Prices and Webb-site Total Returns

Abbisko Cayman Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02256	2021-10-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-23	13.44	13.20	13.44	13.12	13.64	897,000	12,051,802	13.436	13.44	13.20	13.44	13.12	13.64	897,000	13.436	1.51%
2025-12-22	13.24	13.23	13.24	13.06	13.42	1,036,726	13,697,546	13.212	13.24	13.23	13.24	13.06	13.42	1,036,726	13.212	-1.78%
2025-12-19	13.48	13.36	13.48	13.00	13.57	2,442,000	32,585,002	13.344	13.48	13.36	13.48	13.00	13.57	2,442,000	13.344	1.89%
2025-12-18	13.23	13.08	13.24	13.04	13.37	780,000	10,271,230	13.168	13.23	13.08	13.24	13.04	13.37	780,000	13.168	-2.22%
2025-12-17	13.53	13.50	13.53	13.32	13.69	906,000	12,277,545	13.551	13.53	13.50	13.53	13.32	13.69	906,000	13.551	-0.07%
2025-12-16	13.54	13.50	13.58	13.22	13.72	1,324,000	17,776,426	13.426	13.54	13.50	13.58	13.22	13.72	1,324,000	13.426	-0.15%
2025-12-15	13.56	13.56	13.58	13.39	13.94	1,223,000	16,629,541	13.597	13.56	13.56	13.58	13.39	13.94	1,223,000	13.597	-5.31%
2025-12-12	14.32	14.10	14.32	13.69	14.32	1,044,000	14,664,407	14.046	14.32	14.10	14.32	13.69	14.32	1,044,000	14.046	4.60%
2025-12-11	13.69	13.69	13.71	13.60	14.18	1,254,000	17,307,885	13.802	13.69	13.69	13.71	13.60	14.18	1,254,000	13.802	-2.91%
2025-12-10	14.10	14.08	14.10	13.95	14.45	1,070,010	15,168,514	14.176	14.10	14.08	14.10	13.95	14.45	1,070,010	14.176	-1.05%
2025-12-09	14.25	14.21	14.25	13.92	14.32	923,652	13,061,384	14.141	14.25	14.21	14.25	13.92	14.32	923,652	14.141	0.00%
2025-12-08	14.25	13.98	14.25	13.66	14.39	1,982,408	27,780,414	14.013	14.25	13.98	14.25	13.66	14.39	1,982,408	14.013	0.35%
2025-12-05	14.20	14.07	14.20	13.73	14.25	1,482,000	20,761,753	14.009	14.20	14.07	14.20	13.73	14.25	1,482,000	14.009	0.35%
2025-12-04	14.15	14.10	14.15	13.80	14.20	984,750	13,849,075	14.064	14.15	14.10	14.15	13.80	14.20	984,750	14.064	2.54%
2025-12-03	13.80	13.80	13.82	13.53	14.36	2,453,000	34,000,386	13.861	13.80	13.80	13.82	13.53	14.36	2,453,000	13.861	-3.90%
2025-12-02	14.36	14.25	14.36	14.09	14.50	539,000	7,683,902	14.256	14.36	14.25	14.36	14.09	14.50	539,000	14.256	-0.97%
2025-12-01	14.50	14.50	14.55	13.98	14.56	1,104,000	15,735,870	14.254	14.50	14.50	14.55	13.98	14.56	1,104,000	14.254	1.40%
2025-11-28	14.30	14.30	14.31	14.22	14.66	1,301,000	18,633,521	14.322	14.30	14.30	14.31	14.22	14.66	1,301,000	14.322	-1.38%
2025-11-27	14.50	14.42	14.50	14.01	14.78	1,444,000	20,865,587	14.450	14.50	14.42	14.50	14.01	14.78	1,444,000	14.450	1.97%
2025-11-26	14.22	14.10	14.22	14.06	14.46	1,595,600	22,673,997	14.210	14.22	14.10	14.22	14.06	14.46	1,595,600	14.210	0.07%
2025-11-25	14.21	14.16	14.21	13.99	14.58	4,259,000	60,882,965	14.295	14.21	14.16	14.21	13.99	14.58	4,259,000	14.295	-1.52%
2025-11-24	14.43	14.43	14.50	13.21	14.43	7,083,000	98,066,450	13.845	14.43	14.43	14.50	13.21	14.43	7,083,000	13.845	10.41%
2025-11-21	13.07	13.06	13.08	12.97	13.97	3,717,000	49,014,296	13.187	13.07	13.06	13.08	12.97	13.97	3,717,000	13.187	-8.54%
2025-11-20	14.29	14.19	14.29	13.50	14.35	4,317,250	59,975,702	13.892	14.29	14.19	14.29	13.50	14.35	4,317,250	13.892	5.07%
2025-11-19	13.60	13.57	13.60	13.32	13.98	2,740,000	37,194,093	13.574	13.60	13.57	13.60	13.32	13.98	2,740,000	13.574	-1.31%
2025-11-18	13.78	13.76	13.78	13.66	14.23	3,049,000	42,228,450	13.850	13.78	13.76	13.78	13.66	14.23	3,049,000	13.850	-3.03%
2025-11-17	14.21	14.11	14.21	13.97	14.69	2,156,000	30,573,938	14.181	14.21	14.11	14.21	13.97	14.69	2,156,000	14.181	-3.33%
2025-11-14	14.70	14.70	14.71	14.10	15.00	1,471,000	21,586,847	14.675	14.70	14.70	14.71	14.10	15.00	1,471,000	14.675	0.41%
2025-11-13	14.64	14.59	14.64	14.05	14.78	1,149,000	16,729,280	14.560	14.64	14.59	14.64	14.05	14.78	1,149,000	14.560	3.68%
2025-11-12	14.12	13.97	14.12	13.91	14.37	5,164,052	72,657,075	14.070	14.12	13.97	14.12	13.91	14.37	5,164,052	14.070	0.93%
2025-11-11	13.99	13.99	14.00	13.70	14.39	2,251,000	31,199,034	13.860	13.99	13.99	14.00	13.70	14.39	2,251,000	13.860	-2.10%
2025-11-10	14.29	14.22	14.29	14.00	14.59	1,774,838	25,218,480	14.209	14.29	14.22	14.29	14.00	14.59	1,774,838	14.209	0.92%
2025-11-07	14.16	14.16	14.17	14.00	14.63	1,358,000	19,441,170	14.316	14.16	14.16	14.17	14.00	14.63	1,358,000	14.316	-3.34%
2025-11-06	14.65	14.65	14.68	14.02	14.85	1,815,200	26,368,198	14.526	14.65	14.65	14.68	14.02	14.85	1,815,200	14.526	0.48%
2025-11-05	14.58	14.50	14.59	14.04	14.60	1,464,000	21,095,346	14.409	14.58	14.50	14.59	14.04	14.60	1,464,000	14.409	0.55%
2025-11-04	14.50	14.49	14.50	14.45	15.03	2,014,000	29,628,780	14.711	14.50	14.49	14.50	14.45	15.03	2,014,000	14.711	-3.14%
2025-11-03	14.97	14.97	14.98	14.14	15.09	2,923,200	43,425,017	14.855	14.97	14.97	14.98	14.14	15.09	2,923,200	14.855	2.82%
2025-10-31	14.56	14.48	14.56	13.79	14.86	3,637,452	52,527,459	14.441	14.56	14.48	14.56	13.79	14.86	3,637,452	14.441	4.30%
2025-10-30	13.96	13.94	13.96	13.71	14.68	2,401,000	33,460,946	13.936	13.96	13.94	13.96	13.71	14.68	2,401,000	13.936	-2.92%
2025-10-28	14.38	14.28	14.39	14.27	15.05	2,744,058	39,548,293	14.412	14.38	14.28	14.39	14.27	15.05	2,744,058	14.412	-3.16%
2025-10-27	14.85	14.80	14.86	14.47	15.22	2,042,000	30,342,380	14.859	14.85	14.80	14.86	14.47	15.22	2,042,000	14.859	4.72%
2025-10-24	14.18	14.10	14.18	14.00	14.79	2,383,000	34,145,240	14.329	14.18	14.10	14.18	14.00	14.79	2,383,000	14.329	-2.00%
2025-10-23	14.47	14.45	14.47	14.02	15.26	7,464,600	106,991,151	14.333	14.47	14.45	14.47	14.02	15.26	7,464,600	14.333	-5.30%
2025-10-22	15.28	15.23	15.28	15.11	16.20	4,130,000	63,572,848	15.393	15.28	15.23	15.28	15.11	16.20	4,130,000	15.393	-4.98%
2025-10-21	16.08	16.04	16.08	15.60	16.30	1,532,000	24,466,500	15.970	16.08	16.04	16.08	15.60	16.30	1,532,000	15.970	2.68%
2025-10-20	15.66	15.66	15.74	15.46	16.07	888,000	13,916,780	15.672	15.66	15.66	15.74	15.46	16.07	888,000	15.672	1.89%
2025-10-17	15.37	15.25	15.37	15.20	16.55	2,426,000	37,855,564	15.604	15.37	15.25	15.37	15.20	16.55	2,426,000	15.604	-3.39%
2025-10-16	15.91	15.91	15.96	15.90	16.64	2,162,000	35,000,105	16.189	15.91	15.91	15.96	15.90	16.64	2,162,000	16.189	-3.58%
2025-10-15	16.50	16.39	16.50	15.61	16.50	3,039,417	48,920,925	16.095	16.50	16.39	16.50	15.61	16.50	3,039,417	16.095	5.57%
2025-10-14	15.63	15.63	15.70	15.63	17.10	3,260,000	52,216,620	16.017	15.63	15.63	15.70	15.63	17.10	3,260,000	16.017	-6.35%
2025-10-13	16.69	16.57	16.69	16.00	17.02	7,464,700	123,087,487	16.489	16.69	16.57	16.69	16.00	17.02	7,464,700	16.489	-2.68%
2025-10-10	17.15	17.10	17.15	16.98	18.00	7,732,288	134,436,932	17.386	17.15	17.10	17.15	16.98	18.00	7,732,288	17.386	-4.99%
2025-10-09	18.05	18.05	18.12	17.36	19.74	7,520,600	137,377,771	18.267	18.05	18.05	18.12	17.36	19.74	7,520,600	18.267	-8.00%
2025-10-08	19.62	19.62	19.63	17.73	19.78	7,703,150	147,728,811	19.178	19.62	19.62	19.63	17.73	19.78	7,703,150	19.178	9.43%
2025-10-06	17.93	17.87	17.93	17.38	18.22	1,889,000	33,552,100	17.762	17.93	17.87	17.93	17.38	18.22	1,889,000	17.762	-1.05%
2025-10-03	18.12	18.08	18.14	17.47	18.29	1,451,000	25,823,732	17.797	18.12	18.08	18.14	17.47	18.29	1,451,000	17.797	0.55%
2025-10-02	18.02	17.94	18.02	17.72	18.35	2,867,000	51,562,360	17.985	18.02	17.94	18.02	17.72	18.35	2,867,000	17.985	0.56%
2025-09-30	17.92	17.86	17.92	17.48	18.38	2,884,000	51,944,655	18.011	17.92	17.86	17.92	17.48	18.38	2,884,000	18.011	2.40%
2025-09-29	17.50	17.50	17.51	16.67	17.62	2,211,000	38,311,575	17.328	17.50	17.50	17.51	16.67	17.62	2,211,000	17.328	3.24%
2025-09-26	16.95	16.88	16.95	16.51	17.34	4,828,000	82,176,865	17.021	16.95	16.88	16.95	16.51	17.34	4,828,000	17.021	-1.63%
2025-09-25	17.23	17.23	17.35	17.22	17.77	1,475,240	25,729,081	17.441	17.23	17.23	17.35	17.22	17.77	1,475,240	17.441	-1.54%
2025-09-24	17.50	17.49	17.50	17.19	17.90	3,790,000	66,421,905	17.526	17.50	17.49	17.50	17.19	17.90	3,790,000	17.526	-2.72%
2025-09-23	17.99	17.89	17.99	17.37	18.09	2,632,150	46,965,419	17.843	17.99	17.89	17.99	17.37	18.09	2,632,150	17.843	1.07%
2025-09-22	17.80	17.64	17.80	16.85	17.90	2,216,000	38,991,146	17.595	17.80	17.64	17.80	16.85	17.90	2,216,000	17.595	2.01%
2025-09-19	17.45	17.45	17.46	16.82	18.09	18,018,000	314,235,757	17.440	17.45	17.45	17.46	16.82	18.09	18,018,000	17.440	-0.23%
2025-09-18	17.49	17.44	17.49	16.77	17.69	6,165,000	107,143,550	17.379	17.49	17.44	17.49	16.77	17.69	6,165,000	17.379	3.92%
2025-09-17	16.83	16.62	16.83	16.45	16.97	4,245,000	70,673,857	16.649	16.83	16.62	16.83	16.45	16.97	4,245,000	16.649	-1.12%
2025-09-16	17.02	17.02	17.03	16.57	17.79	3,702,000	62,840,270	16.975	17.02	17.02	17.03	16.57	17.79	3,702,000	16.975	-5.29%
2025-09-15	17.97	17.90	17.97	17.76	18.13	1,829,000	32,824,504	17.947	17.97	17.90	17.97	17.76	18.13	1,829,000	17.947	-0.88%
2025-09-12	18.13	18.12	18.13	17.23	18.60	4,281,000	77,404,840	18.081	18.13	18.12	18.13	17.23	18.60	4,281,000	18.081	6.09%
2025-09-11	17.09	17.00	17.09	15.50	17.12	10,263,900	170,795,465	16.640	17.09	17.00	17.09	15.50	17.12	10,263,900	16.640	-4.42%
2025-09-10	17.88	17.73	17.88	17.55	18.39	3,479,200	62,084,979	17.845	17.88	17.73	17.88	17.55	18.39	3,479,200	17.845	1.76%
2025-09-09	17.57	17.57	17.63	17.25	18.57	5,742,000	100,995,370	17.589	17.57	17.57	17.63	17.25	18.57	5,742,000	17.589	-2.93%
2025-09-08	18.10	18.06	18.10	17.86	18.90	4,267,750	77,203,220	18.090	18.10	18.06	18.10	17.86	18.90	4,267,750	18.090	-0.60%
2025-09-05	18.21	18.20	18.21	17.98	18.92	8,793,690	160,827,363	18.289	18.21	18.20	18.21	17.98	18.92	8,793,690	18.289	2.25%
2025-09-04	17.81	17.81	17.90	17.68	18.88	9,345,000	170,261,432	18.220	17.81	17.81	17.90	17.68	18.88	9,345,000	18.220	-1.22%
2025-09-03	18.03	17.91	18.03	16.90	18.10	6,073,852	108,064,562	17.792	18.03	17.91	18.03	16.90	18.10	6,073,852	17.792	6.69%
2025-09-02	16.90	16.83	16.90	16.63	17.50	3,559,500	60,671,061	17.045	16.90	16.83	16.90	16.63	17.50	3,559,500	17.045	-2.20%
2025-09-01	17.28	17.25	17.28	17.20	17.71	4,470,490	77,998,411	17.447	17.28	17.25	17.28	17.20	17.71	4,470,490	17.447	0.93%
2025-08-29	17.12	17.08	17.12	16.02	17.60	8,610,000	146,242,378	16.985	17.12	17.08	17.12	16.02	17.60	8,610,000	16.985	7.40%
2025-08-28	15.94	15.89	15.94	15.61	16.33	4,311,000	68,661,400	15.927	15.94	15.89	15.94	15.61	16.33	4,311,000	15.927	-0.75%
2025-08-27	16.06	16.00	16.07	15.84	17.20	3,322,000	54,078,872	16.279	16.06	16.00	16.07	15.84	17.20	3,322,000	16.279	-4.18%
2025-08-26	16.76	16.63	16.76	16.34	16.78	12,560,000	210,059,926	16.725	16.76	16.63	16.76	16.34	16.78	12,560,000	16.725	0.60%
2025-08-25	16.66	16.55	16.66	16.27	17.03	3,988,084	66,164,312	16.591	16.66	16.55	16.66	16.27	17.03	3,988,084	16.591	-0.95%
2025-08-22	16.82	16.69	16.82	16.03	16.90	3,798,658	62,471,296	16.446	16.82	16.69	16.82	16.03	16.90	3,798,658	16.446	0.48%
2025-08-21	16.74	16.70	16.74	16.15	16.80	2,850,000	46,850,900	16.439	16.74	16.70	16.74	16.15	16.80	2,850,000	16.439	3.59%
2025-08-20	16.16	16.11	16.16	15.70	17.02	7,590,317	122,297,206	16.112	16.16	16.11	16.16	15.70	17.02	7,590,317	16.112	-5.44%
2025-08-19	17.09	17.05	17.09	15.95	17.50	10,162,100	172,272,457	16.952	17.09	17.05	17.09	15.95	17.50	10,162,100	16.952	6.75%
2025-08-18	16.01	16.00	16.01	15.55	16.46	5,615,596	89,063,319	15.860	16.01	16.00	16.01	15.55	16.46	5,615,596	15.860	0.06%
2025-08-15	16.00	16.00	16.04	15.30	16.00	8,820,670	137,964,719	15.641	16.00	16.00	16.04	15.30	16.00	8,820,670	15.641	3.49%
2025-08-14	15.46	15.45	15.46	14.83	15.50	12,469,660	189,714,389	15.214	15.46	15.45	15.46	14.83	15.50	12,469,660	15.214	3.20%
2025-08-13	14.98	14.92	14.98	13.29	14.98	13,519,785	195,862,762	14.487	14.98	14.92	14.98	13.29	14.98	13,519,785	14.487	11.62%
2025-08-12	13.42	13.40	13.45	12.98	13.67	7,892,200	106,055,052	13.438	13.42	13.40	13.45	12.98	13.67	7,892,200	13.438	2.99%
2025-08-11	13.03	13.03	13.04	11.90	13.09	7,193,000	90,418,889	12.570	13.03	13.03	13.04	11.90	13.09	7,193,000	12.570	5.93%
2025-08-08	12.30	12.13	12.30	11.80	12.40	5,436,767	66,039,443	12.147	12.30	12.13	12.30	11.80	12.40	5,436,767	12.147	2.41%
2025-08-07	12.01	11.95	12.01	11.65	12.29	5,808,000	69,201,311	11.915	12.01	11.95	12.01	11.65	12.29	5,808,000	11.915	-0.91%
2025-08-06	12.12	12.12	12.14	11.65	12.27	7,033,000	83,878,875	11.926	12.12	12.12	12.14	11.65	12.27	7,033,000	11.926	5.48%
2025-08-05	11.49	11.45	11.49	10.35	11.53	19,451,500	200,098,425	10.287	11.49	11.45	11.49	10.35	11.53	19,451,500	10.287	9.95%
2025-08-04	10.45	10.34	10.45	9.970	10.47	1,890,000	19,425,540	10.278	10.45	10.34	10.45	9.970	10.47	1,890,000	10.278	2.85%
2025-08-01	10.16	10.16	10.20	10.00	10.76	3,201,000	33,176,240	10.364	10.16	10.16	10.20	10.00	10.76	3,201,000	10.364	-4.51%
2025-07-31	10.64	10.58	10.64	10.34	11.10	4,678,254	50,117,736	10.713	10.64	10.58	10.64	10.34	11.10	4,678,254	10.713	-3.97%
2025-07-30	11.08	11.06	11.08	10.68	11.68	4,198,000	46,846,456	11.159	11.08	11.06	11.08	10.68	11.68	4,198,000	11.159	-5.46%
2025-07-29	11.72	11.68	11.72	10.30	11.74	7,684,500	86,403,757	11.244	11.72	11.68	11.72	10.30	11.74	7,684,500	11.244	11.83%
2025-07-28	10.48	10.46	10.48	10.08	10.58	2,969,000	30,534,723	10.285	10.48	10.46	10.48	10.08	10.58	2,969,000	10.285	1.55%
2025-07-25	10.32	10.28	10.32	9.990	10.36	2,631,000	26,755,130	10.169	10.32	10.28	10.32	9.990	10.36	2,631,000	10.169	1.57%
2025-07-24	10.16	10.10	10.16	9.850	10.20	2,910,000	29,072,544	9.9906	10.16	10.10	10.16	9.850	10.20	2,910,000	9.9906	1.20%
2025-07-23	10.04	10.04	10.10	9.900	10.66	3,734,500	38,033,580	10.184	10.04	10.04	10.10	9.900	10.66	3,734,500	10.184	-3.46%
2025-07-22	10.40	10.40	10.50	10.30	11.12	10,566,500	109,832,504	10.394	10.40	10.40	10.50	10.30	11.12	10,566,500	10.394	-3.53%
2025-07-21	10.78	10.68	10.78	10.50	10.98	2,729,800	29,458,444	10.791	10.78	10.68	10.78	10.50	10.98	2,729,800	10.791	-2.00%
2025-07-18	11.00	10.84	11.00	10.42	11.10	6,224,114	67,701,787	10.877	11.00	10.84	11.00	10.42	11.10	6,224,114	10.877	4.96%
2025-07-17	10.48	10.48	10.50	9.900	10.76	6,618,000	68,178,853	10.302	10.48	10.48	10.50	9.900	10.76	6,618,000	10.302	7.38%
2025-07-16	9.760	9.760	9.770	9.510	9.930	2,055,316	19,989,866	9.7259	9.760	9.760	9.770	9.510	9.930	2,055,316	9.7259	-0.51%
2025-07-15	9.810	9.810	9.840	9.620	10.10	2,595,000	25,584,125	9.8590	9.810	9.810	9.840	9.620	10.10	2,595,000	9.8590	-0.30%
2025-07-14	9.840	9.840	9.910	9.630	9.920	1,310,000	12,815,530	9.7828	9.840	9.840	9.910	9.630	9.920	1,310,000	9.7828	0.82%
2025-07-11	9.760	9.760	9.780	9.400	9.850	2,084,000	20,120,581	9.6548	9.760	9.760	9.780	9.400	9.850	2,084,000	9.6548	0.21%
2025-07-10	9.740	9.740	9.840	9.710	10.16	3,910,083	38,851,004	9.9361	9.740	9.740	9.840	9.710	10.16	3,910,083	9.9361	1.46%
2025-07-09	9.600	9.590	9.600	9.240	9.840	6,958,000	66,596,460	9.5712	9.600	9.590	9.600	9.240	9.840	6,958,000	9.5712	1.80%
2025-07-08	9.430	9.340	9.430	9.240	10.20	7,855,000	75,187,038	9.5719	9.430	9.340	9.430	9.240	10.20	7,855,000	9.5719	-5.32%
2025-07-07	9.960	9.940	10.00	9.880	10.48	2,518,000	25,398,890	10.087	9.960	9.940	10.00	9.880	10.48	2,518,000	10.087	-2.92%
2025-07-04	10.26	10.26	10.30	10.12	10.80	2,389,000	24,643,894	10.316	10.26	10.26	10.30	10.12	10.80	2,389,000	10.316	-3.93%
2025-07-03	10.68	10.64	10.68	10.30	10.80	4,043,035	42,888,171	10.608	10.68	10.64	10.68	10.30	10.80	4,043,035	10.608	1.33%
2025-07-02	10.54	10.48	10.54	10.26	10.70	1,897,000	19,846,210	10.462	10.54	10.48	10.54	10.26	10.70	1,897,000	10.462	3.13%
2025-06-30	10.22	10.16	10.22	9.720	10.32	3,229,000	32,743,239	10.140	10.22	10.16	10.22	9.720	10.32	3,229,000	10.140	1.19%
2025-06-27	10.10	10.06	10.10	9.720	10.40	3,654,000	36,522,425	9.9952	10.10	10.06	10.10	9.720	10.40	3,654,000	9.9952	-1.75%
2025-06-26	10.28	10.22	10.28	10.06	10.48	1,959,000	19,980,660	10.199	10.28	10.22	10.28	10.06	10.48	1,959,000	10.199	-3.02%
2025-06-25	10.60	10.56	10.70	10.42	10.88	1,994,000	21,223,440	10.644	10.60	10.56	10.70	10.42	10.88	1,994,000	10.644	0.76%
2025-06-24	10.52	10.46	10.56	9.950	10.58	1,806,000	18,761,710	10.389	10.52	10.46	10.56	9.950	10.58	1,806,000	10.389	2.53%
2025-06-23	10.26	10.26	10.38	10.06	10.46	2,724,000	27,953,360	10.262	10.26	10.26	10.38	10.06	10.46	2,724,000	10.262	-1.16%
2025-06-20	10.38	10.20	10.38	9.840	10.38	1,489,000	15,150,493	10.175	10.38	10.20	10.38	9.840	10.38	1,489,000	10.175	3.80%
2025-06-19	10.00	9.980	10.00	9.750	10.42	6,270,200	62,519,748	9.9709	10.00	9.980	10.00	9.750	10.42	6,270,200	9.9709	-2.34%
2025-06-18	10.24	10.16	10.24	9.730	10.24	5,213,400	52,119,338	9.9972	10.24	10.16	10.24	9.730	10.24	5,213,400	9.9972	2.91%
2025-06-17	9.950	9.900	9.950	9.780	10.96	11,475,000	114,832,197	10.007	9.950	9.900	9.950	9.780	10.96	11,475,000	10.007	-8.21%
2025-06-16	10.84	10.84	10.90	10.30	11.20	7,425,870	80,302,064	10.814	10.84	10.84	10.90	10.30	11.20	7,425,870	10.814	5.86%
2025-06-13	10.24	10.22	10.26	9.960	10.76	8,797,000	89,602,480	10.186	10.24	10.22	10.26	9.960	10.76	8,797,000	10.186	0.00%
2025-06-12	10.24	10.24	10.26	10.06	10.50	8,328,000	85,447,400	10.260	10.24	10.24	10.26	10.06	10.50	8,328,000	10.260	-0.19%
2025-06-11	10.26	10.24	10.26	10.04	10.40	3,144,000	31,988,500	10.174	10.26	10.24	10.26	10.04	10.40	3,144,000	10.174	-1.35%
2025-06-10	10.40	10.40	10.42	10.12	10.54	3,784,000	38,956,625	10.295	10.40	10.40	10.42	10.12	10.54	3,784,000	10.295	0.19%
2025-06-09	10.38	10.30	10.38	9.380	10.38	6,390,600	64,124,033	10.034	10.38	10.30	10.38	9.380	10.38	6,390,600	10.034	8.24%
2025-06-06	9.590	9.500	9.590	8.900	9.600	3,683,000	34,131,753	9.2674	9.590	9.500	9.590	8.900	9.600	3,683,000	9.2674	4.47%
2025-06-05	9.180	9.160	9.210	9.020	9.990	5,825,000	54,395,213	9.3382	9.180	9.160	9.210	9.020	9.990	5,825,000	9.3382	-5.65%
2025-06-04	9.730	9.720	9.800	9.500	10.00	7,375,266	72,196,136	9.7890	9.730	9.720	9.800	9.500	10.00	7,375,266	9.7890	1.46%
2025-06-03	9.590	9.510	9.590	9.510	9.850	2,968,957	28,643,034	9.6475	9.590	9.510	9.590	9.510	9.850	2,968,957	9.6475	1.05%
2025-06-02	9.490	9.490	9.500	9.100	9.590	3,315,000	31,010,525	9.3546	9.490	9.490	9.500	9.100	9.590	3,315,000	9.3546	-0.94%
2025-05-30	9.580	9.580	9.640	8.710	9.660	10,962,600	101,725,335	9.2793	9.580	9.580	9.640	8.710	9.660	10,962,600	9.2793	7.28%
2025-05-29	8.930	8.910	8.940	8.490	8.970	4,119,000	36,532,120	8.8692	8.930	8.910	8.940	8.490	8.970	4,119,000	8.8692	4.32%
2025-05-28	8.560	8.560	8.570	8.300	8.720	3,137,000	26,511,342	8.4512	8.560	8.560	8.570	8.300	8.720	3,137,000	8.4512	0.35%
2025-05-27	8.530	8.530	8.580	8.330	8.870	2,348,292	20,350,035	8.6659	8.530	8.530	8.580	8.330	8.870	2,348,292	8.6659	2.16%
2025-05-26	8.350	8.350	8.360	8.290	8.640	2,496,615	21,086,556	8.4461	8.350	8.350	8.360	8.290	8.640	2,496,615	8.4461	-1.65%
2025-05-23	8.490	8.490	8.500	8.440	8.950	5,739,000	49,720,018	8.6635	8.490	8.490	8.500	8.440	8.950	5,739,000	8.6635	-3.19%
2025-05-22	8.770	8.720	8.770	8.530	8.890	4,467,000	38,844,610	8.6959	8.770	8.720	8.770	8.530	8.890	4,467,000	8.6959	-0.45%
2025-05-21	8.810	8.770	8.810	8.490	8.900	4,716,000	41,454,835	8.7903	8.810	8.770	8.810	8.490	8.900	4,716,000	8.7903	1.73%
2025-05-20	8.660	8.640	8.660	7.980	8.730	6,959,846	59,694,259	8.5770	8.660	8.640	8.660	7.980	8.730	6,959,846	8.5770	5.10%
2025-05-19	8.240	8.200	8.240	7.920	8.280	1,648,000	13,369,090	8.1123	8.240	8.200	8.240	7.920	8.280	1,648,000	8.1123	0.61%
2025-05-16	8.190	8.160	8.190	8.060	8.420	4,579,000	37,916,965	8.2806	8.190	8.160	8.190	8.060	8.420	4,579,000	8.2806	-0.61%
2025-05-15	8.240	8.240	8.250	7.880	8.330	3,130,000	25,534,461	8.1580	8.240	8.240	8.250	7.880	8.330	3,130,000	8.1580	3.78%
2025-05-14	7.940	7.930	7.940	7.740	8.060	3,932,000	31,051,753	7.8972	7.940	7.930	7.940	7.740	8.060	3,932,000	7.8972	-1.49%
2025-05-13	8.060	8.000	8.060	7.450	8.200	8,362,765	66,059,751	7.8993	8.060	8.000	8.060	7.450	8.200	8,362,765	7.8993	10.41%
2025-05-12	7.300	7.220	7.300	7.070	7.680	7,106,000	51,526,986	7.2512	7.300	7.220	7.300	7.070	7.680	7,106,000	7.2512	-6.77%
2025-05-09	7.830	7.770	7.830	7.600	7.950	2,625,850	20,408,593	7.7722	7.830	7.770	7.830	7.600	7.950	2,625,850	7.7722	1.69%
2025-05-08	7.700	7.700	7.710	7.420	7.710	2,080,000	15,767,984	7.5808	7.700	7.700	7.710	7.420	7.710	2,080,000	7.5808	4.05%
2025-05-07	7.400	7.400	7.410	7.280	7.990	5,582,000	41,673,814	7.4657	7.400	7.400	7.410	7.280	7.990	5,582,000	7.4657	-5.37%
2025-05-06	7.820	7.810	7.820	7.760	8.030	2,873,000	22,678,190	7.8936	7.820	7.810	7.820	7.760	8.030	2,873,000	7.8936	-1.64%
2025-05-02	7.950	7.950	7.970	7.540	7.980	2,080,000	16,307,150	7.8400	7.950	7.950	7.970	7.540	7.980	2,080,000	7.8400	3.65%
2025-04-30	7.670	7.670	7.680	7.580	7.770	2,153,000	16,535,760	7.6803	7.670	7.670	7.680	7.580	7.770	2,153,000	7.6803	-0.13%
2025-04-29	7.680	7.560	7.680	7.440	7.740	2,114,000	16,096,798	7.6144	7.680	7.560	7.680	7.440	7.740	2,114,000	7.6144	2.67%
2025-04-28	7.480	7.460	7.480	7.270	7.540	2,324,000	17,258,539	7.4262	7.480	7.460	7.480	7.270	7.540	2,324,000	7.4262	-1.45%
2025-04-25	7.590	7.590	7.600	7.540	7.860	2,290,000	17,509,625	7.6461	7.590	7.590	7.600	7.540	7.860	2,290,000	7.6461	-3.56%
2025-04-24	7.870	7.820	7.870	7.630	8.010	4,229,000	33,090,320	7.8246	7.870	7.820	7.870	7.630	8.010	4,229,000	7.8246	3.15%
2025-04-23	7.630	7.600	7.630	7.180	7.680	6,514,000	48,695,930	7.4756	7.630	7.600	7.630	7.180	7.680	6,514,000	7.4756	7.92%
2025-04-22	7.070	7.070	7.150	6.790	7.290	9,149,000	64,355,506	7.0342	7.070	7.070	7.150	6.790	7.290	9,149,000	7.0342	3.36%
2025-04-17	6.840	6.830	6.860	6.560	6.970	3,688,000	25,193,938	6.8313	6.840	6.830	6.860	6.560	6.970	3,688,000	6.8313	1.79%
2025-04-16	6.720	6.680	6.720	6.660	7.150	2,551,000	17,326,860	6.7922	6.720	6.680	6.720	6.660	7.150	2,551,000	6.7922	-6.15%
2025-04-15	7.160	7.160	7.180	6.970	7.490	3,952,690	28,561,887	7.2259	7.160	7.160	7.180	6.970	7.490	3,952,690	7.2259	-0.56%
2025-04-14	7.200	7.180	7.200	6.950	7.350	4,465,000	32,020,716	7.1715	7.200	7.180	7.200	6.950	7.350	4,465,000	7.1715	5.42%
2025-04-11	6.830	6.830	6.970	6.220	7.030	8,060,000	54,931,545	6.8153	6.830	6.830	6.970	6.220	7.030	8,060,000	6.8153	4.92%
2025-04-10	6.510	6.510	6.530	6.270	7.180	8,695,000	57,610,439	6.6257	6.510	6.510	6.530	6.270	7.180	8,695,000	6.6257	7.07%
2025-04-09	6.080	6.080	6.090	5.520	6.200	10,602,000	62,793,110	5.9228	6.080	6.080	6.090	5.520	6.200	10,602,000	5.9228	-4.40%
2025-04-08	6.360	6.260	6.360	5.820	6.610	6,838,000	41,901,826	6.1278	6.360	6.260	6.360	5.820	6.610	6,838,000	6.1278	2.75%
2025-04-07	6.190	6.190	6.200	5.850	7.000	13,259,000	83,912,695	6.3287	6.190	6.190	6.200	5.850	7.000	13,259,000	6.3287	-20.95%
2025-04-03	7.830	7.830	7.890	7.660	8.350	7,618,294	59,979,792	7.8731	7.830	7.830	7.890	7.660	8.350	7,618,294	7.8731	-6.23%
2025-04-02	8.350	8.350	8.380	8.170	8.520	4,489,000	37,326,745	8.3152	8.350	8.350	8.380	8.170	8.520	4,489,000	8.3152	-2.00%
2025-04-01	8.520	8.520	8.530	8.180	8.910	16,518,000	142,467,991	8.6250	8.520	8.520	8.530	8.180	8.910	16,518,000	8.6250	0.47%
2025-03-31	8.480	8.370	8.480	8.030	8.850	11,253,674	94,384,599	8.3870	8.480	8.370	8.480	8.030	8.850	11,253,674	8.3870	-0.70%
2025-03-28	8.540	8.520	8.600	8.460	8.980	8,214,000	71,441,945	8.6976	8.540	8.520	8.600	8.460	8.980	8,214,000	8.6976	0.23%
2025-03-27	8.520	8.490	8.520	7.970	8.550	5,985,000	50,084,588	8.3684	8.520	8.490	8.520	7.970	8.550	5,985,000	8.3684	3.27%
2025-03-26	8.250	8.250	8.300	7.850	8.340	3,240,000	26,530,390	8.1884	8.250	8.250	8.300	7.850	8.340	3,240,000	8.1884	5.10%
2025-03-25	7.850	7.850	7.880	7.830	8.860	6,524,000	54,050,870	8.2849	7.850	7.850	7.880	7.830	8.860	6,524,000	8.2849	-7.54%
2025-03-24	8.490	8.470	8.490	8.020	8.750	6,635,889	56,085,554	8.4519	8.490	8.470	8.490	8.020	8.750	6,635,889	8.4519	7.33%
2025-03-21	7.910	7.910	7.930	7.880	8.750	8,903,000	72,948,190	8.1937	7.910	7.910	7.930	7.880	8.750	8,903,000	8.1937	-6.94%
2025-03-20	8.500	8.490	8.500	8.000	8.850	16,133,916	136,954,434	8.4886	8.500	8.490	8.500	8.000	8.850	16,133,916	8.4886	5.59%
2025-03-19	8.050	8.050	8.110	7.850	8.160	3,784,000	30,368,480	8.0255	8.050	8.050	8.110	7.850	8.160	3,784,000	8.0255	0.37%
2025-03-18	8.020	8.020	8.080	7.840	8.200	6,399,000	51,016,590	7.9726	8.020	8.020	8.080	7.840	8.200	6,399,000	7.9726	0.88%
2025-03-17	7.950	7.920	7.960	7.770	8.050	2,818,319	22,360,632	7.9340	7.950	7.920	7.960	7.770	8.050	2,818,319	7.9340	0.38%
2025-03-14	7.920	7.920	7.980	7.520	8.100	5,432,074	42,936,186	7.9042	7.920	7.920	7.980	7.520	8.100	5,432,074	7.9042	5.32%
2025-03-13	7.520	7.510	7.530	7.450	7.910	4,695,437	35,594,474	7.5807	7.520	7.510	7.530	7.450	7.910	4,695,437	7.5807	-2.84%
2025-03-12	7.740	7.740	7.750	7.690	8.190	4,951,433	39,404,883	7.9583	7.740	7.740	7.750	7.690	8.190	4,951,433	7.9583	-2.03%
2025-03-11	7.900	7.900	7.980	7.200	8.040	8,074,562	63,085,024	7.8128	7.900	7.900	7.980	7.200	8.040	8,074,562	7.8128	7.34%
2025-03-10	7.360	7.300	7.360	7.220	7.750	4,014,000	29,641,508	7.3845	7.360	7.300	7.360	7.220	7.750	4,014,000	7.3845	-3.16%
2025-03-07	7.600	7.600	7.610	7.430	7.980	6,666,000	50,989,735	7.6492	7.600	7.600	7.610	7.430	7.980	6,666,000	7.6492	-4.76%
2025-03-06	7.980	7.940	7.980	7.600	8.020	7,466,888	58,812,823	7.8765	7.980	7.940	7.980	7.600	8.020	7,466,888	7.8765	3.64%
2025-03-05	7.700	7.700	7.730	6.810	7.820	15,212,362	113,640,619	7.4703	7.700	7.700	7.730	6.810	7.820	15,212,362	7.4703	12.08%
2025-03-04	6.870	6.860	6.870	6.100	6.940	11,531,820	77,092,777	6.6852	6.870	6.860	6.870	6.100	6.940	11,531,820	6.6852	8.70%
2025-03-03	6.320	6.310	6.330	6.030	6.350	3,260,920	20,372,560	6.2475	6.320	6.310	6.330	6.030	6.350	3,260,920	6.2475	4.81%
2025-02-28	6.030	6.030	6.060	6.010	6.510	6,943,000	43,403,139	6.2514	6.030	6.030	6.060	6.010	6.510	6,943,000	6.2514	-7.09%
2025-02-27	6.490	6.450	6.490	6.180	6.720	6,861,000	43,771,584	6.3798	6.490	6.450	6.490	6.180	6.720	6,861,000	6.3798	0.62%
2025-02-26	6.450	6.450	6.460	6.080	6.500	5,859,790	37,372,194	6.3777	6.450	6.450	6.460	6.080	6.500	5,859,790	6.3777	6.09%
2025-02-25	6.080	6.030	6.080	5.860	6.160	4,199,000	25,283,275	6.0213	6.080	6.030	6.080	5.860	6.160	4,199,000	6.0213	-0.82%
2025-02-24	6.130	6.120	6.130	6.060	6.440	7,352,000	45,421,010	6.1780	6.130	6.120	6.130	6.060	6.440	7,352,000	6.1780	-5.69%
2025-02-21	6.500	6.500	6.530	6.000	6.550	10,391,000	64,976,810	6.2532	6.500	6.500	6.530	6.000	6.550	10,391,000	6.2532	2.52%
2025-02-20	6.340	6.340	6.360	5.630	6.460	13,698,035	83,486,029	6.0947	6.340	6.340	6.360	5.630	6.460	13,698,035	6.0947	9.69%
2025-02-19	5.780	5.720	5.780	5.280	5.780	7,842,147	43,826,346	5.5886	5.780	5.720	5.780	5.280	5.780	7,842,147	5.5886	9.47%
2025-02-18	5.280	5.280	5.290	5.070	5.300	4,233,050	22,081,491	5.2164	5.280	5.280	5.290	5.070	5.300	4,233,050	5.2164	1.93%
2025-02-17	5.180	5.170	5.180	4.930	5.200	8,298,000	42,034,247	5.0656	5.180	5.170	5.180	4.930	5.200	8,298,000	5.0656	3.81%
2025-02-14	4.990	4.960	4.990	4.830	5.040	2,339,000	11,592,532	4.9562	4.990	4.960	4.990	4.830	5.040	2,339,000	4.9562	1.22%
2025-02-13	4.930	4.810	4.930	4.800	5.220	4,211,670	21,237,881	5.0426	4.930	4.810	4.930	4.800	5.220	4,211,670	5.0426	-0.60%
2025-02-12	4.960	4.930	4.960	4.760	5.050	4,099,000	20,315,320	4.9562	4.960	4.930	4.960	4.760	5.050	4,099,000	4.9562	2.27%
2025-02-11	4.850	4.850	4.870	4.800	4.950	2,362,000	11,480,952	4.8607	4.850	4.850	4.870	4.800	4.950	2,362,000	4.8607	0.21%
2025-02-10	4.840	4.840	4.880	4.700	4.950	2,295,000	11,135,235	4.8520	4.840	4.840	4.880	4.700	4.950	2,295,000	4.8520	-0.62%
2025-02-07	4.870	4.820	4.870	4.770	4.960	1,036,000	5,073,910	4.8976	4.870	4.820	4.870	4.770	4.960	1,036,000	4.8976	-0.61%
2025-02-06	4.900	4.900	4.930	4.820	4.970	2,643,000	12,958,660	4.9030	4.900	4.900	4.930	4.820	4.970	2,643,000	4.9030	1.66%
2025-02-05	4.820	4.820	4.830	4.780	4.920	715,000	3,458,780	4.8375	4.820	4.820	4.830	4.780	4.920	715,000	4.8375	-2.63%
2025-02-04	4.950	4.930	4.960	4.810	4.980	2,436,323	11,884,468	4.8780	4.950	4.930	4.960	4.810	4.980	2,436,323	4.8780	2.70%
2025-02-03	4.820	4.780	4.820	4.610	4.830	1,119,000	5,286,280	4.7241	4.820	4.780	4.820	4.610	4.830	1,119,000	4.7241	0.00%
2025-01-28	4.820	4.820	4.850	4.800	4.870	119,000	574,380	4.8267	4.820	4.820	4.850	4.800	4.870	119,000	4.8267	0.00%
2025-01-27	4.820	4.820	4.840	4.780	4.880	3,359,000	16,212,260	4.8265	4.820	4.820	4.840	4.780	4.880	3,359,000	4.8265	1.90%
2025-01-24	4.730	4.710	4.730	4.680	4.780	889,000	4,202,591	4.7273	4.730	4.710	4.730	4.680	4.780	889,000	4.7273	0.64%
2025-01-23	4.700	4.700	4.720	4.650	4.810	1,071,000	5,052,570	4.7176	4.700	4.700	4.720	4.650	4.810	1,071,000	4.7176	-1.67%
2025-01-22	4.780	4.750	4.780	4.590	4.780	1,770,960	8,301,374	4.6875	4.780	4.750	4.780	4.590	4.780	1,770,960	4.6875	1.92%
2025-01-21	4.690	4.680	4.690	4.630	4.750	1,012,000	4,727,917	4.6719	4.690	4.680	4.690	4.630	4.750	1,012,000	4.6719	0.64%
2025-01-20	4.660	4.660	4.670	4.550	4.750	1,959,000	9,187,940	4.6901	4.660	4.660	4.670	4.550	4.750	1,959,000	4.6901	3.33%
2025-01-17	4.510	4.490	4.510	4.370	4.570	460,500	2,063,965	4.4820	4.510	4.490	4.510	4.370	4.570	460,500	4.4820	2.04%
2025-01-16	4.420	4.380	4.420	4.220	4.440	734,500	3,191,237	4.3448	4.420	4.380	4.420	4.220	4.440	734,500	4.3448	5.24%
2025-01-15	4.200	4.200	4.210	4.200	4.410	2,934,000	12,486,091	4.2557	4.200	4.200	4.210	4.200	4.410	2,934,000	4.2557	-4.98%
2025-01-14	4.420	4.420	4.460	4.320	4.490	828,000	3,653,070	4.4119	4.420	4.420	4.460	4.320	4.490	828,000	4.4119	1.61%
2025-01-13	4.350	4.350	4.360	4.330	4.420	766,000	3,345,000	4.3668	4.350	4.350	4.360	4.330	4.420	766,000	4.3668	-1.14%
2025-01-10	4.400	4.400	4.430	4.360	4.490	915,000	4,048,330	4.4244	4.400	4.400	4.430	4.360	4.490	915,000	4.4244	-1.12%
2025-01-09	4.450	4.430	4.450	4.420	4.550	897,000	4,015,015	4.4760	4.450	4.430	4.450	4.420	4.550	897,000	4.4760	-1.77%
2025-01-08	4.530	4.510	4.530	4.420	4.580	832,000	3,734,470	4.4885	4.530	4.510	4.530	4.420	4.580	832,000	4.4885	-1.74%
2025-01-07	4.610	4.610	4.620	4.530	4.670	991,000	4,555,161	4.5965	4.610	4.610	4.620	4.530	4.670	991,000	4.5965	-1.28%
2025-01-06	4.670	4.660	4.670	4.430	4.740	2,810,000	12,961,663	4.6127	4.670	4.660	4.670	4.430	4.740	2,810,000	4.6127	4.71%
2025-01-03	4.460	4.460	4.490	4.430	4.640	1,622,000	7,283,310	4.4903	4.460	4.460	4.490	4.430	4.640	1,622,000	4.4903	1.13%
2025-01-02	4.410	4.410	4.440	4.350	4.600	2,734,000	12,097,330	4.4248	4.410	4.410	4.440	4.350	4.600	2,734,000	4.4248	-4.13%
2024-12-31	4.600	4.550	4.600	4.350	4.630	1,051,000	4,723,990	4.4948	4.600	4.550	4.600	4.350	4.630	1,051,000	4.4948	2.45%
2024-12-30	4.490	4.490	4.510	4.420	4.520	609,000	2,727,820	4.4792	4.490	4.490	4.510	4.420	4.520	609,000	4.4792	0.67%
2024-12-27	4.460	4.440	4.480	4.310	4.500	1,501,000	6,626,540	4.4148	4.460	4.440	4.480	4.310	4.500	1,501,000	4.4148	3.24%
2024-12-24	4.320	4.320	4.340	4.280	4.380	276,000	1,191,790	4.3181	4.320	4.320	4.340	4.280	4.380	276,000	4.3181	-0.92%
2024-12-23	4.360	4.280	4.360	4.250	4.370	588,000	2,532,570	4.3071	4.360	4.280	4.360	4.250	4.370	588,000	4.3071	0.46%
2024-12-20	4.340	4.320	4.340	4.310	4.410	621,000	2,709,370	4.3629	4.340	4.320	4.340	4.310	4.410	621,000	4.3629	-1.59%
2024-12-19	4.410	4.410	4.430	4.400	4.590	1,065,000	4,772,460	4.4812	4.410	4.410	4.430	4.400	4.590	1,065,000	4.4812	-4.75%
2024-12-18	4.630	4.620	4.630	4.420	4.730	1,560,000	7,203,823	4.6178	4.630	4.620	4.630	4.420	4.730	1,560,000	4.6178	2.89%
2024-12-17	4.500	4.490	4.500	4.430	4.650	1,345,000	6,085,530	4.5246	4.500	4.490	4.500	4.430	4.650	1,345,000	4.5246	-1.10%
2024-12-16	4.550	4.490	4.550	4.230	4.550	2,173,000	9,658,260	4.4447	4.550	4.490	4.550	4.230	4.550	2,173,000	4.4447	3.88%
2024-12-13	4.380	4.370	4.390	4.340	4.550	1,839,000	8,079,850	4.3936	4.380	4.370	4.390	4.340	4.550	1,839,000	4.3936	-3.74%
2024-12-12	4.550	4.530	4.550	4.400	4.620	2,368,000	10,611,685	4.4813	4.550	4.530	4.550	4.400	4.620	2,368,000	4.4813	-1.09%
2024-12-11	4.600	4.580	4.600	4.550	4.750	4,902,000	21,758,100	4.4386	4.600	4.580	4.600	4.550	4.750	4,902,000	4.4386	-3.16%
2024-12-10	4.750	4.710	4.750	4.710	4.870	2,121,000	10,118,650	4.7707	4.750	4.710	4.750	4.710	4.870	2,121,000	4.7707	-2.46%
2024-12-09	4.870	4.870	4.900	4.740	4.890	1,810,000	8,693,650	4.8031	4.870	4.870	4.900	4.740	4.890	1,810,000	4.8031	0.21%
2024-12-06	4.860	4.820	4.860	4.700	4.910	1,969,000	9,538,660	4.8444	4.860	4.820	4.860	4.700	4.910	1,969,000	4.8444	2.32%
2024-12-05	4.750	4.710	4.750	4.540	4.870	5,799,000	26,527,630	4.5745	4.750	4.710	4.750	4.540	4.870	5,799,000	4.5745	-2.26%
2024-12-04	4.860	4.860	4.900	4.790	5.000	3,912,000	19,177,990	4.9023	4.860	4.860	4.900	4.790	5.000	3,912,000	4.9023	0.00%
2024-12-03	4.860	4.860	4.900	4.730	4.940	5,252,000	25,426,297	4.8413	4.860	4.860	4.900	4.730	4.940	5,252,000	4.8413	2.32%
2024-12-02	4.750	4.750	4.800	4.570	4.900	3,636,000	17,336,520	4.7680	4.750	4.750	4.800	4.570	4.900	3,636,000	4.7680	2.59%
2024-11-29	4.630	4.610	4.640	4.420	4.640	2,438,000	11,122,860	4.5623	4.630	4.610	4.640	4.420	4.640	2,438,000	4.5623	5.23%
2024-11-28	4.400	4.390	4.460	4.360	4.540	1,448,000	6,407,510	4.4251	4.400	4.390	4.460	4.360	4.540	1,448,000	4.4251	-2.65%
2024-11-27	4.520	4.460	4.520	4.300	4.550	2,143,000	9,519,120	4.4420	4.520	4.460	4.520	4.300	4.550	2,143,000	4.4420	2.73%
2024-11-26	4.400	4.400	4.430	4.400	4.540	1,706,000	7,613,970	4.4631	4.400	4.400	4.430	4.400	4.540	1,706,000	4.4631	0.23%
2024-11-25	4.390	4.370	4.390	4.240	4.490	3,701,000	16,270,230	4.3962	4.390	4.370	4.390	4.240	4.490	3,701,000	4.3962	5.02%
2024-11-22	4.180	4.180	4.200	4.180	4.650	3,302,000	14,334,338	4.3411	4.180	4.180	4.200	4.180	4.650	3,302,000	4.3411	-9.72%
2024-11-21	4.630	4.550	4.630	4.240	4.630	4,639,000	20,611,550	4.4431	4.630	4.550	4.630	4.240	4.630	4,639,000	4.4431	6.44%
2024-11-20	4.350	4.350	4.360	4.060	4.440	2,358,545	10,125,723	4.2932	4.350	4.350	4.360	4.060	4.440	2,358,545	4.2932	6.10%
2024-11-19	4.100	4.080	4.100	4.020	4.210	2,105,000	8,628,722	4.0992	4.100	4.080	4.100	4.020	4.210	2,105,000	4.0992	-2.15%
2024-11-18	4.190	4.180	4.190	4.100	4.330	3,232,000	13,545,840	4.1912	4.190	4.180	4.190	4.100	4.330	3,232,000	4.1912	-3.68%
2024-11-15	4.350	4.350	4.390	4.340	4.500	1,980,000	8,698,485	4.3932	4.350	4.350	4.390	4.340	4.500	1,980,000	4.3932	-2.25%
2024-11-14	4.450	4.390	4.450	4.320	4.640	4,405,000	19,698,572	4.4719	4.450	4.390	4.450	4.320	4.640	4,405,000	4.4719	0.00%
2024-11-13	4.450	4.440	4.450	4.430	4.690	18,186,390	79,688,463	4.3818	4.450	4.440	4.450	4.430	4.690	18,186,390	4.3818	-5.32%
2024-11-12	4.700	4.670	4.700	4.600	5.250	13,702,000	65,930,166	4.8117	4.700	4.670	4.700	4.600	5.250	13,702,000	4.8117	-7.30%
2024-11-11	5.070	5.060	5.070	4.900	5.390	13,690,000	69,762,178	5.0958	5.070	5.060	5.070	4.900	5.390	13,690,000	5.0958	3.05%
2024-11-08	4.920	4.900	4.920	4.460	4.990	12,443,000	59,088,482	4.7487	4.920	4.900	4.920	4.460	4.990	12,443,000	4.7487	11.56%
2024-11-07	4.410	4.410	4.430	4.110	4.470	5,346,000	23,103,650	4.3217	4.410	4.410	4.430	4.110	4.470	5,346,000	4.3217	5.25%
2024-11-06	4.190	4.190	4.200	4.100	4.270	1,350,000	5,644,560	4.1812	4.190	4.190	4.200	4.100	4.270	1,350,000	4.1812	-1.18%
2024-11-05	4.240	4.210	4.240	4.060	4.370	3,847,000	16,172,225	4.2039	4.240	4.210	4.240	4.060	4.370	3,847,000	4.2039	-2.75%
2024-11-04	4.360	4.350	4.390	4.330	4.540	4,619,000	20,373,170	4.4107	4.360	4.350	4.390	4.330	4.540	4,619,000	4.4107	1.16%
2024-11-01	4.310	4.310	4.350	4.140	4.390	4,025,700	17,335,967	4.3063	4.310	4.310	4.350	4.140	4.390	4,025,700	4.3063	3.86%
2024-10-31	4.150	4.120	4.150	4.010	4.180	4,744,000	19,500,740	4.1106	4.150	4.120	4.150	4.010	4.180	4,744,000	4.1106	4.53%
2024-10-30	3.970	3.970	3.980	3.920	4.160	2,988,000	11,984,560	4.0109	3.970	3.970	3.980	3.920	4.160	2,988,000	4.0109	-3.87%
2024-10-29	4.130	4.090	4.130	4.070	4.210	4,620,000	19,016,750	4.1162	4.130	4.090	4.130	4.070	4.210	4,620,000	4.1162	-0.48%
2024-10-28	4.150	4.150	4.170	4.140	4.430	5,045,000	21,264,584	4.2150	4.150	4.150	4.170	4.140	4.430	5,045,000	4.2150	-0.95%
2024-10-25	4.190	4.190	4.200	3.950	4.390	12,043,000	51,383,639	4.2667	4.190	4.190	4.200	3.950	4.390	12,043,000	4.2667	5.54%
2024-10-24	3.970	3.910	3.970	3.810	4.060	2,911,000	11,522,180	3.9582	3.970	3.910	3.970	3.810	4.060	2,911,000	3.9582	2.85%
2024-10-23	3.860	3.850	3.860	3.790	3.970	4,317,000	16,720,983	3.8733	3.860	3.850	3.860	3.790	3.970	4,317,000	3.8733	0.26%
2024-10-22	3.850	3.840	3.850	3.850	4.000	3,022,000	11,872,636	3.9287	3.850	3.840	3.850	3.850	4.000	3,022,000	3.9287	-0.77%
2024-10-21	3.880	3.880	3.890	3.800	4.020	4,131,000	16,119,730	3.9021	3.880	3.880	3.890	3.800	4.020	4,131,000	3.9021	0.52%
2024-10-18	3.860	3.860	3.900	3.460	4.050	5,551,000	21,452,190	3.8646	3.860	3.860	3.900	3.460	4.050	5,551,000	3.8646	9.04%
2024-10-17	3.540	3.500	3.540	3.370	3.630	3,846,968	13,614,297	3.5390	3.540	3.500	3.540	3.370	3.630	3,846,968	3.5390	5.04%
2024-10-16	3.370	3.330	3.370	3.290	3.420	1,724,000	5,749,200	3.3348	3.370	3.330	3.370	3.290	3.420	1,724,000	3.3348	1.81%
2024-10-15	3.310	3.300	3.360	3.260	3.470	1,649,000	5,519,540	3.3472	3.310	3.300	3.360	3.260	3.470	1,649,000	3.3472	-4.06%
2024-10-14	3.450	3.450	3.470	3.320	3.470	1,981,062	6,736,442	3.4004	3.450	3.450	3.470	3.320	3.470	1,981,062	3.4004	0.88%
2024-10-10	3.420	3.400	3.420	3.400	3.580	912,536	3,174,920	3.4792	3.420	3.400	3.420	3.400	3.580	912,536	3.4792	1.48%
2024-10-09	3.370	3.360	3.370	3.320	3.900	3,892,000	13,563,400	3.4849	3.370	3.360	3.370	3.320	3.900	3,892,000	3.4849	-9.41%
2024-10-08	3.720	3.680	3.740	3.670	4.120	4,822,000	18,485,520	3.8336	3.720	3.680	3.740	3.670	4.120	4,822,000	3.8336	-9.05%
2024-10-07	4.090	4.030	4.090	4.000	4.250	4,527,000	18,574,930	4.1031	4.090	4.030	4.090	4.000	4.250	4,527,000	4.1031	2.25%
2024-10-04	4.000	3.980	4.000	3.660	4.000	3,802,000	14,706,890	3.8682	4.000	3.980	4.000	3.660	4.000	3,802,000	3.8682	7.24%
2024-10-03	3.730	3.730	3.760	3.650	3.990	3,111,000	11,847,070	3.8081	3.730	3.730	3.760	3.650	3.990	3,111,000	3.8081	-6.05%
2024-10-02	3.970	3.940	3.980	3.870	4.050	5,728,000	22,720,230	3.9665	3.970	3.940	3.980	3.870	4.050	5,728,000	3.9665	2.85%
2024-09-30	3.860	3.860	3.930	3.360	3.970	6,105,000	22,507,640	3.6868	3.860	3.860	3.930	3.360	3.970	6,105,000	3.6868	13.53%
2024-09-27	3.400	3.360	3.400	3.310	3.500	4,282,000	14,629,815	3.4166	3.400	3.360	3.400	3.310	3.500	4,282,000	3.4166	0.59%
2024-09-26	3.380	3.380	3.410	3.250	3.440	1,888,000	6,351,360	3.3641	3.380	3.380	3.410	3.250	3.440	1,888,000	3.3641	4.32%
2024-09-25	3.240	3.240	3.360	3.240	3.500	1,565,000	5,295,910	3.3840	3.240	3.240	3.360	3.240	3.500	1,565,000	3.3840	-1.82%
2024-09-24	3.300	3.300	3.330	3.200	3.360	1,261,000	4,156,280	3.2960	3.300	3.300	3.330	3.200	3.360	1,261,000	3.2960	2.48%
2024-09-23	3.220	3.220	3.300	3.120	3.350	1,857,000	6,013,700	3.2384	3.220	3.220	3.300	3.120	3.350	1,857,000	3.2384	3.21%
2024-09-20	3.120	3.130	3.160	3.100	3.180	467,000	1,461,080	3.1287	3.120	3.130	3.160	3.100	3.180	467,000	3.1287	0.97%
2024-09-19	3.090	3.090	3.140	3.020	3.150	751,000	2,335,100	3.1093	3.090	3.090	3.140	3.020	3.150	751,000	3.1093	0.32%
2024-09-17	3.080	3.040	3.080	3.000	3.090	249,000	763,340	3.0656	3.080	3.040	3.080	3.000	3.090	249,000	3.0656	0.98%
2024-09-16	3.050	3.030	3.080	2.880	3.140	1,259,607	3,807,863	3.0231	3.050	3.030	3.080	2.880	3.140	1,259,607	3.0231	6.64%
2024-09-13	2.860	2.850	2.860	2.850	2.900	754,000	2,165,760	2.8724	2.860	2.850	2.860	2.850	2.900	754,000	2.8724	-2.05%
2024-09-12	2.920	2.870	2.920	2.860	2.940	567,000	1,645,470	2.9021	2.920	2.870	2.920	2.860	2.940	567,000	2.9021	1.39%
2024-09-11	2.880	2.880	2.930	2.850	3.050	1,137,000	3,314,600	2.9152	2.880	2.880	2.930	2.850	3.050	1,137,000	2.9152	-5.57%
2024-09-10	3.050	2.960	3.050	2.950	3.070	743,000	2,231,890	3.0039	3.050	2.960	3.050	2.950	3.070	743,000	3.0039	-0.33%
2024-09-09	3.060	3.060	3.080	3.030	3.200	871,000	2,691,960	3.0907	3.060	3.060	3.080	3.030	3.200	871,000	3.0907	-3.47%
2024-09-05	3.170	3.130	3.170	3.130	3.180	277,000	871,100	3.1448	3.170	3.130	3.170	3.130	3.180	277,000	3.1448	-0.31%
2024-09-04	3.180	3.150	3.190	3.080	3.200	758,000	2,396,835	3.1621	3.180	3.150	3.190	3.080	3.200	758,000	3.1621	0.00%
2024-09-03	3.180	3.130	3.180	3.120	3.190	318,000	1,003,570	3.1559	3.180	3.130	3.180	3.120	3.190	318,000	3.1559	0.63%
2024-09-02	3.160	3.120	3.160	3.100	3.220	667,000	2,104,840	3.1557	3.160	3.120	3.160	3.100	3.220	667,000	3.1557	0.64%
2024-08-30	3.140	3.100	3.150	3.060	3.180	957,000	2,996,040	3.1307	3.140	3.100	3.150	3.060	3.180	957,000	3.1307	-0.32%
2024-08-29	3.150	3.070	3.150	3.070	3.160	559,000	1,744,110	3.1201	3.150	3.070	3.150	3.070	3.160	559,000	3.1201	1.29%
2024-08-28	3.110	3.060	3.110	2.970	3.110	952,000	2,906,820	3.0534	3.110	3.060	3.110	2.970	3.110	952,000	3.0534	2.98%
2024-08-27	3.020	2.980	3.020	2.950	3.020	1,423,000	4,252,450	2.9884	3.020	2.980	3.020	2.950	3.020	1,423,000	2.9884	1.00%
2024-08-26	2.990	2.990	3.000	2.960	3.110	1,839,607	5,583,086	3.0349	2.990	2.990	3.000	2.960	3.110	1,839,607	3.0349	-3.24%
2024-08-23	3.090	3.060	3.090	3.040	3.100	70,000	214,750	3.0679	3.090	3.060	3.090	3.040	3.100	70,000	3.0679	-0.32%
2024-08-22	3.100	3.060	3.100	2.990	3.100	504,000	1,539,430	3.0544	3.100	3.060	3.100	2.990	3.100	504,000	3.0544	0.65%
2024-08-21	3.080	3.040	3.080	2.990	3.120	812,000	2,501,430	3.0806	3.080	3.040	3.080	2.990	3.120	812,000	3.0806	0.00%
2024-08-20	3.080	3.000	3.080	2.980	3.080	429,000	1,293,460	3.0151	3.080	3.000	3.080	2.980	3.080	429,000	3.0151	1.65%
2024-08-19	3.030	3.010	3.040	3.020	3.100	223,000	681,470	3.0559	3.030	3.010	3.040	3.020	3.100	223,000	3.0559	-1.30%
2024-08-16	3.070	3.070	3.090	3.000	3.100	663,000	2,031,780	3.0645	3.070	3.070	3.090	3.000	3.100	663,000	3.0645	2.33%
2024-08-15	3.000	2.920	3.000	2.760	3.000	2,399,000	6,781,205	2.8267	3.000	2.920	3.000	2.760	3.000	2,399,000	2.8267	8.30%
2024-08-14	2.770	2.770	2.790	2.750	2.860	1,072,000	2,986,900	2.7863	2.770	2.770	2.790	2.750	2.860	1,072,000	2.7863	-1.77%
2024-08-13	2.820	2.800	2.820	2.760	2.960	1,194,000	3,386,560	2.8363	2.820	2.800	2.820	2.760	2.960	1,194,000	2.8363	-4.41%
2024-08-12	2.950	2.950	2.980	2.860	3.090	474,000	1,405,420	2.9650	2.950	2.950	2.980	2.860	3.090	474,000	2.9650	-1.34%
2024-08-09	2.990	2.880	2.990	2.870	3.030	846,000	2,474,740	2.9252	2.990	2.880	2.990	2.870	3.030	846,000	2.9252	2.40%
2024-08-08	2.920	2.920	2.940	2.770	2.950	4,618,000	13,158,830	2.8495	2.920	2.920	2.940	2.770	2.950	4,618,000	2.8495	5.04%
2024-08-07	2.780	2.750	2.780	2.740	2.850	1,588,000	4,446,315	2.7999	2.780	2.750	2.780	2.740	2.850	1,588,000	2.7999	-1.77%
2024-08-06	2.830	2.830	2.880	2.800	2.870	1,105,000	3,129,905	2.8325	2.830	2.830	2.880	2.800	2.870	1,105,000	2.8325	3.28%
2024-08-05	2.740	2.740	2.800	2.730	2.920	1,468,000	4,132,710	2.8152	2.740	2.740	2.800	2.730	2.920	1,468,000	2.8152	-4.20%
2024-08-02	2.860	2.850	2.860	2.850	3.000	927,000	2,705,670	2.9187	2.860	2.850	2.860	2.850	3.000	927,000	2.9187	-4.67%
2024-08-01	3.000	2.960	3.000	2.950	3.100	1,002,000	3,002,810	2.9968	3.000	2.960	3.000	2.950	3.100	1,002,000	2.9968	0.67%
2024-07-31	2.980	2.980	2.990	2.880	3.050	1,567,000	4,695,270	2.9963	2.980	2.980	2.990	2.880	3.050	1,567,000	2.9963	2.76%
2024-07-30	2.900	2.860	2.900	2.860	2.910	885,000	2,554,080	2.8860	2.900	2.860	2.900	2.860	2.910	885,000	2.8860	-1.36%
2024-07-29	2.940	2.920	2.940	2.920	3.010	405,000	1,202,650	2.9695	2.940	2.920	2.940	2.920	3.010	405,000	2.9695	-2.00%
2024-07-26	3.000	2.960	3.000	2.940	3.000	99,000	293,970	2.9694	3.000	2.960	3.000	2.940	3.000	99,000	2.9694	-0.33%
2024-07-25	3.010	2.970	3.010	2.940	3.010	674,607	2,006,064	2.9737	3.010	2.970	3.010	2.940	3.010	674,607	2.9737	0.00%
2024-07-24	3.010	2.990	3.010	2.990	3.090	195,000	590,890	3.0302	3.010	2.990	3.010	2.990	3.090	195,000	3.0302	-0.99%
2024-07-23	3.040	2.990	3.040	2.970	3.080	534,000	1,605,365	3.0063	3.040	2.990	3.040	2.970	3.080	534,000	3.0063	0.00%
2024-07-22	3.040	3.040	3.050	3.030	3.120	86,000	263,180	3.0602	3.040	3.040	3.050	3.030	3.120	86,000	3.0602	-1.94%
2024-07-19	3.100	3.080	3.100	3.070	3.160	249,000	773,180	3.1051	3.100	3.080	3.100	3.070	3.160	249,000	3.1051	0.00%
2024-07-18	3.100	3.100	3.150	3.080	3.170	316,000	993,180	3.1430	3.100	3.100	3.150	3.080	3.170	316,000	3.1430	0.00%
2024-07-17	3.100	3.100	3.160	3.060	3.170	845,000	2,633,852	3.1170	3.100	3.100	3.160	3.060	3.170	845,000	3.1170	-0.64%
2024-07-16	3.120	3.110	3.230	3.120	3.170	170,000	536,120	3.1536	3.120	3.110	3.230	3.120	3.170	170,000	3.1536	-0.64%
2024-07-15	3.140	3.130	3.140	3.130	3.270	296,000	940,680	3.1780	3.140	3.130	3.140	3.130	3.270	296,000	3.1780	-2.79%
2024-07-12	3.230	3.230	3.280	3.170	3.280	1,562,000	5,055,730	3.2367	3.230	3.230	3.280	3.170	3.280	1,562,000	3.2367	1.57%
2024-07-11	3.180	3.110	3.140	3.070	3.180	1,515,490	4,745,753	3.1315	3.180	3.110	3.140	3.070	3.180	1,515,490	3.1315	6.35%
2024-07-10	2.990	2.970	3.000	2.950	3.100	493,600	1,479,910	2.9982	2.990	2.970	3.000	2.950	3.100	493,600	2.9982	-1.97%
2024-07-09	3.050	3.040	3.100	3.020	3.160	462,000	1,423,460	3.0811	3.050	3.040	3.100	3.020	3.160	462,000	3.0811	-2.87%
2024-07-08	3.140	3.100	3.170	3.100	3.250	374,000	1,199,230	3.2065	3.140	3.100	3.170	3.100	3.250	374,000	3.2065	-2.79%
2024-07-05	3.230	3.230	3.270	3.220	3.290	1,089,000	3,546,970	3.2571	3.230	3.230	3.270	3.220	3.290	1,089,000	3.2571	-0.62%
2024-07-04	3.250	3.220	3.250	3.170	3.250	702,000	2,264,060	3.2252	3.250	3.220	3.250	3.170	3.250	702,000	3.2252	0.31%
2024-07-03	3.240	3.200	3.250	3.150	3.300	219,000	708,090	3.2333	3.240	3.200	3.250	3.150	3.300	219,000	3.2333	0.93%
2024-07-02	3.210	3.210	3.280	3.150	3.290	1,293,000	4,170,350	3.2253	3.210	3.210	3.280	3.150	3.290	1,293,000	3.2253	-1.23%
2024-06-28	3.250	3.250	3.300	3.200	3.450	1,309,000	4,341,590	3.3167	3.250	3.250	3.300	3.200	3.450	1,309,000	3.3167	-0.61%
2024-06-27	3.270	3.230	3.270	3.240	3.400	338,000	1,125,940	3.3312	3.270	3.230	3.270	3.240	3.400	338,000	3.3312	-3.82%
2024-06-26	3.400	3.400	3.420	3.340	3.410	697,000	2,367,240	3.3963	3.400	3.400	3.420	3.340	3.410	697,000	3.3963	0.59%
2024-06-25	3.380	3.380	3.400	3.150	3.490	1,294,300	4,355,613	3.3652	3.380	3.380	3.400	3.150	3.490	1,294,300	3.3652	4.97%
2024-06-24	3.220	3.210	3.220	3.020	3.220	8,603,740	25,499,401	2.9638	3.220	3.210	3.220	3.020	3.220	8,603,740	2.9638	3.21%
2024-06-21	3.120	3.120	3.140	3.100	3.160	1,241,000	3,890,160	3.1347	3.120	3.120	3.140	3.100	3.160	1,241,000	3.1347	-0.64%
2024-06-20	3.140	3.140	3.160	3.120	3.210	1,702,000	5,355,260	3.1465	3.140	3.140	3.160	3.120	3.210	1,702,000	3.1465	0.32%
2024-06-19	3.130	3.130	3.150	3.070	3.250	3,219,000	10,108,345	3.1402	3.130	3.130	3.150	3.070	3.250	3,219,000	3.1402	2.62%
2024-06-18	3.050	3.030	3.050	2.970	3.070	1,797,000	5,419,400	3.0158	3.050	3.030	3.050	2.970	3.070	1,797,000	3.0158	0.33%
2024-06-17	3.040	3.020	3.040	3.000	3.100	1,268,000	3,892,736	3.0700	3.040	3.020	3.040	3.000	3.100	1,268,000	3.0700	-0.33%
2024-06-14	3.050	3.000	3.050	3.000	3.080	1,743,000	5,299,895	3.0407	3.050	3.000	3.050	3.000	3.080	1,743,000	3.0407	2.35%
2024-06-13	2.980	2.930	2.980	2.900	3.020	1,368,000	4,052,460	2.9623	2.980	2.930	2.980	2.900	3.020	1,368,000	2.9623	1.02%
2024-06-12	2.950	2.920	2.950	2.890	2.970	1,196,000	3,515,965	2.9398	2.950	2.920	2.950	2.890	2.970	1,196,000	2.9398	1.37%
2024-06-11	2.910	2.910	2.940	2.860	3.000	1,599,000	4,680,200	2.9270	2.910	2.910	2.940	2.860	3.000	1,599,000	2.9270	-2.02%
2024-06-07	2.970	2.970	2.980	2.960	3.070	1,145,000	3,430,450	2.9960	2.970	2.970	2.980	2.960	3.070	1,145,000	2.9960	-1.66%
2024-06-06	3.020	3.000	3.020	2.940	3.110	855,000	2,567,250	3.0026	3.020	3.000	3.020	2.940	3.110	855,000	3.0026	-1.63%
2024-06-05	3.070	3.040	3.070	3.040	3.190	1,061,000	3,304,400	3.1144	3.070	3.040	3.070	3.040	3.190	1,061,000	3.1144	-2.54%
2024-06-04	3.150	3.120	3.150	3.120	3.260	764,000	2,417,480	3.1642	3.150	3.120	3.150	3.120	3.260	764,000	3.1642	-1.25%
2024-06-03	3.190	3.140	3.190	3.120	3.260	1,126,000	3,559,790	3.1614	3.190	3.140	3.190	3.120	3.260	1,126,000	3.1614	0.63%
2024-05-31	3.170	3.150	3.180	3.170	3.300	1,653,000	5,332,535	3.2260	3.170	3.150	3.180	3.170	3.300	1,653,000	3.2260	-2.46%
2024-05-30	3.250	3.240	3.290	3.210	3.380	1,361,000	4,452,410	3.2714	3.250	3.240	3.290	3.210	3.380	1,361,000	3.2714	-1.52%
2024-05-29	3.300	3.300	3.350	3.250	3.330	1,192,000	3,928,439	3.2957	3.300	3.300	3.350	3.250	3.330	1,192,000	3.2957	-2.94%
2024-05-28	3.400	3.340	3.400	3.270	3.410	941,000	3,127,420	3.3235	3.400	3.340	3.400	3.270	3.410	941,000	3.3235	3.03%
2024-05-27	3.300	3.300	3.380	3.220	3.380	476,000	1,576,410	3.3118	3.300	3.300	3.380	3.220	3.380	476,000	3.3118	-1.20%
2024-05-24	3.340	3.340	3.370	3.220	3.410	1,006,000	3,359,050	3.3390	3.340	3.340	3.370	3.220	3.410	1,006,000	3.3390	0.00%
2024-05-23	3.340	3.340	3.420	3.320	3.440	444,000	1,498,050	3.3740	3.340	3.340	3.420	3.320	3.440	444,000	3.3740	-3.19%
2024-05-22	3.450	3.450	3.480	3.390	3.590	664,000	2,282,710	3.4378	3.450	3.450	3.480	3.390	3.590	664,000	3.4378	-1.43%
2024-05-21	3.500	3.470	3.500	3.440	3.690	1,105,400	3,935,924	3.5606	3.500	3.470	3.500	3.440	3.690	1,105,400	3.5606	-5.15%
2024-05-20	3.690	3.670	3.690	3.670	3.770	568,000	2,103,020	3.7025	3.690	3.670	3.690	3.670	3.770	568,000	3.7025	-1.34%
2024-05-17	3.740	3.630	3.740	3.630	3.760	400,000	1,478,410	3.6960	3.740	3.630	3.740	3.630	3.760	400,000	3.6960	1.08%
2024-05-16	3.700	3.700	3.720	3.600	3.790	1,029,000	3,806,220	3.6990	3.700	3.700	3.720	3.600	3.790	1,029,000	3.6990	2.21%
2024-05-14	3.620	3.600	3.630	3.460	3.640	1,856,000	6,587,725	3.5494	3.620	3.600	3.630	3.460	3.640	1,856,000	3.5494	4.32%
2024-05-13	3.470	3.400	3.470	3.400	3.510	488,000	1,688,330	3.4597	3.470	3.400	3.470	3.400	3.510	488,000	3.4597	0.58%
2024-05-10	3.450	3.410	3.460	3.360	3.500	804,000	2,750,430	3.4209	3.450	3.410	3.460	3.360	3.500	804,000	3.4209	-1.43%
2024-05-09	3.500	3.480	3.500	3.410	3.500	604,000	2,101,590	3.4795	3.500	3.480	3.500	3.410	3.500	604,000	3.4795	2.34%
2024-05-08	3.420	3.380	3.420	3.380	3.510	464,500	1,589,775	3.4226	3.420	3.380	3.420	3.380	3.510	464,500	3.4226	-0.29%
2024-05-07	3.430	3.430	3.450	3.400	3.560	1,431,000	4,940,910	3.4528	3.430	3.430	3.450	3.400	3.560	1,431,000	3.4528	-3.65%
2024-05-06	3.560	3.530	3.560	3.490	3.650	1,102,000	3,924,290	3.5611	3.560	3.530	3.560	3.490	3.650	1,102,000	3.5611	-0.56%
2024-05-03	3.580	3.560	3.580	3.420	3.670	3,039,250	10,751,612	3.5376	3.580	3.560	3.580	3.420	3.670	3,039,250	3.5376	4.68%
2024-05-02	3.420	3.350	3.420	3.260	3.490	4,216,000	14,341,530	3.4017	3.420	3.350	3.420	3.260	3.490	4,216,000	3.4017	3.64%
2024-04-30	3.300	3.260	3.300	3.250	3.350	2,198,000	7,289,420	3.3164	3.300	3.260	3.300	3.250	3.350	2,198,000	3.3164	-0.60%
2024-04-29	3.320	3.320	3.370	3.250	3.400	2,015,000	6,671,240	3.3108	3.320	3.320	3.370	3.250	3.400	2,015,000	3.3108	1.22%
2024-04-26	3.280	3.260	3.280	3.130	3.280	1,534,000	4,907,550	3.1992	3.280	3.260	3.280	3.130	3.280	1,534,000	3.1992	4.79%
2024-04-25	3.130	3.110	3.130	3.060	3.150	670,000	2,086,300	3.1139	3.130	3.110	3.130	3.060	3.150	670,000	3.1139	0.64%
2024-04-24	3.110	3.110	3.120	3.010	3.140	902,000	2,785,930	3.0886	3.110	3.110	3.120	3.010	3.140	902,000	3.0886	1.97%
2024-04-23	3.050	3.050	3.100	2.990	3.110	1,283,607	3,949,071	3.0765	3.050	3.050	3.100	2.990	3.110	1,283,607	3.0765	1.33%
2024-04-22	3.010	3.010	3.040	2.910	3.080	1,626,000	4,907,275	3.0180	3.010	3.010	3.040	2.910	3.080	1,626,000	3.0180	3.79%
2024-04-19	2.900	2.880	2.910	2.810	2.940	1,075,000	3,079,750	2.8649	2.900	2.880	2.910	2.810	2.940	1,075,000	2.8649	1.40%
2024-04-18	2.860	2.860	2.900	2.770	2.960	1,419,000	4,077,515	2.8735	2.860	2.860	2.900	2.770	2.960	1,419,000	2.8735	-2.05%
2024-04-17	2.920	2.920	2.940	2.920	3.140	2,005,500	6,037,055	3.0102	2.920	2.920	2.940	2.920	3.140	2,005,500	3.0102	-6.71%
2024-04-16	3.130	3.080	3.130	2.980	3.130	1,909,000	5,876,970	3.0786	3.130	3.080	3.130	2.980	3.130	1,909,000	3.0786	3.30%
2024-04-15	3.030	3.010	3.030	2.860	3.040	3,815,000	11,102,380	2.9102	3.030	3.010	3.030	2.860	3.040	3,815,000	2.9102	3.41%
2024-04-12	2.930	2.870	2.930	2.870	2.970	1,017,000	2,963,090	2.9136	2.930	2.870	2.930	2.870	2.970	1,017,000	2.9136	3.17%
2024-04-11	2.840	2.840	2.890	2.830	3.000	1,368,000	3,963,420	2.8972	2.840	2.840	2.890	2.830	3.000	1,368,000	2.8972	-5.33%
2024-04-10	3.000	2.940	3.000	2.880	3.000	1,675,000	4,921,490	2.9382	3.000	2.940	3.000	2.880	3.000	1,675,000	2.9382	0.67%
2024-04-09	2.980	2.950	2.980	2.850	2.980	1,023,700	2,988,553	2.9194	2.980	2.950	2.980	2.850	2.980	1,023,700	2.9194	1.71%
2024-04-08	2.930	2.880	2.940	2.800	2.970	1,165,000	3,373,730	2.8959	2.930	2.880	2.940	2.800	2.970	1,165,000	2.8959	5.02%
2024-04-05	2.790	2.740	2.790	2.710	2.880	1,267,000	3,523,980	2.7814	2.790	2.740	2.790	2.710	2.880	1,267,000	2.7814	-3.13%
2024-04-03	2.880	2.810	2.880	2.800	2.900	763,000	2,185,860	2.8648	2.880	2.810	2.880	2.800	2.900	763,000	2.8648	2.13%
2024-04-02	2.820	2.820	2.910	2.800	3.010	4,032,000	11,611,630	2.8799	2.820	2.820	2.910	2.800	3.010	4,032,000	2.8799	-2.08%
2024-03-28	2.880	2.810	2.890	2.790	2.880	1,543,000	4,372,300	2.8336	2.880	2.810	2.890	2.790	2.880	1,543,000	2.8336	0.70%
2024-03-27	2.860	2.800	2.860	2.760	2.930	1,138,000	3,224,650	2.8336	2.860	2.800	2.860	2.760	2.930	1,138,000	2.8336	-1.04%
2024-03-26	2.890	2.860	2.890	2.810	2.900	860,000	2,462,610	2.8635	2.890	2.860	2.890	2.810	2.900	860,000	2.8635	2.48%
2024-03-25	2.820	2.820	2.880	2.820	2.930	792,000	2,278,260	2.8766	2.820	2.820	2.880	2.820	2.930	792,000	2.8766	0.00%
2024-03-22	2.820	2.820	2.840	2.710	2.920	2,484,000	6,932,930	2.7910	2.820	2.820	2.840	2.710	2.920	2,484,000	2.7910	-3.09%
2024-03-21	2.910	2.900	2.910	2.890	3.030	1,471,000	4,348,452	2.9561	2.910	2.900	2.910	2.890	3.030	1,471,000	2.9561	-3.96%
2024-03-20	3.030	2.990	3.030	2.880	3.030	1,072,000	3,200,020	2.9851	3.030	2.990	3.030	2.880	3.030	1,072,000	2.9851	4.84%
2024-03-19	2.890	2.890	2.900	2.890	3.040	4,914,000	14,539,395	2.9588	2.890	2.890	2.900	2.890	3.040	4,914,000	2.9588	-3.34%
2024-03-18	2.990	2.990	3.020	2.960	3.090	802,000	2,436,350	3.0378	2.990	2.990	3.020	2.960	3.090	802,000	3.0378	1.70%
2024-03-15	2.940	2.940	2.960	2.880	3.000	3,661,000	10,787,685	2.9466	2.940	2.940	2.960	2.880	3.000	3,661,000	2.9466	-1.67%
2024-03-14	2.990	2.990	3.010	2.900	3.200	3,638,000	10,964,205	3.0138	2.990	2.990	3.010	2.900	3.200	3,638,000	3.0138	1.01%
2024-03-13	2.960	2.950	2.960	2.700	2.960	6,839,607	19,628,887	2.8699	2.960	2.950	2.960	2.700	2.960	6,839,607	2.8699	10.45%
2024-03-12	2.680	2.650	2.680	2.600	2.700	1,408,000	3,736,140	2.6535	2.680	2.650	2.680	2.600	2.700	1,408,000	2.6535	-0.74%
2024-03-11	2.700	2.650	2.700	2.600	2.700	2,791,000	7,453,890	2.6707	2.700	2.650	2.700	2.600	2.700	2,791,000	2.6707	1.89%
2024-03-08	2.650	2.620	2.650	2.600	2.710	904,000	2,385,379	2.6387	2.650	2.620	2.650	2.600	2.710	904,000	2.6387	0.00%
2024-03-07	2.650	2.610	2.650	2.560	2.700	1,309,000	3,430,160	2.6204	2.650	2.610	2.650	2.560	2.700	1,309,000	2.6204	-1.85%
2024-03-06	2.700	2.700	2.770	2.680	2.770	1,614,000	4,374,457	2.7103	2.700	2.700	2.770	2.680	2.770	1,614,000	2.7103	0.00%
2024-03-05	2.700	2.660	2.700	2.620	2.740	1,709,000	4,602,650	2.6932	2.700	2.660	2.700	2.620	2.740	1,709,000	2.6932	0.00%
2024-03-04	2.700	2.600	2.700	2.560	2.700	1,212,000	3,177,025	2.6213	2.700	2.600	2.700	2.560	2.700	1,212,000	2.6213	1.50%
2024-03-01	2.660	2.650	2.680	2.580	2.710	915,000	2,412,200	2.6363	2.660	2.650	2.680	2.580	2.710	915,000	2.6363	-1.85%
2024-02-29	2.710	2.690	2.710	2.610	2.740	1,657,000	4,454,050	2.6880	2.710	2.690	2.710	2.610	2.740	1,657,000	2.6880	3.83%
2024-02-28	2.610	2.600	2.610	2.550	2.720	1,640,000	4,344,770	2.6493	2.610	2.600	2.610	2.550	2.720	1,640,000	2.6493	3.57%
2024-02-27	2.520	2.520	2.570	2.430	2.560	588,000	1,473,920	2.5067	2.520	2.520	2.570	2.430	2.560	588,000	2.5067	0.40%
2024-02-26	2.510	2.510	2.540	2.500	2.580	376,000	957,960	2.5478	2.510	2.510	2.540	2.500	2.580	376,000	2.5478	-1.18%
2024-02-23	2.540	2.490	2.540	2.350	2.540	737,000	1,821,320	2.4713	2.540	2.490	2.540	2.350	2.540	737,000	2.4713	5.83%
2024-02-22	2.400	2.360	2.400	2.350	2.440	550,000	1,313,900	2.3889	2.400	2.360	2.400	2.350	2.440	550,000	2.3889	-2.04%
2024-02-21	2.450	2.430	2.470	2.400	2.480	1,693,000	4,121,920	2.4347	2.450	2.430	2.470	2.400	2.480	1,693,000	2.4347	-0.41%
2024-02-20	2.460	2.400	2.460	2.370	2.500	1,140,000	2,744,220	2.4072	2.460	2.400	2.460	2.370	2.500	1,140,000	2.4072	5.13%
2024-02-19	2.340	2.340	2.370	2.340	2.500	1,104,000	2,685,860	2.4328	2.340	2.340	2.370	2.340	2.500	1,104,000	2.4328	-2.50%
2024-02-16	2.400	2.340	2.400	2.180	2.420	2,436,607	5,640,692	2.3150	2.400	2.340	2.400	2.180	2.420	2,436,607	2.3150	10.60%
2024-02-15	2.170	2.120	2.170	2.050	2.170	1,661,000	3,531,110	2.1259	2.170	2.120	2.170	2.050	2.170	1,661,000	2.1259	-1.36%
2024-02-14	2.200	2.200	2.230	2.130	2.230	866,000	1,889,430	2.1818	2.200	2.200	2.230	2.130	2.230	866,000	2.1818	-1.35%
2024-02-09	2.230	2.230	2.290	2.200	2.290	690,000	1,545,500	2.2399	2.230	2.230	2.290	2.200	2.290	690,000	2.2399	-2.19%
2024-02-08	2.280	2.260	2.280	2.180	2.300	1,463,000	3,269,370	2.2347	2.280	2.260	2.280	2.180	2.300	1,463,000	2.2347	1.79%
2024-02-07	2.240	2.240	2.260	2.210	2.380	1,301,000	3,005,210	2.3099	2.240	2.240	2.260	2.210	2.380	1,301,000	2.3099	-3.45%
2024-02-06	2.320	2.300	2.320	2.240	2.410	2,460,000	5,718,860	2.3247	2.320	2.300	2.320	2.240	2.410	2,460,000	2.3247	2.20%
2024-02-05	2.270	2.180	2.270	2.150	2.290	1,798,000	4,024,570	2.2384	2.270	2.180	2.270	2.150	2.290	1,798,000	2.2384	0.00%
2024-02-02	2.270	2.270	2.300	2.260	2.460	1,726,000	4,087,510	2.3682	2.270	2.270	2.300	2.260	2.460	1,726,000	2.3682	-2.99%
2024-02-01	2.340	2.310	2.340	2.210	2.370	2,300,000	5,301,790	2.3051	2.340	2.310	2.340	2.210	2.370	2,300,000	2.3051	3.54%
2024-01-31	2.260	2.240	2.260	2.210	2.390	3,374,490	7,717,837	2.2871	2.260	2.240	2.260	2.210	2.390	3,374,490	2.2871	-5.83%
2024-01-30	2.400	2.400	2.430	2.400	2.510	1,774,000	4,330,140	2.4409	2.400	2.400	2.430	2.400	2.510	1,774,000	2.4409	-4.38%
2024-01-29	2.510	2.510	2.550	2.400	2.590	1,912,000	4,830,364	2.5263	2.510	2.510	2.550	2.400	2.590	1,912,000	2.5263	-1.57%
2024-01-26	2.550	2.550	2.590	2.500	2.760	2,815,000	7,421,085	2.6363	2.550	2.550	2.590	2.500	2.760	2,815,000	2.6363	0.39%
2024-01-25	2.540	2.540	2.570	2.400	2.640	1,730,000	4,418,850	2.5542	2.540	2.540	2.570	2.400	2.640	1,730,000	2.5542	3.67%
2024-01-24	2.450	2.450	2.460	2.390	2.550	862,000	2,119,710	2.4591	2.450	2.450	2.460	2.390	2.550	862,000	2.4591	0.82%
2024-01-23	2.430	2.400	2.430	2.400	2.500	832,000	2,048,140	2.4617	2.430	2.400	2.430	2.400	2.500	832,000	2.4617	0.00%
2024-01-22	2.430	2.410	2.430	2.430	2.610	1,225,000	3,083,108	2.5168	2.430	2.410	2.430	2.430	2.610	1,225,000	2.5168	-6.18%
2024-01-19	2.590	2.590	2.600	2.500	2.670	1,791,000	4,655,910	2.5996	2.590	2.590	2.600	2.500	2.670	1,791,000	2.5996	-3.00%
2024-01-18	2.670	2.630	2.670	2.610	2.750	4,518,000	12,026,220	2.6618	2.670	2.630	2.670	2.610	2.750	4,518,000	2.6618	-4.64%
2024-01-17	2.800	2.750	2.800	2.750	3.030	1,606,000	4,584,510	2.8546	2.800	2.750	2.800	2.750	3.030	1,606,000	2.8546	-6.98%
2024-01-16	3.010	3.010	3.050	3.010	3.090	204,000	623,450	3.0561	3.010	3.010	3.050	3.010	3.090	204,000	3.0561	-1.31%
2024-01-15	3.050	3.070	3.080	3.050	3.150	419,000	1,289,050	3.0765	3.050	3.070	3.080	3.050	3.150	419,000	3.0765	-1.61%
2024-01-12	3.100	3.090	3.100	3.070	3.260	497,000	1,548,200	3.1151	3.100	3.090	3.100	3.070	3.260	497,000	3.1151	-2.21%
2024-01-11	3.170	3.170	3.200	3.160	3.230	488,000	1,557,920	3.1925	3.170	3.170	3.200	3.160	3.230	488,000	3.1925	-1.55%
2024-01-10	3.220	3.220	3.240	3.200	3.310	403,000	1,312,990	3.2580	3.220	3.220	3.240	3.200	3.310	403,000	3.2580	-2.42%
2024-01-09	3.300	3.300	3.340	3.220	3.400	844,000	2,811,960	3.3317	3.300	3.300	3.340	3.220	3.400	844,000	3.3317	0.92%
2024-01-08	3.270	3.260	3.270	3.200	3.460	830,000	2,774,630	3.3429	3.270	3.260	3.270	3.200	3.460	830,000	3.3429	-2.97%
2024-01-05	3.370	3.370	3.390	3.310	3.530	1,488,000	5,100,260	3.4276	3.370	3.370	3.390	3.310	3.530	1,488,000	3.4276	-4.53%
2024-01-04	3.530	3.500	3.530	3.460	3.530	328,000	1,147,990	3.5000	3.530	3.500	3.530	3.460	3.530	328,000	3.5000	0.57%
2024-01-03	3.510	3.510	3.550	3.470	3.610	866,000	3,046,190	3.5175	3.510	3.510	3.550	3.470	3.610	866,000	3.5175	-2.77%
2024-01-02	3.610	3.610	3.620	3.580	3.640	295,000	1,061,630	3.5987	3.610	3.610	3.620	3.580	3.640	295,000	3.5987	-1.10%
2023-12-29	3.650	3.650	3.690	3.630	3.700	296,000	1,085,210	3.6663	3.650	3.650	3.690	3.630	3.700	296,000	3.6663	1.67%
2023-12-28	3.590	3.590	3.600	3.530	3.660	851,000	3,069,230	3.6066	3.590	3.590	3.600	3.530	3.660	851,000	3.6066	1.99%
2023-12-27	3.520	3.520	3.560	3.520	3.610	505,000	1,804,920	3.5741	3.520	3.520	3.560	3.520	3.610	505,000	3.5741	0.57%
2023-12-22	3.500	3.500	3.560	3.500	3.640	769,000	2,712,370	3.5271	3.500	3.500	3.560	3.500	3.640	769,000	3.5271	-2.78%
2023-12-21	3.600	3.570	3.600	3.550	3.720	1,064,615	3,836,497	3.6036	3.600	3.570	3.600	3.550	3.720	1,064,615	3.6036	-3.23%
2023-12-20	3.720	3.670	3.720	3.570	3.780	1,233,000	4,538,350	3.6807	3.720	3.670	3.720	3.570	3.780	1,233,000	3.6807	3.91%
2023-12-19	3.580	3.580	3.590	3.580	3.660	834,000	3,002,690	3.6003	3.580	3.580	3.590	3.580	3.660	834,000	3.6003	-1.65%
2023-12-18	3.640	3.640	3.680	3.590	3.710	1,997,000	7,270,330	3.6406	3.640	3.640	3.680	3.590	3.710	1,997,000	3.6406	-3.45%
2023-12-15	3.770	3.750	3.770	3.570	3.810	2,358,000	8,772,150	3.7202	3.770	3.750	3.770	3.570	3.810	2,358,000	3.7202	1.34%
2023-12-14	3.720	3.720	3.770	3.600	3.820	1,875,000	6,991,480	3.7288	3.720	3.720	3.770	3.600	3.820	1,875,000	3.7288	0.54%
2023-12-13	3.700	3.690	3.740	3.610	3.840	2,867,000	10,622,730	3.7052	3.700	3.690	3.740	3.610	3.840	2,867,000	3.7052	0.54%
2023-12-12	3.680	3.670	3.680	3.550	3.740	3,043,000	11,174,370	3.6722	3.680	3.670	3.680	3.550	3.740	3,043,000	3.6722	6.67%
2023-12-11	3.450	3.450	3.530	3.260	3.620	2,809,000	9,745,975	3.4696	3.450	3.450	3.530	3.260	3.620	2,809,000	3.4696	0.00%
2023-12-08	3.450	3.400	3.450	3.380	3.610	4,896,000	17,198,605	3.5128	3.450	3.400	3.450	3.380	3.610	4,896,000	3.5128	-2.82%
2023-12-07	3.550	3.550	3.570	3.510	3.720	1,423,000	5,121,010	3.5987	3.550	3.550	3.570	3.510	3.720	1,423,000	3.5987	-4.05%
2023-12-06	3.700	3.690	3.700	3.470	3.950	5,327,037	19,598,727	3.6791	3.700	3.690	3.700	3.470	3.950	5,327,037	3.6791	-5.85%
2023-12-05	3.930	3.930	3.980	3.810	4.690	12,667,000	53,466,260	4.2209	3.930	3.930	3.980	3.810	4.690	12,667,000	4.2209	-6.87%
2023-12-04	4.220	4.200	4.220	4.150	4.650	5,721,000	25,055,210	4.3795	4.220	4.200	4.220	4.150	4.650	5,721,000	4.3795	-0.94%
2023-12-01	4.260	4.250	4.260	4.050	4.530	13,612,000	55,329,515	4.0648	4.260	4.250	4.260	4.050	4.530	13,612,000	4.0648	2.90%
2023-11-30	4.140	4.130	4.160	3.770	4.400	8,132,510	33,071,883	4.0666	4.140	4.130	4.160	3.770	4.400	8,132,510	4.0666	9.52%
2023-11-29	3.780	3.780	3.800	3.570	3.860	5,434,250	20,466,945	3.7663	3.780	3.780	3.800	3.570	3.860	5,434,250	3.7663	6.48%
2023-11-28	3.550	3.550	3.610	3.490	3.650	537,000	1,903,100	3.5439	3.550	3.550	3.610	3.490	3.650	537,000	3.5439	1.43%
2023-11-27	3.500	3.490	3.500	3.460	3.680	9,859,000	34,748,930	3.5246	3.500	3.490	3.500	3.460	3.680	9,859,000	3.5246	-3.85%
2023-11-24	3.640	3.640	3.670	3.610	3.720	5,587,000	20,550,560	3.6783	3.640	3.640	3.670	3.610	3.720	5,587,000	3.6783	1.39%
2023-11-23	3.590	3.590	3.620	3.580	3.670	1,211,000	4,374,080	3.6120	3.590	3.590	3.620	3.580	3.670	1,211,000	3.6120	-0.28%
2023-11-22	3.600	3.600	3.680	3.550	3.720	1,192,000	4,327,060	3.6301	3.600	3.600	3.680	3.550	3.720	1,192,000	3.6301	-2.44%
2023-11-21	3.690	3.670	3.690	3.580	3.870	1,556,000	5,778,440	3.7137	3.690	3.670	3.690	3.580	3.870	1,556,000	3.7137	3.36%
2023-11-20	3.570	3.560	3.590	3.400	3.620	2,110,000	7,505,240	3.5570	3.570	3.560	3.590	3.400	3.620	2,110,000	3.5570	0.56%
2023-11-17	3.550	3.520	3.580	3.490	3.590	2,899,000	10,195,510	3.5169	3.550	3.520	3.580	3.490	3.590	2,899,000	3.5169	-1.66%
2023-11-16	3.610	3.570	3.610	3.550	3.770	5,487,000	19,336,800	3.5241	3.610	3.570	3.610	3.550	3.770	5,487,000	3.5241	-0.28%
2023-11-15	3.620	3.620	3.670	3.610	3.930	3,057,000	11,234,380	3.6750	3.620	3.620	3.670	3.610	3.930	3,057,000	3.6750	-2.95%
2023-11-14	3.730	3.700	3.730	3.600	3.960	2,120,000	7,864,745	3.7098	3.730	3.700	3.730	3.600	3.960	2,120,000	3.7098	-2.86%
2023-11-13	3.840	3.800	3.850	3.640	3.950	1,721,000	6,626,325	3.8503	3.840	3.800	3.850	3.640	3.950	1,721,000	3.8503	6.37%
2023-11-10	3.610	3.610	3.640	3.400	3.800	1,047,000	3,765,235	3.5962	3.610	3.610	3.640	3.400	3.800	1,047,000	3.5962	4.34%
2023-11-09	3.460	3.460	3.520	3.430	3.820	2,276,000	8,312,186	3.6521	3.460	3.460	3.520	3.430	3.820	2,276,000	3.6521	-8.22%
2023-11-08	3.770	3.710	3.770	3.660	3.910	6,856,000	24,336,740	3.5497	3.770	3.710	3.770	3.660	3.910	6,856,000	3.5497	1.07%
2023-11-07	3.730	3.730	3.780	3.500	3.950	11,466,000	40,282,709	3.5132	3.730	3.730	3.780	3.500	3.950	11,466,000	3.5132	5.67%
2023-11-06	3.530	3.530	3.660	3.200	3.840	2,623,000	9,509,960	3.6256	3.530	3.530	3.660	3.200	3.840	2,623,000	3.6256	14.24%
2023-11-03	3.090	3.090	3.110	2.900	3.120	2,709,000	8,226,645	3.0368	3.090	3.090	3.110	2.900	3.120	2,709,000	3.0368	6.92%
2023-11-02	2.890	2.890	2.930	2.720	2.930	856,000	2,479,660	2.8968	2.890	2.890	2.930	2.720	2.930	856,000	2.8968	-0.34%
2023-11-01	2.900	2.900	2.950	2.880	2.930	870,000	2,527,740	2.9054	2.900	2.900	2.950	2.880	2.930	870,000	2.9054	-1.02%
2023-10-31	2.930	2.930	2.950	2.750	2.950	2,576,000	7,466,430	2.8985	2.930	2.930	2.950	2.750	2.950	2,576,000	2.8985	3.90%
2023-10-30	2.820	2.780	2.820	2.600	3.000	6,946,000	19,617,630	2.8243	2.820	2.780	2.820	2.600	3.000	6,946,000	2.8243	8.46%
2023-10-27	2.600	2.580	2.600	2.550	2.650	808,000	2,099,570	2.5985	2.600	2.580	2.600	2.550	2.650	808,000	2.5985	0.00%
2023-10-26	2.600	2.560	2.600	2.540	2.650	946,000	2,463,090	2.6037	2.600	2.560	2.600	2.540	2.650	946,000	2.6037	-0.76%
2023-10-25	2.620	2.580	2.630	2.560	2.690	954,000	2,493,390	2.6136	2.620	2.580	2.630	2.560	2.690	954,000	2.6136	1.16%
2023-10-24	2.590	2.570	2.660	2.520	2.650	357,000	926,840	2.5962	2.590	2.570	2.660	2.520	2.650	357,000	2.5962	-2.63%
2023-10-20	2.660	2.630	2.650	2.640	2.680	98,000	259,930	2.6523	2.660	2.630	2.650	2.640	2.680	98,000	2.6523	0.00%
2023-10-19	2.660	2.660	2.700	2.600	2.720	880,000	2,371,490	2.6949	2.660	2.660	2.700	2.600	2.720	880,000	2.6949	-1.12%
2023-10-18	2.690	2.630	2.650	2.640	2.700	362,000	972,880	2.6875	2.690	2.630	2.650	2.640	2.700	362,000	2.6875	1.51%
2023-10-17	2.650	2.650	2.700	2.600	2.700	372,000	998,770	2.6849	2.650	2.650	2.700	2.600	2.700	372,000	2.6849	2.32%
2023-10-16	2.590	2.550	2.560	2.550	2.710	97,000	255,080	2.6297	2.590	2.550	2.560	2.550	2.710	97,000	2.6297	-3.36%
2023-10-13	2.680	2.670	2.680	2.670	2.700	30,000	80,480	2.6827	2.680	2.670	2.680	2.670	2.700	30,000	2.6827	-0.74%
2023-10-12	2.700	2.680	2.700	2.690	2.710	599,000	1,617,110	2.6997	2.700	2.680	2.700	2.690	2.710	599,000	2.6997	0.00%
2023-10-11	2.700	2.660	2.680	2.580	2.730	333,000	902,950	2.7116	2.700	2.660	2.680	2.580	2.730	333,000	2.7116	-1.46%
2023-10-10	2.740	2.690	2.700	2.670	2.740	357,000	973,470	2.7268	2.740	2.690	2.700	2.670	2.740	357,000	2.7268	3.79%
2023-10-09	2.640	2.580	2.650	-	-	0	0	-	2.640	2.580	2.650	-	-	0	-	0.00%
2023-10-06	2.640	2.590	2.650	2.640	2.650	4,000	10,580	2.6450	2.640	2.590	2.650	2.640	2.650	4,000	2.6450	0.00%
2023-10-05	2.640	2.580	2.640	2.590	2.740	11,000	29,030	2.6391	2.640	2.580	2.640	2.590	2.740	11,000	2.6391	1.15%
2023-10-04	2.610	2.610	2.650	2.590	2.640	14,000	36,550	2.6107	2.610	2.610	2.650	2.590	2.640	14,000	2.6107	-2.61%
2023-10-03	2.680	2.640	2.680	2.680	2.700	11,000	29,620	2.6927	2.680	2.640	2.680	2.680	2.700	11,000	2.6927	0.37%
2023-09-29	2.670	2.670	2.700	2.630	2.750	90,000	244,460	2.7162	2.670	2.670	2.700	2.630	2.750	90,000	2.7162	-2.55%
2023-09-28	2.740	2.730	2.740	2.740	2.760	360,000	990,130	2.7504	2.740	2.730	2.740	2.740	2.760	360,000	2.7504	0.74%
2023-09-27	2.720	2.720	2.750	2.620	2.780	359,000	983,870	2.7406	2.720	2.720	2.750	2.620	2.780	359,000	2.7406	0.74%
2023-09-26	2.700	2.620	2.660	2.450	2.700	368,000	963,740	2.6189	2.700	2.620	2.660	2.450	2.700	368,000	2.6189	6.30%
2023-09-25	2.540	2.480	2.510	2.450	2.550	353,000	886,230	2.5106	2.540	2.480	2.510	2.450	2.550	353,000	2.5106	2.01%
2023-09-22	2.490	2.440	2.460	2.390	2.490	257,000	629,390	2.4490	2.490	2.440	2.460	2.390	2.490	257,000	2.4490	1.63%
2023-09-21	2.450	2.370	2.420	2.330	2.450	324,000	788,760	2.4344	2.450	2.370	2.420	2.330	2.450	324,000	2.4344	4.70%
2023-09-20	2.340	2.330	2.370	2.300	2.470	377,000	916,530	2.4311	2.340	2.330	2.370	2.300	2.470	377,000	2.4311	-3.70%
2023-09-19	2.430	2.340	2.440	2.340	2.440	13,000	31,300	2.4077	2.430	2.340	2.440	2.340	2.440	13,000	2.4077	3.85%
2023-09-18	2.340	2.330	2.420	2.340	2.460	401,000	966,960	2.4114	2.340	2.330	2.420	2.340	2.460	401,000	2.4114	-3.31%
2023-09-15	2.420	2.420	2.450	2.420	2.500	100,000	247,380	2.4738	2.420	2.420	2.450	2.420	2.500	100,000	2.4738	-2.02%
2023-09-14	2.470	2.450	2.540	2.400	2.560	368,000	917,610	2.4935	2.470	2.450	2.540	2.400	2.560	368,000	2.4935	0.41%
2023-09-13	2.460	2.440	2.500	2.390	2.500	29,000	71,490	2.4652	2.460	2.440	2.500	2.390	2.500	29,000	2.4652	3.80%
2023-09-12	2.370	2.370	2.470	2.350	2.520	389,000	945,460	2.4305	2.370	2.370	2.470	2.350	2.520	389,000	2.4305	-4.05%
2023-09-11	2.470	2.470	2.500	2.340	2.560	440,000	1,086,150	2.4685	2.470	2.470	2.500	2.340	2.560	440,000	2.4685	3.35%
2023-09-07	2.390	2.390	-	2.370	2.370	7,000	16,590	2.3700	2.390	2.390	-	2.370	2.370	7,000	2.3700	0.84%
2023-09-06	2.370	2.370	2.400	2.370	2.470	60,000	142,990	2.3832	2.370	2.370	2.400	2.370	2.470	60,000	2.3832	0.42%
2023-09-05	2.360	2.410	-	-	-	0	0	-	2.360	2.410	-	-	-	0	-	0.43%
2023-09-04	2.350	2.350	2.440	2.350	2.450	117,000	281,680	2.4075	2.350	2.350	2.440	2.350	2.450	117,000	2.4075	-1.26%
2023-08-31	2.380	2.370	2.400	2.380	2.510	432,000	1,058,620	2.4505	2.380	2.370	2.400	2.380	2.510	432,000	2.4505	-2.46%
2023-08-30	2.440	2.420	2.460	2.360	2.520	414,000	1,022,660	2.4702	2.440	2.420	2.460	2.360	2.520	414,000	2.4702	-0.81%
2023-08-29	2.460	2.460	2.500	2.380	2.500	426,000	1,053,280	2.4725	2.460	2.460	2.500	2.380	2.500	426,000	2.4725	4.68%
2023-08-28	2.350	2.210	2.380	2.220	2.430	352,000	825,610	2.3455	2.350	2.210	2.380	2.220	2.430	352,000	2.3455	-1.26%
2023-08-25	2.380	2.370	2.430	2.360	2.440	366,000	886,790	2.4229	2.380	2.370	2.430	2.360	2.440	366,000	2.4229	-2.86%
2023-08-24	2.450	2.430	2.460	2.360	2.450	358,000	874,430	2.4425	2.450	2.430	2.460	2.360	2.450	358,000	2.4425	2.94%
2023-08-23	2.380	2.390	2.400	2.350	2.410	224,000	532,630	2.3778	2.380	2.390	2.400	2.350	2.410	224,000	2.3778	-2.46%
2023-08-22	2.440	2.400	2.440	2.410	2.480	4,000	9,770	2.4425	2.440	2.400	2.440	2.410	2.480	4,000	2.4425	0.41%
2023-08-21	2.430	2.430	2.500	2.300	2.530	381,000	924,880	2.4275	2.430	2.430	2.500	2.300	2.530	381,000	2.4275	-3.19%
2023-08-18	2.510	2.420	2.500	2.370	2.530	382,000	958,840	2.5101	2.510	2.420	2.500	2.370	2.530	382,000	2.5101	5.02%
2023-08-17	2.390	2.390	2.430	2.320	2.500	83,000	204,130	2.4594	2.390	2.390	2.430	2.320	2.500	83,000	2.4594	-3.63%
2023-08-16	2.480	2.480	2.500	2.470	2.600	91,000	229,180	2.5185	2.480	2.480	2.500	2.470	2.600	91,000	2.5185	-5.34%
2023-08-15	2.620	2.510	2.620	2.500	2.700	351,000	911,390	2.5966	2.620	2.510	2.620	2.500	2.700	351,000	2.5966	-1.13%
2023-08-14	2.650	2.650	2.680	2.650	2.690	25,000	67,000	2.6800	2.650	2.650	2.680	2.650	2.690	25,000	2.6800	-1.12%
2023-08-11	2.680	2.630	2.680	2.620	2.680	11,000	29,140	2.6491	2.680	2.630	2.680	2.620	2.680	11,000	2.6491	0.37%
2023-08-10	2.670	2.670	2.690	2.650	2.730	139,000	373,170	2.6847	2.670	2.670	2.690	2.650	2.730	139,000	2.6847	0.38%
2023-08-09	2.660	2.650	2.680	2.610	2.760	298,000	804,970	2.7012	2.660	2.650	2.680	2.610	2.760	298,000	2.7012	-2.21%
2023-08-08	2.720	2.620	2.720	2.620	2.720	5,000	13,400	2.6800	2.720	2.620	2.720	2.620	2.720	5,000	2.6800	-0.37%
2023-08-07	2.730	2.700	2.730	2.500	2.750	361,000	946,890	2.6230	2.730	2.700	2.730	2.500	2.750	361,000	2.6230	0.00%
2023-08-04	2.730	2.730	2.800	2.730	2.960	366,000	1,035,430	2.8290	2.730	2.730	2.800	2.730	2.960	366,000	2.8290	0.74%
2023-08-03	2.710	2.710	2.750	2.710	2.780	46,000	125,950	2.7380	2.710	2.710	2.750	2.710	2.780	46,000	2.7380	-2.87%
2023-08-02	2.790	2.790	2.800	2.790	2.860	138,000	390,800	2.8319	2.790	2.790	2.800	2.790	2.860	138,000	2.8319	-1.06%
2023-08-01	2.820	2.820	2.880	2.820	2.990	521,000	1,505,125	2.8889	2.820	2.820	2.880	2.820	2.990	521,000	2.8889	-3.09%
2023-07-31	2.910	2.910	3.020	2.800	3.020	592,000	1,727,060	2.9173	2.910	2.910	3.020	2.800	3.020	592,000	2.9173	2.46%
2023-07-28	2.840	2.790	2.840	2.790	2.980	546,000	1,548,170	2.8355	2.840	2.790	2.840	2.790	2.980	546,000	2.8355	2.53%
2023-07-27	2.770	2.730	2.970	2.720	2.960	285,000	792,720	2.7815	2.770	2.730	2.970	2.720	2.960	285,000	2.7815	0.36%
2023-07-26	2.760	2.720	2.760	2.730	2.800	115,000	317,110	2.7575	2.760	2.720	2.760	2.730	2.800	115,000	2.7575	0.00%
2023-07-25	2.760	2.740	2.780	2.730	2.800	153,000	424,020	2.7714	2.760	2.740	2.780	2.730	2.800	153,000	2.7714	0.36%
2023-07-24	2.750	2.710	2.750	2.600	2.800	319,000	881,060	2.7619	2.750	2.710	2.750	2.600	2.800	319,000	2.7619	4.56%
2023-07-21	2.630	2.610	2.770	-	-	0	0	-	2.630	2.610	2.770	-	-	0	-	0.00%
2023-07-20	2.630	2.630	2.800	2.630	2.630	97,000	255,110	2.6300	2.630	2.630	2.800	2.630	2.630	97,000	2.6300	0.00%
2023-07-19	2.630	2.620	2.630	2.630	2.630	130,000	341,900	2.6300	2.630	2.620	2.630	2.630	2.630	130,000	2.6300	0.77%
2023-07-18	2.610	2.610	2.690	2.610	2.650	467,000	1,229,270	2.6323	2.610	2.610	2.690	2.610	2.650	467,000	2.6323	-0.38%
2023-07-14	2.620	2.620	2.650	2.610	2.680	44,000	116,220	2.6414	2.620	2.620	2.650	2.610	2.680	44,000	2.6414	-2.60%
2023-07-13	2.690	2.620	2.690	2.630	2.740	1,265,000	3,408,710	2.6946	2.690	2.620	2.690	2.630	2.740	1,265,000	2.6946	2.28%
2023-07-12	2.630	2.580	2.690	2.590	2.710	12,000	31,630	2.6358	2.630	2.580	2.690	2.590	2.710	12,000	2.6358	-1.50%
2023-07-11	2.670	2.660	2.690	2.660	2.680	77,000	205,760	2.6722	2.670	2.660	2.690	2.660	2.680	77,000	2.6722	0.00%
2023-07-10	2.670	2.670	2.690	2.670	2.690	9,000	24,130	2.6811	2.670	2.670	2.690	2.670	2.690	9,000	2.6811	0.38%
2023-07-07	2.660	2.650	2.680	2.660	2.680	67,000	178,420	2.6630	2.660	2.650	2.680	2.660	2.680	67,000	2.6630	-0.75%
2023-07-06	2.680	2.660	2.690	2.650	2.700	181,000	486,520	2.6880	2.680	2.660	2.690	2.650	2.700	181,000	2.6880	-1.11%
2023-07-05	2.710	2.650	2.720	2.660	2.770	146,000	399,950	2.7394	2.710	2.650	2.720	2.660	2.770	146,000	2.7394	0.00%
2023-07-04	2.710	2.690	2.730	2.690	2.730	26,000	70,390	2.7073	2.710	2.690	2.730	2.690	2.730	26,000	2.7073	1.88%
2023-07-03	2.660	2.660	2.680	2.660	2.680	48,000	128,510	2.6773	2.660	2.660	2.680	2.660	2.680	48,000	2.6773	-0.75%
2023-06-30	2.680	2.670	2.690	2.680	2.690	47,000	126,410	2.6896	2.680	2.670	2.690	2.680	2.690	47,000	2.6896	-0.37%
2023-06-29	2.690	2.690	2.770	2.690	2.690	37,000	99,530	2.6900	2.690	2.690	2.770	2.690	2.690	37,000	2.6900	0.00%
2023-06-28	2.690	2.680	2.690	2.690	2.700	24,000	64,770	2.6988	2.690	2.680	2.690	2.690	2.700	24,000	2.6988	0.00%
2023-06-27	2.690	2.670	2.690	2.680	2.690	142,000	381,670	2.6878	2.690	2.670	2.690	2.680	2.690	142,000	2.6878	0.00%
2023-06-26	2.690	2.690	2.760	2.680	2.750	53,000	142,810	2.6945	2.690	2.690	2.760	2.680	2.750	53,000	2.6945	0.00%
2023-06-23	2.690	2.680	2.710	2.680	2.690	14,000	37,660	2.6900	2.690	2.680	2.710	2.680	2.690	14,000	2.6900	0.00%
2023-06-21	2.690	2.690	2.740	2.690	2.750	61,000	164,680	2.6997	2.690	2.690	2.740	2.690	2.750	61,000	2.6997	-3.24%
2023-06-20	2.780	2.780	2.800	2.680	2.790	227,000	619,320	2.7283	2.780	2.780	2.800	2.680	2.790	227,000	2.7283	2.21%
2023-06-19	2.720	2.720	2.750	2.720	2.800	90,000	249,600	2.7733	2.720	2.720	2.750	2.720	2.800	90,000	2.7733	-1.09%
2023-06-16	2.750	2.720	2.800	2.750	2.800	270,000	754,770	2.7954	2.750	2.720	2.800	2.750	2.800	270,000	2.7954	-0.36%
2023-06-15	2.760	2.710	2.750	2.710	2.880	646,000	1,791,690	2.7735	2.760	2.710	2.750	2.710	2.880	646,000	2.7735	-0.36%
2023-06-14	2.770	2.740	2.750	2.760	2.800	328,000	917,670	2.7978	2.770	2.740	2.750	2.760	2.800	328,000	2.7978	-0.72%
2023-06-13	2.790	2.760	2.790	2.760	2.800	223,000	624,020	2.7983	2.790	2.760	2.790	2.760	2.800	223,000	2.7983	-0.71%
2023-06-12	2.810	2.760	2.810	2.820	2.860	321,000	914,410	2.8486	2.810	2.760	2.810	2.820	2.860	321,000	2.8486	2.18%
2023-06-09	2.750	2.750	2.950	2.670	2.750	483,000	1,305,690	2.7033	2.750	2.750	2.950	2.670	2.750	483,000	2.7033	0.00%
2023-06-08	2.750	2.740	2.750	2.720	2.800	283,000	783,820	2.7697	2.750	2.740	2.750	2.720	2.800	283,000	2.7697	-1.79%
2023-06-07	2.800	2.780	2.800	2.780	2.980	414,000	1,169,650	2.8252	2.800	2.780	2.800	2.780	2.980	414,000	2.8252	2.19%
2023-06-06	2.740	2.700	2.750	2.680	2.800	181,000	499,920	2.7620	2.740	2.700	2.750	2.680	2.800	181,000	2.7620	-1.44%
2023-06-05	2.780	2.730	2.770	2.720	2.830	177,000	490,590	2.7717	2.780	2.730	2.770	2.720	2.830	177,000	2.7717	3.73%
2023-06-02	2.680	2.670	2.740	2.680	2.970	105,000	296,560	2.8244	2.680	2.670	2.740	2.680	2.970	105,000	2.8244	-2.19%
2023-06-01	2.740	2.720	2.980	2.720	2.770	21,000	58,030	2.7633	2.740	2.720	2.980	2.720	2.770	21,000	2.7633	0.00%
2023-05-31	2.740	2.660	2.750	2.740	2.800	12,000	33,180	2.7650	2.740	2.660	2.750	2.740	2.800	12,000	2.7650	-2.14%
2023-05-30	2.800	2.750	2.800	2.680	2.940	53,000	147,340	2.7800	2.800	2.750	2.800	2.680	2.940	53,000	2.7800	-4.11%
2023-05-29	2.920	2.840	2.920	2.800	3.000	272,000	799,240	2.9384	2.920	2.840	2.920	2.800	3.000	272,000	2.9384	8.96%
2023-05-25	2.680	2.670	2.770	2.680	2.770	30,000	82,100	2.7367	2.680	2.670	2.770	2.680	2.770	30,000	2.7367	-1.83%
2023-05-24	2.730	2.740	2.850	2.710	2.720	13,000	35,310	2.7162	2.730	2.740	2.850	2.710	2.720	13,000	2.7162	0.00%
2023-05-23	2.730	2.730	2.750	2.700	2.760	22,000	60,350	2.7432	2.730	2.730	2.750	2.700	2.760	22,000	2.7432	2.25%
2023-05-22	2.670	2.650	2.670	2.670	2.760	10,000	27,290	2.7290	2.670	2.650	2.670	2.670	2.760	10,000	2.7290	-1.48%
2023-05-19	2.710	2.630	2.710	2.630	2.770	205,000	547,440	2.6704	2.710	2.630	2.710	2.630	2.770	205,000	2.6704	0.00%
2023-05-18	2.710	2.640	2.850	2.640	2.860	100,000	277,940	2.7794	2.710	2.640	2.850	2.640	2.860	100,000	2.7794	-1.81%
2023-05-17	2.760	2.690	2.760	2.690	2.770	14,000	38,390	2.7421	2.760	2.690	2.760	2.690	2.770	14,000	2.7421	4.15%
2023-05-16	2.650	2.640	-	2.630	2.650	46,000	121,680	2.6452	2.650	2.640	-	2.630	2.650	46,000	2.6452	0.00%
2023-05-15	2.650	2.650	-	2.650	2.720	35,000	94,020	2.6863	2.650	2.650	-	2.650	2.720	35,000	2.6863	-2.93%
2023-05-12	2.730	2.660	2.750	2.730	2.810	76,000	210,860	2.7745	2.730	2.660	2.750	2.730	2.810	76,000	2.7745	-0.36%
2023-05-11	2.740	2.740	2.750	2.720	2.750	16,000	43,680	2.7300	2.740	2.740	2.750	2.720	2.750	16,000	2.7300	0.74%
2023-05-10	2.720	2.700	2.900	2.610	2.820	192,000	524,910	2.7339	2.720	2.700	2.900	2.610	2.820	192,000	2.7339	-1.09%
2023-05-09	2.750	2.750	-	2.750	2.770	266,000	731,520	2.7501	2.750	2.750	-	2.750	2.770	266,000	2.7501	0.00%
2023-05-08	2.750	2.740	2.750	2.750	2.840	8,000	22,210	2.7763	2.750	2.740	2.750	2.750	2.840	8,000	2.7763	-1.43%
2023-05-05	2.790	2.790	-	2.790	2.790	3,000	8,360	2.7867	2.790	2.790	-	2.790	2.790	3,000	2.7867	0.36%
2023-05-04	2.780	2.780	2.840	2.630	2.850	263,000	732,970	2.7870	2.780	2.780	2.840	2.630	2.850	263,000	2.7870	-0.71%
2023-05-03	2.800	2.760	2.800	2.760	2.820	60,000	168,120	2.8020	2.800	2.760	2.800	2.760	2.820	60,000	2.8020	-1.75%
2023-05-02	2.850	2.720	2.850	2.710	2.910	142,000	408,750	2.8785	2.850	2.720	2.850	2.710	2.910	142,000	2.8785	-3.39%
2023-04-28	2.950	2.910	3.170	2.890	3.090	58,000	174,500	3.0086	2.950	2.910	3.170	2.890	3.090	58,000	3.0086	2.08%
2023-04-27	2.890	2.890	-	2.880	2.920	28,000	80,760	2.8843	2.890	2.890	-	2.880	2.920	28,000	2.8843	-1.37%
2023-04-26	2.930	2.900	2.970	2.900	2.930	40,000	116,580	2.9145	2.930	2.900	2.970	2.900	2.930	40,000	2.9145	2.45%
2023-04-25	2.860	2.850	2.940	2.850	2.940	41,000	118,930	2.9007	2.860	2.850	2.940	2.850	2.940	41,000	2.9007	-1.38%
2023-04-24	2.900	2.900	2.920	2.890	2.980	129,000	376,940	2.9220	2.900	2.900	2.920	2.890	2.980	129,000	2.9220	0.69%
2023-04-21	2.880	2.880	2.900	2.880	2.990	666,000	1,936,260	2.9073	2.880	2.880	2.900	2.880	2.990	666,000	2.9073	-1.03%
2023-04-20	2.910	2.910	3.000	2.810	3.000	125,000	367,210	2.9377	2.910	2.910	3.000	2.810	3.000	125,000	2.9377	-2.68%
2023-04-19	2.990	2.980	3.040	2.980	3.060	77,000	233,390	3.0310	2.990	2.980	3.040	2.980	3.060	77,000	3.0310	0.00%
2023-04-18	2.990	2.980	3.000	2.940	3.060	310,000	930,230	3.0007	2.990	2.980	3.000	2.940	3.060	310,000	3.0007	-0.33%
2023-04-17	3.000	2.980	3.000	2.920	3.050	151,000	452,790	2.9986	3.000	2.980	3.000	2.920	3.050	151,000	2.9986	0.00%
2023-04-14	3.000	2.990	3.050	2.940	3.090	417,000	1,255,720	3.0113	3.000	2.990	3.050	2.940	3.090	417,000	3.0113	0.00%
2023-04-13	3.000	2.930	3.000	2.950	3.030	380,000	1,135,060	2.9870	3.000	2.930	3.000	2.950	3.030	380,000	2.9870	0.00%
2023-04-12	3.000	2.990	3.000	2.980	3.060	439,000	1,317,870	3.0020	3.000	2.990	3.000	2.980	3.060	439,000	3.0020	0.00%
2023-04-11	3.000	2.960	2.990	2.920	3.120	461,000	1,387,590	3.0100	3.000	2.960	2.990	2.920	3.120	461,000	3.0100	-1.96%
2023-04-06	3.060	2.920	3.060	2.710	3.080	407,540	1,206,039	2.9593	3.060	2.920	3.060	2.710	3.080	407,540	2.9593	4.08%
2023-04-04	2.940	2.930	2.940	2.910	2.990	32,000	94,110	2.9409	2.940	2.930	2.940	2.910	2.990	32,000	2.9409	1.38%
2023-04-03	2.900	2.870	2.900	2.810	3.090	90,000	260,800	2.8978	2.900	2.870	2.900	2.810	3.090	90,000	2.8978	-1.69%
2023-03-31	2.950	2.810	2.950	2.690	2.990	338,000	962,250	2.8469	2.950	2.810	2.950	2.690	2.990	338,000	2.8469	5.36%
2023-03-30	2.800	2.700	2.800	2.690	2.800	34,000	94,630	2.7832	2.800	2.700	2.800	2.690	2.800	34,000	2.7832	6.87%
2023-03-29	2.620	2.620	2.640	2.520	2.850	193,000	523,720	2.7136	2.620	2.620	2.640	2.520	2.850	193,000	2.7136	-1.50%
2023-03-28	2.660	2.650	2.680	2.620	2.800	1,174,900	3,122,782	2.6579	2.660	2.650	2.680	2.620	2.800	1,174,900	2.6579	-0.75%
2023-03-27	2.680	2.630	2.890	2.600	2.680	900,000	2,400,040	2.6667	2.680	2.630	2.890	2.600	2.680	900,000	2.6667	0.00%
2023-03-24	2.680	2.670	2.680	2.680	2.800	76,000	204,970	2.6970	2.680	2.670	2.680	2.680	2.800	76,000	2.6970	0.37%
2023-03-23	2.670	2.630	2.800	2.600	2.840	1,987,870	5,276,369	2.6543	2.670	2.630	2.800	2.600	2.840	1,987,870	2.6543	-5.99%
2023-03-22	2.840	2.810	2.860	2.840	2.870	16,000	45,820	2.8638	2.840	2.810	2.860	2.840	2.870	16,000	2.8638	0.00%
2023-03-21	2.840	2.820	2.850	2.840	3.100	171,000	499,120	2.9188	2.840	2.820	2.850	2.840	3.100	171,000	2.9188	-0.35%
2023-03-20	2.850	2.840	-	2.780	3.000	301,000	854,100	2.8375	2.850	2.840	-	2.780	3.000	301,000	2.8375	-5.63%
2023-03-17	3.020	3.020	3.060	3.010	3.200	1,408,000	4,384,210	3.1138	3.020	3.020	3.060	3.010	3.200	1,408,000	3.1138	-4.43%
2023-03-16	3.160	3.160	3.190	3.160	3.300	500,184	1,629,134	3.2571	3.160	3.160	3.190	3.160	3.300	500,184	3.2571	-0.32%
2023-03-15	3.170	3.140	3.170	3.020	3.280	459,000	1,460,630	3.1822	3.170	3.140	3.170	3.020	3.280	459,000	3.1822	6.73%
2023-03-14	2.970	2.960	3.060	2.910	3.100	2,981,000	8,957,390	3.0048	2.970	2.960	3.060	2.910	3.100	2,981,000	3.0048	-1.66%
2023-03-13	3.020	3.010	3.090	3.020	3.220	918,000	2,879,560	3.1368	3.020	3.010	3.090	3.020	3.220	918,000	3.1368	-6.21%
2023-03-10	3.220	3.220	3.250	3.020	3.240	4,625,000	14,321,150	3.0965	3.220	3.220	3.250	3.020	3.240	4,625,000	3.0965	4.55%
2023-03-09	3.080	3.080	3.090	3.000	3.150	5,937,000	18,228,950	3.0704	3.080	3.080	3.090	3.000	3.150	5,937,000	3.0704	0.98%
2023-03-08	3.050	3.040	3.100	2.930	3.120	482,000	1,470,740	3.0513	3.050	3.040	3.100	2.930	3.120	482,000	3.0513	3.74%
2023-03-07	2.940	2.900	3.000	2.920	3.100	129,000	388,820	3.0141	2.940	2.900	3.000	2.920	3.100	129,000	3.0141	-2.65%
2023-03-06	3.020	3.010	3.030	3.000	3.030	31,000	93,620	3.0200	3.020	3.010	3.030	3.000	3.030	31,000	3.0200	-2.58%
2023-03-03	3.100	3.070	3.100	3.070	3.100	52,000	160,140	3.0796	3.100	3.070	3.100	3.070	3.100	52,000	3.0796	0.98%
2023-03-02	3.070	3.050	3.070	3.070	3.150	350,620	1,087,426	3.1014	3.070	3.050	3.070	3.070	3.150	350,620	3.1014	0.33%
2023-03-01	3.060	3.060	3.100	3.050	3.200	124,000	385,710	3.1106	3.060	3.060	3.100	3.050	3.200	124,000	3.1106	-2.24%
2023-02-28	3.130	3.110	3.190	3.130	3.190	35,000	110,810	3.1660	3.130	3.110	3.190	3.130	3.190	35,000	3.1660	-1.88%
2023-02-27	3.190	3.160	3.190	3.170	3.230	1,061,000	3,374,270	3.1803	3.190	3.160	3.190	3.170	3.230	1,061,000	3.1803	2.24%
2023-02-24	3.120	3.110	3.120	3.120	3.250	926,000	2,961,830	3.1985	3.120	3.110	3.120	3.120	3.250	926,000	3.1985	-2.50%
2023-02-23	3.200	3.170	3.200	3.150	3.300	82,000	262,220	3.1978	3.200	3.170	3.200	3.150	3.300	82,000	3.1978	-0.31%
2023-02-22	3.210	3.190	3.210	3.200	3.300	379,000	1,222,830	3.2265	3.210	3.190	3.210	3.200	3.300	379,000	3.2265	-0.62%
2023-02-21	3.230	3.220	3.300	3.230	3.510	134,000	453,960	3.3878	3.230	3.220	3.300	3.230	3.510	134,000	3.3878	-5.00%
2023-02-20	3.400	3.350	3.400	3.300	3.550	337,000	1,150,740	3.4147	3.400	3.350	3.400	3.300	3.550	337,000	3.4147	-1.45%
2023-02-17	3.450	3.350	3.450	3.210	3.500	357,000	1,204,280	3.3733	3.450	3.350	3.450	3.210	3.500	357,000	3.3733	-1.43%
2023-02-16	3.500	3.500	3.530	3.410	3.530	38,000	131,490	3.4603	3.500	3.500	3.530	3.410	3.530	38,000	3.4603	2.64%
2023-02-15	3.410	3.280	3.410	3.220	3.700	23,000	78,050	3.3935	3.410	3.280	3.410	3.220	3.700	23,000	3.3935	-2.01%
2023-02-14	3.480	3.300	3.480	3.410	3.560	97,000	337,350	3.4778	3.480	3.300	3.480	3.410	3.560	97,000	3.4778	-1.42%
2023-02-13	3.530	3.530	3.560	3.510	3.620	362,000	1,286,910	3.5550	3.530	3.530	3.560	3.510	3.620	362,000	3.5550	0.86%
2023-02-10	3.500	3.500	3.540	3.440	3.620	894,000	3,159,770	3.5344	3.500	3.500	3.540	3.440	3.620	894,000	3.5344	-0.57%
2023-02-09	3.520	3.510	3.520	3.330	3.610	706,000	2,494,130	3.5328	3.520	3.510	3.520	3.330	3.610	706,000	3.5328	-4.09%
2023-02-08	3.670	3.570	3.850	3.500	3.880	400,000	1,419,920	3.5498	3.670	3.570	3.850	3.500	3.880	400,000	3.5498	7.00%
2023-02-07	3.430	3.400	3.430	3.320	3.520	291,000	1,005,220	3.4544	3.430	3.400	3.430	3.320	3.520	291,000	3.4544	0.88%
2023-02-06	3.400	3.400	3.490	3.300	4.000	386,000	1,352,150	3.5030	3.400	3.400	3.490	3.300	4.000	386,000	3.5030	4.62%
2023-02-03	3.250	3.250	3.440	3.250	3.520	324,000	1,094,891	3.3793	3.250	3.250	3.440	3.250	3.520	324,000	3.3793	-2.69%
2023-02-02	3.340	3.340	3.440	3.200	3.450	453,000	1,507,227	3.3272	3.340	3.340	3.440	3.200	3.450	453,000	3.3272	-0.60%
2023-02-01	3.360	3.130	3.250	3.110	3.400	65,000	213,450	3.2838	3.360	3.130	3.250	3.110	3.400	65,000	3.2838	12.00%
2023-01-31	3.000	2.960	3.000	2.940	3.100	364,000	1,092,830	3.0023	3.000	2.960	3.000	2.940	3.100	364,000	3.0023	0.00%
2023-01-30	3.000	2.960	3.000	2.950	3.020	114,000	339,990	2.9824	3.000	2.960	3.000	2.950	3.020	114,000	2.9824	1.35%
2023-01-27	2.960	2.960	3.000	2.950	2.990	6,000	17,750	2.9583	2.960	2.960	3.000	2.950	2.990	6,000	2.9583	-1.00%
2023-01-26	2.990	2.990	3.200	2.990	3.010	32,000	95,970	2.9991	2.990	2.990	3.200	2.990	3.010	32,000	2.9991	-2.29%
2023-01-20	3.060	3.060	3.070	3.000	3.160	87,000	272,040	3.1269	3.060	3.060	3.070	3.000	3.160	87,000	3.1269	-3.16%
2023-01-19	3.160	2.950	3.160	3.040	3.200	17,000	51,840	3.0494	3.160	2.950	3.160	3.040	3.200	17,000	3.0494	-1.25%
2023-01-18	3.200	3.070	3.200	3.200	3.480	13,000	44,680	3.4369	3.200	3.070	3.200	3.200	3.480	13,000	3.4369	5.26%
2023-01-17	3.040	3.040	3.050	3.040	3.210	169,000	523,950	3.1003	3.040	3.040	3.050	3.040	3.210	169,000	3.1003	2.01%
2023-01-16	2.980	2.980	3.200	2.930	3.000	41,000	122,290	2.9827	2.980	2.980	3.200	2.930	3.000	41,000	2.9827	-0.33%
2023-01-13	2.990	2.970	3.100	2.990	3.050	18,000	54,180	3.0100	2.990	2.970	3.100	2.990	3.050	18,000	3.0100	-0.66%
2023-01-12	3.010	2.960	3.010	3.010	3.050	44,000	132,920	3.0209	3.010	2.960	3.010	3.010	3.050	44,000	3.0209	-0.66%
2023-01-11	3.030	3.030	3.100	2.960	3.030	34,000	101,290	2.9791	3.030	3.030	3.100	2.960	3.030	34,000	2.9791	2.36%
2023-01-10	2.960	2.960	3.120	2.940	2.940	9,000	26,460	2.9400	2.960	2.960	3.120	2.940	2.940	9,000	2.9400	0.00%
2023-01-09	2.960	2.960	3.100	2.950	2.960	46,000	135,980	2.9561	2.960	2.960	3.100	2.950	2.960	46,000	2.9561	-0.67%
2023-01-06	2.980	2.980	2.990	2.960	3.000	27,000	80,230	2.9715	2.980	2.980	2.990	2.960	3.000	27,000	2.9715	-1.65%
2023-01-05	3.030	3.030	3.100	2.980	3.050	67,000	202,150	3.0172	3.030	3.030	3.100	2.980	3.050	67,000	3.0172	1.00%
2023-01-04	3.000	2.970	3.100	3.000	3.150	47,000	142,600	3.0340	3.000	2.970	3.100	3.000	3.150	47,000	3.0340	-1.32%
2023-01-03	3.040	3.040	3.150	3.010	3.210	52,000	165,880	3.1900	3.040	3.040	3.150	3.010	3.210	52,000	3.1900	-5.30%
2022-12-30	3.210	3.210	3.490	3.000	3.450	41,000	129,110	3.1490	3.210	3.210	3.490	3.000	3.450	41,000	3.1490	7.00%
2022-12-29	3.000	2.990	3.000	3.000	3.000	1,000	3,000	3.0000	3.000	2.990	3.000	3.000	3.000	1,000	3.0000	0.00%
2022-12-28	3.000	2.960	3.000	2.960	3.150	47,000	144,460	3.0736	3.000	2.960	3.000	2.960	3.150	47,000	3.0736	-3.23%
2022-12-23	3.100	3.100	3.220	3.040	3.100	38,000	116,480	3.0653	3.100	3.100	3.220	3.040	3.100	38,000	3.0653	1.97%
2022-12-22	3.040	2.920	3.060	3.030	3.070	22,000	66,990	3.0450	3.040	2.920	3.060	3.030	3.070	22,000	3.0450	-4.40%
2022-12-21	3.180	3.030	3.250	-	-	0	0	-	3.180	3.030	3.250	-	-	0	-	0.00%
2022-12-20	3.180	3.030	3.180	3.030	3.200	175,000	537,260	3.0701	3.180	3.030	3.180	3.030	3.200	175,000	3.0701	-3.34%
2022-12-19	3.290	3.170	3.300	3.150	3.290	35,000	112,240	3.2069	3.290	3.170	3.300	3.150	3.290	35,000	3.2069	-7.06%
2022-12-16	3.540	3.200	3.540	3.540	3.540	7,000	24,780	3.5400	3.540	3.200	3.540	3.540	3.540	7,000	3.5400	0.00%
2022-12-15	3.540	3.200	3.540	-	-	0	0	-	3.540	3.200	3.540	-	-	0	-	-0.28%
2022-12-14	3.550	3.310	3.550	-	-	0	0	-	3.550	3.310	3.550	-	-	0	-	0.00%
2022-12-13	3.550	3.550	3.700	3.380	3.550	14,000	48,520	3.4657	3.550	3.550	3.700	3.380	3.550	14,000	3.4657	-5.08%
2022-12-12	3.740	3.380	3.740	-	-	0	0	-	3.740	3.380	3.740	-	-	0	-	-0.53%
2022-12-09	3.760	3.310	3.760	3.800	3.800	1,000	3,800	3.8000	3.760	3.310	3.760	3.800	3.800	1,000	3.8000	7.43%
2022-12-08	3.500	3.300	3.500	3.510	3.520	5,000	17,570	3.5140	3.500	3.300	3.500	3.510	3.520	5,000	3.5140	-1.13%
2022-12-07	3.540	3.300	3.800	-	-	0	0	-	3.540	3.300	3.800	-	-	0	-	0.00%
2022-12-06	3.540	3.540	4.000	3.530	4.040	8,000	30,760	3.8450	3.540	3.540	4.000	3.530	4.040	8,000	3.8450	-4.58%
2022-12-05	3.710	3.200	3.710	3.710	3.720	25,000	92,760	3.7104	3.710	3.200	3.710	3.710	3.720	25,000	3.7104	0.00%
2022-12-02	3.710	3.710	3.730	3.710	3.710	2,000	7,420	3.7100	3.710	3.710	3.730	3.710	3.710	2,000	3.7100	-0.27%
2022-12-01	3.720	-	3.730	-	-	0	0	-	3.720	-	3.730	-	-	0	-	0.00%
2022-11-30	3.720	3.720	3.730	3.720	3.720	2,000	7,440	3.7200	3.720	3.720	3.730	3.720	3.720	2,000	3.7200	0.00%
2022-11-29	3.720	3.710	3.720	-	-	0	0	-	3.720	3.710	3.720	-	-	0	-	0.00%
2022-11-28	3.720	-	3.730	3.720	3.720	1,000	3,720	3.7200	3.720	-	3.730	3.720	3.720	1,000	3.7200	6.59%
2022-11-25	3.490	3.100	3.730	3.490	3.490	1,000	3,490	3.4900	3.490	3.100	3.730	3.490	3.490	1,000	3.4900	4.80%
2022-11-24	3.330	3.110	3.730	-	-	0	0	-	3.330	3.110	3.730	-	-	0	-	0.00%
2022-11-23	3.330	3.100	3.730	-	-	0	0	-	3.330	3.100	3.730	-	-	0	-	0.00%
2022-11-22	3.330	3.100	3.500	3.150	3.330	12,000	39,330	3.2775	3.330	3.100	3.500	3.150	3.330	12,000	3.2775	0.91%
2022-11-21	3.300	3.150	3.300	-	-	1,100	3,542	3.2200	3.300	3.150	3.300	-	-	1,100	3.2200	-5.71%
2022-11-18	3.500	-	-	3.490	3.500	51,100	178,500	3.4932	3.500	-	-	3.490	3.500	51,100	3.4932	0.29%
2022-11-17	3.490	3.250	3.490	3.490	3.490	2,000	6,980	3.4900	3.490	3.250	3.490	3.490	3.490	2,000	3.4900	0.00%
2022-11-16	3.490	3.150	3.490	3.500	3.500	2,000	7,000	3.5000	3.490	3.150	3.490	3.500	3.500	2,000	3.5000	0.00%
2022-11-15	3.490	3.170	3.600	3.480	3.490	16,000	55,800	3.4875	3.490	3.170	3.600	3.480	3.490	16,000	3.4875	0.00%
2022-11-14	3.490	-	3.490	-	-	0	0	-	3.490	-	3.490	-	-	0	-	0.00%
2022-11-11	3.490	-	3.490	3.490	3.490	2,000	6,980	3.4900	3.490	-	3.490	3.490	3.490	2,000	3.4900	9.06%
2022-11-10	3.200	2.860	-	3.200	3.200	2,000	6,400	3.2000	3.200	2.860	-	3.200	3.200	2,000	3.2000	4.92%
2022-11-09	3.050	3.010	3.700	3.050	3.400	22,000	74,160	3.3709	3.050	3.010	3.700	3.050	3.400	22,000	3.3709	-10.29%
2022-11-08	3.400	3.010	3.410	3.200	3.400	4,000	13,200	3.3000	3.400	3.010	3.410	3.200	3.400	4,000	3.3000	6.25%
2022-11-07	3.200	3.000	-	2.990	3.200	6,000	18,360	3.0600	3.200	3.000	-	2.990	3.200	6,000	3.0600	11.50%
2022-11-04	2.870	2.870	3.250	2.850	3.000	24,000	70,060	2.9192	2.870	2.870	3.250	2.850	3.000	24,000	2.9192	-2.71%
2022-11-03	2.950	2.900	-	2.950	2.950	8,000	23,900	2.9875	2.950	2.900	-	2.950	2.950	8,000	2.9875	3.51%
2022-11-02	2.850	2.850	3.000	2.850	2.850	2,000	5,700	2.8500	2.850	2.850	3.000	2.850	2.850	2,000	2.8500	0.00%
2022-11-01	2.850	2.850	2.960	-	-	0	0	-	2.850	2.850	2.960	-	-	0	-	8.78%
2022-10-31	2.620	2.520	2.800	2.620	2.630	4,000	10,500	2.6250	2.620	2.520	2.800	2.620	2.630	4,000	2.6250	0.00%
2022-10-28	2.620	2.620	-	2.610	2.610	4,000	10,620	2.6550	2.620	2.620	-	2.610	2.610	4,000	2.6550	-3.32%
2022-10-27	2.710	2.710	3.000	2.710	2.810	4,000	11,040	2.7600	2.710	2.710	3.000	2.710	2.810	4,000	2.7600	-1.81%
2022-10-26	2.760	2.710	-	2.710	2.770	6,000	16,480	2.7467	2.760	2.710	-	2.710	2.770	6,000	2.7467	-1.78%
2022-10-25	2.810	2.810	2.980	2.810	2.810	4,000	11,240	2.8100	2.810	2.810	2.980	2.810	2.810	4,000	2.8100	0.00%
2022-10-24	2.810	2.800	3.000	2.810	2.820	10,000	28,120	2.8120	2.810	2.800	3.000	2.810	2.820	10,000	2.8120	-3.77%
2022-10-21	2.920	2.810	3.020	2.920	2.920	10,000	29,200	2.9200	2.920	2.810	3.020	2.920	2.920	10,000	2.9200	0.00%
2022-10-20	2.920	2.820	-	2.810	2.920	14,000	40,640	2.9029	2.920	2.820	-	2.810	2.920	14,000	2.9029	0.00%
2022-10-19	2.920	2.920	-	2.910	3.010	18,000	53,380	2.9656	2.920	2.920	-	2.910	3.010	18,000	2.9656	-7.30%
2022-10-18	3.150	3.010	3.300	3.150	3.160	6,000	18,920	3.1533	3.150	3.010	3.300	3.150	3.160	6,000	3.1533	-7.35%
2022-10-17	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
2022-10-14	3.400	-	3.700	-	-	0	0	-	3.400	-	3.700	-	-	0	-	0.00%
2022-10-13	3.400	3.150	3.400	-	-	0	0	-	3.400	3.150	3.400	-	-	0	-	0.00%
2022-10-12	3.400	3.100	3.700	3.200	3.400	14,000	46,000	3.2857	3.400	3.100	3.700	3.200	3.400	14,000	3.2857	6.25%
2022-10-11	3.200	3.100	3.400	3.090	3.200	8,000	24,980	3.1225	3.200	3.100	3.400	3.090	3.200	8,000	3.1225	3.23%
2022-10-10	3.100	3.020	3.250	3.100	3.100	4,000	12,400	3.1000	3.100	3.020	3.250	3.100	3.100	4,000	3.1000	0.00%
2022-10-07	3.100	3.010	3.100	3.200	3.200	2,000	6,400	3.2000	3.100	3.010	3.100	3.200	3.200	2,000	3.2000	0.00%
2022-10-06	3.100	3.100	-	3.100	3.100	4,000	12,400	3.1000	3.100	3.100	-	3.100	3.100	4,000	3.1000	0.00%
2022-10-05	3.100	3.100	-	3.100	3.100	4,000	12,400	3.1000	3.100	3.100	-	3.100	3.100	4,000	3.1000	-0.32%
2022-10-03	3.110	3.100	-	3.110	3.110	8,000	24,880	3.1100	3.110	3.100	-	3.110	3.110	8,000	3.1100	0.00%
2022-09-30	3.110	3.110	-	3.110	3.110	6,000	19,020	3.1700	3.110	3.110	-	3.110	3.110	6,000	3.1700	-2.81%
2022-09-29	3.200	3.120	-	3.200	3.200	2,000	6,400	3.2000	3.200	3.120	-	3.200	3.200	2,000	3.2000	0.00%
2022-09-28	3.200	3.120	-	3.200	3.200	10,000	32,000	3.2000	3.200	3.120	-	3.200	3.200	10,000	3.2000	-2.74%
2022-09-27	3.290	3.200	3.500	3.290	3.300	4,000	13,180	3.2950	3.290	3.200	3.500	3.290	3.300	4,000	3.2950	-0.30%
2022-09-26	3.300	3.300	3.700	3.300	3.300	2,000	6,600	3.3000	3.300	3.300	3.700	3.300	3.300	2,000	3.3000	0.00%
2022-09-23	3.300	3.300	3.700	3.150	3.300	10,000	31,820	3.1820	3.300	3.300	3.700	3.150	3.300	10,000	3.1820	4.76%
2022-09-22	3.150	3.150	-	-	-	0	0	-	3.150	3.150	-	-	-	0	-	0.00%
2022-09-21	3.150	3.150	3.450	-	-	0	0	-	3.150	3.150	3.450	-	-	0	-	0.00%
2022-09-20	3.150	3.150	3.350	-	-	0	0	-	3.150	3.150	3.350	-	-	0	-	0.00%
2022-09-19	3.150	3.110	3.210	3.150	3.210	34,000	109,320	3.2153	3.150	3.110	3.210	3.150	3.210	34,000	3.2153	-3.37%
2022-09-16	3.260	3.230	3.280	3.260	3.300	32,000	104,880	3.2775	3.260	3.230	3.280	3.260	3.300	32,000	3.2775	-1.51%
2022-09-15	3.310	3.310	3.450	3.310	3.500	50,000	170,280	3.4056	3.310	3.310	3.450	3.310	3.500	50,000	3.4056	-11.26%
2022-09-14	3.730	3.420	3.770	3.510	3.730	76,000	274,560	3.6126	3.730	3.420	3.770	3.510	3.730	76,000	3.6126	-4.36%
2022-09-13	3.900	3.660	3.900	-	-	0	0	-	3.900	3.660	3.900	-	-	0	-	0.00%
2022-09-09	3.900	3.900	4.000	-	-	0	0	-	3.900	3.900	4.000	-	-	0	-	2.63%
2022-09-08	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2022-09-07	3.800	3.800	4.000	3.800	3.800	8,000	30,400	3.8000	3.800	3.800	4.000	3.800	3.800	8,000	3.8000	-0.78%
2022-09-06	3.830	3.830	4.000	-	-	0	0	-	3.830	3.830	4.000	-	-	0	-	0.52%
2022-09-05	3.810	3.810	4.000	3.800	3.800	6,000	22,800	3.8000	3.810	3.810	4.000	3.800	3.800	6,000	3.8000	-4.75%
2022-09-02	4.000	3.800	4.000	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2022-09-01	4.000	3.800	4.000	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2022-08-31	4.000	3.800	4.000	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2022-08-30	4.000	3.820	4.000	-	-	0	0	-	4.000	3.820	4.000	-	-	0	-	0.00%
2022-08-29	4.000	3.800	4.000	4.000	4.000	4,000	16,000	4.0000	4.000	3.800	4.000	4.000	4.000	4,000	4.0000	4.71%
2022-08-26	3.820	-	4.000	-	-	0	0	-	3.820	-	4.000	-	-	0	-	0.00%
2022-08-25	3.820	3.580	3.990	-	-	0	0	-	3.820	3.580	3.990	-	-	0	-	0.00%
2022-08-24	3.820	3.500	3.950	-	-	0	0	-	3.820	3.500	3.950	-	-	0	-	0.00%
2022-08-23	3.820	3.500	4.000	3.820	3.820	2,000	7,640	3.8200	3.820	3.500	4.000	3.820	3.820	2,000	3.8200	6.70%
2022-08-22	3.580	3.500	4.000	-	-	0	0	-	3.580	3.500	4.000	-	-	0	-	0.00%
2022-08-19	3.580	3.500	-	-	-	0	0	-	3.580	3.500	-	-	-	0	-	0.00%
2022-08-18	3.580	3.580	-	3.580	3.580	8,000	28,640	3.5800	3.580	3.580	-	3.580	3.580	8,000	3.5800	-0.83%
2022-08-17	3.610	3.610	-	3.500	4.000	8,000	31,000	3.8750	3.610	3.610	-	3.500	4.000	8,000	3.8750	-9.75%
2022-08-16	4.000	4.000	4.150	4.000	4.000	8,000	32,000	4.0000	4.000	4.000	4.150	4.000	4.000	8,000	4.0000	4.17%
2022-08-15	3.840	3.800	-	-	-	0	0	-	3.840	3.800	-	-	-	0	-	0.00%
2022-08-12	3.840	3.510	-	-	-	0	0	-	3.840	3.510	-	-	-	0	-	0.00%
2022-08-11	3.840	3.800	4.160	3.790	4.000	56,000	222,860	3.9796	3.840	3.800	4.160	3.790	4.000	56,000	3.9796	-1.54%
2022-08-10	3.900	3.900	4.490	3.760	4.550	24,000	97,240	4.0517	3.900	3.900	4.490	3.760	4.550	24,000	4.0517	-2.50%
2022-08-09	4.000	3.500	-	4.000	4.000	12,000	48,000	4.0000	4.000	3.500	-	4.000	4.000	12,000	4.0000	0.00%
2022-08-08	4.000	3.210	-	4.000	4.000	10,000	40,000	4.0000	4.000	3.210	-	4.000	4.000	10,000	4.0000	-2.68%
2022-08-05	4.110	3.210	-	4.110	4.110	2,000	8,220	4.1100	4.110	3.210	-	4.110	4.110	2,000	4.1100	0.00%
2022-08-04	4.110	4.110	-	4.110	4.110	2,000	8,220	4.1100	4.110	4.110	-	4.110	4.110	2,000	4.1100	0.00%
2022-08-03	4.110	4.110	-	-	-	0	0	-	4.110	4.110	-	-	-	0	-	0.24%
2022-08-02	4.100	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2022-08-01	4.100	3.210	-	-	-	0	0	-	4.100	3.210	-	-	-	0	-	0.00%
2022-07-29	4.100	-	-	4.100	4.100	2,000	8,200	4.1000	4.100	-	-	4.100	4.100	2,000	4.1000	0.00%
2022-07-28	4.100	4.100	-	-	-	0	0	-	4.100	4.100	-	-	-	0	-	0.00%
2022-07-27	4.100	4.100	-	-	-	0	0	-	4.100	4.100	-	-	-	0	-	0.00%
2022-07-26	4.100	4.100	4.250	4.100	4.100	2,000	8,200	4.1000	4.100	4.100	4.250	4.100	4.100	2,000	4.1000	0.00%
2022-07-25	4.100	4.100	-	4.100	4.100	10,000	41,000	4.1000	4.100	4.100	-	4.100	4.100	10,000	4.1000	0.00%
2022-07-22	4.100	4.100	4.250	4.100	4.100	36,000	147,600	4.1000	4.100	4.100	4.250	4.100	4.100	36,000	4.1000	2.50%
2022-07-21	4.000	4.000	4.220	-	-	200	792	3.9600	4.000	4.000	4.220	-	-	200	3.9600	0.00%
2022-07-20	4.000	4.000	-	4.000	4.000	22,000	88,000	4.0000	4.000	4.000	-	4.000	4.000	22,000	4.0000	0.00%
2022-07-19	4.000	4.000	4.020	4.000	4.000	30,000	120,000	4.0000	4.000	4.000	4.020	4.000	4.000	30,000	4.0000	0.00%
2022-07-18	4.000	4.000	4.020	4.000	4.000	12,000	48,000	4.0000	4.000	4.000	4.020	4.000	4.000	12,000	4.0000	-0.50%
2022-07-15	4.020	4.000	4.130	4.020	4.020	2,000	8,040	4.0200	4.020	4.000	4.130	4.020	4.020	2,000	4.0200	0.50%
2022-07-14	4.000	4.000	4.290	4.000	4.000	2,000	8,000	4.0000	4.000	4.000	4.290	4.000	4.000	2,000	4.0000	-2.44%
2022-07-13	4.100	4.000	4.100	4.120	4.120	8,000	32,960	4.1200	4.100	4.000	4.100	4.120	4.120	8,000	4.1200	2.50%
2022-07-12	4.000	4.000	4.100	4.000	4.100	14,000	56,240	4.0171	4.000	4.000	4.100	4.000	4.100	14,000	4.0171	-2.91%
2022-07-11	4.120	4.030	4.200	4.000	4.580	192,000	859,940	4.4789	4.120	4.030	4.200	4.000	4.580	192,000	4.4789	5.10%
2022-07-08	3.920	3.850	3.950	3.880	4.000	70,000	276,000	3.9429	3.920	3.850	3.950	3.880	4.000	70,000	3.9429	2.89%
2022-07-07	3.810	3.810	3.960	3.810	3.820	28,000	106,920	3.8186	3.810	3.810	3.960	3.810	3.820	28,000	3.8186	-0.26%
2022-07-06	3.820	3.800	3.830	3.790	3.880	60,000	229,100	3.8183	3.820	3.800	3.830	3.790	3.880	60,000	3.8183	0.79%
2022-07-05	3.790	-	3.790	3.790	3.790	2,000	7,580	3.7900	3.790	-	3.790	3.790	3.790	2,000	3.7900	0.80%
2022-07-04	3.760	3.600	3.760	3.790	3.790	2,000	7,580	3.7900	3.760	3.600	3.760	3.790	3.790	2,000	3.7900	5.03%
2022-06-30	3.580	3.580	3.820	3.580	3.580	22,000	78,200	3.5545	3.580	3.580	3.820	3.580	3.580	22,000	3.5545	-0.83%
2022-06-29	3.610	3.100	3.800	-	-	0	0	-	3.610	3.100	3.800	-	-	0	-	0.00%
2022-06-28	3.610	3.600	3.610	3.310	4.000	38,000	144,640	3.8063	3.610	3.600	3.610	3.310	4.000	38,000	3.8063	9.06%
2022-06-27	3.310	3.110	3.700	-	-	0	0	-	3.310	3.110	3.700	-	-	0	-	0.00%
2022-06-24	3.310	3.310	3.400	3.110	3.400	70,000	234,040	3.3434	3.310	3.310	3.400	3.110	3.400	70,000	3.3434	3.44%
2022-06-23	3.200	3.150	3.500	3.200	3.200	2,000	6,400	3.2000	3.200	3.150	3.500	3.200	3.200	2,000	3.2000	-0.31%
2022-06-22	3.210	3.210	3.500	3.210	3.210	4,000	12,840	3.2100	3.210	3.210	3.500	3.210	3.210	4,000	3.2100	-1.23%
2022-06-21	3.250	3.250	3.380	3.200	3.280	78,000	252,420	3.2362	3.250	3.250	3.380	3.200	3.280	78,000	3.2362	0.00%
2022-06-20	3.250	3.220	3.600	-	-	0	0	-	3.250	3.220	3.600	-	-	0	-	0.00%
2022-06-17	3.250	3.220	-	3.250	3.250	6,000	19,500	3.2500	3.250	3.220	-	3.250	3.250	6,000	3.2500	0.00%
2022-06-16	3.250	3.220	3.430	3.210	3.420	38,000	126,920	3.3400	3.250	3.220	3.430	3.210	3.420	38,000	3.3400	-5.25%
2022-06-15	3.430	3.430	3.780	3.430	3.530	56,000	194,520	3.4736	3.430	3.430	3.780	3.430	3.530	56,000	3.4736	0.00%
2022-06-14	3.430	3.420	3.430	3.430	3.440	14,000	48,040	3.4314	3.430	3.420	3.430	3.430	3.440	14,000	3.4314	-0.87%
2022-06-13	3.460	3.460	3.640	3.460	3.490	26,000	90,500	3.4808	3.460	3.460	3.640	3.460	3.490	26,000	3.4808	-0.86%
2022-06-10	3.490	3.480	3.580	3.480	3.500	34,000	118,560	3.4871	3.490	3.480	3.580	3.480	3.500	34,000	3.4871	-3.06%
2022-06-09	3.600	3.490	3.780	3.480	3.800	60,000	219,960	3.6660	3.600	3.490	3.780	3.480	3.800	60,000	3.6660	-3.74%
2022-06-08	3.740	3.600	3.850	3.500	3.750	92,000	334,520	3.6361	3.740	3.600	3.850	3.500	3.750	92,000	3.6361	5.95%
2022-06-07	3.530	3.530	3.590	3.530	3.740	76,000	278,500	3.6645	3.530	3.530	3.590	3.530	3.740	76,000	3.6645	-5.61%
2022-06-06	3.740	3.730	3.870	3.600	9.570	582,000	2,316,120	3.9796	3.740	3.730	3.870	3.600	9.570	582,000	3.9796	-6.50%
2022-06-02	4.000	3.810	4.000	4.000	4.000	12,984	51,699	3.9817	4.000	3.810	4.000	4.000	4.000	12,984	3.9817	0.00%
2022-06-01	4.000	3.760	4.230	3.720	4.000	16,000	62,400	3.9000	4.000	3.760	4.230	3.720	4.000	16,000	3.9000	6.95%
2022-05-31	3.740	3.740	3.990	3.710	3.740	4,000	14,900	3.7250	3.740	3.740	3.990	3.710	3.740	4,000	3.7250	2.19%
2022-05-30	3.660	3.650	3.800	3.650	3.780	22,000	82,760	3.7618	3.660	3.650	3.800	3.650	3.780	22,000	3.7618	-3.17%
2022-05-27	3.780	3.780	4.000	3.780	3.780	2,000	7,560	3.7800	3.780	3.780	4.000	3.780	3.780	2,000	3.7800	-0.53%
2022-05-26	3.800	3.790	3.890	3.800	3.960	4,000	15,520	3.8800	3.800	3.790	3.890	3.800	3.960	4,000	3.8800	0.00%
2022-05-25	3.800	3.780	4.100	3.800	3.800	2,000	7,600	3.8000	3.800	3.780	4.100	3.800	3.800	2,000	3.8000	0.80%
2022-05-24	3.770	3.770	4.120	-	-	0	0	-	3.770	3.770	4.120	-	-	0	-	0.27%
2022-05-23	3.760	3.760	4.000	3.730	3.760	50,000	187,660	3.7532	3.760	3.760	4.000	3.730	3.760	50,000	3.7532	0.80%
2022-05-20	3.730	3.730	-	-	-	0	0	-	3.730	3.730	-	-	-	0	-	0.00%
2022-05-19	3.730	3.730	-	3.730	3.730	2,000	7,460	3.7300	3.730	3.730	-	3.730	3.730	2,000	3.7300	-1.84%
2022-05-18	3.800	3.800	3.990	3.800	3.800	6,000	22,800	3.8000	3.800	3.800	3.990	3.800	3.800	6,000	3.8000	-1.30%
2022-05-17	3.850	3.800	3.900	3.800	3.900	6,000	23,100	3.8500	3.850	3.800	3.900	3.800	3.900	6,000	3.8500	2.67%
2022-05-16	3.750	3.750	3.950	3.750	3.750	94,000	352,500	3.7500	3.750	3.750	3.950	3.750	3.750	94,000	3.7500	-3.85%
2022-05-13	3.900	-	4.000	-	-	0	0	-	3.900	-	4.000	-	-	0	-	0.00%
2022-05-12	3.900	-	4.000	-	-	0	0	-	3.900	-	4.000	-	-	0	-	0.00%
2022-05-11	3.900	3.900	4.000	3.900	4.000	22,000	87,300	3.9682	3.900	3.900	4.000	3.900	4.000	22,000	3.9682	2.36%
2022-05-10	3.810	-	3.810	-	-	2,000	7,620	3.8100	3.810	-	3.810	-	-	2,000	3.8100	0.00%
2022-05-06	3.810	3.810	3.990	3.810	3.810	2,000	7,620	3.8100	3.810	3.810	3.990	3.810	3.810	2,000	3.8100	-4.27%
2022-05-05	3.980	3.810	4.000	3.980	4.000	10,000	39,920	3.9920	3.980	3.810	4.000	3.980	4.000	10,000	3.9920	-0.50%
2022-05-04	4.000	3.850	4.000	-	-	0	0	-	4.000	3.850	4.000	-	-	0	-	0.00%
2022-05-03	4.000	3.900	4.000	3.990	4.000	512,000	1,957,220	3.8227	4.000	3.900	4.000	3.990	4.000	512,000	3.8227	4.71%
2022-04-29	3.820	3.810	4.000	3.820	3.880	6,000	23,040	3.8400	3.820	3.810	4.000	3.820	3.880	6,000	3.8400	-4.50%
2022-04-28	4.000	-	4.130	4.000	4.000	4,000	16,000	4.0000	4.000	-	4.130	4.000	4.000	4,000	4.0000	-2.44%
2022-04-27	4.100	4.000	4.250	-	-	0	0	-	4.100	4.000	4.250	-	-	0	-	0.00%
2022-04-26	4.100	4.000	4.100	-	-	0	0	-	4.100	4.000	4.100	-	-	0	-	0.00%
2022-04-25	4.100	4.000	4.600	4.100	4.330	8,000	33,260	4.1575	4.100	4.000	4.600	4.100	4.330	8,000	4.1575	-10.09%
2022-04-22	4.560	-	4.580	-	-	0	0	-	4.560	-	4.580	-	-	0	-	0.00%
2022-04-21	4.560	-	4.600	-	-	0	0	-	4.560	-	4.600	-	-	0	-	0.00%
2022-04-20	4.560	-	4.600	-	-	0	0	-	4.560	-	4.600	-	-	0	-	0.00%
2022-04-19	4.560	4.250	4.560	-	-	0	0	-	4.560	4.250	4.560	-	-	0	-	0.00%
2022-04-14	4.560	4.410	4.750	4.360	4.560	10,000	44,840	4.4840	4.560	4.410	4.750	4.360	4.560	10,000	4.4840	4.35%
2022-04-13	4.370	4.250	4.800	-	-	0	0	-	4.370	4.250	4.800	-	-	0	-	0.00%
2022-04-12	4.370	4.280	4.430	-	-	0	0	-	4.370	4.280	4.430	-	-	0	-	0.00%
2022-04-11	4.370	4.310	4.800	-	-	0	0	-	4.370	4.310	4.800	-	-	0	-	0.00%
2022-04-08	4.370	4.370	4.520	4.370	4.380	32,000	140,060	4.3769	4.370	4.370	4.520	4.370	4.380	32,000	4.3769	-0.46%
2022-04-07	4.390	4.450	4.600	-	-	0	0	-	4.390	4.450	4.600	-	-	0	-	1.86%
2022-04-06	4.310	4.210	-	-	-	0	0	-	4.310	4.210	-	-	-	0	-	0.00%
2022-04-04	4.310	4.310	4.490	4.270	4.400	30,000	130,660	4.3553	4.310	4.310	4.490	4.270	4.400	30,000	4.3553	2.13%
2022-04-01	4.220	4.220	4.350	4.220	4.220	22,000	92,840	4.2200	4.220	4.220	4.350	4.220	4.220	22,000	4.2200	0.48%
2022-03-31	4.200	4.180	4.340	4.200	4.210	24,000	100,860	4.2025	4.200	4.180	4.340	4.200	4.210	24,000	4.2025	-4.33%
2022-03-30	4.390	4.390	4.500	4.330	4.500	28,000	122,700	4.3821	4.390	4.390	4.500	4.330	4.500	28,000	4.3821	1.62%
2022-03-29	4.320	4.320	4.720	4.300	4.500	20,000	87,240	4.3620	4.320	4.320	4.720	4.300	4.500	20,000	4.3620	-5.68%
2022-03-28	4.580	4.380	4.730	-	-	0	0	-	4.580	4.380	4.730	-	-	0	-	0.00%
2022-03-25	4.580	4.430	4.760	4.580	4.580	2,000	9,160	4.5800	4.580	4.430	4.760	4.580	4.580	2,000	4.5800	0.00%
2022-03-24	4.580	4.550	4.750	4.450	4.810	52,000	244,280	4.6977	4.580	4.550	4.750	4.450	4.810	52,000	4.6977	0.00%
2022-03-23	4.580	4.580	4.750	4.580	4.760	6,000	28,200	4.7000	4.580	4.580	4.750	4.580	4.760	6,000	4.7000	-0.22%
2022-03-22	4.590	4.480	4.670	4.590	4.780	38,000	177,020	4.6584	4.590	4.480	4.670	4.590	4.780	38,000	4.6584	-3.97%
2022-03-21	4.780	4.420	4.780	4.770	4.830	8,000	38,300	4.7875	4.780	4.420	4.780	4.770	4.830	8,000	4.7875	-1.24%
2022-03-18	4.840	4.500	4.840	4.150	4.850	132,000	565,300	4.2826	4.840	4.500	4.840	4.150	4.850	132,000	4.2826	15.24%
2022-03-17	4.200	4.200	4.290	4.200	4.290	58,000	244,520	4.2159	4.200	4.200	4.290	4.200	4.290	58,000	4.2159	1.20%
2022-03-16	4.150	4.110	4.140	4.000	4.200	48,000	198,520	4.1358	4.150	4.110	4.140	4.000	4.200	48,000	4.1358	4.01%
2022-03-15	3.990	3.990	-	3.900	3.990	4,000	15,780	3.9450	3.990	3.990	-	3.900	3.990	4,000	3.9450	0.25%
2022-03-14	3.980	3.980	4.100	3.980	3.980	16,000	63,680	3.9800	3.980	3.980	4.100	3.980	3.980	16,000	3.9800	-5.24%
2022-03-11	4.200	4.200	-	4.020	4.200	8,000	33,240	4.1550	4.200	4.200	-	4.020	4.200	8,000	4.1550	3.45%
2022-03-10	4.060	4.060	4.250	-	-	0	0	-	4.060	4.060	4.250	-	-	0	-	0.25%
2022-03-09	4.050	4.030	4.040	4.020	4.050	24,000	96,720	4.0300	4.050	4.030	4.040	4.020	4.050	24,000	4.0300	-1.22%
2022-03-08	4.100	4.100	4.200	4.100	4.220	36,000	150,860	4.1906	4.100	4.100	4.200	4.100	4.220	36,000	4.1906	-7.03%
2022-03-07	4.410	4.420	4.800	4.410	4.610	26,000	116,780	4.4915	4.410	4.420	4.800	4.410	4.610	26,000	4.4915	-8.13%
2022-03-04	4.800	4.700	4.950	4.680	5.000	48,000	233,760	4.8700	4.800	4.700	4.950	4.680	5.000	48,000	4.8700	-4.38%
2022-03-03	5.020	5.010	5.390	5.010	5.030	24,000	120,460	5.0192	5.020	5.010	5.390	5.010	5.030	24,000	5.0192	-3.46%
2022-03-02	5.200	5.150	5.250	5.020	5.220	18,000	92,980	5.1656	5.200	5.150	5.250	5.020	5.220	18,000	5.1656	-3.70%
2022-03-01	5.400	5.080	5.400	5.400	5.400	8,000	43,200	5.4000	5.400	5.080	5.400	5.400	5.400	8,000	5.4000	3.65%
2022-02-28	5.210	5.200	5.480	5.010	5.210	26,000	134,400	5.1692	5.210	5.200	5.480	5.010	5.210	26,000	5.1692	0.19%
2022-02-25	5.200	5.100	5.200	-	-	0	0	-	5.200	5.100	5.200	-	-	0	-	0.00%
2022-02-24	5.200	5.200	5.400	5.180	5.210	54,000	280,540	5.1952	5.200	5.200	5.400	5.180	5.210	54,000	5.1952	-3.70%
2022-02-23	5.400	5.110	5.390	5.400	5.500	89,800	488,653	5.4416	5.400	5.110	5.390	5.400	5.500	89,800	5.4416	3.65%
2022-02-22	5.210	5.130	5.320	5.210	5.320	30,000	157,500	5.2500	5.210	5.130	5.320	5.210	5.320	30,000	5.2500	-5.27%
2022-02-21	5.500	5.500	5.710	5.500	5.590	56,000	308,920	5.5164	5.500	5.500	5.710	5.500	5.590	56,000	5.5164	-6.30%
2022-02-18	5.870	5.500	5.880	5.880	5.880	14,000	82,320	5.8800	5.870	5.500	5.880	5.880	5.880	14,000	5.8800	-0.34%
2022-02-17	5.890	5.760	5.890	5.680	5.910	50,000	293,180	5.8636	5.890	5.760	5.890	5.680	5.910	50,000	5.8636	-0.17%
2022-02-16	5.900	5.880	5.900	5.850	5.900	192,000	1,128,380	5.8770	5.900	5.880	5.900	5.850	5.900	192,000	5.8770	0.51%
2022-02-15	5.870	5.780	5.880	5.820	5.920	406,000	2,385,510	5.8756	5.870	5.780	5.880	5.820	5.920	406,000	5.8756	-0.17%
2022-02-14	5.880	5.880	5.900	5.720	5.950	394,000	2,303,600	5.8467	5.880	5.880	5.900	5.720	5.950	394,000	5.8467	0.00%
2022-02-11	5.880	5.880	5.980	5.500	5.900	190,000	1,091,360	5.7440	5.880	5.880	5.980	5.500	5.900	190,000	5.7440	2.26%
2022-02-10	5.750	5.520	5.750	5.500	5.750	146,000	830,200	5.6863	5.750	5.520	5.750	5.500	5.750	146,000	5.6863	0.88%
2022-02-09	5.700	5.700	5.750	5.500	6.220	388,000	2,227,440	5.7408	5.700	5.700	5.750	5.500	6.220	388,000	5.7408	-12.04%
2022-02-08	6.480	6.480	6.700	6.480	6.900	38,000	251,660	6.6226	6.480	6.480	6.700	6.480	6.900	38,000	6.6226	-0.61%
2022-02-07	6.520	6.600	6.800	6.520	7.200	18,000	122,980	6.8322	6.520	6.600	6.800	6.520	7.200	18,000	6.8322	-13.30%
2022-02-04	7.520	-	7.500	7.520	7.600	26,000	195,780	7.5300	7.520	-	7.500	7.520	7.600	26,000	7.5300	0.00%
2022-01-31	7.520	7.520	8.390	7.510	7.590	6,000	45,240	7.5400	7.520	7.520	8.390	7.510	7.590	6,000	7.5400	-3.47%
2022-01-28	7.790	7.790	8.400	7.600	8.000	16,000	125,780	7.8613	7.790	7.790	8.400	7.600	8.000	16,000	7.8613	-0.13%
2022-01-27	7.800	7.510	7.870	7.490	7.800	32,000	246,940	7.7169	7.800	7.510	7.870	7.490	7.800	32,000	7.7169	3.86%
2022-01-26	7.510	7.510	7.800	7.510	7.800	52,000	398,280	7.6592	7.510	7.510	7.800	7.510	7.800	52,000	7.6592	-0.53%
2022-01-25	7.550	7.550	7.800	7.520	7.810	32,000	246,960	7.7175	7.550	7.550	7.800	7.520	7.810	32,000	7.7175	-3.21%
2022-01-24	7.800	7.520	7.990	7.800	7.800	2,000	15,600	7.8000	7.800	7.520	7.990	7.800	7.800	2,000	7.8000	-2.50%
2022-01-21	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
2022-01-20	8.000	7.800	8.000	8.000	8.000	6,000	48,000	8.0000	8.000	7.800	8.000	8.000	8.000	6,000	8.0000	2.43%
2022-01-19	7.810	7.800	8.000	7.700	8.200	32,000	254,520	7.9538	7.810	7.800	8.000	7.700	8.200	32,000	7.9538	0.13%
2022-01-18	7.800	7.710	8.000	7.780	8.080	204,000	1,631,540	7.9977	7.800	7.710	8.000	7.780	8.080	204,000	7.9977	-2.50%
2022-01-17	8.000	7.950	8.500	-	-	0	0	-	8.000	7.950	8.500	-	-	0	-	0.00%
2022-01-14	8.000	7.900	8.000	7.700	8.280	384,000	3,077,320	8.0139	8.000	7.900	8.000	7.700	8.280	384,000	8.0139	-5.66%
2022-01-13	8.480	8.280	8.480	8.280	8.800	68,000	576,360	8.4759	8.480	8.280	8.480	8.280	8.800	68,000	8.4759	2.05%
2022-01-12	8.310	8.000	8.800	8.310	8.500	42,000	356,500	8.4881	8.310	8.000	8.800	8.310	8.500	42,000	8.4881	-2.35%
2022-01-11	8.510	8.510	8.650	8.510	8.650	38,000	326,540	8.5932	8.510	8.510	8.650	8.510	8.650	38,000	8.5932	-2.07%
2022-01-10	8.690	8.690	8.780	8.680	8.800	58,000	508,180	8.7617	8.690	8.690	8.780	8.680	8.800	58,000	8.7617	-1.70%
2022-01-07	8.840	8.590	8.840	8.600	8.840	54,000	469,380	8.6922	8.840	8.590	8.840	8.600	8.840	54,000	8.6922	1.73%
2022-01-06	8.690	8.690	8.790	8.690	8.790	46,000	403,320	8.7678	8.690	8.690	8.790	8.690	8.790	46,000	8.7678	-1.14%
2022-01-05	8.790	8.690	8.990	8.790	9.000	68,000	609,020	8.9562	8.790	8.690	8.990	8.790	9.000	68,000	8.9562	-2.33%
2022-01-04	9.000	8.990	9.000	8.990	9.080	70,000	631,620	9.0231	9.000	8.990	9.000	8.990	9.080	70,000	9.0231	-0.66%
2022-01-03	9.060	-	9.060	9.040	9.100	10,000	90,800	9.0800	9.060	-	9.060	9.040	9.100	10,000	9.0800	-0.44%
2021-12-31	9.100	8.960	9.080	9.100	9.100	6,000	54,600	9.1000	9.100	8.960	9.080	9.100	9.100	6,000	9.1000	2.25%
2021-12-30	8.900	8.900	9.000	8.840	9.080	96,000	862,500	8.9844	8.900	8.900	9.000	8.840	9.080	96,000	8.9844	-1.98%
2021-12-29	9.080	9.000	9.100	9.000	9.180	90,000	821,000	9.1222	9.080	9.000	9.100	9.000	9.180	90,000	9.1222	-1.09%
2021-12-28	9.180	9.110	9.200	9.100	9.400	54,000	499,620	9.2522	9.180	9.110	9.200	9.100	9.400	54,000	9.2522	0.88%
2021-12-24	9.100	8.910	9.100	-	-	0	0	-	9.100	8.910	9.100	-	-	0	-	-1.09%
2021-12-23	9.200	8.900	9.000	9.000	9.200	64,000	574,000	8.9688	9.200	8.900	9.000	9.000	9.200	64,000	8.9688	2.79%
2021-12-22	8.950	8.660	9.000	8.620	9.100	86,000	769,340	8.9458	8.950	8.660	9.000	8.620	9.100	86,000	8.9458	-1.65%
2021-12-21	9.100	9.100	9.200	9.100	9.200	20,000	183,000	9.1500	9.100	9.100	9.200	9.100	9.200	20,000	9.1500	0.00%
2021-12-20	9.100	9.010	9.100	9.100	9.230	128,000	1,174,660	9.1770	9.100	9.010	9.100	9.100	9.230	128,000	9.1770	-1.19%
2021-12-17	9.210	9.210	9.340	9.210	9.390	114,000	1,063,106	9.3255	9.210	9.210	9.340	9.210	9.390	114,000	9.3255	-1.81%
2021-12-16	9.380	-	9.900	9.380	9.400	10,000	93,960	9.3960	9.380	-	9.900	9.380	9.400	10,000	9.3960	-0.21%
2021-12-15	9.400	8.440	9.440	9.400	9.400	2,000	18,800	9.4000	9.400	8.440	9.440	9.400	9.400	2,000	9.4000	0.00%
2021-12-14	9.400	9.400	9.470	9.400	9.500	42,000	395,520	9.4171	9.400	9.400	9.470	9.400	9.500	42,000	9.4171	-1.05%
2021-12-13	9.500	9.500	9.770	9.480	9.780	196,000	1,906,900	9.7291	9.500	9.500	9.770	9.480	9.780	196,000	9.7291	2.15%
2021-12-10	9.300	9.300	9.410	9.300	9.600	46,000	431,860	9.3883	9.300	9.300	9.410	9.300	9.600	46,000	9.3883	-1.80%
2021-12-09	9.470	9.320	9.450	9.080	10.00	64,000	609,160	9.5181	9.470	9.320	9.450	9.080	10.00	64,000	9.5181	2.71%
2021-12-08	9.220	9.220	9.580	9.210	9.600	408,000	3,839,910	9.4115	9.220	9.220	9.580	9.210	9.600	408,000	9.4115	-3.96%
2021-12-07	9.600	9.600	9.960	9.600	9.670	26,000	249,840	9.6092	9.600	9.600	9.960	9.600	9.670	26,000	9.6092	0.00%
2021-12-06	9.600	9.600	9.740	9.510	9.700	22,000	212,040	9.6382	9.600	9.600	9.740	9.510	9.700	22,000	9.6382	-3.90%
2021-12-03	9.990	9.800	9.990	-	-	0	0	-	9.990	9.800	9.990	-	-	0	-	0.00%
2021-12-02	9.990	9.800	10.00	9.990	9.990	8,000	79,920	9.9900	9.990	9.800	10.00	9.990	9.990	8,000	9.9900	-1.09%
2021-12-01	10.10	10.10	10.28	9.650	10.10	50,000	494,280	9.8856	10.10	10.10	10.28	9.650	10.10	50,000	9.8856	-1.37%
2021-11-30	10.24	10.00	10.28	9.620	10.26	36,000	359,840	9.9956	10.24	10.00	10.28	9.620	10.26	36,000	9.9956	2.40%
2021-11-29	10.00	10.00	10.02	9.860	10.46	532,000	5,338,080	10.034	10.00	10.00	10.02	9.860	10.46	532,000	10.034	-4.94%
2021-11-26	10.52	10.54	10.66	10.40	10.62	20,000	210,520	10.526	10.52	10.54	10.66	10.40	10.62	20,000	10.526	0.00%
2021-11-25	10.52	10.52	10.58	10.46	10.64	48,000	505,680	10.535	10.52	10.52	10.58	10.46	10.64	48,000	10.535	1.35%
2021-11-24	10.38	10.38	10.48	10.04	10.40	90,000	926,480	10.294	10.38	10.38	10.48	10.04	10.40	90,000	10.294	4.22%
2021-11-23	9.960	10.00	10.04	9.560	10.20	108,000	1,073,180	9.9369	9.960	10.00	10.04	9.560	10.20	108,000	9.9369	-1.97%
2021-11-22	10.16	10.04	10.16	9.980	10.70	198,000	2,007,540	10.139	10.16	10.04	10.16	9.980	10.70	198,000	10.139	-4.15%
2021-11-19	10.60	10.46	10.60	10.40	10.80	116,000	1,235,320	10.649	10.60	10.46	10.60	10.40	10.80	116,000	10.649	-1.85%
2021-11-18	10.80	10.80	10.88	10.60	10.88	114,000	1,228,440	10.776	10.80	10.80	10.88	10.60	10.88	114,000	10.776	1.12%
2021-11-17	10.68	10.68	10.76	10.46	10.98	222,000	2,386,120	10.748	10.68	10.68	10.76	10.46	10.98	222,000	10.748	1.14%
2021-11-16	10.56	10.10	10.56	10.38	11.00	294,000	3,141,600	10.686	10.56	10.10	10.56	10.38	11.00	294,000	10.686	-2.58%
2021-11-15	10.84	10.80	10.82	10.52	11.18	208,000	2,274,480	10.935	10.84	10.80	10.82	10.52	11.18	208,000	10.935	-2.17%
2021-11-12	11.08	11.04	11.06	11.06	11.74	173,500	1,955,950	11.273	11.08	11.04	11.06	11.06	11.74	173,500	11.273	-1.07%
2021-11-11	11.20	11.18	11.34	11.18	11.78	143,500	1,659,950	11.568	11.20	11.18	11.34	11.18	11.78	143,500	11.568	0.90%
2021-11-10	11.10	-	11.10	10.94	11.10	151,500	1,674,640	11.054	11.10	-	11.10	10.94	11.10	151,500	11.054	2.21%
2021-11-09	10.86	10.84	10.86	10.58	11.34	296,000	3,199,960	10.811	10.86	10.84	10.86	10.58	11.34	296,000	10.811	-4.23%
2021-11-08	11.34	11.34	11.40	11.14	12.38	96,000	1,116,320	11.628	11.34	11.34	11.40	11.14	12.38	96,000	11.628	-8.99%
2021-11-05	12.46	12.46	12.48	12.34	12.54	780,000	9,703,600	12.441	12.46	12.46	12.48	12.34	12.54	780,000	12.441	0.00%
2021-11-04	12.46	12.46	12.48	12.28	12.46	1,270,000	15,785,360	12.429	12.46	12.46	12.48	12.28	12.46	1,270,000	12.429	0.48%
2021-11-03	12.40	11.94	12.40	11.88	12.40	824,000	10,091,520	12.247	12.40	11.94	12.40	11.88	12.40	824,000	12.247	3.51%
2021-11-02	11.98	11.80	12.00	11.68	11.98	934,000	11,110,960	11.896	11.98	11.80	12.00	11.68	11.98	934,000	11.896	0.67%
2021-11-01	11.90	11.68	11.90	11.60	11.90	744,000	8,792,360	11.818	11.90	11.68	11.90	11.60	11.90	744,000	11.818	1.02%
2021-10-29	11.78	11.48	11.78	11.42	11.78	692,000	8,079,080	11.675	11.78	11.48	11.78	11.42	11.78	692,000	11.675	1.55%
2021-10-28	11.60	11.24	11.60	11.10	11.60	462,000	5,314,040	11.502	11.60	11.24	11.60	11.10	11.60	462,000	11.502	2.29%
2021-10-27	11.34	11.02	11.36	11.02	11.50	1,116,000	12,572,560	11.266	11.34	11.02	11.36	11.02	11.50	1,116,000	11.266	-1.05%
2021-10-26	11.46	11.30	11.48	11.22	11.60	906,000	10,366,166	11.442	11.46	11.30	11.48	11.22	11.60	906,000	11.442	0.53%
2021-10-25	11.40	11.38	11.40	11.16	11.60	940,000	10,727,120	11.412	11.40	11.38	11.40	11.16	11.60	940,000	11.412	-1.72%
2021-10-22	11.60	11.56	11.60	11.44	11.78	882,000	10,207,040	11.573	11.60	11.56	11.60	11.44	11.78	882,000	11.573	0.00%
2021-10-21	11.60	11.58	11.60	11.52	11.80	1,644,000	19,084,682	11.609	11.60	11.58	11.60	11.52	11.80	1,644,000	11.609	0.00%
2021-10-20	11.60	11.58	11.60	11.58	12.00	1,948,000	22,769,640	11.689	11.60	11.58	11.60	11.58	12.00	1,948,000	11.689	-2.36%
2021-10-19	11.88	11.88	11.90	11.34	11.88	3,044,000	35,590,680	11.692	11.88	11.88	11.90	11.34	11.88	3,044,000	11.692	0.00%
2021-10-18	11.88	11.82	11.88	11.50	12.36	6,958,000	82,707,120	11.887	11.88	11.82	11.88	11.50	12.36	6,958,000	11.887	-4.19%
2021-10-15	12.40	12.38	12.40	10.80	12.40	25,632,200	299,542,746	11.686	12.40	12.38	12.40	10.80	12.40	25,632,200	11.686

Recommend Webb-site to a friend