -0.28% |
| 2022-08-01 | 0 | 7.220 | 7.000 | 7.230 | 7.100 | 7.220 | 28,000 | 200,480 | 7.1600 | 5.994 | 5.811 | 6.002 | 5.894 | 5.994 | 33,727 | 5.9442 | 0.14% |
| 2022-07-29 | 0 | 7.210 | 7.200 | 7.210 | 7.150 | 7.250 | 27,158,000 | 198,521,080 | 7.3099 | 5.986 | 5.977 | 5.986 | 5.936 | 6.019 | 32,712,523 | 6.0687 | -0.55% |
| 2022-07-28 | 0 | 7.250 | 7.150 | 7.380 | 7.140 | 7.390 | 14,000 | 100,910 | 7.2079 | 6.019 | 5.936 | 6.127 | 5.928 | 6.135 | 16,863 | 5.9840 | 0.00% |
| 2022-07-27 | 0 | 7.250 | 7.130 | 7.250 | - | - | 0 | 0 | - | 6.019 | 5.919 | 6.019 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 7.250 | 7.250 | 7.270 | 7.170 | 7.290 | 11,000 | 79,500 | 7.2273 | 6.019 | 6.019 | 6.036 | 5.953 | 6.052 | 13,250 | 6.0001 | -1.23% |
| 2022-07-25 | 0 | 7.340 | 7.200 | 7.340 | 7.170 | 7.340 | 20,000 | 144,870 | 7.2435 | 6.094 | 5.977 | 6.094 | 5.953 | 6.094 | 24,091 | 6.0136 | 0.00% |
| 2022-07-22 | 0 | 7.340 | 7.260 | 7.360 | 7.240 | 7.400 | 54,000 | 396,610 | 7.3446 | 6.094 | 6.027 | 6.110 | 6.011 | 6.143 | 65,044 | 6.0975 | 0.55% |
| 2022-07-21 | 0 | 7.300 | - | 7.300 | 7.130 | 7.300 | 57,000 | 412,440 | 7.2358 | 6.060 | - | 6.060 | 5.919 | 6.060 | 68,658 | 6.0072 | 0.00% |
| 2022-07-20 | 0 | 7.300 | - | 7.300 | 7.300 | 7.300 | 10,000 | 73,000 | 7.3000 | 6.060 | - | 6.060 | 6.060 | 6.060 | 12,045 | 6.0605 | 0.14% |
| 2022-07-19 | 0 | 7.290 | 7.000 | 7.290 | 7.290 | 7.400 | 10,000 | 73,090 | 7.3090 | 6.052 | 5.811 | 6.052 | 6.052 | 6.143 | 12,045 | 6.0679 | -0.14% |
| 2022-07-18 | 0 | 7.300 | 7.000 | 7.300 | 6.900 | 7.300 | 49,000 | 347,260 | 7.0869 | 6.060 | 5.811 | 6.060 | 5.728 | 6.060 | 59,022 | 5.8836 | 1.96% |
| 2022-07-15 | 0 | 7.160 | - | 7.200 | 7.160 | 7.160 | 1,000 | 7,160 | 7.1600 | 5.944 | - | 5.977 | 5.944 | 5.944 | 1,205 | 5.9442 | -0.83% |
| 2022-07-14 | 0 | 7.220 | 7.160 | 7.230 | 7.150 | 7.280 | 32,000 | 231,420 | 7.2319 | 5.994 | 5.944 | 6.002 | 5.936 | 6.044 | 38,545 | 6.0039 | -0.55% |
| 2022-07-13 | 0 | 7.260 | - | 7.250 | 7.200 | 7.260 | 26,000 | 188,210 | 7.2388 | 6.027 | - | 6.019 | 5.977 | 6.027 | 31,318 | 6.0097 | -0.14% |
| 2022-07-12 | 0 | 7.270 | - | 7.260 | 7.150 | 7.300 | 22,000 | 159,280 | 7.2400 | 6.036 | - | 6.027 | 5.936 | 6.060 | 26,500 | 6.0107 | 0.41% |
| 2022-07-11 | 0 | 7.240 | - | 7.240 | 7.130 | 7.300 | 95,000 | 685,910 | 7.2201 | 6.011 | - | 6.011 | 5.919 | 6.060 | 114,430 | 5.9941 | -2.29% |
| 2022-07-08 | 0 | 7.410 | 7.200 | 7.420 | 7.400 | 7.500 | 29,000 | 215,320 | 7.4248 | 6.152 | 5.977 | 6.160 | 6.143 | 6.227 | 34,931 | 6.1641 | -2.50% |
| 2022-07-07 | 0 | 7.600 | 7.120 | 7.600 | 7.490 | 7.700 | 22,361,000 | 173,273,440 | 7.7489 | 6.310 | 5.911 | 6.310 | 6.218 | 6.393 | 26,934,411 | 6.4332 | -1.30% |
| 2022-07-06 | 0 | 7.700 | 7.120 | 7.700 | 7.450 | 7.710 | 15,333,000 | 118,803,100 | 7.7482 | 6.393 | 5.911 | 6.393 | 6.185 | 6.401 | 18,469,001 | 6.4326 | 2.94% |
| 2022-07-05 | 0 | 7.480 | 7.120 | 7.480 | 7.480 | 7.490 | 2,000 | 14,970 | 7.4850 | 6.210 | 5.911 | 6.210 | 6.210 | 6.218 | 2,409 | 6.2141 | -0.27% |
| 2022-07-04 | 0 | 7.500 | 7.120 | 7.500 | 7.500 | 7.500 | 1,000 | 7,500 | 7.5000 | 6.227 | 5.911 | 6.227 | 6.227 | 6.227 | 1,205 | 6.2265 | -0.13% |
| 2022-06-30 | 0 | 7.510 | 7.140 | 7.510 | 7.510 | 7.510 | 7,551,000 | 58,520,010 | 7.7500 | 6.235 | 5.928 | 6.235 | 6.235 | 6.235 | 9,095,377 | 6.4340 | 0.00% |
| 2022-06-29 | 0 | 7.510 | 7.120 | 7.510 | 7.500 | 7.520 | 4,000 | 30,040 | 7.5100 | 6.235 | 5.911 | 6.235 | 6.227 | 6.243 | 4,818 | 6.2348 | -0.27% |
| 2022-06-28 | 0 | 7.530 | 7.120 | 7.530 | 7.520 | 7.540 | 4,000 | 30,140 | 7.5350 | 6.251 | 5.911 | 6.251 | 6.243 | 6.260 | 4,818 | 6.2556 | -0.13% |
| 2022-06-27 | 0 | 7.540 | 7.120 | 7.540 | 7.540 | 7.540 | 2,000 | 15,080 | 7.5400 | 6.260 | 5.911 | 6.260 | 6.260 | 6.260 | 2,409 | 6.2597 | 0.00% |
| 2022-06-24 | 0 | 7.540 | 7.120 | 7.540 | 7.540 | 7.540 | 6,000 | 45,240 | 7.5400 | 6.260 | 5.911 | 6.260 | 6.260 | 6.260 | 7,227 | 6.2597 | 0.00% |
| 2022-06-23 | 0 | 7.540 | 7.210 | 7.540 | 7.540 | 7.540 | 12,000 | 90,480 | 7.5400 | 6.260 | 5.986 | 6.260 | 6.260 | 6.260 | 14,454 | 6.2597 | 0.13% |
| 2022-06-22 | 0 | 7.530 | 7.300 | 7.530 | 7.530 | 7.550 | 7,000 | 52,770 | 7.5386 | 6.251 | 6.060 | 6.251 | 6.251 | 6.268 | 8,432 | 6.2585 | 0.40% |
| 2022-06-21 | 0 | 7.500 | 7.120 | 7.500 | 7.390 | 7.500 | 21,000 | 157,390 | 7.4948 | 6.227 | 5.911 | 6.227 | 6.135 | 6.227 | 25,295 | 6.2222 | 0.00% |
| 2022-06-20 | 0 | 7.500 | 7.120 | 7.500 | 7.400 | 7.500 | 22,000 | 164,780 | 7.4900 | 6.227 | 5.911 | 6.227 | 6.143 | 6.227 | 26,500 | 6.2182 | 0.67% |
| 2022-06-17 | 0 | 7.450 | 7.100 | 7.450 | 7.400 | 7.450 | 7,000 | 51,910 | 7.4157 | 6.185 | 5.894 | 6.185 | 6.143 | 6.185 | 8,432 | 6.1565 | 1.36% |
| 2022-06-16 | 0 | 7.350 | 7.010 | 7.400 | - | - | 1,000 | 7,350 | 7.3500 | 6.102 | 5.820 | 6.143 | - | - | 1,205 | 6.1020 | 0.00% |
| 2022-06-15 | 0 | 7.350 | 7.120 | 7.500 | 7.190 | 7.350 | 35,000 | 253,500 | 7.2429 | 6.102 | 5.911 | 6.227 | 5.969 | 6.102 | 42,158 | 6.0130 | 0.82% |
| 2022-06-14 | 0 | 7.290 | 7.180 | 7.310 | 7.110 | 7.340 | 40,000 | 292,540 | 7.3135 | 6.052 | 5.961 | 6.069 | 5.903 | 6.094 | 48,181 | 6.0717 | -0.14% |
| 2022-06-13 | 0 | 7.300 | 7.100 | 7.310 | 7.300 | 7.300 | 37,000 | 270,130 | 7.3008 | 6.060 | 5.894 | 6.069 | 6.060 | 6.060 | 44,567 | 6.0611 | -0.41% |
| 2022-06-10 | 0 | 7.330 | 7.110 | 7.340 | 7.330 | 7.330 | 63,000 | 461,740 | 7.3292 | 6.085 | 5.903 | 6.094 | 6.085 | 6.085 | 75,885 | 6.0847 | -0.14% |
| 2022-06-09 | 0 | 7.340 | 7.100 | 7.380 | 7.280 | 7.340 | 66,000 | 483,990 | 7.3332 | 6.094 | 5.894 | 6.127 | 6.044 | 6.094 | 79,499 | 6.0880 | 0.00% |
| 2022-06-08 | 0 | 7.340 | 7.160 | 7.350 | 7.000 | 7.380 | 32,000 | 232,760 | 7.2738 | 6.094 | 5.944 | 6.102 | 5.811 | 6.127 | 38,545 | 6.0387 | -0.68% |
| 2022-06-07 | 0 | 7.390 | - | 7.390 | 7.350 | 7.390 | 8,000 | 58,990 | 7.3738 | 6.135 | - | 6.135 | 6.102 | 6.135 | 9,636 | 6.1217 | -0.54% |
| 2022-06-06 | 0 | 7.430 | 7.380 | 7.430 | 7.370 | 7.430 | 4,000 | 29,650 | 7.4125 | 6.168 | 6.127 | 6.168 | 6.119 | 6.168 | 4,818 | 6.1539 | 0.00% |
| 2022-06-02 | 0 | 7.430 | 7.370 | 7.450 | 7.420 | 7.450 | 11,000 | 81,740 | 7.4309 | 6.168 | 6.119 | 6.185 | 6.160 | 6.185 | 13,250 | 6.1692 | -0.40% |
| 2022-06-01 | 0 | 7.460 | 7.370 | 7.470 | 7.420 | 7.460 | 13,000 | 96,500 | 7.4231 | 6.193 | 6.119 | 6.202 | 6.160 | 6.193 | 15,659 | 6.1627 | -0.40% |
| 2022-05-31 | 0 | 7.490 | 7.410 | 7.490 | 7.350 | 7.500 | 13,000 | 96,790 | 7.4454 | 6.218 | 6.152 | 6.218 | 6.102 | 6.227 | 15,659 | 6.1812 | -0.13% |
| 2022-05-30 | 0 | 7.500 | 7.340 | 7.500 | 7.350 | 7.500 | 11,000 | 81,730 | 7.4300 | 6.227 | 6.094 | 6.227 | 6.102 | 6.227 | 13,250 | 6.1684 | 1.49% |
| 2022-05-27 | 0 | 7.390 | 7.300 | 7.390 | 7.350 | 7.390 | 47,000 | 347,090 | 7.3849 | 6.135 | 6.060 | 6.135 | 6.102 | 6.135 | 56,613 | 6.1310 | 0.54% |
| 2022-05-26 | 0 | 7.350 | 7.120 | 7.400 | 7.300 | 7.390 | 18,000 | 131,890 | 7.3272 | 6.102 | 5.911 | 6.143 | 6.060 | 6.135 | 21,681 | 6.0831 | 0.00% |
| 2022-05-25 | 0 | 7.350 | 7.300 | 7.400 | 7.300 | 7.350 | 8,000 | 58,670 | 7.3338 | 6.102 | 6.060 | 6.143 | 6.060 | 6.102 | 9,636 | 6.0885 | 0.93% |
| 2022-05-24 | 0 | 7.620 | 7.620 | 7.650 | 7.500 | 7.620 | 59,000 | 445,480 | 7.5505 | 6.046 | 6.046 | 6.070 | 5.951 | 6.046 | 74,362 | 5.9907 | -0.39% |
| 2022-05-23 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 6.070 | 6.030 | 6.070 | 6.070 | 6.070 | 2,521 | 6.0696 | 0.00% |
| 2022-05-20 | 0 | 7.650 | 7.600 | 7.660 | 7.650 | 7.660 | 15,000 | 114,760 | 7.6507 | 6.070 | 6.030 | 6.078 | 6.070 | 6.078 | 18,906 | 6.0701 | 0.13% |
| 2022-05-19 | 0 | 7.640 | 7.580 | 7.640 | 7.530 | 7.640 | 4,000 | 30,410 | 7.6025 | 6.062 | 6.014 | 6.062 | 5.974 | 6.062 | 5,042 | 6.0319 | 0.00% |
| 2022-05-18 | 0 | 7.640 | 7.530 | 7.660 | 7.600 | 7.640 | 13,000 | 99,040 | 7.6185 | 6.062 | 5.974 | 6.078 | 6.030 | 6.062 | 16,385 | 6.0446 | 0.53% |
| 2022-05-17 | 0 | 7.600 | 7.530 | 7.600 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 6.030 | 5.974 | 6.030 | 6.030 | 6.030 | 12,604 | 6.0299 | -0.52% |
| 2022-05-16 | 0 | 7.640 | 7.530 | 7.650 | - | - | 2,000 | 15,280 | 7.6400 | 6.062 | 5.974 | 6.070 | - | - | 2,521 | 6.0617 | 0.00% |
| 2022-05-13 | 0 | 7.640 | 7.570 | 7.800 | 7.530 | 7.640 | 7,000 | 53,070 | 7.5814 | 6.062 | 6.006 | 6.189 | 5.974 | 6.062 | 8,823 | 6.0152 | 0.53% |
| 2022-05-12 | 0 | 7.600 | 7.530 | 7.600 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 6.030 | 5.974 | 6.030 | 6.030 | 6.030 | 2,521 | 6.0299 | 0.00% |
| 2022-05-11 | 0 | 7.600 | 7.560 | 7.600 | 7.590 | 7.600 | 42,000 | 319,230 | 7.6007 | 6.030 | 5.998 | 6.030 | 6.022 | 6.030 | 52,936 | 6.0305 | 0.13% |
| 2022-05-10 | 0 | 7.590 | 7.520 | 7.590 | 7.560 | 7.600 | 32,000 | 242,100 | 7.5656 | 6.022 | 5.966 | 6.022 | 5.998 | 6.030 | 40,332 | 6.0027 | 0.13% |
| 2022-05-06 | 0 | 7.580 | 7.500 | 7.580 | - | - | 0 | 0 | - | 6.014 | 5.951 | 6.014 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 7.580 | 7.500 | 7.610 | 7.510 | 7.620 | 22,000 | 166,500 | 7.5682 | 6.014 | 5.951 | 6.038 | 5.959 | 6.046 | 27,728 | 6.0047 | 0.53% |
| 2022-05-04 | 0 | 7.540 | 7.530 | 7.600 | 7.540 | 7.620 | 2,000 | 15,160 | 7.5800 | 5.982 | 5.974 | 6.030 | 5.982 | 6.046 | 2,521 | 6.0141 | -1.05% |
| 2022-05-03 | 0 | 7.620 | 7.530 | 7.660 | 7.530 | 7.620 | 13,000 | 98,420 | 7.5708 | 6.046 | 5.974 | 6.078 | 5.974 | 6.046 | 16,385 | 6.0068 | 0.26% |
| 2022-04-29 | 0 | 7.600 | 7.500 | 7.600 | 7.580 | 7.600 | 5,000 | 37,960 | 7.5920 | 6.030 | 5.951 | 6.030 | 6.014 | 6.030 | 6,302 | 6.0236 | 0.00% |
| 2022-04-28 | 0 | 7.600 | 7.520 | 7.600 | - | - | 4,000 | 30,240 | 7.5600 | 6.030 | 5.966 | 6.030 | - | - | 5,042 | 5.9982 | 0.00% |
| 2022-04-27 | 0 | 7.600 | 7.600 | 7.640 | 7.600 | 7.630 | 21,000 | 159,750 | 7.6071 | 6.030 | 6.030 | 6.062 | 6.030 | 6.054 | 26,468 | 6.0356 | 0.00% |
| 2022-04-26 | 0 | 7.600 | 7.500 | 7.600 | 7.550 | 7.600 | 26,000 | 197,090 | 7.5804 | 6.030 | 5.951 | 6.030 | 5.990 | 6.030 | 32,770 | 6.0144 | 0.13% |
| 2022-04-25 | 0 | 7.590 | 7.500 | 7.600 | 7.510 | 7.650 | 48,000 | 363,100 | 7.5646 | 6.022 | 5.951 | 6.030 | 5.959 | 6.070 | 60,498 | 6.0018 | -0.78% |
| 2022-04-22 | 0 | 7.650 | 7.620 | 7.950 | 7.590 | 7.650 | 13,000 | 98,860 | 7.6046 | 6.070 | 6.046 | 6.308 | 6.022 | 6.070 | 16,385 | 6.0336 | -0.13% |
| 2022-04-21 | 0 | 7.660 | 7.590 | 7.660 | 7.580 | 7.690 | 18,000 | 137,050 | 7.6139 | 6.078 | 6.022 | 6.078 | 6.014 | 6.101 | 22,687 | 6.0410 | 0.00% |
| 2022-04-20 | 0 | 7.660 | 7.570 | 7.660 | 7.600 | 7.660 | 14,000 | 106,520 | 7.6086 | 6.078 | 6.006 | 6.078 | 6.030 | 6.078 | 17,645 | 6.0367 | -0.26% |
| 2022-04-19 | 0 | 7.680 | 7.600 | 7.680 | 7.610 | 7.680 | 20,000 | 153,040 | 7.6520 | 6.093 | 6.030 | 6.093 | 6.038 | 6.093 | 25,208 | 6.0712 | -0.13% |
| 2022-04-14 | 0 | 7.690 | 7.570 | 7.690 | 7.550 | 7.700 | 104,000 | 788,760 | 7.5842 | 6.101 | 6.006 | 6.101 | 5.990 | 6.109 | 131,079 | 6.0174 | -0.13% |
| 2022-04-13 | 0 | 7.700 | 7.550 | 7.700 | 7.680 | 7.700 | 2,000 | 15,380 | 7.6900 | 6.109 | 5.990 | 6.109 | 6.093 | 6.109 | 2,521 | 6.1014 | 0.13% |
| 2022-04-12 | 0 | 7.690 | 7.540 | 7.690 | 7.700 | 7.700 | 5,000 | 38,500 | 7.7000 | 6.101 | 5.982 | 6.101 | 6.109 | 6.109 | 6,302 | 6.1093 | 0.00% |
| 2022-04-11 | 0 | 7.690 | 7.650 | 7.690 | 7.690 | 7.690 | 1,000 | 7,690 | 7.6900 | 6.101 | 6.070 | 6.101 | 6.101 | 6.101 | 1,260 | 6.1014 | 0.00% |
| 2022-04-08 | 0 | 7.690 | 7.640 | 7.690 | 7.690 | 7.690 | 1,000 | 7,690 | 7.6900 | 6.101 | 6.062 | 6.101 | 6.101 | 6.101 | 1,260 | 6.1014 | 0.00% |
| 2022-04-07 | 0 | 7.690 | 7.600 | 7.700 | 7.600 | 7.700 | 21,000 | 161,570 | 7.6938 | 6.101 | 6.030 | 6.109 | 6.030 | 6.109 | 26,468 | 6.1044 | -0.39% |
| 2022-04-06 | 0 | 7.720 | 7.540 | 7.710 | - | - | 0 | 0 | - | 6.125 | 5.982 | 6.117 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 7.720 | 7.600 | 7.720 | 7.770 | 7.770 | 1,000 | 7,770 | 7.7700 | 6.125 | 6.030 | 6.125 | 6.165 | 6.165 | 1,260 | 6.1648 | -0.13% |
| 2022-04-01 | 0 | 7.730 | 7.540 | 7.740 | 7.600 | 7.730 | 42,000 | 321,200 | 7.6476 | 6.133 | 5.982 | 6.141 | 6.030 | 6.133 | 52,936 | 6.0677 | -1.40% |
| 2022-03-31 | 0 | 7.840 | 7.630 | 7.800 | 7.500 | 7.850 | 99,000 | 755,820 | 7.6345 | 6.220 | 6.054 | 6.189 | 5.951 | 6.228 | 124,777 | 6.0574 | -1.13% |
| 2022-03-30 | 0 | 7.930 | 7.750 | 7.930 | 7.810 | 7.930 | 157,000 | 1,244,690 | 7.9280 | 6.292 | 6.149 | 6.292 | 6.197 | 6.292 | 197,879 | 6.2902 | -0.88% |
| 2022-03-29 | 0 | 8.000 | 7.850 | 8.000 | 7.680 | 8.000 | 147,000 | 1,156,760 | 7.8691 | 6.347 | 6.228 | 6.347 | 6.093 | 6.347 | 185,275 | 6.2435 | 3.36% |
| 2022-03-28 | 0 | 7.740 | 7.600 | 7.740 | 7.630 | 7.740 | 40,000 | 307,550 | 7.6888 | 6.141 | 6.030 | 6.141 | 6.054 | 6.141 | 50,415 | 6.1004 | 1.18% |
| 2022-03-25 | 0 | 7.650 | 7.540 | 7.660 | 7.670 | 7.670 | 4,000 | 30,620 | 7.6550 | 6.070 | 5.982 | 6.078 | 6.085 | 6.085 | 5,042 | 6.0736 | 0.92% |
| 2022-03-24 | 0 | 7.580 | 7.530 | 7.570 | 7.540 | 7.700 | 33,000 | 251,610 | 7.6245 | 6.014 | 5.974 | 6.006 | 5.982 | 6.109 | 41,592 | 6.0494 | -0.66% |
| 2022-03-23 | 0 | 7.630 | 7.620 | 7.630 | 7.530 | 7.630 | 9,000 | 68,420 | 7.6022 | 6.054 | 6.046 | 6.054 | 5.974 | 6.054 | 11,343 | 6.0317 | -0.91% |
| 2022-03-22 | 0 | 7.700 | 7.650 | 7.780 | 7.610 | 7.700 | 2,000 | 15,310 | 7.6550 | 6.109 | 6.070 | 6.173 | 6.038 | 6.109 | 2,521 | 6.0736 | -1.28% |
| 2022-03-21 | 0 | 7.800 | 7.510 | 7.800 | 7.510 | 7.800 | 61,000 | 466,150 | 7.6418 | 6.189 | 5.959 | 6.189 | 5.959 | 6.189 | 76,883 | 6.0631 | 4.00% |
| 2022-03-18 | 0 | 7.500 | 7.500 | 7.700 | 7.500 | 7.740 | 162,000 | 1,216,930 | 7.5119 | 5.951 | 5.951 | 6.109 | 5.951 | 6.141 | 204,181 | 5.9601 | -2.47% |
| 2022-03-17 | 0 | 7.690 | 7.580 | 7.680 | 7.510 | 7.690 | 33,000 | 251,790 | 7.6300 | 6.101 | 6.014 | 6.093 | 5.959 | 6.101 | 41,592 | 6.0537 | -0.13% |
| 2022-03-16 | 0 | 7.700 | - | 7.700 | 7.420 | 7.700 | 62,000 | 472,420 | 7.6197 | 6.109 | - | 6.109 | 5.887 | 6.109 | 78,143 | 6.0456 | 0.92% |
| 2022-03-15 | 0 | 7.630 | - | 7.630 | 7.520 | 7.630 | 42,000 | 319,130 | 7.5983 | 6.054 | - | 6.054 | 5.966 | 6.054 | 52,936 | 6.0286 | 0.00% |
| 2022-03-14 | 0 | 7.630 | - | 7.640 | 7.500 | 7.650 | 19,000 | 143,730 | 7.5647 | 6.054 | - | 6.062 | 5.951 | 6.070 | 23,947 | 6.0020 | -0.26% |
| 2022-03-11 | 0 | 7.650 | 7.460 | 7.650 | 7.600 | 7.650 | 20,000 | 152,450 | 7.6225 | 6.070 | 5.919 | 6.070 | 6.030 | 6.070 | 25,208 | 6.0478 | -1.29% |
| 2022-03-10 | 0 | 7.750 | 7.610 | 7.760 | 7.610 | 7.760 | 17,000 | 130,440 | 7.6729 | 6.149 | 6.038 | 6.157 | 6.038 | 6.157 | 21,426 | 6.0878 | -0.13% |
| 2022-03-09 | 0 | 7.760 | 7.600 | 7.770 | 7.530 | 7.760 | 34,000 | 259,060 | 7.6194 | 6.157 | 6.030 | 6.165 | 5.974 | 6.157 | 42,853 | 6.0453 | -0.13% |
| 2022-03-08 | 0 | 7.770 | 7.620 | 7.770 | 7.570 | 7.780 | 22,000 | 168,010 | 7.6368 | 6.165 | 6.046 | 6.165 | 6.006 | 6.173 | 27,728 | 6.0592 | 2.51% |
| 2022-03-07 | 0 | 7.580 | 7.400 | 7.570 | 7.320 | 7.600 | 102,000 | 768,120 | 7.5306 | 6.014 | 5.871 | 6.006 | 5.808 | 6.030 | 128,558 | 5.9749 | -0.79% |
| 2022-03-04 | 0 | 7.640 | 7.580 | 7.630 | 7.580 | 7.650 | 3,000 | 22,880 | 7.6267 | 6.062 | 6.014 | 6.054 | 6.014 | 6.070 | 3,781 | 6.0511 | -0.26% |
| 2022-03-03 | 0 | 7.660 | 7.570 | 7.650 | 7.570 | 7.690 | 22,000 | 167,430 | 7.6105 | 6.078 | 6.006 | 6.070 | 6.006 | 6.101 | 27,728 | 6.0382 | -0.52% |
| 2022-03-02 | 0 | 7.700 | 7.640 | 7.700 | 7.700 | 7.700 | 1,000 | 7,700 | 7.7000 | 6.109 | 6.062 | 6.109 | 6.109 | 6.109 | 1,260 | 6.1093 | -0.65% |
| 2022-03-01 | 0 | 7.750 | 7.640 | 7.750 | 7.620 | 7.770 | 5,000 | 38,560 | 7.7120 | 6.149 | 6.062 | 6.149 | 6.046 | 6.165 | 6,302 | 6.1188 | -0.64% |
| 2022-02-28 | 0 | 7.800 | 7.600 | 7.800 | 7.600 | 7.800 | 28,000 | 216,320 | 7.7257 | 6.189 | 6.030 | 6.189 | 6.030 | 6.189 | 35,291 | 6.1297 | 1.43% |
| 2022-02-25 | 0 | 7.690 | 7.600 | 7.690 | 7.580 | 7.750 | 5,000 | 38,350 | 7.6700 | 6.101 | 6.030 | 6.101 | 6.014 | 6.149 | 6,302 | 6.0855 | -0.65% |
| 2022-02-24 | 0 | 7.740 | 7.570 | 7.730 | 7.760 | 7.770 | 2,000 | 15,530 | 7.7650 | 6.141 | 6.006 | 6.133 | 6.157 | 6.165 | 2,521 | 6.1609 | 0.13% |
| 2022-02-23 | 0 | 7.730 | 7.570 | 7.720 | 7.710 | 7.730 | 4,000 | 30,890 | 7.7225 | 6.133 | 6.006 | 6.125 | 6.117 | 6.133 | 5,042 | 6.1271 | 0.65% |
| 2022-02-22 | 0 | 7.680 | 7.620 | 7.670 | 7.530 | 7.710 | 15,000 | 114,750 | 7.6500 | 6.093 | 6.046 | 6.085 | 5.974 | 6.117 | 18,906 | 6.0696 | -1.29% |
| 2022-02-21 | 0 | 7.780 | 7.610 | 7.780 | 7.710 | 7.830 | 16,000 | 124,010 | 7.7506 | 6.173 | 6.038 | 6.173 | 6.117 | 6.212 | 20,166 | 6.1495 | -0.64% |
| 2022-02-18 | 0 | 7.830 | 7.610 | 7.820 | 7.810 | 7.830 | 21,000 | 164,320 | 7.8248 | 6.212 | 6.038 | 6.204 | 6.197 | 6.212 | 26,468 | 6.2083 | -1.76% |
| 2022-02-17 | 0 | 7.970 | 7.820 | 7.970 | 7.800 | 7.970 | 138,000 | 1,095,500 | 7.9384 | 6.324 | 6.204 | 6.324 | 6.189 | 6.324 | 173,932 | 6.2984 | -0.25% |
| 2022-02-16 | 0 | 7.990 | 7.610 | 7.990 | 7.650 | 8.000 | 90,000 | 707,030 | 7.8559 | 6.339 | 6.038 | 6.339 | 6.070 | 6.347 | 113,434 | 6.2330 | 3.77% |
| 2022-02-15 | 0 | 7.700 | 7.600 | 7.690 | 7.650 | 7.700 | 2,000 | 15,350 | 7.6750 | 6.109 | 6.030 | 6.101 | 6.070 | 6.109 | 2,521 | 6.0895 | 0.00% |
| 2022-02-14 | 0 | 7.700 | 7.610 | 7.700 | 7.620 | 7.750 | 32,000 | 246,210 | 7.6941 | 6.109 | 6.038 | 6.109 | 6.046 | 6.149 | 40,332 | 6.1046 | -2.53% |
| 2022-02-11 | 0 | 7.900 | 7.450 | 7.900 | 7.700 | 7.900 | 184,000 | 1,444,940 | 7.8529 | 6.268 | 5.911 | 6.268 | 6.109 | 6.268 | 231,909 | 6.2306 | 0.64% |
| 2022-02-10 | 0 | 7.850 | 7.610 | 7.890 | 7.530 | 7.850 | 98,000 | 760,300 | 7.7582 | 6.228 | 6.038 | 6.260 | 5.974 | 6.228 | 123,517 | 6.1554 | 1.95% |
| 2022-02-09 | 0 | 7.700 | 7.520 | 7.710 | 7.600 | 7.730 | 46,000 | 352,210 | 7.6567 | 6.109 | 5.966 | 6.117 | 6.030 | 6.133 | 57,977 | 6.0750 | -0.65% |
| 2022-02-08 | 0 | 7.750 | 7.630 | 7.750 | 7.630 | 7.800 | 22,000 | 170,170 | 7.7350 | 6.149 | 6.054 | 6.149 | 6.054 | 6.189 | 27,728 | 6.1371 | -1.90% |
| 2022-02-07 | 0 | 7.900 | 7.880 | 7.920 | 7.620 | 7.900 | 120,000 | 927,510 | 7.7293 | 6.268 | 6.252 | 6.284 | 6.046 | 6.268 | 151,245 | 6.1325 | 3.67% |
| 2022-02-04 | 0 | 7.620 | 7.620 | 7.680 | 7.600 | 7.600 | 5,000 | 38,000 | 7.6000 | 6.046 | 6.046 | 6.093 | 6.030 | 6.030 | 6,302 | 6.0299 | 0.26% |
| 2022-01-31 | 0 | 7.600 | 7.210 | 7.600 | 7.580 | 7.600 | 13,000 | 98,710 | 7.5931 | 6.030 | 5.721 | 6.030 | 6.014 | 6.030 | 16,385 | 6.0245 | 0.00% |
| 2022-01-28 | 0 | 7.600 | 7.400 | 7.600 | 7.590 | 7.600 | 8,000 | 60,740 | 7.5925 | 6.030 | 5.871 | 6.030 | 6.022 | 6.030 | 10,083 | 6.0240 | 0.00% |
| 2022-01-27 | 0 | 7.600 | 7.600 | 7.780 | 7.500 | 7.730 | 89,500 | 676,730 | 7.5612 | 6.030 | 6.030 | 6.173 | 5.951 | 6.133 | 112,804 | 5.9992 | -1.81% |
| 2022-01-26 | 0 | 7.740 | 7.710 | 7.740 | 7.610 | 7.750 | 15,300 | 117,795 | 7.6990 | 6.141 | 6.117 | 6.141 | 6.038 | 6.149 | 19,284 | 6.1085 | 0.00% |
| 2022-01-25 | 0 | 7.740 | 7.730 | 7.790 | 7.700 | 7.800 | 14,000 | 108,560 | 7.7543 | 6.141 | 6.133 | 6.181 | 6.109 | 6.189 | 17,645 | 6.1524 | -0.51% |
| 2022-01-24 | 0 | 7.780 | 7.770 | 7.780 | 7.700 | 7.820 | 12,000 | 93,070 | 7.7558 | 6.173 | 6.165 | 6.173 | 6.109 | 6.204 | 15,125 | 6.1536 | -0.64% |
| 2022-01-21 | 0 | 7.830 | 7.360 | 7.840 | 7.830 | 7.840 | 5,000 | 39,180 | 7.8360 | 6.212 | 5.840 | 6.220 | 6.212 | 6.220 | 6,302 | 6.2172 | -0.13% |
| 2022-01-20 | 0 | 7.840 | 7.770 | 7.840 | 7.750 | 7.850 | 23,000 | 179,530 | 7.8057 | 6.220 | 6.165 | 6.220 | 6.149 | 6.228 | 28,989 | 6.1931 | -0.13% |
| 2022-01-19 | 0 | 7.850 | 7.620 | 7.850 | 7.600 | 7.850 | 67,000 | 519,620 | 7.7555 | 6.228 | 6.046 | 6.228 | 6.030 | 6.228 | 84,445 | 6.1533 | 0.64% |
| 2022-01-18 | 0 | 7.800 | 7.800 | 7.900 | 7.580 | 7.800 | 15,000 | 115,040 | 7.6693 | 6.189 | 6.189 | 6.268 | 6.014 | 6.189 | 18,906 | 6.0850 | 2.90% |
| 2022-01-17 | 0 | 7.580 | 7.550 | 7.580 | - | - | 0 | 0 | - | 6.014 | 5.990 | 6.014 | - | - | 0 | - | -0.13% |
| 2022-01-14 | 0 | 7.590 | 7.530 | 7.590 | 7.410 | 7.590 | 82,000 | 613,630 | 7.4833 | 6.022 | 5.974 | 6.022 | 5.879 | 6.022 | 103,351 | 5.9373 | -0.13% |
| 2022-01-13 | 0 | 7.600 | 7.500 | 7.600 | 7.500 | 7.500 | 3,000 | 22,600 | 7.5333 | 6.030 | 5.951 | 6.030 | 5.951 | 5.951 | 3,781 | 5.9771 | 0.00% |
| 2022-01-12 | 0 | 7.600 | 7.580 | 7.600 | 7.510 | 7.600 | 18,000 | 136,670 | 7.5928 | 6.030 | 6.014 | 6.030 | 5.959 | 6.030 | 22,687 | 6.0242 | 0.00% |
| 2022-01-11 | 0 | 7.600 | 7.510 | 7.770 | 7.600 | 7.600 | 1,000 | 7,600 | 7.6000 | 6.030 | 5.959 | 6.165 | 6.030 | 6.030 | 1,260 | 6.0299 | 0.00% |
| 2022-01-10 | 0 | 7.600 | 7.600 | 7.900 | 7.590 | 7.800 | 94,000 | 721,620 | 7.6768 | 6.030 | 6.030 | 6.268 | 6.022 | 6.189 | 118,475 | 6.0909 | 0.53% |
| 2022-01-07 | 0 | 7.560 | 7.550 | 7.650 | 7.450 | 7.600 | 34,000 | 256,350 | 7.5397 | 5.998 | 5.990 | 6.070 | 5.911 | 6.030 | 42,853 | 5.9821 | 0.13% |
| 2022-01-06 | 0 | 7.550 | 7.550 | 7.660 | 7.520 | 7.680 | 28,000 | 214,320 | 7.6543 | 5.990 | 5.990 | 6.078 | 5.966 | 6.093 | 35,291 | 6.0730 | -1.69% |
| 2022-01-05 | 0 | 7.680 | 7.680 | 7.690 | 7.650 | 7.820 | 67,000 | 515,810 | 7.6987 | 6.093 | 6.093 | 6.101 | 6.070 | 6.204 | 84,445 | 6.1082 | 0.00% |
| 2022-01-04 | 0 | 7.680 | 7.680 | 7.800 | 7.680 | 7.990 | 49,000 | 380,800 | 7.7714 | 6.093 | 6.093 | 6.189 | 6.093 | 6.339 | 61,758 | 6.1660 | -4.00% |
| 2022-01-03 | 0 | 8.000 | 7.970 | 8.000 | 7.310 | 8.000 | 188,000 | 1,468,180 | 7.8095 | 6.347 | 6.324 | 6.347 | 5.800 | 6.347 | 236,951 | 6.1961 | 5.96% |
| 2021-12-31 | 0 | 7.550 | 7.550 | 7.750 | 7.550 | 7.550 | 5,000 | 37,760 | 7.5520 | 5.990 | 5.990 | 6.149 | 5.990 | 5.990 | 6,302 | 5.9919 | 0.00% |
| 2021-12-30 | 0 | 7.550 | 7.550 | 7.800 | 7.400 | 7.950 | 214,000 | 1,621,930 | 7.5791 | 5.990 | 5.990 | 6.189 | 5.871 | 6.308 | 269,721 | 6.0134 | -0.66% |
| 2021-12-29 | 0 | 7.600 | 7.540 | 7.600 | 7.380 | 7.600 | 13,000 | 98,070 | 7.5438 | 6.030 | 5.982 | 6.030 | 5.855 | 6.030 | 16,385 | 5.9854 | 0.00% |
| 2021-12-28 | 0 | 7.600 | 7.550 | 7.600 | 7.420 | 7.600 | 36,000 | 269,670 | 7.4908 | 6.030 | 5.990 | 6.030 | 5.887 | 6.030 | 45,374 | 5.9433 | 1.20% |
| 2021-12-24 | 0 | 7.510 | 7.510 | 7.520 | 7.500 | 7.530 | 26,000 | 195,170 | 7.5065 | 5.959 | 5.959 | 5.966 | 5.951 | 5.974 | 32,770 | 5.9558 | 0.13% |
| 2021-12-23 | 0 | 7.500 | 7.490 | 7.540 | 7.280 | 7.500 | 122,000 | 900,760 | 7.3833 | 5.951 | 5.943 | 5.982 | 5.776 | 5.951 | 153,766 | 5.8580 | 2.74% |
| 2021-12-22 | 0 | 7.300 | 7.150 | 7.300 | 7.250 | 7.300 | 20,000 | 145,400 | 7.2700 | 5.792 | 5.673 | 5.792 | 5.752 | 5.792 | 25,208 | 5.7681 | 0.69% |
| 2021-12-21 | 0 | 7.250 | 7.250 | 7.260 | 7.150 | 7.300 | 25,000 | 181,950 | 7.2780 | 5.752 | 5.752 | 5.760 | 5.673 | 5.792 | 31,509 | 5.7745 | 0.00% |
| 2021-12-20 | 0 | 7.250 | 7.200 | 7.230 | 7.250 | 7.260 | 15,000 | 108,760 | 7.2507 | 5.752 | 5.713 | 5.736 | 5.752 | 5.760 | 18,906 | 5.7528 | -0.28% |
| 2021-12-17 | 0 | 7.270 | 7.180 | 7.270 | 7.130 | 7.300 | 34,000 | 247,000 | 7.2647 | 5.768 | 5.697 | 5.768 | 5.657 | 5.792 | 42,853 | 5.7639 | 1.96% |
| 2021-12-16 | 0 | 7.130 | 7.100 | 7.330 | 7.130 | 7.360 | 149,000 | 1,091,780 | 7.3274 | 5.657 | 5.633 | 5.816 | 5.657 | 5.840 | 187,796 | 5.8136 | -1.93% |
| 2021-12-15 | 0 | 7.270 | 7.150 | 7.270 | 7.160 | 7.270 | 108,000 | 782,390 | 7.2444 | 5.768 | 5.673 | 5.768 | 5.681 | 5.768 | 136,121 | 5.7478 | 0.00% |
| 2021-12-14 | 0 | 7.270 | 7.260 | 7.280 | 7.200 | 7.300 | 16,000 | 116,280 | 7.2675 | 5.768 | 5.760 | 5.776 | 5.713 | 5.792 | 20,166 | 5.7661 | 0.00% |
| 2021-12-13 | 0 | 7.270 | 7.270 | 7.340 | 7.250 | 7.340 | 162,000 | 1,187,460 | 7.3300 | 5.768 | 5.768 | 5.824 | 5.752 | 5.824 | 204,181 | 5.8157 | 0.28% |
| 2021-12-10 | 0 | 7.250 | 7.250 | 7.330 | 7.230 | 7.320 | 29,000 | 210,800 | 7.2690 | 5.752 | 5.752 | 5.816 | 5.736 | 5.808 | 36,551 | 5.7673 | -0.96% |
| 2021-12-09 | 0 | 7.320 | 7.210 | 7.330 | 7.180 | 7.330 | 272,000 | 1,981,190 | 7.2838 | 5.808 | 5.721 | 5.816 | 5.697 | 5.816 | 342,822 | 5.7791 | 0.14% |
| 2021-12-08 | 0 | 7.310 | 7.310 | 7.320 | 7.300 | 7.310 | 23,000 | 168,100 | 7.3087 | 5.800 | 5.800 | 5.808 | 5.792 | 5.800 | 28,989 | 5.7988 | 0.14% |
| 2021-12-07 | 0 | 7.300 | 7.260 | 7.320 | 7.250 | 7.300 | 45,000 | 327,680 | 7.2818 | 5.792 | 5.760 | 5.808 | 5.752 | 5.792 | 56,717 | 5.7775 | 0.69% |
| 2021-12-06 | 0 | 7.250 | 7.250 | 7.340 | 7.230 | 7.350 | 161,000 | 1,178,390 | 7.3192 | 5.752 | 5.752 | 5.824 | 5.736 | 5.832 | 202,921 | 5.8071 | -1.49% |
| 2021-12-03 | 0 | 7.360 | 7.220 | 7.360 | 7.190 | 7.390 | 217,000 | 1,591,630 | 7.3347 | 5.840 | 5.728 | 5.840 | 5.705 | 5.863 | 273,502 | 5.8195 | 0.27% |
| 2021-12-02 | 0 | 7.340 | 7.180 | 7.340 | 7.200 | 7.400 | 163,000 | 1,198,980 | 7.3557 | 5.824 | 5.697 | 5.824 | 5.713 | 5.871 | 205,441 | 5.8361 | -0.14% |
| 2021-12-01 | 0 | 7.350 | 7.290 | 7.360 | 7.200 | 7.370 | 253,013 | 1,856,315 | 7.3368 | 5.832 | 5.784 | 5.840 | 5.713 | 5.847 | 318,892 | 5.8211 | 0.00% |
| 2021-11-30 | 0 | 7.350 | 7.210 | 7.400 | 7.220 | 7.400 | 283,000 | 2,087,050 | 7.3747 | 5.832 | 5.721 | 5.871 | 5.728 | 5.871 | 356,687 | 5.8512 | -0.14% |
| 2021-11-29 | 0 | 7.360 | 7.360 | 7.380 | 7.250 | 7.490 | 138,000 | 1,029,770 | 7.4621 | 5.840 | 5.840 | 5.855 | 5.752 | 5.943 | 173,932 | 5.9205 | -0.67% |
| 2021-11-26 | 0 | 7.410 | 7.250 | 7.410 | 7.400 | 7.420 | 11,000 | 81,310 | 7.3918 | 5.879 | 5.752 | 5.879 | 5.871 | 5.887 | 13,864 | 5.8648 | -0.13% |
| 2021-11-25 | 0 | 7.420 | 7.250 | 7.390 | 7.300 | 7.500 | 198,000 | 1,474,540 | 7.4472 | 5.887 | 5.752 | 5.863 | 5.792 | 5.951 | 249,555 | 5.9087 | 0.54% |
| 2021-11-24 | 0 | 7.380 | 7.370 | 7.380 | 7.370 | 7.530 | 210,000 | 1,574,490 | 7.4976 | 5.855 | 5.847 | 5.855 | 5.847 | 5.974 | 264,679 | 5.9487 | -0.54% |
| 2021-11-23 | 0 | 7.420 | 7.230 | 7.400 | 7.300 | 7.550 | 291,000 | 2,178,910 | 7.4877 | 5.887 | 5.736 | 5.871 | 5.792 | 5.990 | 366,770 | 5.9408 | -1.07% |
| 2021-11-22 | 0 | 7.500 | 7.440 | 7.500 | 7.320 | 7.500 | 187,000 | 1,394,840 | 7.4590 | 5.951 | 5.903 | 5.951 | 5.808 | 5.951 | 235,690 | 5.9181 | 2.04% |
| 2021-11-19 | 0 | 7.350 | 7.320 | 7.350 | 7.220 | 7.350 | 39,000 | 284,960 | 7.3067 | 5.832 | 5.808 | 5.832 | 5.728 | 5.832 | 49,155 | 5.7972 | -1.21% |
| 2021-11-18 | 0 | 7.440 | 7.400 | 7.450 | 7.210 | 7.450 | 276,000 | 2,018,560 | 7.3136 | 5.903 | 5.871 | 5.911 | 5.721 | 5.911 | 347,864 | 5.8027 | -0.13% |
| 2021-11-17 | 0 | 7.450 | 7.270 | 7.450 | 7.250 | 7.450 | 37,000 | 274,390 | 7.4159 | 5.911 | 5.768 | 5.911 | 5.752 | 5.911 | 46,634 | 5.8839 | -0.53% |
| 2021-11-16 | 0 | 7.490 | 7.410 | 7.490 | 7.200 | 7.550 | 162,000 | 1,186,090 | 7.3215 | 5.943 | 5.879 | 5.943 | 5.713 | 5.990 | 204,181 | 5.8090 | 3.60% |
| 2021-11-15 | 0 | 7.230 | 7.150 | 7.230 | 7.180 | 7.240 | 8,000 | 57,520 | 7.1900 | 5.736 | 5.673 | 5.736 | 5.697 | 5.744 | 10,083 | 5.7046 | -0.55% |
| 2021-11-12 | 0 | 7.270 | 7.260 | 7.270 | 7.220 | 7.270 | 53,000 | 384,830 | 7.2609 | 5.768 | 5.760 | 5.768 | 5.728 | 5.768 | 66,800 | 5.7609 | 0.00% |
| 2021-11-11 | 0 | 7.270 | 7.270 | 7.280 | 7.160 | 7.280 | 166,000 | 1,206,440 | 7.2677 | 5.768 | 5.768 | 5.776 | 5.681 | 5.776 | 209,222 | 5.7663 | 0.97% |
| 2021-11-10 | 0 | 7.200 | 7.200 | 7.230 | 7.120 | 7.300 | 46,000 | 332,740 | 7.2335 | 5.713 | 5.713 | 5.736 | 5.649 | 5.792 | 57,977 | 5.7391 | -0.55% |
| 2021-11-09 | 0 | 7.240 | 7.240 | 7.340 | 7.200 | 7.340 | 44,000 | 319,060 | 7.2514 | 5.744 | 5.744 | 5.824 | 5.713 | 5.824 | 55,457 | 5.7533 | 0.00% |
| 2021-11-08 | 0 | 7.240 | 7.240 | 7.280 | 7.240 | 7.310 | 49,000 | 357,080 | 7.2873 | 5.744 | 5.744 | 5.776 | 5.744 | 5.800 | 61,758 | 5.7819 | -3.08% |
| 2021-11-05 | 0 | 7.470 | 7.230 | 7.490 | 7.300 | 7.480 | 146,000 | 1,068,480 | 7.3184 | 5.927 | 5.736 | 5.943 | 5.792 | 5.935 | 184,015 | 5.8065 | -0.66% |
| 2021-11-04 | 0 | 7.520 | 7.440 | 7.530 | 7.190 | 7.520 | 186,200 | 1,370,786 | 7.3619 | 5.966 | 5.903 | 5.974 | 5.705 | 5.966 | 234,682 | 5.8410 | 2.73% |
| 2021-11-03 | 0 | 7.320 | 7.210 | 7.330 | 7.150 | 7.320 | 134,000 | 974,890 | 7.2753 | 5.808 | 5.721 | 5.816 | 5.673 | 5.808 | 168,890 | 5.7723 | 1.10% |
| 2021-11-02 | 0 | 7.240 | 7.150 | 7.240 | 7.160 | 7.400 | 135,000 | 976,360 | 7.2323 | 5.744 | 5.673 | 5.744 | 5.681 | 5.871 | 170,151 | 5.7382 | -2.95% |
| 2021-11-01 | 0 | 7.460 | 7.210 | 7.460 | 7.200 | 7.480 | 165,000 | 1,218,650 | 7.3858 | 5.919 | 5.721 | 5.919 | 5.713 | 5.935 | 207,962 | 5.8600 | 0.40% |
| 2021-10-29 | 0 | 7.430 | 7.300 | 7.430 | 7.330 | 7.700 | 304,000 | 2,268,640 | 7.4626 | 5.895 | 5.792 | 5.895 | 5.816 | 6.109 | 383,154 | 5.9210 | -3.38% |
| 2021-10-28 | 0 | 7.690 | 7.690 | 7.700 | 7.230 | 7.800 | 1,023,000 | 7,692,570 | 7.5196 | 6.101 | 6.101 | 6.109 | 5.736 | 6.189 | 1,289,365 | 5.9662 | 4.06% |
| 2021-10-27 | 0 | 7.390 | 7.310 | 7.390 | 6.980 | 7.500 | 797,000 | 5,685,110 | 7.1331 | 5.863 | 5.800 | 5.863 | 5.538 | 5.951 | 1,004,520 | 5.6595 | 4.67% |
| 2021-10-26 | 0 | 7.060 | 7.060 | 7.160 | 7.060 | 7.190 | 274,000 | 1,946,090 | 7.1025 | 5.602 | 5.602 | 5.681 | 5.602 | 5.705 | 345,343 | 5.6352 | -2.49% |
| 2021-10-25 | 0 | 7.240 | 7.120 | 7.260 | 7.070 | 7.240 | 234,000 | 1,669,240 | 7.1335 | 5.744 | 5.649 | 5.760 | 5.609 | 5.744 | 294,928 | 5.6598 | -0.55% |
| 2021-10-22 | 0 | 7.280 | 7.200 | 7.280 | 7.070 | 7.380 | 408,000 | 2,908,350 | 7.1283 | 5.776 | 5.713 | 5.776 | 5.609 | 5.855 | 514,234 | 5.6557 | 0.97% |
| 2021-10-21 | 0 | 7.210 | 7.190 | 7.210 | 7.080 | 7.210 | 276,000 | 1,966,710 | 7.1258 | 5.721 | 5.705 | 5.721 | 5.617 | 5.721 | 347,864 | 5.6537 | 0.00% |
| 2021-10-20 | 0 | 7.210 | 7.210 | 7.240 | 7.100 | 7.250 | 483,000 | 3,466,940 | 7.1779 | 5.721 | 5.721 | 5.744 | 5.633 | 5.752 | 608,762 | 5.6951 | 1.55% |
| 2021-10-19 | 0 | 7.100 | 7.090 | 7.230 | 7.100 | 7.310 | 1,135,000 | 8,202,270 | 7.2267 | 5.633 | 5.625 | 5.736 | 5.633 | 5.800 | 1,430,527 | 5.7337 | -3.53% |
| 2021-10-18 | 0 | 7.360 | 7.260 | 7.360 | 7.050 | 7.470 | 877,000 | 6,479,700 | 7.3885 | 5.840 | 5.760 | 5.840 | 5.594 | 5.927 | 1,105,350 | 5.8621 | 0.96% |
| 2021-10-15 | 0 | 7.290 | 7.190 | 7.400 | 7.020 | 7.450 | 573,000 | 4,169,540 | 7.2767 | 5.784 | 5.705 | 5.871 | 5.570 | 5.911 | 722,196 | 5.7734 | -0.14% |
| 2021-10-12 | 0 | 7.300 | 7.220 | 7.300 | 7.220 | 7.380 | 123,000 | 894,270 | 7.2705 | 5.792 | 5.728 | 5.792 | 5.728 | 5.855 | 155,026 | 5.7685 | -0.95% |
| 2021-10-11 | 0 | 7.370 | 7.350 | 7.370 | 7.340 | 7.680 | 261,000 | 1,941,520 | 7.4388 | 5.847 | 5.832 | 5.847 | 5.824 | 6.093 | 328,958 | 5.9020 | -2.25% |
| 2021-10-08 | 0 | 7.540 | 7.500 | 7.540 | 7.280 | 7.540 | 432,000 | 3,223,300 | 7.4613 | 5.982 | 5.951 | 5.982 | 5.776 | 5.982 | 544,483 | 5.9199 | 0.13% |
| 2021-10-07 | 0 | 7.530 | 7.430 | 7.530 | 7.170 | 7.560 | 368,000 | 2,715,430 | 7.3789 | 5.974 | 5.895 | 5.974 | 5.689 | 5.998 | 463,819 | 5.8545 | 4.44% |
| 2021-10-06 | 0 | 7.210 | 7.200 | 7.210 | 7.110 | 7.600 | 533,000 | 3,903,450 | 7.3235 | 5.721 | 5.713 | 5.721 | 5.641 | 6.030 | 671,781 | 5.8106 | -3.35% |
| 2021-10-05 | 0 | 7.460 | 7.460 | 7.590 | 7.400 | 7.940 | 1,194,000 | 9,086,470 | 7.6101 | 5.919 | 5.919 | 6.022 | 5.871 | 6.300 | 1,504,889 | 6.0380 | -5.45% |
| 2021-10-04 | 0 | 7.890 | 7.890 | 7.960 | 7.710 | 8.190 | 1,132,000 | 9,032,770 | 7.9795 | 6.260 | 6.260 | 6.316 | 6.117 | 6.498 | 1,426,746 | 6.3310 | -1.38% |
| 2021-09-30 | 0 | 8.000 | 7.920 | 8.000 | 7.540 | 8.130 | 5,943,000 | 47,392,000 | 7.9744 | 6.347 | 6.284 | 6.347 | 5.982 | 6.450 | 7,490,417 | 6.3270 | -3.03% |
| 2021-09-29 | 0 | 8.250 | 8.250 | 8.260 | 6.510 | 8.400 | 29,200,300 | 214,183,800 | 7.3350 | 6.546 | 6.546 | 6.554 | 5.165 | 6.665 | 36,803,370 | 5.8197 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy