HONGCHENG ENVIRONMENTAL TECHNOLOGY COMPANY LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 02265  2021-11-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-01 0 1.100 1.060 1.100 1.080 1.100 155,000 169,150 1.0913 1.100 1.060 1.100 1.080 1.100 155,000 1.0913 0.00%
2025-08-29 0 1.100 1.050 1.100 1.090 1.110 190,000 209,300 1.1016 1.100 1.050 1.100 1.090 1.110 190,000 1.1016 0.00%
2025-08-28 0 1.100 1.070 1.100 1.100 1.100 40,000 43,950 1.0988 1.100 1.070 1.100 1.100 1.100 40,000 1.0988 0.00%
2025-08-27 0 1.100 1.090 1.100 1.090 1.100 50,000 54,850 1.0970 1.100 1.090 1.100 1.090 1.100 50,000 1.0970 0.92%
2025-08-26 0 1.090 1.070 1.100 1.060 1.090 680,000 736,950 1.0838 1.090 1.070 1.100 1.060 1.090 680,000 1.0838 0.93%
2025-08-25 0 1.080 1.080 1.090 1.080 1.100 175,000 190,050 1.0860 1.080 1.080 1.090 1.080 1.100 175,000 1.0860 0.00%
2025-08-22 0 1.080 1.080 1.090 1.080 1.110 285,000 309,850 1.0872 1.080 1.080 1.090 1.080 1.110 285,000 1.0872 0.00%
2025-08-21 0 1.080 1.080 1.090 1.080 1.090 45,000 48,850 1.0856 1.080 1.080 1.090 1.080 1.090 45,000 1.0856 0.00%
2025-08-20 0 1.080 1.080 1.090 1.070 1.080 125,000 134,450 1.0756 1.080 1.080 1.090 1.070 1.080 125,000 1.0756 0.00%
2025-08-19 0 1.080 1.080 1.100 1.070 1.110 350,000 382,000 1.0914 1.080 1.080 1.100 1.070 1.110 350,000 1.0914 0.00%
2025-08-18 0 1.080 1.060 1.080 1.070 1.080 65,000 69,850 1.0746 1.080 1.060 1.080 1.070 1.080 65,000 1.0746 0.00%
2025-08-15 0 1.080 1.060 1.100 1.060 1.100 425,000 456,650 1.0745 1.080 1.060 1.100 1.060 1.100 425,000 1.0745 -1.82%
2025-08-14 0 1.100 1.080 1.110 1.080 1.120 465,000 513,500 1.1043 1.100 1.080 1.110 1.080 1.120 465,000 1.1043 0.92%
2025-08-13 0 1.090 1.060 1.090 1.070 1.090 570,000 615,900 1.0805 1.090 1.060 1.090 1.070 1.090 570,000 1.0805 0.93%
2025-08-12 0 1.080 1.050 1.080 1.060 1.080 95,000 101,400 1.0674 1.080 1.050 1.080 1.060 1.080 95,000 1.0674 0.00%
2025-08-11 0 1.080 1.060 1.090 1.060 1.090 80,000 86,400 1.0800 1.080 1.060 1.090 1.060 1.090 80,000 1.0800 -0.92%
2025-08-08 0 1.090 1.060 1.090 1.080 1.090 280,000 302,500 1.0804 1.090 1.060 1.090 1.080 1.090 280,000 1.0804 0.93%
2025-08-07 0 1.080 0.960 1.080 0.980 1.090 255,000 270,650 1.0614 1.080 0.960 1.080 0.980 1.090 255,000 1.0614 0.00%
2025-08-06 0 1.080 0.980 1.080 1.050 1.090 110,000 117,900 1.0718 1.080 0.980 1.080 1.050 1.090 110,000 1.0718 2.86%
2025-08-05 0 1.050 0.980 1.050 1.050 1.050 35,000 36,750 1.0500 1.050 0.980 1.050 1.050 1.050 35,000 1.0500 0.00%
2025-08-04 0 1.050 1.010 1.050 1.010 1.050 245,000 254,550 1.0390 1.050 1.010 1.050 1.010 1.050 245,000 1.0390 0.96%
2025-08-01 0 1.040 1.000 1.040 1.000 1.040 230,000 234,900 1.0213 1.040 1.000 1.040 1.000 1.040 230,000 1.0213 2.97%
2025-07-31 0 1.010 1.000 1.010 0.970 1.030 295,000 294,450 0.9981 1.010 1.000 1.010 0.970 1.030 295,000 0.9981 -1.94%
2025-07-30 0 1.030 1.020 1.030 1.020 1.070 500,000 514,550 1.0291 1.030 1.020 1.030 1.020 1.070 500,000 1.0291 -1.90%
2025-07-29 0 1.050 1.020 1.050 1.050 1.050 60,000 63,000 1.0500 1.050 1.020 1.050 1.050 1.050 60,000 1.0500 0.00%
2025-07-28 0 1.050 1.020 1.050 1.040 1.080 225,000 235,750 1.0478 1.050 1.020 1.050 1.040 1.080 225,000 1.0478 -2.78%
2025-07-25 0 1.080 1.030 1.080 1.060 1.080 125,000 133,900 1.0712 1.080 1.030 1.080 1.060 1.080 125,000 1.0712 0.00%
2025-07-24 0 1.080 1.040 1.080 1.060 1.150 985,000 1,071,650 1.0880 1.080 1.040 1.080 1.060 1.150 985,000 1.0880 -2.70%
2025-07-23 0 1.110 1.050 1.110 1.080 1.110 530,000 577,850 1.0903 1.110 1.050 1.110 1.080 1.110 530,000 1.0903 2.78%
2025-07-22 0 1.080 1.070 1.080 1.030 1.080 345,000 365,350 1.0590 1.080 1.070 1.080 1.030 1.080 345,000 1.0590 0.93%
2025-07-21 0 1.070 1.030 1.070 1.030 1.070 270,000 287,200 1.0637 1.070 1.030 1.070 1.030 1.070 270,000 1.0637 0.94%
2025-07-18 0 1.060 1.020 1.050 1.020 1.060 525,000 544,250 1.0367 1.060 1.020 1.050 1.020 1.060 525,000 1.0367 0.95%
2025-07-17 0 1.050 1.030 1.050 1.020 1.110 740,000 771,350 1.0424 1.050 1.030 1.050 1.020 1.110 740,000 1.0424 -5.41%
2025-07-16 0 1.110 1.070 1.110 1.040 1.130 350,000 385,450 1.1013 1.110 1.070 1.110 1.040 1.130 350,000 1.1013 -1.77%
2025-07-15 0 1.130 1.110 1.130 1.110 1.150 540,000 610,300 1.1302 1.130 1.110 1.130 1.110 1.150 540,000 1.1302 -0.88%
2025-07-14 0 1.140 1.130 1.140 1.140 1.160 75,000 86,100 1.1480 1.140 1.130 1.140 1.140 1.160 75,000 1.1480 -1.72%
2025-07-11 0 1.160 1.140 1.160 1.140 1.170 440,000 508,350 1.1553 1.160 1.140 1.160 1.140 1.170 440,000 1.1553 0.00%
2025-07-10 0 1.160 1.140 1.160 1.120 1.200 1,230,000 1,423,150 1.1570 1.160 1.140 1.160 1.120 1.200 1,230,000 1.1570 3.57%
2025-07-09 0 1.120 1.120 1.140 1.120 1.180 1,000,000 1,134,400 1.1344 1.120 1.120 1.140 1.120 1.180 1,000,000 1.1344 -0.88%
2025-07-08 0 1.130 1.080 1.130 1.050 1.140 870,000 939,150 1.0795 1.130 1.080 1.130 1.050 1.140 870,000 1.0795 4.63%
2025-07-07 0 1.080 1.020 1.080 1.070 1.090 220,000 236,750 1.0761 1.080 1.020 1.080 1.070 1.090 220,000 1.0761 0.93%
2025-07-04 0 1.070 1.030 1.070 1.030 1.090 345,000 364,850 1.0575 1.070 1.030 1.070 1.030 1.090 345,000 1.0575 2.88%
2025-07-03 0 1.040 1.030 1.060 1.030 1.100 1,069,192 1,124,501 1.0517 1.040 1.030 1.060 1.030 1.100 1,069,192 1.0517 0.00%
2025-07-02 0 1.040 1.040 1.050 1.040 1.100 1,465,431 1,558,056 1.0632 1.040 1.040 1.050 1.040 1.100 1,465,431 1.0632 -4.59%
2025-06-30 0 1.090 1.070 1.090 1.080 1.100 180,000 196,350 1.0908 1.090 1.070 1.090 1.080 1.100 180,000 1.0908 -0.91%
2025-06-27 0 1.100 1.070 1.100 1.070 1.130 1,290,000 1,399,700 1.0850 1.100 1.070 1.100 1.070 1.130 1,290,000 1.0850 -2.65%
2025-06-26 0 1.130 1.120 1.130 1.080 1.170 1,540,000 1,723,250 1.1190 1.130 1.120 1.130 1.080 1.170 1,540,000 1.1190 4.63%
2025-06-25 0 1.080 1.060 1.090 1.070 1.100 735,000 795,250 1.0820 1.080 1.060 1.090 1.070 1.100 735,000 1.0820 0.93%
2025-06-24 0 1.070 1.050 1.070 1.050 1.070 525,000 557,500 1.0619 1.070 1.050 1.070 1.050 1.070 525,000 1.0619 0.00%
2025-06-23 0 1.070 1.060 1.070 1.030 1.070 455,000 477,700 1.0499 1.070 1.060 1.070 1.030 1.070 455,000 1.0499 0.94%
2025-06-20 0 1.060 1.020 1.060 1.030 1.060 1,760,000 1,839,950 1.0454 1.060 1.020 1.060 1.030 1.060 1,760,000 1.0454 0.95%
2025-06-19 0 1.050 1.020 1.050 1.020 1.070 1,910,000 1,996,100 1.0451 1.050 1.020 1.050 1.020 1.070 1,910,000 1.0451 -1.87%
2025-06-18 0 1.070 1.060 1.070 1.040 1.070 3,245,000 3,413,150 1.0518 1.070 1.060 1.070 1.040 1.070 3,245,000 1.0518 1.90%
2025-06-17 0 1.050 1.030 1.050 1.040 1.060 1,765,000 1,845,600 1.0457 1.050 1.030 1.050 1.040 1.060 1,765,000 1.0457 0.00%
2025-06-16 0 1.050 1.030 1.060 0.980 1.050 2,205,000 2,278,900 1.0335 1.050 1.030 1.060 0.980 1.050 2,205,000 1.0335 2.94%
2025-06-13 0 1.020 1.010 1.020 1.010 1.080 1,760,000 1,829,400 1.0394 1.020 1.010 1.020 1.010 1.080 1,760,000 1.0394 0.99%
2025-06-12 0 1.010 1.000 1.010 0.940 1.010 1,830,000 1,772,400 0.9685 1.010 1.000 1.010 0.940 1.010 1,830,000 0.9685 5.21%
2025-06-11 0 0.960 0.950 0.960 0.940 0.970 1,100,000 1,054,400 0.9585 0.960 0.950 0.960 0.940 0.970 1,100,000 0.9585 -1.03%
2025-06-10 0 0.970 0.950 0.970 0.910 0.970 1,725,000 1,605,750 0.9309 0.970 0.950 0.970 0.910 0.970 1,725,000 0.9309 4.30%
2025-06-09 0 0.930 0.910 0.940 0.900 0.930 1,245,000 1,149,450 0.9233 0.930 0.910 0.940 0.900 0.930 1,245,000 0.9233 2.20%
2025-06-06 0 0.910 0.900 0.910 0.900 0.930 1,525,000 1,383,750 0.9074 0.910 0.900 0.910 0.900 0.930 1,525,000 0.9074 0.00%
2025-06-05 0 0.910 0.900 0.910 0.910 0.930 1,495,000 1,372,050 0.9178 0.910 0.900 0.910 0.910 0.930 1,495,000 0.9178 0.00%
2025-06-04 0 0.910 0.910 0.930 0.910 0.950 1,020,000 952,050 0.9334 0.910 0.910 0.930 0.910 0.950 1,020,000 0.9334 -3.19%
2025-06-03 0 0.940 0.930 0.940 0.920 0.950 1,370,000 1,284,550 0.9376 0.940 0.930 0.940 0.920 0.950 1,370,000 0.9376 1.08%
2025-06-02 0 0.930 0.910 0.940 0.910 0.930 140,000 128,900 0.9207 0.930 0.910 0.940 0.910 0.930 140,000 0.9207 0.00%
2025-05-30 0 0.930 0.910 0.930 0.910 0.950 910,000 850,450 0.9346 0.930 0.910 0.930 0.910 0.950 910,000 0.9346 -1.06%
2025-05-29 0 0.940 0.910 0.940 0.920 0.940 740,000 690,250 0.9328 0.940 0.910 0.940 0.920 0.940 740,000 0.9328 2.17%
2025-05-28 0 0.920 0.910 0.920 0.910 0.920 60,000 54,650 0.9108 0.920 0.910 0.920 0.910 0.920 60,000 0.9108 1.10%
2025-05-27 0 0.910 0.880 0.910 0.900 0.930 800,000 730,800 0.9135 0.910 0.880 0.910 0.900 0.930 800,000 0.9135 -1.09%
2025-05-26 0 0.920 0.920 0.940 0.920 0.940 845,000 785,200 0.9292 0.920 0.920 0.940 0.920 0.940 845,000 0.9292 -1.08%
2025-05-23 0 0.930 0.910 0.930 0.930 0.980 975,000 929,450 0.9533 0.930 0.910 0.930 0.930 0.980 975,000 0.9533 -2.11%
2025-05-22 0 0.950 0.930 0.950 0.910 0.960 970,000 900,800 0.9287 0.950 0.930 0.950 0.910 0.960 970,000 0.9287 -2.06%
2025-05-21 0 0.970 0.950 0.970 0.870 1.000 1,180,000 1,098,950 0.9313 0.970 0.950 0.970 0.870 1.000 1,180,000 0.9313 8.99%
2025-05-20 0 0.890 0.870 0.890 0.870 0.960 1,885,000 1,683,350 0.8930 0.890 0.870 0.890 0.870 0.960 1,885,000 0.8930 -1.11%
2025-05-19 0 0.900 0.880 0.900 0.880 0.940 1,360,000 1,222,450 0.8989 0.900 0.880 0.900 0.880 0.940 1,360,000 0.8989 -4.26%
2025-05-16 0 0.940 0.930 0.940 0.900 0.950 1,290,000 1,195,350 0.9266 0.940 0.930 0.940 0.900 0.950 1,290,000 0.9266 4.44%
2025-05-15 0 0.900 0.870 0.900 0.850 0.900 790,000 679,950 0.8607 0.900 0.870 0.900 0.850 0.900 790,000 0.8607 1.12%
2025-05-14 0 0.890 0.840 0.900 0.820 0.890 575,000 481,850 0.8380 0.890 0.840 0.900 0.820 0.890 575,000 0.8380 4.71%
2025-05-13 0 0.850 0.830 0.850 0.850 0.850 80,000 68,000 0.8500 0.850 0.830 0.850 0.850 0.850 80,000 0.8500 0.00%
2025-05-12 0 0.850 0.830 0.850 0.810 0.850 665,000 552,150 0.8303 0.850 0.830 0.850 0.810 0.850 665,000 0.8303 0.00%
2025-05-09 0 0.850 0.770 0.850 0.810 0.880 995,000 829,550 0.8337 0.850 0.770 0.850 0.810 0.880 995,000 0.8337 3.66%
2025-05-08 0 0.820 0.810 0.820 0.810 0.830 695,000 570,150 0.8204 0.820 0.810 0.820 0.810 0.830 695,000 0.8204 0.00%
2025-05-07 0 0.820 0.770 0.830 0.810 0.850 1,035,000 851,600 0.8228 0.820 0.770 0.830 0.810 0.850 1,035,000 0.8228 -1.20%
2025-05-06 0 0.830 0.770 0.830 0.820 0.830 30,000 24,700 0.8233 0.830 0.770 0.830 0.820 0.830 30,000 0.8233 1.22%
2025-05-02 0 0.820 0.770 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.770 0.820 0.820 0.820 30,000 0.8200 0.00%
2025-04-30 0 0.820 0.800 0.820 0.820 0.840 175,000 143,700 0.8211 0.820 0.800 0.820 0.820 0.840 175,000 0.8211 -2.38%
2025-04-29 0 0.840 0.790 0.840 0.820 0.840 35,000 29,300 0.8371 0.840 0.790 0.840 0.820 0.840 35,000 0.8371 0.00%
2025-04-28 0 0.840 0.790 0.840 0.840 0.840 30,000 25,200 0.8400 0.840 0.790 0.840 0.840 0.840 30,000 0.8400 0.00%
2025-04-25 0 0.840 0.810 0.840 0.810 0.840 120,000 99,450 0.8288 0.840 0.810 0.840 0.810 0.840 120,000 0.8288 1.20%
2025-04-24 0 0.830 0.780 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 0.780 0.830 0.830 0.830 30,000 0.8300 0.00%
2025-04-23 0 0.830 0.770 0.830 0.820 0.830 35,000 28,950 0.8271 0.830 0.770 0.830 0.820 0.830 35,000 0.8271 1.22%
2025-04-22 0 0.820 0.810 0.820 0.810 0.820 155,000 125,650 0.8106 0.820 0.810 0.820 0.810 0.820 155,000 0.8106 1.23%
2025-04-17 0 0.810 0.790 0.810 0.810 0.810 30,000 24,300 0.8100 0.810 0.790 0.810 0.810 0.810 30,000 0.8100 0.00%
2025-04-16 0 0.810 0.780 0.810 0.790 0.810 30,000 24,200 0.8067 0.810 0.780 0.810 0.790 0.810 30,000 0.8067 0.00%
2025-04-15 0 0.810 0.780 0.810 0.810 0.830 30,000 24,600 0.8200 0.810 0.780 0.810 0.810 0.830 30,000 0.8200 -2.41%
2025-04-14 0 0.830 0.780 0.830 0.810 0.830 220,000 178,550 0.8116 0.830 0.780 0.830 0.810 0.830 220,000 0.8116 2.47%
2025-04-11 0 0.810 0.770 0.810 0.790 0.810 35,000 28,200 0.8057 0.810 0.770 0.810 0.790 0.810 35,000 0.8057 0.00%
2025-04-10 0 0.810 0.770 0.810 0.770 0.810 65,000 52,000 0.8000 0.810 0.770 0.810 0.770 0.810 65,000 0.8000 2.53%
2025-04-09 0 0.790 0.770 0.790 0.750 0.790 130,000 100,000 0.7692 0.790 0.770 0.790 0.750 0.790 130,000 0.7692 1.28%
2025-04-08 0 0.780 0.770 0.780 0.780 0.800 55,000 43,300 0.7873 0.780 0.770 0.780 0.780 0.800 55,000 0.7873 -2.50%
2025-04-07 0 0.800 0.780 0.800 0.760 0.820 60,000 47,850 0.7975 0.800 0.780 0.800 0.760 0.820 60,000 0.7975 -2.44%
2025-04-03 0 0.820 0.800 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.800 0.820 0.820 0.820 30,000 0.8200 0.00%
2025-04-02 0 0.820 0.800 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.800 0.820 0.820 0.820 30,000 0.8200 0.00%
2025-04-01 0 0.820 0.810 0.820 0.810 0.820 65,000 52,900 0.8138 0.820 0.810 0.820 0.810 0.820 65,000 0.8138 0.00%
2025-03-31 0 0.820 0.810 0.820 0.810 0.820 55,000 44,900 0.8164 0.820 0.810 0.820 0.810 0.820 55,000 0.8164 0.00%
2025-03-28 0 0.820 0.810 0.820 0.810 0.820 195,000 159,850 0.8197 0.820 0.810 0.820 0.810 0.820 195,000 0.8197 -1.20%
2025-03-27 0 0.830 0.800 0.830 0.800 0.830 165,000 134,700 0.8164 0.830 0.800 0.830 0.800 0.830 165,000 0.8164 1.22%
2025-03-26 0 0.820 0.800 0.820 0.800 0.830 150,000 122,300 0.8153 0.820 0.800 0.820 0.800 0.830 150,000 0.8153 0.00%
2025-03-25 0 0.820 0.810 0.820 0.790 0.820 350,000 281,100 0.8031 0.820 0.810 0.820 0.790 0.820 350,000 0.8031 1.23%
2025-03-24 0 0.810 0.780 0.810 0.790 0.810 75,000 60,250 0.8033 0.810 0.780 0.810 0.790 0.810 75,000 0.8033 1.25%
2025-03-21 0 0.800 0.800 0.810 0.800 0.810 40,000 32,250 0.8063 0.800 0.800 0.810 0.800 0.810 40,000 0.8063 -1.23%
2025-03-20 0 0.810 0.800 0.810 0.800 0.810 35,000 28,300 0.8086 0.810 0.800 0.810 0.800 0.810 35,000 0.8086 1.25%
2025-03-19 0 0.800 0.800 0.810 0.800 0.830 195,000 157,500 0.8077 0.800 0.800 0.810 0.800 0.830 195,000 0.8077 -2.44%
2025-03-18 0 0.820 0.810 0.820 0.800 0.830 235,000 190,750 0.8117 0.820 0.810 0.820 0.800 0.830 235,000 0.8117 1.23%
2025-03-17 0 0.810 0.790 0.810 0.800 0.820 65,000 52,550 0.8085 0.810 0.790 0.810 0.800 0.820 65,000 0.8085 -2.41%
2025-03-14 0 0.830 0.800 0.830 0.790 0.830 180,000 145,450 0.8081 0.830 0.800 0.830 0.790 0.830 180,000 0.8081 1.22%
2025-03-13 0 0.820 0.790 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.790 0.820 0.820 0.820 30,000 0.8200 0.00%
2025-03-12 0 0.820 0.800 0.820 0.790 0.820 245,000 195,200 0.7967 0.820 0.800 0.820 0.790 0.820 245,000 0.7967 0.00%
2025-03-11 0 0.820 0.790 0.820 0.790 0.820 35,000 28,500 0.8143 0.820 0.790 0.820 0.790 0.820 35,000 0.8143 0.00%
2025-03-10 0 0.820 0.810 0.820 0.810 0.820 80,000 65,400 0.8175 0.820 0.810 0.820 0.810 0.820 80,000 0.8175 0.00%
2025-03-07 0 0.820 0.790 0.820 0.790 0.820 40,000 32,500 0.8125 0.820 0.790 0.820 0.790 0.820 40,000 0.8125 0.00%
2025-03-06 0 0.820 0.790 0.820 0.800 0.840 560,000 454,900 0.8123 0.820 0.790 0.820 0.800 0.840 560,000 0.8123 -2.38%
2025-03-05 0 0.840 0.810 0.840 0.810 0.840 40,000 33,300 0.8325 0.840 0.810 0.840 0.810 0.840 40,000 0.8325 0.00%
2025-03-04 0 0.840 0.810 0.840 0.810 0.840 40,000 33,400 0.8350 0.840 0.810 0.840 0.810 0.840 40,000 0.8350 0.00%
2025-03-03 0 0.840 0.770 0.840 0.820 0.840 95,000 78,700 0.8284 0.840 0.770 0.840 0.820 0.840 95,000 0.8284 2.44%
2025-02-28 0 0.820 0.790 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.790 0.820 0.820 0.820 30,000 0.8200 0.00%
2025-02-27 0 0.820 0.790 0.820 0.810 0.840 50,000 41,250 0.8250 0.820 0.790 0.820 0.810 0.840 50,000 0.8250 -2.38%
2025-02-26 0 0.840 0.810 0.840 0.830 0.840 80,000 66,550 0.8319 0.840 0.810 0.840 0.830 0.840 80,000 0.8319 1.20%
2025-02-25 0 0.830 0.790 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 0.790 0.830 0.830 0.830 30,000 0.8300 0.00%
2025-02-24 0 0.830 0.790 0.830 0.770 0.830 160,000 129,350 0.8084 0.830 0.790 0.830 0.770 0.830 160,000 0.8084 3.75%
2025-02-21 0 0.800 0.760 0.800 0.790 0.820 65,000 52,300 0.8046 0.800 0.760 0.800 0.790 0.820 65,000 0.8046 -2.44%
2025-02-20 0 0.820 0.810 0.820 0.810 0.840 60,000 49,400 0.8233 0.820 0.810 0.820 0.810 0.840 60,000 0.8233 -2.38%
2025-02-19 0 0.840 0.810 0.840 0.830 0.840 30,000 25,150 0.8383 0.840 0.810 0.840 0.830 0.840 30,000 0.8383 0.00%
2025-02-18 0 0.840 0.810 0.840 0.830 0.840 30,000 25,150 0.8383 0.840 0.810 0.840 0.830 0.840 30,000 0.8383 0.00%
2025-02-17 0 0.840 0.810 0.840 0.820 0.860 75,000 62,700 0.8360 0.840 0.810 0.840 0.820 0.860 75,000 0.8360 -2.33%
2025-02-14 0 0.860 0.840 0.860 0.840 0.870 45,000 38,600 0.8578 0.860 0.840 0.860 0.840 0.870 45,000 0.8578 -1.15%
2025-02-13 0 0.870 0.840 0.870 0.870 0.870 30,000 26,100 0.8700 0.870 0.840 0.870 0.870 0.870 30,000 0.8700 0.00%
2025-02-12 0 0.870 0.840 0.870 0.840 0.870 185,000 159,100 0.8600 0.870 0.840 0.870 0.840 0.870 185,000 0.8600 1.16%
2025-02-11 0 0.860 0.840 0.860 0.820 0.860 875,000 749,400 0.8565 0.860 0.840 0.860 0.820 0.860 875,000 0.8565 0.00%
2025-02-10 0 0.860 0.840 0.860 0.850 0.860 135,000 115,100 0.8526 0.860 0.840 0.860 0.850 0.860 135,000 0.8526 0.00%
2025-02-07 0 0.860 0.830 0.860 0.860 0.860 30,000 25,800 0.8600 0.860 0.830 0.860 0.860 0.860 30,000 0.8600 0.00%
2025-02-06 0 0.860 0.820 0.860 0.840 0.860 145,000 122,700 0.8462 0.860 0.820 0.860 0.840 0.860 145,000 0.8462 2.38%
2025-02-05 0 0.840 0.790 0.840 0.800 0.840 155,000 127,100 0.8200 0.840 0.790 0.840 0.800 0.840 155,000 0.8200 2.44%
2025-02-04 0 0.820 0.780 0.820 0.790 0.830 165,000 133,350 0.8082 0.820 0.780 0.820 0.790 0.830 165,000 0.8082 -1.20%
2025-02-03 0 0.830 0.740 0.840 0.820 0.850 50,000 41,750 0.8350 0.830 0.740 0.840 0.820 0.850 50,000 0.8350 -2.35%
2025-01-28 0 0.850 0.820 0.850 0.840 0.850 705,000 598,250 0.8486 0.850 0.820 0.850 0.840 0.850 705,000 0.8486 1.19%
2025-01-27 0 0.840 0.820 0.840 0.820 0.850 625,000 520,550 0.8329 0.840 0.820 0.840 0.820 0.850 625,000 0.8329 2.44%
2025-01-24 0 0.820 0.810 0.820 0.810 0.830 185,000 152,200 0.8227 0.820 0.810 0.820 0.810 0.830 185,000 0.8227 0.00%
2025-01-23 0 0.820 0.810 0.820 0.810 0.820 125,000 101,450 0.8116 0.820 0.810 0.820 0.810 0.820 125,000 0.8116 0.00%
2025-01-22 0 0.820 0.800 0.820 0.800 0.820 160,000 129,500 0.8094 0.820 0.800 0.820 0.800 0.820 160,000 0.8094 1.23%
2025-01-21 0 0.810 0.790 0.810 0.780 0.810 185,000 149,100 0.8059 0.810 0.790 0.810 0.780 0.810 185,000 0.8059 0.00%
2025-01-20 0 0.810 0.750 0.810 0.790 0.810 145,000 116,000 0.8000 0.810 0.750 0.810 0.790 0.810 145,000 0.8000 1.25%
2025-01-17 0 0.800 0.790 0.800 0.800 0.810 90,000 72,100 0.8011 0.800 0.790 0.800 0.800 0.810 90,000 0.8011 0.00%
2025-01-16 0 0.800 0.790 0.800 0.810 0.810 30,000 24,250 0.8083 0.800 0.790 0.800 0.810 0.810 30,000 0.8083 -1.23%
2025-01-15 0 0.810 0.780 0.810 0.800 0.800 30,000 24,050 0.8017 0.810 0.780 0.810 0.800 0.800 30,000 0.8017 1.25%
2025-01-14 0 0.800 0.740 0.800 0.790 0.800 85,000 67,300 0.7918 0.800 0.740 0.800 0.790 0.800 85,000 0.7918 1.27%
2025-01-13 0 0.790 0.770 0.790 0.760 0.790 75,000 58,250 0.7767 0.790 0.770 0.790 0.760 0.790 75,000 0.7767 2.60%
2025-01-10 0 0.770 0.730 0.770 0.700 0.770 355,000 259,600 0.7313 0.770 0.730 0.770 0.700 0.770 355,000 0.7313 0.00%
2025-01-09 0 0.770 0.720 0.770 0.750 0.790 75,000 57,950 0.7727 0.770 0.720 0.770 0.750 0.790 75,000 0.7727 -2.53%
2025-01-08 0 0.790 0.600 0.790 0.770 0.810 80,000 63,000 0.7875 0.790 0.600 0.790 0.770 0.810 80,000 0.7875 -2.47%
2025-01-07 0 0.810 0.780 0.810 0.800 0.810 110,000 88,050 0.8005 0.810 0.780 0.810 0.800 0.810 110,000 0.8005 1.25%
2025-01-06 0 0.800 0.790 0.800 0.790 0.810 100,000 80,000 0.8000 0.800 0.790 0.800 0.790 0.810 100,000 0.8000 0.00%
2025-01-03 0 0.800 0.600 0.800 0.780 0.810 105,000 83,200 0.7924 0.800 0.600 0.800 0.780 0.810 105,000 0.7924 -1.23%
2025-01-02 0 0.810 0.790 0.810 0.810 0.810 30,000 24,300 0.8100 0.810 0.790 0.810 0.810 0.810 30,000 0.8100 0.00%
2024-12-31 0 0.810 0.790 0.810 0.790 0.810 25,000 20,100 0.8040 0.810 0.790 0.810 0.790 0.810 25,000 0.8040 0.00%
2024-12-30 0 0.810 0.790 0.810 0.790 0.810 120,000 95,900 0.7992 0.810 0.790 0.810 0.790 0.810 120,000 0.7992 0.00%
2024-12-27 0 0.810 0.770 0.810 0.800 0.810 30,000 24,200 0.8067 0.810 0.770 0.810 0.800 0.810 30,000 0.8067 -1.22%
2024-12-24 0 0.820 0.710 0.820 0.800 0.820 80,000 64,400 0.8050 0.820 0.710 0.820 0.800 0.820 80,000 0.8050 2.50%
2024-12-23 0 0.800 0.710 0.800 0.800 0.800 30,000 24,000 0.8000 0.800 0.710 0.800 0.800 0.800 30,000 0.8000 0.00%
2024-12-20 0 0.800 0.710 0.800 0.770 0.800 90,000 70,950 0.7883 0.800 0.710 0.800 0.770 0.800 90,000 0.7883 0.00%
2024-12-19 0 0.800 0.710 0.800 0.790 0.800 30,000 23,750 0.7917 0.800 0.710 0.800 0.790 0.800 30,000 0.7917 1.27%
2024-12-18 0 0.790 0.710 0.790 0.790 0.800 30,000 23,850 0.7950 0.790 0.710 0.790 0.790 0.800 30,000 0.7950 -1.25%
2024-12-17 0 0.800 0.710 0.800 0.790 0.800 30,000 23,850 0.7950 0.800 0.710 0.800 0.790 0.800 30,000 0.7950 1.27%
2024-12-16 0 0.790 0.740 0.790 0.750 0.800 300,000 227,900 0.7597 0.790 0.740 0.790 0.750 0.800 300,000 0.7597 -1.25%
2024-12-13 0 0.800 0.770 0.800 0.790 0.810 45,000 36,150 0.8033 0.800 0.770 0.800 0.790 0.810 45,000 0.8033 -1.23%
2024-12-12 0 0.810 0.770 0.810 0.770 0.820 165,000 131,000 0.7939 0.810 0.770 0.810 0.770 0.820 165,000 0.7939 -1.22%
2024-12-11 0 0.820 0.800 0.820 0.810 0.820 50,000 40,750 0.8150 0.820 0.800 0.820 0.810 0.820 50,000 0.8150 0.00%
2024-12-10 0 0.820 0.800 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.800 0.820 0.820 0.820 30,000 0.8200 0.00%
2024-12-09 0 0.820 0.810 0.820 0.810 0.830 80,000 65,550 0.8194 0.820 0.810 0.820 0.810 0.830 80,000 0.8194 0.00%
2024-12-06 0 0.820 0.810 0.820 0.810 0.820 35,000 28,650 0.8186 0.820 0.810 0.820 0.810 0.820 35,000 0.8186 0.00%
2024-12-05 0 0.820 0.810 0.820 0.820 0.830 50,000 41,250 0.8250 0.820 0.810 0.820 0.820 0.830 50,000 0.8250 -1.20%
2024-12-04 0 0.830 0.810 0.830 0.820 0.830 45,000 36,950 0.8211 0.830 0.810 0.830 0.820 0.830 45,000 0.8211 0.00%
2024-12-03 0 0.830 0.810 0.830 0.810 0.830 80,000 65,700 0.8213 0.830 0.810 0.830 0.810 0.830 80,000 0.8213 0.00%
2024-12-02 0 0.830 0.810 0.830 0.810 0.830 90,000 74,050 0.8228 0.830 0.810 0.830 0.810 0.830 90,000 0.8228 -1.19%
2024-11-29 0 0.840 0.810 0.840 0.830 0.840 85,000 70,750 0.8324 0.840 0.810 0.840 0.830 0.840 85,000 0.8324 1.20%
2024-11-28 0 0.830 0.810 0.830 0.820 0.830 65,000 53,900 0.8292 0.830 0.810 0.830 0.820 0.830 65,000 0.8292 0.00%
2024-11-27 0 0.830 0.820 0.830 0.820 0.830 45,000 37,300 0.8289 0.830 0.820 0.830 0.820 0.830 45,000 0.8289 0.00%
2024-11-26 0 0.830 0.820 0.830 0.810 0.830 45,000 37,250 0.8278 0.830 0.820 0.830 0.810 0.830 45,000 0.8278 0.00%
2024-11-25 0 0.830 0.800 0.830 0.820 0.840 85,000 70,600 0.8306 0.830 0.800 0.830 0.820 0.840 85,000 0.8306 -1.19%
2024-11-22 0 0.840 0.800 0.840 0.810 0.850 200,000 165,350 0.8268 0.840 0.800 0.840 0.810 0.850 200,000 0.8268 0.00%
2024-11-21 0 0.840 0.820 0.840 0.820 0.840 65,000 54,500 0.8385 0.840 0.820 0.840 0.820 0.840 65,000 0.8385 0.00%
2024-11-20 0 0.840 0.820 0.840 0.820 0.850 160,000 134,600 0.8413 0.840 0.820 0.840 0.820 0.850 160,000 0.8413 -1.18%
2024-11-19 0 0.850 0.820 0.850 0.820 0.850 115,000 97,250 0.8457 0.850 0.820 0.850 0.820 0.850 115,000 0.8457 0.00%
2024-11-18 0 0.850 0.820 0.850 0.840 0.850 185,000 156,900 0.8481 0.850 0.820 0.850 0.840 0.850 185,000 0.8481 0.00%
2024-11-15 0 0.850 0.810 0.850 0.840 0.850 75,000 63,050 0.8407 0.850 0.810 0.850 0.840 0.850 75,000 0.8407 1.19%
2024-11-14 0 0.840 0.810 0.840 0.830 0.840 55,000 45,900 0.8345 0.840 0.810 0.840 0.830 0.840 55,000 0.8345 1.20%
2024-11-13 0 0.830 0.830 0.840 0.820 0.840 125,000 104,100 0.8328 0.830 0.830 0.840 0.820 0.840 125,000 0.8328 -1.19%
2024-11-12 0 0.840 0.820 0.840 0.820 0.840 135,000 112,100 0.8304 0.840 0.820 0.840 0.820 0.840 135,000 0.8304 2.44%
2024-11-11 0 0.820 0.780 0.820 0.810 0.820 90,000 73,400 0.8156 0.820 0.780 0.820 0.810 0.820 90,000 0.8156 1.23%
2024-11-08 0 0.810 0.780 0.810 0.800 0.820 150,000 121,900 0.8127 0.810 0.780 0.810 0.800 0.820 150,000 0.8127 1.25%
2024-11-07 0 0.800 0.770 0.800 0.770 0.800 75,000 59,850 0.7980 0.800 0.770 0.800 0.770 0.800 75,000 0.7980 0.00%
2024-11-06 0 0.800 0.770 0.800 0.760 0.800 110,000 87,450 0.7950 0.800 0.770 0.800 0.760 0.800 110,000 0.7950 1.27%
2024-11-05 0 0.790 0.750 0.790 0.760 0.790 130,000 100,300 0.7715 0.790 0.750 0.790 0.760 0.790 130,000 0.7715 3.95%
2024-11-04 0 0.760 0.720 0.760 0.740 0.760 160,000 120,800 0.7550 0.760 0.720 0.760 0.740 0.760 160,000 0.7550 0.00%
2024-11-01 0 0.760 0.650 0.760 0.700 0.750 335,000 241,150 0.7199 0.760 0.650 0.760 0.700 0.750 335,000 0.7199 2.70%
2024-10-31 0 0.740 0.700 0.740 0.680 0.760 1,590,000 1,113,750 0.7005 0.740 0.700 0.740 0.680 0.760 1,590,000 0.7005 -2.63%
2024-10-30 0 0.760 0.740 0.760 0.760 0.760 95,000 72,200 0.7600 0.760 0.740 0.760 0.760 0.760 95,000 0.7600 0.00%
2024-10-29 0 0.760 0.740 0.760 0.760 0.760 85,000 64,600 0.7600 0.760 0.740 0.760 0.760 0.760 85,000 0.7600 0.00%
2024-10-28 0 0.760 0.740 0.760 0.740 0.770 95,000 72,050 0.7584 0.760 0.740 0.760 0.740 0.770 95,000 0.7584 0.00%
2024-10-25 0 0.760 0.670 0.760 0.720 0.760 155,000 115,850 0.7474 0.760 0.670 0.760 0.720 0.760 155,000 0.7474 1.33%
2024-10-24 0 0.750 - 0.750 0.700 0.750 480,000 357,800 0.7454 0.750 - 0.750 0.700 0.750 480,000 0.7454 -2.60%
2024-10-23 0 0.770 0.750 0.770 0.750 0.770 235,000 180,850 0.7696 0.770 0.750 0.770 0.750 0.770 235,000 0.7696 0.00%
2024-10-22 0 0.770 - 0.770 0.750 0.780 130,000 100,600 0.7738 0.770 - 0.770 0.750 0.780 130,000 0.7738 0.00%
2024-10-21 0 0.770 0.760 0.770 0.770 0.770 555,000 427,300 0.7699 0.770 0.760 0.770 0.770 0.770 555,000 0.7699 0.00%
2024-10-18 0 0.770 0.750 0.770 0.770 0.770 310,000 238,700 0.7700 0.770 0.750 0.770 0.770 0.770 310,000 0.7700 0.00%
2024-10-17 0 0.770 0.750 0.770 0.760 0.770 130,000 99,400 0.7646 0.770 0.750 0.770 0.760 0.770 130,000 0.7646 0.00%
2024-10-16 0 0.770 0.750 0.770 0.760 0.770 265,000 203,900 0.7694 0.770 0.750 0.770 0.760 0.770 265,000 0.7694 0.00%
2024-10-15 0 0.770 0.750 0.770 0.750 0.800 200,000 157,500 0.7875 0.770 0.750 0.770 0.750 0.800 200,000 0.7875 0.00%
2024-10-14 0 0.770 0.620 0.770 0.770 0.780 440,000 343,000 0.7795 0.770 0.620 0.770 0.770 0.780 440,000 0.7795 -3.75%
2024-10-10 0 0.800 0.790 0.800 0.790 0.800 400,000 319,900 0.7998 0.800 0.790 0.800 0.790 0.800 400,000 0.7998 -1.23%
2024-10-09 0 0.810 0.800 0.810 0.810 0.820 60,000 48,800 0.8133 0.810 0.800 0.810 0.810 0.820 60,000 0.8133 -1.22%
2024-10-08 0 0.820 0.820 0.830 0.820 0.850 245,000 202,000 0.8245 0.820 0.820 0.830 0.820 0.850 245,000 0.8245 -3.53%
2024-10-07 0 0.850 0.830 0.850 0.830 0.850 110,000 92,950 0.8450 0.850 0.830 0.850 0.830 0.850 110,000 0.8450 0.00%
2024-10-04 0 0.850 0.790 0.850 0.800 0.850 475,000 393,900 0.8293 0.850 0.790 0.850 0.800 0.850 475,000 0.8293 0.00%
2024-10-03 0 0.850 0.820 0.850 0.830 0.890 235,000 201,550 0.8577 0.850 0.820 0.850 0.830 0.890 235,000 0.8577 0.00%
2024-10-02 0 0.850 0.790 0.850 0.820 0.860 145,000 122,400 0.8441 0.850 0.790 0.850 0.820 0.860 145,000 0.8441 0.00%
2024-09-30 0 0.850 0.810 0.850 0.810 0.860 510,000 424,950 0.8332 0.850 0.810 0.850 0.810 0.860 510,000 0.8332 4.94%
2024-09-27 0 0.810 0.790 0.810 0.800 0.830 325,000 263,500 0.8108 0.810 0.790 0.810 0.800 0.830 325,000 0.8108 -2.41%
2024-09-26 0 0.830 0.790 0.830 0.800 0.830 65,000 53,100 0.8169 0.830 0.790 0.830 0.800 0.830 65,000 0.8169 1.22%
2024-09-25 0 0.820 0.790 0.820 0.810 0.830 45,000 37,100 0.8244 0.820 0.790 0.820 0.810 0.830 45,000 0.8244 -1.20%
2024-09-24 0 0.830 0.790 0.830 0.810 0.830 215,000 177,200 0.8242 0.830 0.790 0.830 0.810 0.830 215,000 0.8242 0.00%
2024-09-23 0 0.830 0.790 0.830 0.810 0.830 110,000 90,300 0.8209 0.830 0.790 0.830 0.810 0.830 110,000 0.8209 0.00%
2024-09-20 0 0.830 0.820 0.830 0.820 0.830 35,000 28,950 0.8271 0.830 0.820 0.830 0.820 0.830 35,000 0.8271 0.00%
2024-09-19 0 0.830 0.790 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 0.790 0.830 0.830 0.830 30,000 0.8300 0.00%
2024-09-17 0 0.830 0.790 0.830 0.820 0.830 25,000 20,600 0.8240 0.830 0.790 0.830 0.820 0.830 25,000 0.8240 1.22%
2024-09-16 0 0.820 0.790 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.790 0.820 0.820 0.820 30,000 0.8200 0.00%
2024-09-13 0 0.820 0.790 0.820 0.810 0.830 115,000 94,250 0.8196 0.820 0.790 0.820 0.810 0.830 115,000 0.8196 -1.20%
2024-09-12 0 0.830 0.790 0.830 0.810 0.820 90,000 73,550 0.8172 0.830 0.790 0.830 0.810 0.820 90,000 0.8172 1.22%
2024-09-11 0 0.820 0.790 0.830 0.810 0.820 130,000 105,450 0.8112 0.820 0.790 0.830 0.810 0.820 130,000 0.8112 0.00%
2024-09-10 0 0.820 0.790 0.820 0.790 0.830 55,000 44,800 0.8145 0.820 0.790 0.820 0.790 0.830 55,000 0.8145 -1.20%
2024-09-09 0 0.830 0.790 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 0.790 0.830 0.830 0.830 30,000 0.8300 0.00%
2024-09-05 0 0.830 0.790 0.830 0.820 0.830 35,000 28,900 0.8257 0.830 0.790 0.830 0.820 0.830 35,000 0.8257 1.22%
2024-09-04 0 0.820 0.790 0.820 0.810 0.830 35,000 28,850 0.8243 0.820 0.790 0.820 0.810 0.830 35,000 0.8243 -1.20%
2024-09-03 0 0.830 0.790 0.840 0.820 0.840 65,000 53,950 0.8300 0.830 0.790 0.840 0.820 0.840 65,000 0.8300 -1.19%
2024-09-02 0 0.840 0.790 0.840 0.820 0.830 30,000 24,900 0.8300 0.840 0.790 0.840 0.820 0.830 30,000 0.8300 1.20%
2024-08-30 0 0.830 0.820 0.830 0.820 0.820 45,000 36,900 0.8200 0.830 0.820 0.830 0.820 0.820 45,000 0.8200 2.47%
2024-08-29 0 0.810 0.790 0.810 0.800 0.820 40,000 32,350 0.8088 0.810 0.790 0.810 0.800 0.820 40,000 0.8088 -1.22%
2024-08-28 0 0.820 0.790 0.830 0.800 0.820 50,000 40,600 0.8120 0.820 0.790 0.830 0.800 0.820 50,000 0.8120 0.00%
2024-08-27 0 0.820 0.790 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.790 0.820 0.820 0.820 30,000 0.8200 1.23%
2024-08-26 0 0.810 0.790 0.810 0.810 0.840 40,000 33,100 0.8275 0.810 0.790 0.810 0.810 0.840 40,000 0.8275 -2.41%
2024-08-23 0 0.830 0.820 0.840 0.830 0.880 545,000 462,200 0.8481 0.830 0.820 0.840 0.830 0.880 545,000 0.8481 -4.60%
2024-08-22 0 0.870 0.820 0.870 0.840 0.870 420,000 359,750 0.8565 0.870 0.820 0.870 0.840 0.870 420,000 0.8565 0.00%
2024-08-21 0 0.870 0.820 0.870 0.850 0.870 240,000 205,300 0.8554 0.870 0.820 0.870 0.850 0.870 240,000 0.8554 1.16%
2024-08-20 0 0.860 0.820 0.860 0.830 0.860 80,000 67,900 0.8488 0.860 0.820 0.860 0.830 0.860 80,000 0.8488 1.18%
2024-08-19 0 0.850 0.830 0.850 0.840 0.870 225,000 191,500 0.8511 0.850 0.830 0.850 0.840 0.870 225,000 0.8511 -3.41%
2024-08-16 0 0.880 0.830 0.880 0.860 0.880 690,000 597,550 0.8660 0.880 0.830 0.880 0.860 0.880 690,000 0.8660 1.15%
2024-08-15 0 0.870 0.830 0.870 0.860 0.870 75,000 64,650 0.8620 0.870 0.830 0.870 0.860 0.870 75,000 0.8620 1.16%
2024-08-14 0 0.860 0.830 0.870 0.860 0.870 120,000 103,300 0.8608 0.860 0.830 0.870 0.860 0.870 120,000 0.8608 -1.15%
2024-08-13 0 0.870 0.830 0.870 0.850 0.870 170,000 146,250 0.8603 0.870 0.830 0.870 0.850 0.870 170,000 0.8603 1.16%
2024-08-12 0 0.860 0.830 0.860 0.860 0.870 30,000 26,000 0.8667 0.860 0.830 0.860 0.860 0.870 30,000 0.8667 -1.15%
2024-08-09 0 0.870 0.830 0.870 0.860 0.870 60,000 51,750 0.8625 0.870 0.830 0.870 0.860 0.870 60,000 0.8625 0.00%
2024-08-08 0 0.870 0.830 0.870 0.860 0.870 90,000 77,800 0.8644 0.870 0.830 0.870 0.860 0.870 90,000 0.8644 1.16%
2024-08-07 0 0.860 0.840 0.860 0.850 0.890 105,000 91,400 0.8705 0.860 0.840 0.860 0.850 0.890 105,000 0.8705 -2.27%
2024-08-06 0 0.880 0.830 0.880 0.830 0.880 140,000 122,250 0.8732 0.880 0.830 0.880 0.830 0.880 140,000 0.8732 1.15%
2024-08-05 0 0.870 0.710 0.870 0.860 0.880 60,000 52,250 0.8708 0.870 0.710 0.870 0.860 0.880 60,000 0.8708 -1.14%
2024-08-02 0 0.880 0.710 0.880 0.840 0.880 285,000 248,300 0.8712 0.880 0.710 0.880 0.840 0.880 285,000 0.8712 0.00%
2024-08-01 0 0.880 0.710 0.880 0.860 0.880 140,000 121,950 0.8711 0.880 0.710 0.880 0.860 0.880 140,000 0.8711 0.00%
2024-07-31 0 0.880 0.710 0.880 0.860 0.880 120,000 104,350 0.8696 0.880 0.710 0.880 0.860 0.880 120,000 0.8696 2.33%
2024-07-30 0 0.860 0.710 0.860 0.830 0.880 550,000 468,400 0.8516 0.860 0.710 0.860 0.830 0.880 550,000 0.8516 -2.27%
2024-07-29 0 0.880 0.710 0.880 0.860 0.890 235,000 205,350 0.8738 0.880 0.710 0.880 0.860 0.890 235,000 0.8738 -1.12%
2024-07-26 0 0.890 0.840 0.890 0.850 0.890 270,000 234,950 0.8702 0.890 0.840 0.890 0.850 0.890 270,000 0.8702 3.49%
2024-07-25 0 0.860 0.810 0.860 0.840 0.880 190,000 162,850 0.8571 0.860 0.810 0.860 0.840 0.880 190,000 0.8571 -2.27%
2024-07-24 0 0.880 0.800 0.880 0.830 0.880 170,000 146,200 0.8600 0.880 0.800 0.880 0.830 0.880 170,000 0.8600 1.15%
2024-07-23 0 0.870 0.840 0.870 0.820 0.900 425,000 360,750 0.8488 0.870 0.840 0.870 0.820 0.900 425,000 0.8488 -1.14%
2024-07-22 0 0.880 0.710 0.880 0.870 0.890 90,000 79,100 0.8789 0.880 0.710 0.880 0.870 0.890 90,000 0.8789 1.15%
2024-07-19 0 0.870 0.820 0.870 0.800 0.870 420,000 354,850 0.8449 0.870 0.820 0.870 0.800 0.870 420,000 0.8449 3.57%
2024-07-18 0 0.840 0.790 0.840 0.840 0.840 30,000 25,200 0.8400 0.840 0.790 0.840 0.840 0.840 30,000 0.8400 0.00%
2024-07-17 0 0.840 0.710 0.840 0.830 0.850 405,000 340,850 0.8416 0.840 0.710 0.840 0.830 0.850 405,000 0.8416 0.00%
2024-07-16 0 0.840 0.710 0.850 0.820 0.850 105,000 88,850 0.8462 0.840 0.710 0.850 0.820 0.850 105,000 0.8462 -1.18%
2024-07-15 0 0.850 0.710 0.850 0.830 0.850 140,000 118,100 0.8436 0.850 0.710 0.850 0.830 0.850 140,000 0.8436 1.19%
2024-07-12 0 0.840 0.790 0.840 0.800 0.840 170,000 139,900 0.8229 0.840 0.790 0.840 0.800 0.840 170,000 0.8229 5.00%
2024-07-11 0 0.800 0.770 0.800 0.780 0.800 185,000 145,050 0.7841 0.800 0.770 0.800 0.780 0.800 185,000 0.7841 2.56%
2024-07-10 0 0.780 0.770 0.780 0.770 0.790 195,000 152,200 0.7805 0.780 0.770 0.780 0.770 0.790 195,000 0.7805 0.00%
2024-07-09 0 0.780 0.770 0.780 0.780 0.790 40,000 31,300 0.7825 0.780 0.770 0.780 0.780 0.790 40,000 0.7825 -1.27%
2024-07-08 0 0.790 0.770 0.790 0.770 0.800 115,000 90,650 0.7883 0.790 0.770 0.790 0.770 0.800 115,000 0.7883 0.00%
2024-07-05 0 0.790 0.720 0.790 0.760 0.800 435,000 337,550 0.7760 0.790 0.720 0.790 0.760 0.800 435,000 0.7760 0.00%
2024-07-04 0 0.790 0.770 0.790 0.790 0.790 85,000 67,050 0.7888 0.790 0.770 0.790 0.790 0.790 85,000 0.7888 0.00%
2024-07-03 0 0.790 0.780 0.790 0.790 0.800 140,000 110,700 0.7907 0.790 0.780 0.790 0.790 0.800 140,000 0.7907 -1.25%
2024-07-02 0 0.800 0.770 0.800 0.790 0.810 180,000 143,150 0.7953 0.800 0.770 0.800 0.790 0.810 180,000 0.7953 0.00%
2024-06-28 0 0.800 0.770 0.800 0.780 0.790 325,000 254,600 0.7834 0.800 0.770 0.800 0.780 0.790 325,000 0.7834 2.56%
2024-06-27 0 0.780 0.770 0.780 0.770 0.790 285,000 221,900 0.7786 0.780 0.770 0.780 0.770 0.790 285,000 0.7786 -1.27%
2024-06-26 0 0.790 0.740 0.790 0.780 0.780 215,000 167,450 0.7788 0.790 0.740 0.790 0.780 0.780 215,000 0.7788 1.28%
2024-06-25 0 0.780 0.770 0.780 0.770 0.790 100,000 78,050 0.7805 0.780 0.770 0.780 0.770 0.790 100,000 0.7805 -1.27%
2024-06-24 0 0.790 0.740 0.790 0.790 0.790 30,000 23,700 0.7900 0.790 0.740 0.790 0.790 0.790 30,000 0.7900 0.00%
2024-06-21 0 0.790 0.750 0.790 0.790 0.800 30,000 23,750 0.7917 0.790 0.750 0.790 0.790 0.800 30,000 0.7917 0.00%
2024-06-20 0 0.790 0.710 0.790 0.740 0.790 110,000 85,650 0.7786 0.790 0.710 0.790 0.740 0.790 110,000 0.7786 1.28%
2024-06-19 0 0.780 0.730 0.780 0.780 0.780 30,000 23,350 0.7783 0.780 0.730 0.780 0.780 0.780 30,000 0.7783 0.00%
2024-06-18 0 0.780 0.730 0.780 0.770 0.780 30,000 23,350 0.7783 0.780 0.730 0.780 0.770 0.780 30,000 0.7783 1.30%
2024-06-17 0 0.770 0.710 0.770 0.770 0.790 35,000 27,200 0.7771 0.770 0.710 0.770 0.770 0.790 35,000 0.7771 -1.28%
2024-06-14 0 0.780 0.710 0.780 0.770 0.780 35,000 27,200 0.7771 0.780 0.710 0.780 0.770 0.780 35,000 0.7771 1.30%
2024-06-13 0 0.770 0.720 0.770 0.760 0.770 55,000 42,050 0.7645 0.770 0.720 0.770 0.760 0.770 55,000 0.7645 1.32%
2024-06-12 0 0.760 0.720 0.760 0.750 0.760 45,000 34,100 0.7578 0.760 0.720 0.760 0.750 0.760 45,000 0.7578 1.33%
2024-06-11 0 0.750 0.720 0.750 0.740 0.750 30,000 22,450 0.7483 0.750 0.720 0.750 0.740 0.750 30,000 0.7483 1.35%
2024-06-07 0 0.740 0.720 0.740 0.720 0.740 100,000 72,950 0.7295 0.740 0.720 0.740 0.720 0.740 100,000 0.7295 2.78%
2024-06-06 0 0.720 0.700 0.720 0.700 0.720 115,000 81,350 0.7074 0.720 0.700 0.720 0.700 0.720 115,000 0.7074 0.00%
2024-06-05 0 0.720 0.660 0.720 0.710 0.740 120,000 86,350 0.7196 0.720 0.660 0.720 0.710 0.740 120,000 0.7196 -1.37%
2024-06-04 0 0.730 0.730 0.750 0.730 0.790 185,000 138,350 0.7478 0.730 0.730 0.750 0.730 0.790 185,000 0.7478 -7.59%
2024-06-03 0 0.790 0.770 0.790 0.790 0.800 145,000 115,250 0.7948 0.790 0.770 0.790 0.790 0.800 145,000 0.7948 0.00%
2024-05-31 0 0.790 0.750 0.790 0.760 0.800 405,000 315,250 0.7784 0.790 0.750 0.790 0.760 0.800 405,000 0.7784 3.95%
2024-05-30 0 0.760 0.730 0.760 0.750 0.760 30,000 22,750 0.7583 0.760 0.730 0.760 0.750 0.760 30,000 0.7583 1.33%
2024-05-29 0 0.750 0.740 0.750 0.750 0.750 30,000 22,500 0.7500 0.750 0.740 0.750 0.750 0.750 30,000 0.7500 0.00%
2024-05-28 0 0.750 0.730 0.750 0.730 0.750 85,000 62,550 0.7359 0.750 0.730 0.750 0.730 0.750 85,000 0.7359 1.35%
2024-05-27 0 0.740 0.720 0.740 0.730 0.740 35,000 25,650 0.7329 0.740 0.720 0.740 0.730 0.740 35,000 0.7329 1.37%
2024-05-24 0 0.730 0.720 0.730 0.720 0.730 35,000 25,500 0.7286 0.730 0.720 0.730 0.720 0.730 35,000 0.7286 0.00%
2024-05-23 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.730 0.720 0.730 0.730 0.730 30,000 0.7300 0.00%
2024-05-22 0 0.730 0.710 0.730 0.720 0.730 40,000 29,100 0.7275 0.730 0.710 0.730 0.720 0.730 40,000 0.7275 0.00%
2024-05-21 0 0.730 0.710 0.730 0.720 0.730 35,000 25,450 0.7271 0.730 0.710 0.730 0.720 0.730 35,000 0.7271 1.39%
2024-05-20 0 0.720 0.630 0.720 0.720 0.720 30,000 21,600 0.7200 0.720 0.630 0.720 0.720 0.720 30,000 0.7200 0.00%
2024-05-17 0 0.720 - 0.720 0.710 0.730 110,000 78,700 0.7155 0.720 - 0.720 0.710 0.730 110,000 0.7155 -1.37%
2024-05-16 0 0.730 0.550 0.730 0.710 0.730 85,000 61,100 0.7188 0.730 0.550 0.730 0.710 0.730 85,000 0.7188 0.00%
2024-05-14 0 0.730 0.710 0.730 0.720 0.730 55,000 39,750 0.7227 0.730 0.710 0.730 0.720 0.730 55,000 0.7227 1.39%
2024-05-13 0 0.720 0.630 0.720 0.710 0.720 35,000 25,100 0.7171 0.720 0.630 0.720 0.710 0.720 35,000 0.7171 1.41%
2024-05-10 0 0.710 0.700 0.710 0.710 0.730 225,000 161,050 0.7158 0.710 0.700 0.710 0.710 0.730 225,000 0.7158 0.00%
2024-05-09 0 0.710 0.700 0.710 0.690 0.730 220,000 155,300 0.7059 0.710 0.700 0.710 0.690 0.730 220,000 0.7059 0.00%
2024-05-08 0 0.710 0.670 0.710 0.690 0.710 180,000 125,100 0.6950 0.710 0.670 0.710 0.690 0.710 180,000 0.6950 2.90%
2024-05-07 0 0.690 0.670 0.690 0.680 0.690 115,000 78,400 0.6817 0.690 0.670 0.690 0.680 0.690 115,000 0.6817 0.00%
2024-05-06 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.690 0.670 0.690 0.690 0.690 30,000 0.6900 0.00%
2024-05-03 0 0.690 0.670 0.690 0.680 0.690 180,000 122,700 0.6817 0.690 0.670 0.690 0.680 0.690 180,000 0.6817 0.00%
2024-05-02 0 0.690 0.680 0.690 0.700 0.710 55,000 38,500 0.7000 0.690 0.680 0.690 0.700 0.710 55,000 0.7000 -1.43%
2024-04-30 0 0.700 0.680 0.700 0.680 0.700 330,000 227,300 0.6888 0.700 0.680 0.700 0.680 0.700 330,000 0.6888 1.45%
2024-04-29 0 0.690 0.670 0.690 0.680 0.700 210,000 143,850 0.6850 0.690 0.670 0.690 0.680 0.700 210,000 0.6850 -1.43%
2024-04-26 0 0.700 0.680 0.700 0.680 0.700 140,000 95,800 0.6843 0.700 0.680 0.700 0.680 0.700 140,000 0.6843 1.45%
2024-04-25 0 0.690 0.640 0.690 0.670 0.700 230,000 155,950 0.6780 0.690 0.640 0.690 0.670 0.700 230,000 0.6780 0.00%
2024-04-24 0 0.690 0.680 0.690 0.680 0.700 150,000 102,850 0.6857 0.690 0.680 0.690 0.680 0.700 150,000 0.6857 -1.43%
2024-04-23 0 0.700 0.690 0.700 0.680 0.700 115,000 79,000 0.6870 0.700 0.690 0.700 0.680 0.700 115,000 0.6870 1.45%
2024-04-22 0 0.690 0.680 0.690 0.680 0.700 85,000 58,200 0.6847 0.690 0.680 0.690 0.680 0.700 85,000 0.6847 -1.43%
2024-04-19 0 0.700 0.660 0.700 0.650 0.700 230,000 156,100 0.6787 0.700 0.660 0.700 0.650 0.700 230,000 0.6787 1.45%
2024-04-18 0 0.690 0.670 0.690 0.670 0.700 135,000 92,600 0.6859 0.690 0.670 0.690 0.670 0.700 135,000 0.6859 0.00%
2024-04-17 0 0.690 0.630 0.690 0.670 0.700 145,000 98,550 0.6797 0.690 0.630 0.690 0.670 0.700 145,000 0.6797 -1.43%
2024-04-16 0 0.700 0.680 0.700 0.670 0.700 260,000 178,200 0.6854 0.700 0.680 0.700 0.670 0.700 260,000 0.6854 2.94%
2024-04-15 0 0.680 0.670 0.700 0.680 0.700 130,000 89,450 0.6881 0.680 0.670 0.700 0.680 0.700 130,000 0.6881 -2.86%
2024-04-12 0 0.700 0.660 0.700 0.670 0.700 230,000 156,400 0.6800 0.700 0.660 0.700 0.670 0.700 230,000 0.6800 1.45%
2024-04-11 0 0.690 0.640 0.690 0.660 0.690 100,000 67,500 0.6750 0.690 0.640 0.690 0.660 0.690 100,000 0.6750 1.47%
2024-04-10 0 0.680 0.640 0.680 0.630 0.700 335,000 223,700 0.6678 0.680 0.640 0.680 0.630 0.700 335,000 0.6678 -1.45%
2024-04-09 0 0.690 0.680 0.690 0.680 0.700 130,000 89,100 0.6854 0.690 0.680 0.690 0.680 0.700 130,000 0.6854 -1.43%
2024-04-08 0 0.700 - 0.700 0.680 0.710 125,000 86,800 0.6944 0.700 - 0.700 0.680 0.710 125,000 0.6944 0.00%
2024-04-05 0 0.700 0.690 0.710 0.690 0.710 55,000 38,550 0.7009 0.700 0.690 0.710 0.690 0.710 55,000 0.7009 0.00%
2024-04-03 0 0.700 0.690 0.700 0.690 0.700 60,000 41,800 0.6967 0.700 0.690 0.700 0.690 0.700 60,000 0.6967 0.00%
2024-04-02 0 0.700 0.680 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.680 0.700 0.700 0.700 70,000 0.7000 0.00%
2024-03-28 0 0.700 0.680 0.700 0.680 0.700 80,000 55,050 0.6881 0.700 0.680 0.700 0.680 0.700 80,000 0.6881 1.45%
2024-03-27 0 0.690 0.680 0.690 0.680 0.700 95,000 65,800 0.6926 0.690 0.680 0.690 0.680 0.700 95,000 0.6926 -1.43%
2024-03-26 0 0.700 0.680 0.700 0.690 0.700 45,000 31,250 0.6944 0.700 0.680 0.700 0.690 0.700 45,000 0.6944 1.45%
2024-03-25 0 0.690 0.680 0.690 0.690 0.710 100,000 69,600 0.6960 0.690 0.680 0.690 0.690 0.710 100,000 0.6960 -1.43%
2024-03-22 0 0.700 0.680 0.700 0.690 0.700 50,000 34,900 0.6980 0.700 0.680 0.700 0.690 0.700 50,000 0.6980 0.00%
2024-03-21 0 0.700 0.680 0.700 0.680 0.700 365,000 250,500 0.6863 0.700 0.680 0.700 0.680 0.700 365,000 0.6863 0.00%
2024-03-20 0 0.700 0.680 0.700 0.690 0.710 105,000 73,150 0.6967 0.700 0.680 0.700 0.690 0.710 105,000 0.6967 0.00%
2024-03-19 0 0.700 0.670 0.700 0.690 0.700 30,000 20,950 0.6983 0.700 0.670 0.700 0.690 0.700 30,000 0.6983 1.45%
2024-03-18 0 0.690 0.680 0.690 0.690 0.690 35,000 24,100 0.6886 0.690 0.680 0.690 0.690 0.690 35,000 0.6886 0.00%
2024-03-15 0 0.690 0.660 0.680 0.690 0.690 85,000 58,650 0.6900 0.690 0.660 0.680 0.690 0.690 85,000 0.6900 0.00%
2024-03-14 0 0.690 0.670 0.700 0.680 0.700 295,000 203,650 0.6903 0.690 0.670 0.700 0.680 0.700 295,000 0.6903 -1.43%
2024-03-13 0 0.700 0.680 0.700 0.690 0.700 135,000 93,900 0.6956 0.700 0.680 0.700 0.690 0.700 135,000 0.6956 -1.41%
2024-03-12 0 0.710 0.690 0.710 0.690 0.730 255,000 180,400 0.7075 0.710 0.690 0.710 0.690 0.730 255,000 0.7075 0.00%
2024-03-11 0 0.710 0.680 0.710 0.690 0.720 55,000 38,900 0.7073 0.710 0.680 0.710 0.690 0.720 55,000 0.7073 0.00%
2024-03-08 0 0.710 0.680 0.710 0.700 0.720 50,000 35,450 0.7090 0.710 0.680 0.710 0.700 0.720 50,000 0.7090 -1.39%
2024-03-07 0 0.720 0.680 0.720 0.710 0.720 35,000 25,050 0.7157 0.720 0.680 0.720 0.710 0.720 35,000 0.7157 1.41%
2024-03-06 0 0.710 0.680 0.710 0.700 0.710 30,000 21,150 0.7050 0.710 0.680 0.710 0.700 0.710 30,000 0.7050 0.00%
2024-03-05 0 0.710 0.690 0.710 0.710 0.720 40,000 28,600 0.7150 0.710 0.690 0.710 0.710 0.720 40,000 0.7150 0.00%
2024-03-04 0 0.710 0.680 0.710 0.700 0.710 40,000 28,300 0.7075 0.710 0.680 0.710 0.700 0.710 40,000 0.7075 1.43%
2024-03-01 0 0.700 0.660 0.700 0.670 0.700 40,000 27,800 0.6950 0.700 0.660 0.700 0.670 0.700 40,000 0.6950 0.00%
2024-02-29 0 0.700 0.660 0.700 0.690 0.720 85,000 59,650 0.7018 0.700 0.660 0.700 0.690 0.720 85,000 0.7018 -2.78%
2024-02-28 0 0.720 0.690 0.720 0.690 0.720 115,000 81,100 0.7052 0.720 0.690 0.720 0.690 0.720 115,000 0.7052 0.00%
2024-02-27 0 0.720 0.690 0.720 0.720 0.720 30,000 21,600 0.7200 0.720 0.690 0.720 0.720 0.720 30,000 0.7200 0.00%
2024-02-26 0 0.720 0.690 0.720 0.710 0.720 35,000 25,050 0.7157 0.720 0.690 0.720 0.710 0.720 35,000 0.7157 1.41%
2024-02-23 0 0.710 0.660 0.710 0.670 0.720 130,000 90,050 0.6927 0.710 0.660 0.710 0.670 0.720 130,000 0.6927 -1.39%
2024-02-22 0 0.720 0.680 0.720 0.690 0.720 110,000 77,500 0.7045 0.720 0.680 0.720 0.690 0.720 110,000 0.7045 0.00%
2024-02-21 0 0.720 0.660 0.730 0.710 0.720 35,000 24,950 0.7129 0.720 0.660 0.730 0.710 0.720 35,000 0.7129 1.41%
2024-02-20 0 0.710 0.680 0.700 0.700 0.730 105,000 74,300 0.7076 0.710 0.680 0.700 0.700 0.730 105,000 0.7076 -2.74%
2024-02-19 0 0.730 0.690 0.730 0.690 0.740 420,000 296,200 0.7052 0.730 0.690 0.730 0.690 0.740 420,000 0.7052 -1.35%
2024-02-16 0 0.740 0.720 0.740 0.730 0.760 90,000 66,300 0.7367 0.740 0.720 0.740 0.730 0.760 90,000 0.7367 -2.63%
2024-02-15 0 0.760 0.720 0.760 0.730 0.770 140,000 104,350 0.7454 0.760 0.720 0.760 0.730 0.770 140,000 0.7454 -1.30%
2024-02-14 0 0.770 0.730 0.770 0.730 0.780 180,000 136,400 0.7578 0.770 0.730 0.770 0.730 0.780 180,000 0.7578 0.00%
2024-02-09 0 0.770 0.710 0.770 0.700 0.770 245,000 182,850 0.7463 0.770 0.710 0.770 0.700 0.770 245,000 0.7463 10.00%
2024-02-08 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.680 0.700 0.700 0.700 30,000 0.7000 0.00%
2024-02-07 0 0.700 0.670 0.700 0.650 0.740 485,000 332,750 0.6861 0.700 0.670 0.700 0.650 0.740 485,000 0.6861 -4.11%
2024-02-06 0 0.730 0.660 0.730 0.700 0.730 130,000 92,450 0.7112 0.730 0.660 0.730 0.700 0.730 130,000 0.7112 4.29%
2024-02-05 0 0.700 0.660 0.700 0.710 0.710 35,000 24,850 0.7100 0.700 0.660 0.700 0.710 0.710 35,000 0.7100 -1.41%
2024-02-02 0 0.710 0.660 0.710 0.700 0.720 115,000 81,600 0.7096 0.710 0.660 0.710 0.700 0.720 115,000 0.7096 -1.39%
2024-02-01 0 0.720 0.680 0.720 0.700 0.720 155,000 108,350 0.6990 0.720 0.680 0.720 0.700 0.720 155,000 0.6990 1.41%
2024-01-31 0 0.710 0.660 0.700 0.700 0.710 80,000 56,200 0.7025 0.710 0.660 0.700 0.700 0.710 80,000 0.7025 1.43%
2024-01-30 0 0.700 0.660 0.700 0.670 0.700 110,000 76,150 0.6923 0.700 0.660 0.700 0.670 0.700 110,000 0.6923 -1.41%
2024-01-29 0 0.710 0.660 0.700 0.700 0.740 110,000 78,200 0.7109 0.710 0.660 0.700 0.700 0.740 110,000 0.7109 -4.05%
2024-01-26 0 0.740 0.660 0.740 0.680 0.740 315,000 223,050 0.7081 0.740 0.660 0.740 0.680 0.740 315,000 0.7081 0.00%
2024-01-25 0 0.740 0.660 0.740 0.690 0.750 415,000 296,450 0.7143 0.740 0.660 0.740 0.690 0.750 415,000 0.7143 -1.33%
2024-01-24 0 0.750 0.710 0.750 0.710 0.760 170,000 124,900 0.7347 0.750 0.710 0.750 0.710 0.760 170,000 0.7347 -1.32%
2024-01-23 0 0.760 0.740 0.760 0.750 0.770 35,000 26,600 0.7600 0.760 0.740 0.760 0.750 0.770 35,000 0.7600 0.00%
2024-01-22 0 0.760 0.740 0.760 0.760 0.760 30,000 22,800 0.7600 0.760 0.740 0.760 0.760 0.760 30,000 0.7600 0.00%
2024-01-19 0 0.760 0.710 0.760 0.740 0.760 80,000 60,050 0.7506 0.760 0.710 0.760 0.740 0.760 80,000 0.7506 0.00%
2024-01-18 0 0.760 0.740 0.760 0.760 0.770 45,000 34,350 0.7633 0.760 0.740 0.760 0.760 0.770 45,000 0.7633 -2.56%
2024-01-17 0 0.780 0.740 0.780 0.740 0.790 140,000 106,700 0.7621 0.780 0.740 0.780 0.740 0.790 140,000 0.7621 -1.27%
2024-01-16 0 0.790 0.750 0.790 0.780 0.800 55,000 43,200 0.7855 0.790 0.750 0.790 0.780 0.800 55,000 0.7855 -1.25%
2024-01-15 0 0.800 0.720 0.800 0.790 0.800 50,000 39,850 0.7970 0.800 0.720 0.800 0.790 0.800 50,000 0.7970 1.27%
2024-01-12 0 0.790 0.760 0.790 0.780 0.800 35,000 27,800 0.7943 0.790 0.760 0.790 0.780 0.800 35,000 0.7943 -2.47%
2024-01-11 0 0.810 0.750 0.810 0.790 0.820 60,000 48,400 0.8067 0.810 0.750 0.810 0.790 0.820 60,000 0.8067 0.00%
2024-01-10 0 0.810 0.770 0.810 0.800 0.810 30,000 24,200 0.8067 0.810 0.770 0.810 0.800 0.810 30,000 0.8067 1.25%
2024-01-09 0 0.800 0.740 0.800 0.800 0.800 25,000 20,000 0.8000 0.800 0.740 0.800 0.800 0.800 25,000 0.8000 0.00%
2024-01-08 0 0.800 0.720 0.800 0.780 0.810 95,000 75,850 0.7984 0.800 0.720 0.800 0.780 0.810 95,000 0.7984 -2.44%
2024-01-05 0 0.820 0.720 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.720 0.820 0.820 0.820 30,000 0.8200 0.00%
2024-01-04 0 0.820 0.720 0.820 0.800 0.830 45,000 36,800 0.8178 0.820 0.720 0.820 0.800 0.830 45,000 0.8178 -1.20%
2024-01-03 0 0.830 0.720 0.830 0.820 0.850 55,000 45,650 0.8300 0.830 0.720 0.830 0.820 0.850 55,000 0.8300 -1.19%
2024-01-02 0 0.840 0.780 0.840 0.840 0.860 25,000 21,200 0.8480 0.840 0.780 0.840 0.840 0.860 25,000 0.8480 -3.45%
2023-12-29 0 0.870 0.720 0.870 0.790 0.870 455,000 374,500 0.8231 0.870 0.720 0.870 0.790 0.870 455,000 0.8231 7.41%
2023-12-28 0 0.810 0.720 0.810 0.800 0.830 125,000 101,150 0.8092 0.810 0.720 0.810 0.800 0.830 125,000 0.8092 1.25%
2023-12-27 0 0.800 0.720 0.800 0.800 0.820 45,000 36,400 0.8089 0.800 0.720 0.800 0.800 0.820 45,000 0.8089 -2.44%
2023-12-22 0 0.820 0.750 0.820 0.810 0.830 30,000 24,750 0.8250 0.820 0.750 0.820 0.810 0.830 30,000 0.8250 -1.20%
2023-12-21 0 0.830 0.750 0.830 0.830 0.850 80,000 66,850 0.8356 0.830 0.750 0.830 0.830 0.850 80,000 0.8356 -2.35%
2023-12-20 0 0.850 0.820 0.850 0.840 0.860 40,000 33,850 0.8463 0.850 0.820 0.850 0.840 0.860 40,000 0.8463 0.00%
2023-12-19 0 0.850 0.840 0.850 0.860 0.860 20,000 17,200 0.8600 0.850 0.840 0.850 0.860 0.860 20,000 0.8600 -1.16%
2023-12-18 0 0.860 0.750 0.860 0.840 0.860 35,000 29,900 0.8543 0.860 0.750 0.860 0.840 0.860 35,000 0.8543 1.18%
2023-12-15 0 0.850 0.750 0.850 0.850 0.850 30,000 25,500 0.8500 0.850 0.750 0.850 0.850 0.850 30,000 0.8500 0.00%
2023-12-14 0 0.850 0.810 0.820 0.850 0.850 20,000 17,000 0.8500 0.850 0.810 0.820 0.850 0.850 20,000 0.8500 0.00%
2023-12-13 0 0.850 0.710 0.850 0.830 0.860 50,000 42,250 0.8450 0.850 0.710 0.850 0.830 0.860 50,000 0.8450 -1.16%
2023-12-12 0 0.860 0.830 0.850 0.840 0.870 155,000 131,350 0.8474 0.860 0.830 0.850 0.840 0.870 155,000 0.8474 -1.15%
2023-12-11 0 0.870 0.840 0.870 0.840 0.870 220,000 188,800 0.8582 0.870 0.840 0.870 0.840 0.870 220,000 0.8582 1.16%
2023-12-08 0 0.860 0.850 0.860 0.850 0.880 110,000 94,300 0.8573 0.860 0.850 0.860 0.850 0.880 110,000 0.8573 -1.15%
2023-12-07 0 0.870 0.850 0.870 0.850 0.880 90,000 77,450 0.8606 0.870 0.850 0.870 0.850 0.880 90,000 0.8606 0.00%
2023-12-06 0 0.870 0.800 0.870 0.850 0.870 80,000 68,800 0.8600 0.870 0.800 0.870 0.850 0.870 80,000 0.8600 1.16%
2023-12-05 0 0.860 0.710 0.860 0.840 0.860 180,000 153,600 0.8533 0.860 0.710 0.860 0.840 0.860 180,000 0.8533 -1.15%
2023-12-04 0 0.870 0.850 0.870 0.850 0.890 250,000 214,000 0.8560 0.870 0.850 0.870 0.850 0.890 250,000 0.8560 -2.25%
2023-12-01 0 0.890 0.850 0.890 0.840 0.890 320,000 274,750 0.8586 0.890 0.850 0.890 0.840 0.890 320,000 0.8586 1.14%
2023-11-30 0 0.880 0.840 0.880 0.830 0.870 285,000 243,650 0.8549 0.880 0.840 0.880 0.830 0.870 285,000 0.8549 2.33%
2023-11-29 0 0.860 0.820 0.860 0.840 0.860 285,000 242,950 0.8525 0.860 0.820 0.860 0.840 0.860 285,000 0.8525 -1.15%
2023-11-28 0 0.870 0.820 0.870 0.850 0.880 75,000 64,650 0.8620 0.870 0.820 0.870 0.850 0.880 75,000 0.8620 0.00%
2023-11-27 0 0.870 0.820 0.870 0.840 0.860 120,000 102,200 0.8517 0.870 0.820 0.870 0.840 0.860 120,000 0.8517 2.35%
2023-11-24 0 0.850 0.820 0.850 0.840 0.880 230,000 196,400 0.8539 0.850 0.820 0.850 0.840 0.880 230,000 0.8539 -1.16%
2023-11-23 0 0.860 0.840 0.860 0.850 0.860 40,000 34,300 0.8575 0.860 0.840 0.860 0.850 0.860 40,000 0.8575 1.18%
2023-11-22 0 0.850 0.830 0.850 0.850 0.880 420,000 359,150 0.8551 0.850 0.830 0.850 0.850 0.880 420,000 0.8551 -2.30%
2023-11-21 0 0.870 0.840 0.870 0.850 0.870 170,000 146,100 0.8594 0.870 0.840 0.870 0.850 0.870 170,000 0.8594 -1.14%
2023-11-20 0 0.880 0.840 0.880 0.850 0.880 165,000 142,950 0.8664 0.880 0.840 0.880 0.850 0.880 165,000 0.8664 2.33%
2023-11-17 0 0.860 0.840 0.860 0.840 0.880 85,000 72,800 0.8565 0.860 0.840 0.860 0.840 0.880 85,000 0.8565 -1.15%
2023-11-16 0 0.870 0.840 0.870 0.850 0.870 75,000 64,700 0.8627 0.870 0.840 0.870 0.850 0.870 75,000 0.8627 1.16%
2023-11-15 0 0.860 0.840 0.860 0.840 0.860 190,000 162,450 0.8550 0.860 0.840 0.860 0.840 0.860 190,000 0.8550 -1.15%
2023-11-14 0 0.870 0.820 0.870 0.850 0.880 159,000 137,190 0.8628 0.870 0.820 0.870 0.850 0.880 159,000 0.8628 -1.14%
2023-11-13 0 0.880 0.850 0.880 0.860 0.880 180,000 156,250 0.8681 0.880 0.850 0.880 0.860 0.880 180,000 0.8681 -2.22%
2023-11-10 0 0.900 0.820 0.900 0.850 0.890 280,000 243,450 0.8695 0.900 0.820 0.900 0.850 0.890 280,000 0.8695 2.27%
2023-11-09 0 0.880 0.850 0.880 0.850 0.880 210,000 181,350 0.8636 0.880 0.850 0.880 0.850 0.880 210,000 0.8636 0.00%
2023-11-08 0 0.880 0.840 0.890 0.840 0.880 205,000 176,250 0.8598 0.880 0.840 0.890 0.840 0.880 205,000 0.8598 1.15%
2023-11-07 0 0.870 0.820 0.850 0.850 0.880 70,000 60,200 0.8600 0.870 0.820 0.850 0.850 0.880 70,000 0.8600 -1.14%
2023-11-06 0 0.880 0.850 0.880 0.850 0.880 120,000 103,950 0.8663 0.880 0.850 0.880 0.850 0.880 120,000 0.8663 0.00%
2023-11-03 0 0.880 0.840 0.880 0.850 0.880 150,000 129,840 0.8656 0.880 0.840 0.880 0.850 0.880 150,000 0.8656 1.15%
2023-11-02 0 0.870 0.860 0.890 0.860 0.890 190,000 165,450 0.8708 0.870 0.860 0.890 0.860 0.890 190,000 0.8708 -2.25%
2023-11-01 0 0.890 0.870 0.890 0.850 0.900 275,000 238,250 0.8664 0.890 0.870 0.890 0.850 0.900 275,000 0.8664 0.00%
2023-10-31 0 0.890 0.860 0.890 0.860 0.900 95,000 83,800 0.8821 0.890 0.860 0.890 0.860 0.900 95,000 0.8821 0.00%
2023-10-30 0 0.890 0.880 0.890 0.870 0.900 140,000 123,250 0.8804 0.890 0.880 0.890 0.870 0.900 140,000 0.8804 -1.11%
2023-10-27 0 0.900 0.870 0.900 0.880 0.900 180,000 159,450 0.8858 0.900 0.870 0.900 0.880 0.900 180,000 0.8858 0.00%
2023-10-26 0 0.900 0.880 0.900 0.890 0.910 65,000 58,850 0.9054 0.900 0.880 0.900 0.890 0.910 65,000 0.9054 -1.10%
2023-10-25 0 0.910 0.890 0.910 0.890 0.920 90,000 81,700 0.9078 0.910 0.890 0.910 0.890 0.920 90,000 0.9078 0.00%
2023-10-24 0 0.910 0.880 0.910 0.880 0.920 500,000 449,750 0.8995 0.910 0.880 0.910 0.880 0.920 500,000 0.8995 -2.15%
2023-10-20 0 0.930 0.920 0.940 0.850 0.930 745,000 653,350 0.8770 0.930 0.920 0.940 0.850 0.930 745,000 0.8770 6.90%
2023-10-19 0 0.870 0.830 0.870 0.810 0.870 335,000 282,750 0.8440 0.870 0.830 0.870 0.810 0.870 335,000 0.8440 2.35%
2023-10-18 0 0.850 0.800 0.850 0.800 0.880 885,000 728,800 0.8235 0.850 0.800 0.850 0.800 0.880 885,000 0.8235 0.00%
2023-10-17 0 0.850 - 0.850 0.800 0.850 530,000 434,850 0.8205 0.850 - 0.850 0.800 0.850 530,000 0.8205 0.00%
2023-10-16 0 0.850 0.790 0.850 0.800 0.850 250,000 206,450 0.8258 0.850 0.790 0.850 0.800 0.850 250,000 0.8258 2.41%
2023-10-13 0 0.830 0.800 0.830 0.820 0.830 45,000 37,250 0.8278 0.830 0.800 0.830 0.820 0.830 45,000 0.8278 1.22%
2023-10-12 0 0.820 0.810 0.820 0.810 0.850 240,000 198,500 0.8271 0.820 0.810 0.820 0.810 0.850 240,000 0.8271 -1.20%
2023-10-11 0 0.830 0.790 0.830 0.800 0.850 175,000 144,700 0.8269 0.830 0.790 0.830 0.800 0.850 175,000 0.8269 0.00%
2023-10-10 0 0.830 0.710 0.830 0.790 0.840 320,000 259,950 0.8123 0.830 0.710 0.830 0.790 0.840 320,000 0.8123 0.00%
2023-10-09 0 0.830 0.780 0.830 0.810 0.860 125,000 103,650 0.8292 0.830 0.780 0.830 0.810 0.860 125,000 0.8292 -2.35%
2023-10-06 0 0.850 0.780 0.850 0.780 0.850 315,000 253,450 0.8046 0.850 0.780 0.850 0.780 0.850 315,000 0.8046 6.25%
2023-10-05 0 0.800 0.770 0.800 0.750 0.830 365,000 287,950 0.7889 0.800 0.770 0.800 0.750 0.830 365,000 0.7889 -3.61%
2023-10-04 0 0.830 0.720 0.830 0.780 0.830 125,000 100,700 0.8056 0.830 0.720 0.830 0.780 0.830 125,000 0.8056 1.22%
2023-10-03 0 0.820 0.720 0.820 0.790 0.860 370,000 303,400 0.8200 0.820 0.720 0.820 0.790 0.860 370,000 0.8200 2.50%
2023-09-29 0 0.800 0.770 0.800 0.750 0.800 650,000 505,100 0.7771 0.800 0.770 0.800 0.750 0.800 650,000 0.7771 6.67%
2023-09-28 0 0.750 0.720 0.750 0.680 0.750 535,000 376,250 0.7033 0.750 0.720 0.750 0.680 0.750 535,000 0.7033 7.14%
2023-09-27 0 0.700 0.660 0.700 0.660 0.690 485,000 329,650 0.6797 0.700 0.660 0.700 0.660 0.690 485,000 0.6797 4.48%
2023-09-26 0 0.670 0.630 0.670 0.650 0.670 285,000 187,500 0.6579 0.670 0.630 0.670 0.650 0.670 285,000 0.6579 3.08%
2023-09-25 0 0.650 0.650 0.660 0.630 0.650 325,000 207,950 0.6398 0.650 0.650 0.660 0.630 0.650 325,000 0.6398 3.17%
2023-09-22 0 0.630 0.620 0.630 0.630 0.660 900,000 576,700 0.6408 0.630 0.620 0.630 0.630 0.660 900,000 0.6408 -1.56%
2023-09-21 0 0.640 0.610 0.640 0.620 0.640 205,000 129,500 0.6317 0.640 0.610 0.640 0.620 0.640 205,000 0.6317 0.00%
2023-09-20 0 0.640 0.610 0.640 0.620 0.640 340,000 214,250 0.6301 0.640 0.610 0.640 0.620 0.640 340,000 0.6301 4.92%
2023-09-19 0 0.610 0.610 0.620 0.610 0.620 230,000 140,450 0.6107 0.610 0.610 0.620 0.610 0.620 230,000 0.6107 -1.61%
2023-09-18 0 0.620 0.620 0.630 0.610 0.630 275,000 169,500 0.6164 0.620 0.620 0.630 0.610 0.630 275,000 0.6164 -1.59%
2023-09-15 0 0.630 0.610 0.630 0.610 0.630 235,000 147,100 0.6260 0.630 0.610 0.630 0.610 0.630 235,000 0.6260 1.61%
2023-09-14 0 0.620 0.610 0.620 0.610 0.630 80,000 49,800 0.6225 0.620 0.610 0.620 0.610 0.630 80,000 0.6225 -1.59%
2023-09-13 0 0.630 0.610 0.630 0.600 0.630 245,000 151,700 0.6192 0.630 0.610 0.630 0.600 0.630 245,000 0.6192 1.61%
2023-09-12 0 0.620 0.610 0.620 0.620 0.630 280,000 174,150 0.6220 0.620 0.610 0.620 0.620 0.630 280,000 0.6220 -1.59%
2023-09-11 0 0.630 0.620 0.630 0.630 0.640 240,000 151,550 0.6315 0.630 0.620 0.630 0.630 0.640 240,000 0.6315 -1.56%
2023-09-07 0 0.640 0.630 0.640 0.620 0.640 200,000 126,800 0.6340 0.640 0.630 0.640 0.620 0.640 200,000 0.6340 0.00%
2023-09-06 0 0.640 0.620 0.640 0.620 0.640 130,000 82,100 0.6315 0.640 0.620 0.640 0.620 0.640 130,000 0.6315 1.59%
2023-09-05 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.630 0.620 0.630 0.630 0.630 30,000 0.6300 0.00%
2023-09-04 0 0.630 0.620 0.630 0.620 0.640 80,000 50,050 0.6256 0.630 0.620 0.630 0.620 0.640 80,000 0.6256 0.00%
2023-08-31 0 0.630 0.630 0.640 0.630 0.640 540,000 340,350 0.6303 0.630 0.630 0.640 0.630 0.640 540,000 0.6303 -1.56%
2023-08-30 0 0.640 0.620 0.640 0.620 0.640 435,000 275,350 0.6330 0.640 0.620 0.640 0.620 0.640 435,000 0.6330 0.00%
2023-08-29 0 0.640 0.620 0.640 0.620 0.640 605,000 381,900 0.6312 0.640 0.620 0.640 0.620 0.640 605,000 0.6312 3.23%
2023-08-28 0 0.620 0.620 0.630 0.620 0.650 520,000 330,150 0.6349 0.620 0.620 0.630 0.620 0.650 520,000 0.6349 -3.12%
2023-08-25 0 0.640 0.590 0.640 0.610 0.640 1,215,000 764,050 0.6288 0.640 0.590 0.640 0.610 0.640 1,215,000 0.6288 0.00%
2023-08-24 0 0.640 0.600 0.640 0.630 0.650 265,000 168,100 0.6343 0.640 0.600 0.640 0.630 0.650 265,000 0.6343 0.00%
2023-08-23 0 0.640 0.630 0.640 0.640 0.650 75,000 48,250 0.6433 0.640 0.630 0.640 0.640 0.650 75,000 0.6433 0.00%
2023-08-22 0 0.640 0.630 0.640 0.640 0.660 610,000 392,050 0.6427 0.640 0.630 0.640 0.640 0.660 610,000 0.6427 -3.03%
2023-08-21 0 0.660 0.640 0.660 0.640 0.670 505,000 328,600 0.6507 0.660 0.640 0.660 0.640 0.670 505,000 0.6507 -1.49%
2023-08-18 0 0.670 0.640 0.670 0.650 0.670 325,000 215,250 0.6623 0.670 0.640 0.670 0.650 0.670 325,000 0.6623 3.08%
2023-08-17 0 0.650 0.640 0.650 0.640 0.660 190,000 123,450 0.6497 0.650 0.640 0.650 0.640 0.660 190,000 0.6497 0.00%
2023-08-16 0 0.650 0.630 0.650 0.640 0.650 195,000 126,200 0.6472 0.650 0.630 0.650 0.640 0.650 195,000 0.6472 0.00%
2023-08-15 0 0.650 0.640 0.650 0.640 0.680 970,000 631,600 0.6511 0.650 0.640 0.650 0.640 0.680 970,000 0.6511 0.00%
2023-08-14 0 0.650 0.640 0.650 0.640 0.670 405,000 264,250 0.6525 0.650 0.640 0.650 0.640 0.670 405,000 0.6525 -2.99%
2023-08-11 0 0.670 0.650 0.670 0.660 0.680 270,000 180,200 0.6674 0.670 0.650 0.670 0.660 0.680 270,000 0.6674 0.00%
2023-08-10 0 0.670 0.660 0.670 0.660 0.680 155,000 103,850 0.6700 0.670 0.660 0.670 0.660 0.680 155,000 0.6700 0.00%
2023-08-09 0 0.670 0.660 0.670 0.660 0.680 365,000 244,900 0.6710 0.670 0.660 0.670 0.660 0.680 365,000 0.6710 0.00%
2023-08-08 0 0.670 0.640 0.670 0.650 0.680 355,000 237,750 0.6697 0.670 0.640 0.670 0.650 0.680 355,000 0.6697 -1.47%
2023-08-07 0 0.680 0.670 0.680 0.670 0.690 440,000 296,850 0.6747 0.680 0.670 0.680 0.670 0.690 440,000 0.6747 0.00%
2023-08-04 0 0.680 0.680 0.690 0.670 0.690 595,000 402,450 0.6764 0.680 0.680 0.690 0.670 0.690 595,000 0.6764 0.00%
2023-08-03 0 0.680 0.660 0.680 0.670 0.680 330,000 223,300 0.6767 0.680 0.660 0.680 0.670 0.680 330,000 0.6767 1.49%
2023-08-02 0 0.670 0.660 0.670 0.660 0.680 135,000 90,500 0.6704 0.670 0.660 0.670 0.660 0.680 135,000 0.6704 -1.47%
2023-08-01 0 0.680 0.660 0.680 0.660 0.690 200,000 134,600 0.6730 0.680 0.660 0.680 0.660 0.690 200,000 0.6730 -1.45%
2023-07-31 0 0.690 0.670 0.690 0.680 0.700 255,000 174,100 0.6827 0.690 0.670 0.690 0.680 0.700 255,000 0.6827 -1.43%
2023-07-28 0 0.700 0.670 0.700 0.640 0.700 575,000 390,700 0.6795 0.700 0.670 0.700 0.640 0.700 575,000 0.6795 2.94%
2023-07-27 0 0.680 0.670 0.690 0.680 0.690 105,000 71,600 0.6819 0.680 0.670 0.690 0.680 0.690 105,000 0.6819 -1.45%
2023-07-26 0 0.690 0.680 0.690 0.680 0.690 260,000 177,850 0.6840 0.690 0.680 0.690 0.680 0.690 260,000 0.6840 1.47%
2023-07-25 0 0.680 0.670 0.680 0.680 0.700 245,000 167,700 0.6845 0.680 0.670 0.680 0.680 0.700 245,000 0.6845 -1.45%
2023-07-24 0 0.690 0.680 0.700 0.680 0.690 280,000 192,250 0.6866 0.690 0.680 0.700 0.680 0.690 280,000 0.6866 0.00%
2023-07-21 0 0.690 0.610 0.690 0.680 0.690 170,000 116,300 0.6841 0.690 0.610 0.690 0.680 0.690 170,000 0.6841 0.00%
2023-07-20 0 0.690 0.680 0.690 0.680 0.690 50,000 34,250 0.6850 0.690 0.680 0.690 0.680 0.690 50,000 0.6850 1.47%
2023-07-19 0 0.680 0.670 0.680 0.680 0.700 215,000 147,450 0.6858 0.680 0.670 0.680 0.680 0.700 215,000 0.6858 -1.45%
2023-07-18 0 0.690 0.690 0.700 0.690 0.700 220,000 152,750 0.6943 0.690 0.690 0.700 0.690 0.700 220,000 0.6943 -1.43%
2023-07-14 0 0.700 0.690 0.700 0.690 0.700 280,000 195,500 0.6982 0.700 0.690 0.700 0.690 0.700 280,000 0.6982 0.00%
2023-07-13 0 0.700 0.690 0.700 0.690 0.700 65,000 45,300 0.6969 0.700 0.690 0.700 0.690 0.700 65,000 0.6969 0.00%
2023-07-12 0 0.700 0.680 0.700 0.690 0.700 265,000 183,750 0.6934 0.700 0.680 0.700 0.690 0.700 265,000 0.6934 1.45%
2023-07-11 0 0.690 0.690 0.700 0.690 0.700 65,000 45,150 0.6946 0.690 0.690 0.700 0.690 0.700 65,000 0.6946 -1.43%
2023-07-10 0 0.700 0.680 0.700 0.680 0.710 185,000 128,700 0.6957 0.700 0.680 0.700 0.680 0.710 185,000 0.6957 0.00%
2023-07-07 0 0.700 0.680 0.700 0.690 0.700 115,000 80,450 0.6996 0.700 0.680 0.700 0.690 0.700 115,000 0.6996 1.45%
2023-07-06 0 0.690 0.680 0.690 0.680 0.700 55,000 38,050 0.6918 0.690 0.680 0.690 0.680 0.700 55,000 0.6918 0.00%
2023-07-05 0 0.690 0.680 0.700 0.690 0.700 100,000 69,250 0.6925 0.690 0.680 0.700 0.690 0.700 100,000 0.6925 -1.43%
2023-07-04 0 0.700 0.680 0.700 0.680 0.700 50,000 34,800 0.6960 0.700 0.680 0.700 0.680 0.700 50,000 0.6960 0.00%
2023-07-03 0 0.700 0.690 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.690 0.700 0.700 0.700 30,000 0.7000 -1.41%
2023-06-30 0 0.710 0.680 0.710 0.680 0.710 350,000 242,350 0.6924 0.710 0.680 0.710 0.680 0.710 350,000 0.6924 2.90%
2023-06-29 0 0.690 0.680 0.700 0.690 0.700 60,000 41,800 0.6967 0.690 0.680 0.700 0.690 0.700 60,000 0.6967 1.47%
2023-06-28 0 0.680 0.670 0.690 0.670 0.700 265,000 179,500 0.6774 0.680 0.670 0.690 0.670 0.700 265,000 0.6774 -1.45%
2023-06-27 0 0.690 0.680 0.690 0.690 0.700 50,000 34,500 0.6900 0.690 0.680 0.690 0.690 0.700 50,000 0.6900 0.00%
2023-06-26 0 0.690 0.690 0.700 0.690 0.710 35,000 24,500 0.7000 0.690 0.690 0.700 0.690 0.710 35,000 0.7000 -2.82%
2023-06-23 0 0.710 0.680 0.710 0.680 0.710 660,000 456,950 0.6923 0.710 0.680 0.710 0.680 0.710 660,000 0.6923 1.43%
2023-06-21 0 0.700 0.670 0.700 0.680 0.700 110,000 75,800 0.6891 0.700 0.670 0.700 0.680 0.700 110,000 0.6891 2.94%
2023-06-20 0 0.680 0.680 0.700 0.670 0.700 270,000 182,750 0.6769 0.680 0.680 0.700 0.670 0.700 270,000 0.6769 -1.45%
2023-06-19 0 0.690 0.660 0.690 0.690 0.700 80,000 55,450 0.6931 0.690 0.660 0.690 0.690 0.700 80,000 0.6931 -1.43%
2023-06-16 0 0.700 0.660 0.700 0.660 0.700 300,000 204,600 0.6820 0.700 0.660 0.700 0.660 0.700 300,000 0.6820 4.48%
2023-06-15 0 0.670 0.660 0.680 0.660 0.680 50,000 33,700 0.6740 0.670 0.660 0.680 0.660 0.680 50,000 0.6740 -1.47%
2023-06-14 0 0.680 0.650 0.680 0.660 0.680 275,000 183,900 0.6687 0.680 0.650 0.680 0.660 0.680 275,000 0.6687 -1.45%
2023-06-13 0 0.690 0.650 0.690 0.640 0.720 520,000 343,550 0.6607 0.690 0.650 0.690 0.640 0.720 520,000 0.6607 1.47%
2023-06-12 0 0.680 0.650 0.680 0.660 0.690 145,000 97,650 0.6734 0.680 0.650 0.680 0.660 0.690 145,000 0.6734 -1.45%
2023-06-09 0 0.690 0.650 0.690 0.650 0.680 420,000 279,850 0.6663 0.690 0.650 0.690 0.650 0.680 420,000 0.6663 6.15%
2023-06-08 0 0.650 0.640 0.650 0.640 0.650 65,000 41,950 0.6454 0.650 0.640 0.650 0.640 0.650 65,000 0.6454 0.00%
2023-06-07 0 0.650 0.620 0.650 0.630 0.650 195,000 124,650 0.6392 0.650 0.620 0.650 0.630 0.650 195,000 0.6392 1.56%
2023-06-06 0 0.640 0.640 0.650 0.630 0.660 495,000 322,300 0.6511 0.640 0.640 0.650 0.630 0.660 495,000 0.6511 -1.54%
2023-06-05 0 0.650 0.630 0.650 0.630 0.650 335,000 214,200 0.6394 0.650 0.630 0.650 0.630 0.650 335,000 0.6394 1.56%
2023-06-02 0 0.640 0.620 0.640 0.620 0.640 60,000 38,000 0.6333 0.640 0.620 0.640 0.620 0.640 60,000 0.6333 1.59%
2023-06-01 0 0.630 0.630 0.640 0.630 0.640 100,000 63,250 0.6325 0.630 0.630 0.640 0.630 0.640 100,000 0.6325 -1.56%
2023-05-31 0 0.640 0.610 0.640 0.610 0.640 170,000 106,850 0.6285 0.640 0.610 0.640 0.610 0.640 170,000 0.6285 1.59%
2023-05-30 0 0.630 0.610 0.630 0.620 0.630 45,000 28,100 0.6244 0.630 0.610 0.630 0.620 0.630 45,000 0.6244 1.61%
2023-05-29 0 0.620 0.600 0.620 0.600 0.630 275,000 170,100 0.6185 0.620 0.600 0.620 0.600 0.630 275,000 0.6185 -1.59%
2023-05-25 0 0.630 0.600 0.630 0.600 0.640 270,000 166,750 0.6176 0.630 0.600 0.630 0.600 0.640 270,000 0.6176 0.00%
2023-05-24 0 0.630 0.600 0.630 0.600 0.640 190,000 118,800 0.6253 0.630 0.600 0.630 0.600 0.640 190,000 0.6253 3.28%
2023-05-23 0 0.610 0.600 0.620 0.610 0.620 70,000 43,150 0.6164 0.610 0.600 0.620 0.610 0.620 70,000 0.6164 -1.61%
2023-05-22 0 0.620 0.590 0.620 0.590 0.620 70,000 42,700 0.6100 0.620 0.590 0.620 0.590 0.620 70,000 0.6100 1.64%
2023-05-19 0 0.610 0.590 0.610 0.580 0.630 530,000 320,850 0.6054 0.610 0.590 0.610 0.580 0.630 530,000 0.6054 -1.61%
2023-05-18 0 0.620 0.600 0.620 0.600 0.620 45,000 27,650 0.6144 0.620 0.600 0.620 0.600 0.620 45,000 0.6144 1.64%
2023-05-17 0 0.610 0.590 0.610 0.600 0.610 470,000 282,400 0.6009 0.610 0.590 0.610 0.600 0.610 470,000 0.6009 1.67%
2023-05-16 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.580 0.600 0.600 0.600 30,000 0.6000 0.00%
2023-05-15 0 0.600 0.580 0.600 0.590 0.600 175,000 104,450 0.5969 0.600 0.580 0.600 0.590 0.600 175,000 0.5969 1.69%
2023-05-12 0 0.590 0.570 0.580 0.570 0.590 310,000 179,700 0.5797 0.590 0.570 0.580 0.570 0.590 310,000 0.5797 1.72%
2023-05-11 0 0.580 0.560 0.580 0.550 0.580 215,000 122,450 0.5695 0.580 0.560 0.580 0.550 0.580 215,000 0.5695 3.57%
2023-05-10 0 0.560 0.550 0.560 0.560 0.580 515,000 290,600 0.5643 0.560 0.550 0.560 0.560 0.580 515,000 0.5643 -3.45%
2023-05-09 0 0.580 0.560 0.580 0.560 0.580 220,000 125,000 0.5682 0.580 0.560 0.580 0.560 0.580 220,000 0.5682 1.75%
2023-05-08 0 0.570 0.560 0.570 0.560 0.580 190,000 107,500 0.5658 0.570 0.560 0.570 0.560 0.580 190,000 0.5658 -1.72%
2023-05-05 0 0.580 0.560 0.580 0.550 0.590 475,000 267,300 0.5627 0.580 0.560 0.580 0.550 0.590 475,000 0.5627 1.75%
2023-05-04 0 0.570 0.550 0.570 0.560 0.570 50,000 28,250 0.5650 0.570 0.550 0.570 0.560 0.570 50,000 0.5650 1.79%
2023-05-03 0 0.560 0.550 0.560 0.560 0.570 290,000 162,700 0.5610 0.560 0.550 0.560 0.560 0.570 290,000 0.5610 -5.08%
2023-05-02 0 0.590 0.560 0.590 0.560 0.600 315,000 180,500 0.5730 0.590 0.560 0.590 0.560 0.600 315,000 0.5730 -1.67%
2023-04-28 0 0.600 0.550 0.600 0.560 0.600 390,000 225,350 0.5778 0.600 0.550 0.600 0.560 0.600 390,000 0.5778 5.26%
2023-04-27 0 0.570 0.540 0.570 0.540 0.570 205,000 113,600 0.5541 0.570 0.540 0.570 0.540 0.570 205,000 0.5541 5.56%
2023-04-26 0 0.540 0.530 0.540 0.520 0.550 440,000 236,400 0.5373 0.540 0.530 0.540 0.520 0.550 440,000 0.5373 -5.26%
2023-04-25 0 0.570 0.560 0.570 0.550 0.570 15,000 8,400 0.5600 0.570 0.560 0.570 0.550 0.570 15,000 0.5600 0.00%
2023-04-24 0 0.570 0.550 0.570 0.550 0.570 20,000 11,200 0.5600 0.570 0.550 0.570 0.550 0.570 20,000 0.5600 1.79%
2023-04-21 0 0.560 0.550 0.560 0.560 0.570 70,000 39,350 0.5621 0.560 0.550 0.560 0.560 0.570 70,000 0.5621 -1.75%
2023-04-20 0 0.570 0.560 0.570 0.560 0.570 85,000 47,750 0.5618 0.570 0.560 0.570 0.560 0.570 85,000 0.5618 1.79%
2023-04-19 0 0.560 0.560 0.570 0.560 0.570 120,000 67,400 0.5617 0.560 0.560 0.570 0.560 0.570 120,000 0.5617 -1.75%
2023-04-18 0 0.570 0.560 0.570 0.560 0.570 35,000 19,900 0.5686 0.570 0.560 0.570 0.560 0.570 35,000 0.5686 0.00%
2023-04-17 0 0.570 0.560 0.570 0.560 0.570 80,000 45,150 0.5644 0.570 0.560 0.570 0.560 0.570 80,000 0.5644 0.00%
2023-04-14 0 0.570 0.570 0.580 0.560 0.580 370,000 209,050 0.5650 0.570 0.570 0.580 0.560 0.580 370,000 0.5650 0.00%
2023-04-13 0 0.570 0.560 0.570 0.560 0.570 95,000 53,450 0.5626 0.570 0.560 0.570 0.560 0.570 95,000 0.5626 0.00%
2023-04-12 0 0.570 0.560 0.570 0.550 0.580 1,205,000 675,300 0.5604 0.570 0.560 0.570 0.550 0.580 1,205,000 0.5604 3.64%
2023-04-11 0 0.550 0.540 0.550 0.550 0.560 1,185,000 658,300 0.5555 0.550 0.540 0.550 0.550 0.560 1,185,000 0.5555 -1.79%
2023-04-06 0 0.560 0.540 0.570 0.540 0.570 470,000 260,600 0.5545 0.560 0.540 0.570 0.540 0.570 470,000 0.5545 1.82%
2023-04-04 0 0.550 0.530 0.550 0.520 0.550 150,000 80,900 0.5393 0.550 0.530 0.550 0.520 0.550 150,000 0.5393 1.85%
2023-04-03 0 0.540 0.530 0.540 0.540 0.540 30,000 16,200 0.5400 0.540 0.530 0.540 0.540 0.540 30,000 0.5400 0.00%
2023-03-31 0 0.540 0.530 0.540 0.510 0.540 250,000 131,800 0.5272 0.540 0.530 0.540 0.510 0.540 250,000 0.5272 3.85%
2023-03-30 0 0.520 0.510 0.520 0.510 0.540 350,000 182,250 0.5207 0.520 0.510 0.520 0.510 0.540 350,000 0.5207 -3.70%
2023-03-29 0 0.540 0.530 0.540 0.520 0.540 85,000 45,250 0.5324 0.540 0.530 0.540 0.520 0.540 85,000 0.5324 0.00%
2023-03-28 0 0.540 0.520 0.540 0.540 0.540 80,000 43,150 0.5394 0.540 0.520 0.540 0.540 0.540 80,000 0.5394 0.00%
2023-03-27 0 0.540 0.520 0.540 0.540 0.540 80,000 43,200 0.5400 0.540 0.520 0.540 0.540 0.540 80,000 0.5400 0.00%
2023-03-24 0 0.540 0.520 0.540 0.520 0.540 120,000 63,450 0.5288 0.540 0.520 0.540 0.520 0.540 120,000 0.5288 3.85%
2023-03-23 0 0.520 0.500 0.520 0.500 0.520 155,000 79,900 0.5155 0.520 0.500 0.520 0.500 0.520 155,000 0.5155 1.96%
2023-03-22 0 0.510 0.500 0.510 0.510 0.530 500,000 255,500 0.5110 0.510 0.500 0.510 0.510 0.530 500,000 0.5110 -1.92%
2023-03-21 0 0.520 0.510 0.520 0.520 0.530 175,000 91,250 0.5214 0.520 0.510 0.520 0.520 0.530 175,000 0.5214 -1.89%
2023-03-20 0 0.530 0.520 0.530 0.520 0.540 480,000 252,500 0.5260 0.530 0.520 0.530 0.520 0.540 480,000 0.5260 -1.85%
2023-03-17 0 0.540 0.530 0.540 0.530 0.540 270,000 143,650 0.5320 0.540 0.530 0.540 0.530 0.540 270,000 0.5320 0.00%
2023-03-16 0 0.540 0.530 0.540 0.540 0.550 325,000 175,650 0.5405 0.540 0.530 0.540 0.540 0.550 325,000 0.5405 -1.82%
2023-03-15 0 0.550 0.530 0.550 0.530 0.550 115,000 62,450 0.5430 0.550 0.530 0.550 0.530 0.550 115,000 0.5430 1.85%
2023-03-14 0 0.540 0.530 0.540 0.530 0.550 50,000 26,950 0.5390 0.540 0.530 0.540 0.530 0.550 50,000 0.5390 0.00%
2023-03-13 0 0.540 0.530 0.540 0.540 0.550 125,000 67,750 0.5420 0.540 0.530 0.540 0.540 0.550 125,000 0.5420 -1.82%
2023-03-10 0 0.550 0.530 0.550 0.530 0.550 75,000 40,650 0.5420 0.550 0.530 0.550 0.530 0.550 75,000 0.5420 0.00%
2023-03-09 0 0.550 0.530 0.550 0.530 0.550 75,000 40,600 0.5413 0.550 0.530 0.550 0.530 0.550 75,000 0.5413 1.85%
2023-03-08 0 0.540 0.530 0.540 0.530 0.550 290,000 157,600 0.5434 0.540 0.530 0.540 0.530 0.550 290,000 0.5434 0.00%
2023-03-07 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.540 0.520 0.540 0.540 0.540 40,000 0.5400 0.00%
2023-03-06 0 0.540 0.540 0.550 0.520 0.540 230,000 122,500 0.5326 0.540 0.540 0.550 0.520 0.540 230,000 0.5326 0.00%
2023-03-03 0 0.540 0.520 0.540 0.520 0.540 155,000 82,450 0.5319 0.540 0.520 0.540 0.520 0.540 155,000 0.5319 0.00%
2023-03-02 0 0.540 0.530 0.540 0.530 0.550 275,000 146,550 0.5329 0.540 0.530 0.540 0.530 0.550 275,000 0.5329 -1.82%
2023-03-01 0 0.550 0.540 0.550 0.540 0.550 45,000 24,650 0.5478 0.550 0.540 0.550 0.540 0.550 45,000 0.5478 0.00%
2023-02-28 0 0.550 0.530 0.550 0.520 0.550 70,000 37,200 0.5314 0.550 0.530 0.550 0.520 0.550 70,000 0.5314 3.77%
2023-02-27 0 0.530 0.520 0.530 0.520 0.530 65,000 34,400 0.5292 0.530 0.520 0.530 0.520 0.530 65,000 0.5292 0.00%
2023-02-24 0 0.530 0.520 0.530 0.510 0.530 295,000 154,650 0.5242 0.530 0.520 0.530 0.510 0.530 295,000 0.5242 1.92%
2023-02-23 0 0.520 0.510 0.530 0.510 0.530 235,000 122,050 0.5194 0.520 0.510 0.530 0.510 0.530 235,000 0.5194 -1.89%
2023-02-22 0 0.530 0.510 0.530 0.510 0.530 65,000 33,850 0.5208 0.530 0.510 0.530 0.510 0.530 65,000 0.5208 1.92%
2023-02-21 0 0.520 0.510 0.520 0.520 0.530 95,000 49,750 0.5237 0.520 0.510 0.520 0.520 0.530 95,000 0.5237 0.00%
2023-02-20 0 0.520 0.510 0.520 0.510 0.580 1,880,000 1,011,450 0.5380 0.520 0.510 0.520 0.510 0.580 1,880,000 0.5380 0.00%
2023-02-17 0 0.520 0.510 0.520 0.520 0.530 125,000 65,300 0.5224 0.520 0.510 0.520 0.520 0.530 125,000 0.5224 0.00%
2023-02-16 0 0.520 0.510 0.520 0.510 0.540 710,000 370,200 0.5214 0.520 0.510 0.520 0.510 0.540 710,000 0.5214 -1.89%
2023-02-15 0 0.530 0.520 0.530 0.530 0.610 1,760,000 989,150 0.5620 0.530 0.520 0.530 0.530 0.610 1,760,000 0.5620 -3.64%
2023-02-14 0 0.550 0.530 0.550 0.510 0.550 500,000 266,750 0.5335 0.550 0.530 0.550 0.510 0.550 500,000 0.5335 5.77%
2023-02-13 0 0.520 0.510 0.520 0.510 0.530 605,000 313,200 0.5177 0.520 0.510 0.520 0.510 0.530 605,000 0.5177 0.00%
2023-02-10 0 0.520 0.510 0.520 0.520 0.550 615,000 320,300 0.5208 0.520 0.510 0.520 0.520 0.550 615,000 0.5208 -1.89%
2023-02-09 0 0.530 0.510 0.530 0.510 0.530 650,000 340,850 0.5244 0.530 0.510 0.530 0.510 0.530 650,000 0.5244 0.00%
2023-02-08 0 0.530 0.520 0.530 0.510 0.530 730,000 378,950 0.5191 0.530 0.520 0.530 0.510 0.530 730,000 0.5191 0.00%
2023-02-07 0 0.530 0.520 0.530 0.510 0.540 570,000 300,000 0.5263 0.530 0.520 0.530 0.510 0.540 570,000 0.5263 0.00%
2023-02-06 0 0.530 0.510 0.530 0.510 0.540 510,000 265,050 0.5197 0.530 0.510 0.530 0.510 0.540 510,000 0.5197 0.00%
2023-02-03 0 0.530 0.510 0.530 0.520 0.540 510,000 268,200 0.5259 0.530 0.510 0.530 0.520 0.540 510,000 0.5259 -1.85%
2023-02-02 0 0.540 0.530 0.540 0.530 0.540 310,000 165,600 0.5342 0.540 0.530 0.540 0.530 0.540 310,000 0.5342 0.00%
2023-02-01 0 0.540 0.530 0.540 0.540 0.560 275,000 148,900 0.5415 0.540 0.530 0.540 0.540 0.560 275,000 0.5415 -1.82%
2023-01-31 0 0.550 0.550 0.560 0.540 0.560 245,000 134,600 0.5494 0.550 0.550 0.560 0.540 0.560 245,000 0.5494 0.00%
2023-01-30 0 0.550 0.540 0.550 0.550 0.560 240,000 132,350 0.5515 0.550 0.540 0.550 0.550 0.560 240,000 0.5515 0.00%
2023-01-27 0 0.550 0.550 0.560 0.550 0.560 610,000 336,250 0.5512 0.550 0.550 0.560 0.550 0.560 610,000 0.5512 -1.79%
2023-01-26 0 0.560 0.550 0.560 0.550 0.570 505,000 281,200 0.5568 0.560 0.550 0.560 0.550 0.570 505,000 0.5568 0.00%
2023-01-20 0 0.560 0.550 0.560 0.560 0.570 110,000 61,850 0.5623 0.560 0.550 0.560 0.560 0.570 110,000 0.5623 0.00%
2023-01-19 0 0.560 0.550 0.560 0.560 0.570 110,000 61,850 0.5623 0.560 0.550 0.560 0.560 0.570 110,000 0.5623 0.00%
2023-01-18 0 0.560 0.550 0.560 0.550 0.580 495,000 277,600 0.5608 0.560 0.550 0.560 0.550 0.580 495,000 0.5608 -1.75%
2023-01-17 0 0.570 0.550 0.570 0.560 0.570 255,000 144,000 0.5647 0.570 0.550 0.570 0.560 0.570 255,000 0.5647 0.00%
2023-01-16 0 0.570 0.550 0.570 0.560 0.580 515,000 293,150 0.5692 0.570 0.550 0.570 0.560 0.580 515,000 0.5692 -1.72%
2023-01-13 0 0.580 0.570 0.580 0.570 0.580 345,000 199,000 0.5768 0.580 0.570 0.580 0.570 0.580 345,000 0.5768 0.00%
2023-01-12 0 0.580 0.570 0.580 0.570 0.590 265,000 152,750 0.5764 0.580 0.570 0.580 0.570 0.590 265,000 0.5764 0.00%
2023-01-11 0 0.580 0.570 0.580 0.570 0.590 190,000 110,350 0.5808 0.580 0.570 0.580 0.570 0.590 190,000 0.5808 0.00%
2023-01-10 0 0.580 0.570 0.580 0.580 0.610 630,000 368,850 0.5855 0.580 0.570 0.580 0.580 0.610 630,000 0.5855 -3.33%
2023-01-09 0 0.600 0.580 0.600 0.570 0.600 665,000 389,500 0.5857 0.600 0.580 0.600 0.570 0.600 665,000 0.5857 3.45%
2023-01-06 0 0.580 0.570 0.580 0.580 0.590 450,000 261,500 0.5811 0.580 0.570 0.580 0.580 0.590 450,000 0.5811 -1.69%
2023-01-05 0 0.590 0.580 0.590 0.580 0.590 590,000 345,250 0.5852 0.590 0.580 0.590 0.580 0.590 590,000 0.5852 0.00%
2023-01-04 0 0.590 0.580 0.590 0.580 0.600 570,000 333,600 0.5853 0.590 0.580 0.590 0.580 0.600 570,000 0.5853 0.00%
2023-01-03 0 0.590 0.570 0.590 0.570 0.590 285,000 165,200 0.5796 0.590 0.570 0.590 0.570 0.590 285,000 0.5796 1.72%
2022-12-30 0 0.580 0.570 0.580 0.570 0.580 235,000 134,650 0.5730 0.580 0.570 0.580 0.570 0.580 235,000 0.5730 1.75%
2022-12-29 0 0.570 0.550 0.570 0.560 0.570 350,000 198,850 0.5681 0.570 0.550 0.570 0.560 0.570 350,000 0.5681 0.00%
2022-12-28 0 0.570 0.560 0.570 0.570 0.600 690,000 396,150 0.5741 0.570 0.560 0.570 0.570 0.600 690,000 0.5741 -3.39%
2022-12-23 0 0.590 0.580 0.590 0.570 0.590 380,000 221,800 0.5837 0.590 0.580 0.590 0.570 0.590 380,000 0.5837 1.72%
2022-12-22 0 0.580 0.570 0.580 0.570 0.590 715,000 414,550 0.5798 0.580 0.570 0.580 0.570 0.590 715,000 0.5798 -1.69%
2022-12-21 0 0.590 0.580 0.590 0.580 0.590 105,000 61,700 0.5876 0.590 0.580 0.590 0.580 0.590 105,000 0.5876 1.72%
2022-12-20 0 0.580 0.570 0.580 0.580 0.600 860,000 501,400 0.5830 0.580 0.570 0.580 0.580 0.600 860,000 0.5830 -3.33%
2022-12-19 0 0.600 0.590 0.600 0.580 0.600 380,000 226,300 0.5955 0.600 0.590 0.600 0.580 0.600 380,000 0.5955 0.00%
2022-12-16 0 0.600 0.580 0.600 0.580 0.600 660,000 387,950 0.5878 0.600 0.580 0.600 0.580 0.600 660,000 0.5878 1.69%
2022-12-15 0 0.590 0.580 0.600 0.580 0.600 605,000 354,950 0.5867 0.590 0.580 0.600 0.580 0.600 605,000 0.5867 -1.67%
2022-12-14 0 0.600 0.570 0.580 0.580 0.600 365,000 215,100 0.5893 0.600 0.570 0.580 0.580 0.600 365,000 0.5893 0.00%
2022-12-13 0 0.600 0.590 0.600 0.600 0.610 675,000 405,700 0.6010 0.600 0.590 0.600 0.600 0.610 675,000 0.6010 -1.64%
2022-12-12 0 0.610 0.600 0.610 0.600 0.610 240,000 145,600 0.6067 0.610 0.600 0.610 0.600 0.610 240,000 0.6067 0.00%
2022-12-09 0 0.610 0.600 0.610 0.600 0.620 720,000 435,550 0.6049 0.610 0.600 0.610 0.600 0.620 720,000 0.6049 0.00%
2022-12-08 0 0.610 0.590 0.610 0.590 0.610 720,000 434,950 0.6041 0.610 0.590 0.610 0.590 0.610 720,000 0.6041 1.67%
2022-12-07 0 0.600 0.590 0.600 0.600 0.630 1,495,000 901,850 0.6032 0.600 0.590 0.600 0.600 0.630 1,495,000 0.6032 -3.23%
2022-12-06 0 0.620 0.600 0.620 0.610 0.640 745,000 459,150 0.6163 0.620 0.600 0.620 0.610 0.640 745,000 0.6163 -1.59%
2022-12-05 0 0.630 0.600 0.640 0.600 0.650 1,520,000 941,500 0.6194 0.630 0.600 0.640 0.600 0.650 1,520,000 0.6194 1.61%
2022-12-02 0 0.620 0.600 0.630 0.600 0.640 570,000 348,600 0.6116 0.620 0.600 0.630 0.600 0.640 570,000 0.6116 -1.59%
2022-12-01 0 0.630 0.630 0.640 0.620 0.690 595,000 380,600 0.6397 0.630 0.630 0.640 0.620 0.690 595,000 0.6397 -1.56%
2022-11-30 0 0.640 0.620 0.640 0.630 0.640 160,000 101,850 0.6366 0.640 0.620 0.640 0.630 0.640 160,000 0.6366 1.59%
2022-11-29 0 0.630 0.620 0.640 0.630 0.660 815,000 518,350 0.6360 0.630 0.620 0.640 0.630 0.660 815,000 0.6360 -3.08%
2022-11-28 0 0.650 0.640 0.650 0.650 0.670 575,000 374,700 0.6517 0.650 0.640 0.650 0.650 0.670 575,000 0.6517 -2.99%
2022-11-25 0 0.670 0.650 0.670 0.650 0.670 565,000 372,600 0.6595 0.670 0.650 0.670 0.650 0.670 565,000 0.6595 1.52%
2022-11-24 0 0.660 0.650 0.670 0.650 0.670 640,000 420,600 0.6572 0.660 0.650 0.670 0.650 0.670 640,000 0.6572 -2.94%
2022-11-23 0 0.680 0.670 0.680 0.630 0.680 745,000 488,300 0.6554 0.680 0.670 0.680 0.630 0.680 745,000 0.6554 1.49%
2022-11-22 0 0.670 0.640 0.670 0.640 0.670 295,000 192,700 0.6532 0.670 0.640 0.670 0.640 0.670 295,000 0.6532 0.00%
2022-11-21 0 0.670 0.650 0.670 0.650 0.670 125,000 83,250 0.6660 0.670 0.650 0.670 0.650 0.670 125,000 0.6660 3.08%
2022-11-18 0 0.650 0.620 0.650 0.620 0.690 790,000 519,650 0.6578 0.650 0.620 0.650 0.620 0.690 790,000 0.6578 -2.99%
2022-11-17 0 0.670 0.650 0.670 0.650 0.680 225,000 150,450 0.6687 0.670 0.650 0.670 0.650 0.680 225,000 0.6687 1.52%
2022-11-16 0 0.660 0.610 0.660 0.620 0.670 485,000 314,700 0.6489 0.660 0.610 0.660 0.620 0.670 485,000 0.6489 1.54%
2022-11-15 0 0.650 0.630 0.650 0.640 0.660 245,000 160,100 0.6535 0.650 0.630 0.650 0.640 0.660 245,000 0.6535 3.17%
2022-11-14 0 0.630 0.590 0.630 0.600 0.650 330,000 205,100 0.6215 0.630 0.590 0.630 0.600 0.650 330,000 0.6215 3.28%
2022-11-11 0 0.610 0.580 0.610 0.580 0.630 715,000 426,600 0.5966 0.610 0.580 0.610 0.580 0.630 715,000 0.5966 5.17%
2022-11-10 0 0.580 0.570 0.580 0.560 0.580 285,000 162,550 0.5704 0.580 0.570 0.580 0.560 0.580 285,000 0.5704 1.75%
2022-11-09 0 0.570 0.560 0.570 0.560 0.570 305,000 173,750 0.5697 0.570 0.560 0.570 0.560 0.570 305,000 0.5697 0.00%
2022-11-08 0 0.570 0.560 0.570 0.560 0.590 1,195,000 678,250 0.5676 0.570 0.560 0.570 0.560 0.590 1,195,000 0.5676 -1.72%
2022-11-07 0 0.580 0.570 0.580 0.570 0.590 665,000 383,950 0.5774 0.580 0.570 0.580 0.570 0.590 665,000 0.5774 0.00%
2022-11-04 0 0.580 0.570 0.580 0.560 0.580 925,000 528,600 0.5715 0.580 0.570 0.580 0.560 0.580 925,000 0.5715 3.57%
2022-11-03 0 0.560 0.550 0.570 0.550 0.570 730,000 408,150 0.5591 0.560 0.550 0.570 0.550 0.570 730,000 0.5591 1.82%
2022-11-02 0 0.550 0.540 0.560 0.550 0.570 1,345,000 743,150 0.5525 0.550 0.540 0.560 0.550 0.570 1,345,000 0.5525 -3.51%
2022-11-01 0 0.570 0.550 0.570 0.550 0.570 1,290,000 721,950 0.5597 0.570 0.550 0.570 0.550 0.570 1,290,000 0.5597 -1.72%
2022-10-31 0 0.580 0.550 0.560 0.560 0.580 1,600,000 903,850 0.5649 0.580 0.550 0.560 0.560 0.580 1,600,000 0.5649 1.75%
2022-10-28 0 0.570 0.560 0.570 0.550 0.580 1,310,000 740,300 0.5651 0.570 0.560 0.570 0.550 0.580 1,310,000 0.5651 0.00%
2022-10-27 0 0.570 0.570 0.580 0.560 0.580 1,275,000 726,350 0.5697 0.570 0.570 0.580 0.560 0.580 1,275,000 0.5697 -1.72%
2022-10-26 0 0.580 0.580 0.590 0.550 0.600 1,455,000 828,300 0.5693 0.580 0.580 0.590 0.550 0.600 1,455,000 0.5693 1.75%
2022-10-25 0 0.570 0.550 0.570 0.560 0.570 325,000 184,600 0.5680 0.570 0.550 0.570 0.560 0.570 325,000 0.5680 0.00%
2022-10-24 0 0.570 0.540 0.550 0.550 0.580 670,000 378,000 0.5642 0.570 0.540 0.550 0.550 0.580 670,000 0.5642 -1.72%
2022-10-21 0 0.580 0.570 0.580 0.570 0.580 530,000 304,750 0.5750 0.580 0.570 0.580 0.570 0.580 530,000 0.5750 1.75%
2022-10-20 0 0.570 0.570 0.580 0.570 0.590 770,000 440,250 0.5718 0.570 0.570 0.580 0.570 0.590 770,000 0.5718 -1.72%
2022-10-19 0 0.580 0.570 0.580 0.570 0.590 1,375,000 795,600 0.5786 0.580 0.570 0.580 0.570 0.590 1,375,000 0.5786 -1.69%
2022-10-18 0 0.590 0.580 0.590 0.570 0.590 825,000 478,750 0.5803 0.590 0.580 0.590 0.570 0.590 825,000 0.5803 1.72%
2022-10-17 0 0.580 0.560 0.580 0.560 0.580 340,000 193,950 0.5704 0.580 0.560 0.580 0.560 0.580 340,000 0.5704 1.75%
2022-10-14 0 0.570 0.560 0.570 0.570 0.640 2,480,000 1,470,250 0.5928 0.570 0.560 0.570 0.570 0.640 2,480,000 0.5928 -1.72%
2022-10-13 0 0.580 0.570 0.580 0.580 0.620 1,210,000 707,800 0.5850 0.580 0.570 0.580 0.580 0.620 1,210,000 0.5850 -1.69%
2022-10-12 0 0.590 0.570 0.600 0.570 0.600 1,350,000 784,700 0.5813 0.590 0.570 0.600 0.570 0.600 1,350,000 0.5813 0.00%
2022-10-11 0 0.590 0.570 0.590 0.570 0.600 725,000 424,200 0.5851 0.590 0.570 0.590 0.570 0.600 725,000 0.5851 -1.67%
2022-10-10 0 0.600 0.580 0.600 0.580 0.610 905,000 532,100 0.5880 0.600 0.580 0.600 0.580 0.610 905,000 0.5880 -1.64%
2022-10-07 0 0.610 0.590 0.610 0.590 0.610 425,000 254,100 0.5979 0.610 0.590 0.610 0.590 0.610 425,000 0.5979 -1.61%
2022-10-06 0 0.620 0.600 0.620 0.600 0.630 560,000 340,450 0.6079 0.620 0.600 0.620 0.600 0.630 560,000 0.6079 1.64%
2022-10-05 0 0.610 0.590 0.610 0.580 0.650 510,000 308,250 0.6044 0.610 0.590 0.610 0.580 0.650 510,000 0.6044 1.67%
2022-10-03 0 0.600 0.570 0.600 0.580 0.630 1,000,000 586,500 0.5865 0.600 0.570 0.600 0.580 0.630 1,000,000 0.5865 -4.76%
2022-09-30 0 0.630 0.560 0.600 0.550 0.650 1,030,000 592,900 0.5756 0.630 0.560 0.600 0.550 0.650 1,030,000 0.5756 10.53%
2022-09-29 0 0.570 0.550 0.570 0.550 0.590 1,275,000 716,750 0.5622 0.570 0.550 0.570 0.550 0.590 1,275,000 0.5622 0.00%
2022-09-28 0 0.570 0.560 0.570 0.560 0.600 1,640,000 929,100 0.5665 0.570 0.560 0.570 0.560 0.600 1,640,000 0.5665 -3.39%
2022-09-27 0 0.590 0.570 0.590 0.560 0.600 815,000 468,200 0.5745 0.590 0.570 0.590 0.560 0.600 815,000 0.5745 3.51%
2022-09-26 0 0.570 0.550 0.570 0.540 0.610 3,120,000 1,760,000 0.5641 0.570 0.550 0.570 0.540 0.610 3,120,000 0.5641 -6.56%
2022-09-23 0 0.610 0.580 0.610 0.590 0.620 550,000 328,000 0.5964 0.610 0.580 0.610 0.590 0.620 550,000 0.5964 -1.61%
2022-09-22 0 0.620 0.580 0.620 0.560 0.620 1,045,000 608,700 0.5825 0.620 0.580 0.620 0.560 0.620 1,045,000 0.5825 0.00%
2022-09-21 0 0.620 0.600 0.620 0.560 0.640 2,630,000 1,534,650 0.5835 0.620 0.600 0.620 0.560 0.640 2,630,000 0.5835 -3.12%
2022-09-20 0 0.640 0.600 0.640 0.590 0.710 1,620,000 1,009,000 0.6228 0.640 0.600 0.640 0.590 0.710 1,620,000 0.6228 8.47%
2022-09-19 0 0.590 0.590 0.600 0.550 0.670 3,825,000 2,252,400 0.5889 0.590 0.590 0.600 0.550 0.670 3,825,000 0.5889 -11.94%
2022-09-16 0 0.670 0.620 0.670 0.630 0.670 590,000 385,400 0.6532 0.670 0.620 0.670 0.630 0.670 590,000 0.6532 1.52%
2022-09-15 0 0.660 0.650 0.660 0.650 0.680 205,000 134,600 0.6566 0.660 0.650 0.660 0.650 0.680 205,000 0.6566 -1.49%
2022-09-14 0 0.670 0.660 0.670 0.650 0.690 1,060,000 701,200 0.6615 0.670 0.660 0.670 0.650 0.690 1,060,000 0.6615 -2.90%
2022-09-13 0 0.690 0.680 0.690 0.680 0.690 205,000 140,800 0.6868 0.690 0.680 0.690 0.680 0.690 205,000 0.6868 1.47%
2022-09-09 0 0.680 0.670 0.680 0.680 0.690 225,000 153,450 0.6820 0.680 0.670 0.680 0.680 0.690 225,000 0.6820 -1.45%
2022-09-08 0 0.690 0.680 0.690 0.680 0.690 270,000 184,300 0.6826 0.690 0.680 0.690 0.680 0.690 270,000 0.6826 0.00%
2022-09-07 0 0.690 0.680 0.690 0.680 0.700 640,000 440,350 0.6880 0.690 0.680 0.690 0.680 0.700 640,000 0.6880 0.00%
2022-09-06 0 0.690 0.680 0.690 0.680 0.690 485,000 331,250 0.6830 0.690 0.680 0.690 0.680 0.690 485,000 0.6830 0.00%
2022-09-05 0 0.690 0.680 0.690 0.680 0.700 630,000 433,900 0.6887 0.690 0.680 0.690 0.680 0.700 630,000 0.6887 0.00%
2022-09-02 0 0.690 0.680 0.690 0.680 0.690 245,000 168,900 0.6894 0.690 0.680 0.690 0.680 0.690 245,000 0.6894 0.00%
2022-09-01 0 0.690 0.680 0.690 0.670 0.690 275,000 188,700 0.6862 0.690 0.680 0.690 0.670 0.690 275,000 0.6862 0.00%
2022-08-31 0 0.690 0.670 0.690 0.670 0.710 585,000 400,250 0.6842 0.690 0.670 0.690 0.670 0.710 585,000 0.6842 -2.82%
2022-08-30 0 0.710 0.690 0.700 0.690 0.710 70,000 49,300 0.7043 0.710 0.690 0.700 0.690 0.710 70,000 0.7043 0.00%
2022-08-29 0 0.710 0.690 0.710 0.690 0.710 1,120,000 783,900 0.6999 0.710 0.690 0.710 0.690 0.710 1,120,000 0.6999 0.00%
2022-08-26 0 0.710 0.700 0.710 0.700 0.720 935,000 662,600 0.7087 0.710 0.700 0.710 0.700 0.720 935,000 0.7087 1.43%
2022-08-25 0 0.700 0.690 0.700 0.690 0.700 100,000 69,450 0.6945 0.700 0.690 0.700 0.690 0.700 100,000 0.6945 1.45%
2022-08-24 0 0.690 0.680 0.690 0.680 0.720 385,000 268,000 0.6961 0.690 0.680 0.690 0.680 0.720 385,000 0.6961 -1.43%
2022-08-23 0 0.700 0.690 0.700 0.690 0.700 265,000 183,600 0.6928 0.700 0.690 0.700 0.690 0.700 265,000 0.6928 0.00%
2022-08-22 0 0.700 0.680 0.700 0.680 0.700 260,000 180,100 0.6927 0.700 0.680 0.700 0.680 0.700 260,000 0.6927 0.00%
2022-08-19 0 0.700 0.680 0.700 0.680 0.700 405,000 278,400 0.6874 0.700 0.680 0.700 0.680 0.700 405,000 0.6874 0.00%
2022-08-18 0 0.700 0.680 0.700 0.690 0.700 360,000 249,900 0.6942 0.700 0.680 0.700 0.690 0.700 360,000 0.6942 0.00%
2022-08-17 0 0.700 0.690 0.700 0.690 0.710 265,000 185,800 0.7011 0.700 0.690 0.700 0.690 0.710 265,000 0.7011 -1.41%
2022-08-16 0 0.710 0.690 0.710 0.700 0.710 300,000 210,850 0.7028 0.710 0.690 0.710 0.700 0.710 300,000 0.7028 0.00%
2022-08-15 0 0.710 0.690 0.710 0.690 0.710 275,000 193,550 0.7038 0.710 0.690 0.710 0.690 0.710 275,000 0.7038 0.00%
2022-08-12 0 0.710 0.700 0.710 0.700 0.720 450,000 317,500 0.7056 0.710 0.700 0.710 0.700 0.720 450,000 0.7056 0.00%
2022-08-11 0 0.710 0.700 0.710 0.700 0.750 735,000 524,600 0.7137 0.710 0.700 0.710 0.700 0.750 735,000 0.7137 0.00%
2022-08-10 0 0.710 0.700 0.710 0.690 0.710 330,000 230,900 0.6997 0.710 0.700 0.710 0.690 0.710 330,000 0.6997 2.90%
2022-08-09 0 0.690 0.680 0.690 0.690 0.700 455,000 315,850 0.6942 0.690 0.680 0.690 0.690 0.700 455,000 0.6942 -1.43%
2022-08-08 0 0.700 0.680 0.700 0.680 0.700 655,000 450,600 0.6879 0.700 0.680 0.700 0.680 0.700 655,000 0.6879 0.00%
2022-08-05 0 0.700 0.680 0.700 0.680 0.710 470,000 324,350 0.6901 0.700 0.680 0.700 0.680 0.710 470,000 0.6901 -1.41%
2022-08-04 0 0.710 0.680 0.710 0.690 0.710 435,000 303,100 0.6968 0.710 0.680 0.710 0.690 0.710 435,000 0.6968 1.43%
2022-08-03 0 0.700 0.680 0.700 0.680 0.700 265,000 183,100 0.6909 0.700 0.680 0.700 0.680 0.700 265,000 0.6909 1.45%
2022-08-02 0 0.690 0.660 0.690 0.660 0.690 520,000 351,950 0.6768 0.690 0.660 0.690 0.660 0.690 520,000 0.6768 -1.43%
2022-08-01 0 0.700 0.680 0.700 0.680 0.700 465,000 320,600 0.6895 0.700 0.680 0.700 0.680 0.700 465,000 0.6895 0.00%
2022-07-29 0 0.700 0.690 0.700 0.690 0.730 780,000 554,100 0.7104 0.700 0.690 0.700 0.690 0.730 780,000 0.7104 -2.78%
2022-07-28 0 0.720 0.700 0.720 0.710 0.750 770,000 558,400 0.7252 0.720 0.700 0.720 0.710 0.750 770,000 0.7252 -2.70%
2022-07-27 0 0.740 0.730 0.740 0.730 0.760 2,420,000 1,801,600 0.7445 0.740 0.730 0.740 0.730 0.760 2,420,000 0.7445 0.00%
2022-07-26 0 0.740 0.710 0.740 0.700 0.760 2,785,000 2,020,200 0.7254 0.740 0.710 0.740 0.700 0.760 2,785,000 0.7254 4.23%
2022-07-25 0 0.710 0.700 0.710 0.710 0.730 530,000 378,950 0.7150 0.710 0.700 0.710 0.710 0.730 530,000 0.7150 0.00%
2022-07-22 0 0.710 0.690 0.710 0.700 0.710 275,000 193,150 0.7024 0.710 0.690 0.710 0.700 0.710 275,000 0.7024 1.43%
2022-07-21 0 0.700 0.680 0.700 0.670 0.710 885,000 615,250 0.6952 0.700 0.680 0.700 0.670 0.710 885,000 0.6952 -1.41%
2022-07-20 0 0.710 0.700 0.710 0.710 0.730 1,055,000 756,700 0.7173 0.710 0.700 0.710 0.710 0.730 1,055,000 0.7173 -1.39%
2022-07-19 0 0.720 0.710 0.720 0.710 0.730 515,000 370,950 0.7203 0.720 0.710 0.720 0.710 0.730 515,000 0.7203 -1.37%
2022-07-18 0 0.730 0.720 0.730 0.720 0.730 1,085,000 783,650 0.7223 0.730 0.720 0.730 0.720 0.730 1,085,000 0.7223 1.39%
2022-07-15 0 0.720 0.710 0.720 0.720 0.740 655,000 475,800 0.7264 0.720 0.710 0.720 0.720 0.740 655,000 0.7264 -2.70%
2022-07-14 0 0.740 0.720 0.740 0.720 0.740 455,000 333,600 0.7332 0.740 0.720 0.740 0.720 0.740 455,000 0.7332 0.00%
2022-07-13 0 0.740 0.720 0.740 0.730 0.750 595,000 439,550 0.7387 0.740 0.720 0.740 0.730 0.750 595,000 0.7387 0.00%
2022-07-12 0 0.740 0.740 0.760 0.730 0.840 1,735,000 1,321,900 0.7619 0.740 0.740 0.760 0.730 0.840 1,735,000 0.7619 0.00%
2022-07-11 0 0.740 0.710 0.740 0.710 0.740 1,330,000 971,450 0.7304 0.740 0.710 0.740 0.710 0.740 1,330,000 0.7304 4.23%
2022-07-08 0 0.710 0.690 0.710 0.700 0.720 2,900,000 2,043,500 0.7047 0.710 0.690 0.710 0.700 0.720 2,900,000 0.7047 0.00%
2022-07-07 0 0.710 0.700 0.720 0.700 0.720 1,370,000 971,650 0.7092 0.710 0.700 0.720 0.700 0.720 1,370,000 0.7092 1.43%
2022-07-06 0 0.700 0.690 0.700 0.690 0.720 2,530,000 1,772,500 0.7006 0.700 0.690 0.700 0.690 0.720 2,530,000 0.7006 -2.78%
2022-07-05 0 0.720 0.720 0.730 0.700 0.750 4,655,000 3,343,150 0.7182 0.720 0.720 0.730 0.700 0.750 4,655,000 0.7182 -2.70%
2022-07-04 0 0.740 0.730 0.740 0.730 0.750 2,185,000 1,612,100 0.7378 0.740 0.730 0.740 0.730 0.750 2,185,000 0.7378 1.22%
2022-06-30 0 0.750 0.740 0.750 0.730 0.760 1,690,000 1,259,700 0.7454 0.731 0.721 0.731 0.712 0.741 1,733,689 0.7266 0.00%
2022-06-29 0 0.750 0.740 0.750 0.750 0.770 1,700,000 1,276,700 0.7510 0.731 0.721 0.731 0.731 0.751 1,743,947 0.7321 -1.32%
2022-06-28 0 0.760 0.760 0.770 0.760 0.830 1,990,000 1,549,650 0.7787 0.741 0.741 0.751 0.741 0.809 2,041,444 0.7591 -8.43%
2022-06-27 0 0.830 0.810 0.830 0.800 0.890 3,770,000 3,137,350 0.8322 0.809 0.790 0.809 0.780 0.868 3,867,460 0.8112 -2.35%
2022-06-24 0 0.850 0.830 0.850 0.760 0.870 7,900,000 6,406,350 0.8109 0.829 0.809 0.829 0.741 0.848 8,104,227 0.7905 10.39%
2022-06-23 0 0.770 0.760 0.770 0.750 0.770 2,055,000 1,561,150 0.7597 0.751 0.741 0.751 0.731 0.751 2,108,125 0.7405 0.00%
2022-06-22 0 0.770 0.760 0.770 0.750 0.770 2,340,000 1,775,000 0.7585 0.751 0.741 0.751 0.731 0.751 2,400,492 0.7394 2.67%
2022-06-21 0 0.750 0.750 0.760 0.740 0.760 2,470,000 1,853,550 0.7504 0.731 0.731 0.741 0.721 0.741 2,533,853 0.7315 0.00%
2022-06-20 0 0.750 0.740 0.750 0.730 0.760 3,370,000 2,503,450 0.7429 0.731 0.721 0.731 0.712 0.741 3,457,119 0.7241 0.00%
2022-06-17 0 0.750 0.740 0.750 0.740 0.760 2,435,000 1,808,850 0.7429 0.731 0.721 0.731 0.721 0.741 2,497,948 0.7241 1.35%
2022-06-16 0 0.740 0.730 0.740 0.730 0.750 1,960,000 1,445,300 0.7374 0.721 0.712 0.721 0.712 0.731 2,010,669 0.7188 0.00%
2022-06-15 0 0.740 0.720 0.740 0.730 0.750 3,100,000 2,289,350 0.7385 0.721 0.702 0.721 0.712 0.731 3,180,140 0.7199 -1.33%
2022-06-14 0 0.750 0.740 0.750 0.730 0.750 2,110,000 1,562,600 0.7406 0.731 0.721 0.731 0.712 0.731 2,164,547 0.7219 0.00%
2022-06-13 0 0.750 0.730 0.750 0.730 0.750 265,000 196,400 0.7411 0.731 0.712 0.731 0.712 0.731 271,851 0.7225 0.00%
2022-06-10 0 0.750 0.730 0.750 0.740 0.760 2,085,000 1,554,100 0.7454 0.731 0.712 0.731 0.721 0.741 2,138,900 0.7266 -1.32%
2022-06-09 0 0.760 0.740 0.760 0.740 0.760 1,890,000 1,412,550 0.7474 0.741 0.721 0.741 0.721 0.741 1,938,859 0.7285 1.33%
2022-06-08 0 0.750 0.740 0.750 0.750 0.770 2,110,000 1,598,400 0.7575 0.731 0.721 0.731 0.731 0.751 2,164,547 0.7384 -1.32%
2022-06-07 0 0.760 0.750 0.760 0.760 0.780 2,675,000 2,041,600 0.7632 0.741 0.731 0.741 0.741 0.760 2,744,153 0.7440 -2.56%
2022-06-06 0 0.780 0.760 0.780 0.740 0.780 4,365,000 3,321,650 0.7610 0.760 0.741 0.760 0.721 0.760 4,477,842 0.7418 2.63%
2022-06-02 0 0.760 0.750 0.760 0.750 0.760 1,790,000 1,346,350 0.7522 0.741 0.731 0.741 0.731 0.741 1,836,274 0.7332 0.00%
2022-06-01 0 0.760 0.750 0.760 0.740 0.760 1,130,000 849,300 0.7516 0.741 0.731 0.741 0.721 0.741 1,159,212 0.7327 0.00%
2022-05-31 0 0.760 0.750 0.760 0.750 0.770 2,115,000 1,589,500 0.7515 0.741 0.731 0.741 0.731 0.751 2,169,676 0.7326 0.00%
2022-05-30 0 0.760 0.750 0.760 0.750 0.780 1,140,000 865,300 0.7590 0.741 0.731 0.741 0.731 0.760 1,169,471 0.7399 -1.30%
2022-05-27 0 0.770 0.760 0.770 0.750 0.780 2,045,000 1,561,950 0.7638 0.751 0.741 0.751 0.731 0.760 2,097,866 0.7445 -1.28%
2022-05-26 0 0.780 0.760 0.780 0.760 0.780 2,065,000 1,590,400 0.7702 0.760 0.741 0.760 0.741 0.760 2,118,383 0.7508 2.63%
2022-05-25 0 0.760 0.760 0.770 0.760 0.800 3,250,000 2,516,500 0.7743 0.741 0.741 0.751 0.741 0.780 3,334,017 0.7548 -2.56%
2022-05-24 0 0.780 0.770 0.780 0.770 0.790 1,250,000 974,000 0.7792 0.760 0.751 0.760 0.751 0.770 1,282,314 0.7596 -1.27%
2022-05-23 0 0.790 0.780 0.790 0.780 0.820 1,880,000 1,494,700 0.7951 0.770 0.760 0.770 0.760 0.799 1,928,601 0.7750 1.28%
2022-05-20 0 0.780 0.760 0.780 0.760 0.780 1,910,000 1,470,950 0.7701 0.760 0.741 0.760 0.741 0.760 1,959,376 0.7507 1.30%
2022-05-19 0 0.770 0.750 0.770 0.750 0.780 1,660,000 1,263,200 0.7610 0.751 0.731 0.751 0.731 0.760 1,702,913 0.7418 -1.28%
2022-05-18 0 0.780 0.770 0.780 0.770 0.790 1,600,000 1,241,350 0.7758 0.760 0.751 0.760 0.751 0.770 1,641,362 0.7563 0.00%
2022-05-17 0 0.780 0.770 0.780 0.770 0.800 3,330,000 2,595,350 0.7794 0.760 0.751 0.760 0.751 0.780 3,416,085 0.7597 -1.27%
2022-05-16 0 0.790 0.770 0.790 0.770 0.790 1,140,000 889,400 0.7802 0.770 0.751 0.770 0.751 0.770 1,169,471 0.7605 2.60%
2022-05-13 0 0.770 0.760 0.770 0.760 0.790 2,685,000 2,075,750 0.7731 0.751 0.741 0.751 0.741 0.770 2,754,411 0.7536 0.00%
2022-05-12 0 0.770 0.740 0.770 0.750 0.780 1,725,000 1,332,700 0.7726 0.751 0.721 0.751 0.731 0.760 1,769,594 0.7531 1.32%
2022-05-11 0 0.760 0.750 0.760 0.740 0.790 1,780,000 1,359,350 0.7637 0.741 0.731 0.741 0.721 0.770 1,826,016 0.7444 -2.56%
2022-05-10 0 0.780 0.760 0.780 0.740 0.780 740,000 567,250 0.7666 0.760 0.741 0.760 0.721 0.760 759,130 0.7472 0.00%
2022-05-06 0 0.780 0.770 0.780 0.770 0.790 1,575,000 1,216,900 0.7726 0.760 0.751 0.760 0.751 0.770 1,615,716 0.7532 1.30%
2022-05-05 0 0.770 0.770 0.780 0.770 0.820 1,800,000 1,413,650 0.7854 0.751 0.751 0.760 0.751 0.799 1,846,533 0.7656 -3.75%
2022-05-04 0 0.800 0.770 0.800 0.770 0.810 1,105,000 868,250 0.7857 0.780 0.751 0.780 0.751 0.790 1,133,566 0.7659 -1.23%
2022-05-03 0 0.810 0.780 0.810 0.780 0.830 2,210,000 1,748,600 0.7912 0.790 0.760 0.790 0.760 0.809 2,267,132 0.7713 1.25%
2022-04-29 0 0.800 0.790 0.800 0.770 0.800 2,350,000 1,844,900 0.7851 0.780 0.770 0.780 0.751 0.780 2,410,751 0.7653 1.27%
2022-04-28 0 0.790 0.780 0.790 0.750 0.800 1,605,000 1,250,350 0.7790 0.770 0.760 0.770 0.731 0.780 1,646,492 0.7594 -1.25%
2022-04-27 0 0.800 0.770 0.800 0.770 0.850 1,290,000 1,032,450 0.8003 0.780 0.751 0.780 0.751 0.829 1,323,348 0.7802 0.00%
2022-04-26 0 0.800 0.790 0.800 0.780 0.820 1,315,000 1,050,000 0.7985 0.780 0.770 0.780 0.760 0.799 1,348,995 0.7784 2.56%
2022-04-25 0 0.780 0.730 0.780 0.720 0.780 830,000 622,150 0.7496 0.760 0.712 0.760 0.702 0.760 851,457 0.7307 11.43%
2022-04-22 0 0.700 0.690 0.700 0.700 0.780 860,000 627,050 0.7291 0.682 0.673 0.682 0.682 0.760 882,232 0.7108 -10.26%
2022-04-21 0 0.780 0.760 0.780 0.760 0.800 930,000 728,450 0.7833 0.760 0.741 0.760 0.741 0.780 954,042 0.7635 -1.27%
2022-04-20 0 0.790 0.780 0.790 0.780 0.800 2,500,000 1,973,650 0.7895 0.770 0.760 0.770 0.760 0.780 2,564,629 0.7696 0.00%
2022-04-19 0 0.790 0.770 0.790 0.770 0.800 2,345,000 1,833,800 0.7820 0.770 0.751 0.770 0.751 0.780 2,405,622 0.7623 -1.25%
2022-04-14 0 0.800 0.780 0.800 0.780 0.810 2,470,000 1,957,050 0.7923 0.780 0.760 0.780 0.760 0.790 2,533,853 0.7724 0.00%
2022-04-13 0 0.800 0.780 0.800 0.770 0.800 2,065,000 1,615,700 0.7824 0.780 0.760 0.780 0.751 0.780 2,118,383 0.7627 -1.23%
2022-04-12 0 0.810 0.790 0.810 0.770 0.810 2,165,000 1,706,150 0.7881 0.790 0.770 0.790 0.751 0.790 2,220,968 0.7682 2.53%
2022-04-11 0 0.790 0.770 0.790 0.770 0.830 3,365,000 2,673,300 0.7944 0.770 0.751 0.770 0.751 0.809 3,451,990 0.7744 -1.25%
2022-04-08 0 0.800 0.790 0.800 0.790 0.820 1,730,000 1,392,200 0.8047 0.780 0.770 0.780 0.770 0.799 1,774,723 0.7845 1.27%
2022-04-07 0 0.790 0.770 0.790 0.760 0.790 720,000 565,850 0.7859 0.770 0.751 0.770 0.741 0.770 738,613 0.7661 2.60%
2022-04-06 0 0.770 0.770 0.790 0.770 0.800 800,000 621,350 0.7767 0.751 0.751 0.770 0.751 0.780 820,681 0.7571 -3.75%
2022-04-04 0 0.800 0.780 0.800 0.790 0.840 1,145,000 911,550 0.7961 0.780 0.760 0.780 0.770 0.819 1,174,600 0.7761 0.00%
2022-04-01 0 0.800 0.780 0.800 0.790 0.850 3,515,000 2,835,950 0.8068 0.780 0.760 0.780 0.770 0.829 3,605,868 0.7865 0.00%
2022-03-31 0 0.800 0.780 0.800 0.770 0.800 1,110,000 868,050 0.7820 0.780 0.760 0.780 0.751 0.780 1,138,695 0.7623 2.56%
2022-03-30 0 0.780 0.750 0.780 0.760 0.780 420,000 323,900 0.7712 0.760 0.731 0.760 0.741 0.760 430,858 0.7518 2.63%
2022-03-29 0 0.760 0.740 0.760 0.740 0.770 530,000 400,400 0.7555 0.741 0.721 0.741 0.721 0.751 543,701 0.7364 0.00%
2022-03-28 0 0.760 0.730 0.760 0.730 0.760 355,000 263,600 0.7425 0.741 0.712 0.741 0.712 0.741 364,177 0.7238 1.33%
2022-03-25 0 0.750 0.730 0.750 0.740 0.770 1,115,000 834,650 0.7486 0.731 0.712 0.731 0.721 0.751 1,143,824 0.7297 -2.60%
2022-03-24 0 0.770 0.750 0.770 0.720 0.770 1,295,000 976,150 0.7538 0.751 0.731 0.751 0.702 0.751 1,328,478 0.7348 1.32%
2022-03-23 0 0.760 0.750 0.760 0.700 0.760 1,070,000 796,150 0.7441 0.741 0.731 0.741 0.682 0.741 1,097,661 0.7253 -1.30%
2022-03-22 0 0.770 0.750 0.770 0.750 0.810 760,000 583,200 0.7674 0.751 0.731 0.751 0.731 0.790 779,647 0.7480 -2.53%
2022-03-21 0 0.790 0.770 0.790 0.750 0.830 1,425,000 1,108,200 0.7777 0.770 0.751 0.770 0.731 0.809 1,461,838 0.7581 0.00%
2022-03-18 0 0.790 0.770 0.790 0.770 0.820 1,000,000 786,900 0.7869 0.770 0.751 0.770 0.751 0.799 1,025,851 0.7671 -1.25%
2022-03-17 0 0.800 0.790 0.800 0.780 0.830 565,000 449,350 0.7953 0.780 0.770 0.780 0.760 0.809 579,606 0.7753 1.27%
2022-03-16 0 0.790 0.750 0.790 0.740 0.820 750,000 573,350 0.7645 0.770 0.731 0.770 0.721 0.799 769,389 0.7452 5.33%
2022-03-15 0 0.750 0.730 0.750 0.700 0.750 925,000 678,100 0.7331 0.731 0.712 0.731 0.682 0.731 948,913 0.7146 -2.60%
2022-03-14 0 0.770 0.760 0.770 0.750 0.830 510,000 400,300 0.7849 0.751 0.741 0.751 0.731 0.809 523,184 0.7651 -1.28%
2022-03-11 0 0.780 0.760 0.780 0.730 0.780 1,335,000 998,600 0.7480 0.760 0.741 0.760 0.712 0.760 1,369,512 0.7292 4.00%
2022-03-10 0 0.750 0.740 0.750 0.750 0.790 1,095,000 829,650 0.7577 0.731 0.721 0.731 0.731 0.770 1,123,307 0.7386 -3.85%
2022-03-09 0 0.780 0.760 0.780 0.750 0.800 555,000 428,700 0.7724 0.760 0.741 0.760 0.731 0.780 569,348 0.7530 1.30%
2022-03-08 0 0.770 0.750 0.770 0.750 0.780 625,000 471,950 0.7551 0.751 0.731 0.751 0.731 0.760 641,157 0.7361 -1.28%
2022-03-07 0 0.780 0.750 0.780 0.750 0.790 1,150,000 872,350 0.7586 0.760 0.731 0.760 0.731 0.770 1,179,729 0.7394 -1.27%
2022-03-04 0 0.790 0.770 0.790 0.770 0.790 420,000 328,150 0.7813 0.770 0.751 0.770 0.751 0.770 430,858 0.7616 -1.25%
2022-03-03 0 0.800 0.790 0.800 0.790 0.810 230,000 183,100 0.7961 0.780 0.770 0.780 0.770 0.790 235,946 0.7760 0.00%
2022-03-02 0 0.800 0.780 0.800 0.770 0.810 180,000 142,000 0.7889 0.780 0.760 0.780 0.751 0.790 184,653 0.7690 0.00%
2022-03-01 0 0.800 0.790 0.800 0.770 0.820 365,000 288,700 0.7910 0.780 0.770 0.780 0.751 0.799 374,436 0.7710 0.00%
2022-02-28 0 0.800 0.770 0.800 0.770 0.810 205,000 160,300 0.7820 0.780 0.751 0.780 0.751 0.790 210,300 0.7622 0.00%
2022-02-25 0 0.800 0.780 0.800 0.750 0.830 140,000 111,650 0.7975 0.780 0.760 0.780 0.731 0.809 143,619 0.7774 0.00%
2022-02-24 0 0.800 0.780 0.800 0.780 0.820 345,000 273,950 0.7941 0.780 0.760 0.780 0.760 0.799 353,919 0.7740 0.00%
2022-02-23 0 0.800 0.800 0.810 0.800 0.830 435,000 349,150 0.8026 0.780 0.780 0.790 0.780 0.809 446,245 0.7824 -2.44%
2022-02-22 0 0.820 0.800 0.820 0.800 0.850 310,000 252,800 0.8155 0.799 0.780 0.799 0.780 0.829 318,014 0.7949 -1.20%
2022-02-21 0 0.830 0.810 0.830 0.800 0.860 320,000 264,150 0.8255 0.809 0.790 0.809 0.780 0.838 328,272 0.8047 0.00%
2022-02-18 0 0.830 0.830 0.840 0.820 0.860 430,000 358,900 0.8347 0.809 0.809 0.819 0.799 0.838 441,116 0.8136 0.00%
2022-02-17 0 0.830 0.830 0.840 0.820 0.860 525,000 438,650 0.8355 0.809 0.809 0.819 0.799 0.838 538,572 0.8145 -2.35%
2022-02-16 0 0.850 0.810 0.850 0.810 0.850 270,000 225,450 0.8350 0.829 0.790 0.829 0.790 0.829 276,980 0.8140 1.19%
2022-02-15 0 0.840 0.810 0.840 0.810 0.850 520,000 425,850 0.8189 0.819 0.790 0.819 0.790 0.829 533,443 0.7983 1.20%
2022-02-14 0 0.830 0.830 0.850 0.830 0.860 160,000 134,700 0.8419 0.809 0.809 0.829 0.809 0.838 164,136 0.8207 -1.19%
2022-02-11 0 0.840 0.820 0.840 0.820 0.850 1,060,000 880,300 0.8305 0.819 0.799 0.819 0.799 0.829 1,087,403 0.8095 -1.18%
2022-02-10 0 0.850 0.820 0.850 0.830 0.900 820,000 699,900 0.8535 0.829 0.799 0.829 0.809 0.877 841,198 0.8320 -4.49%
2022-02-09 0 0.890 0.870 0.890 0.880 0.910 430,000 381,300 0.8867 0.868 0.848 0.868 0.858 0.887 441,116 0.8644 -1.11%
2022-02-08 0 0.900 0.890 0.900 0.890 0.920 605,000 544,650 0.9002 0.877 0.868 0.877 0.868 0.897 620,640 0.8776 -2.17%
2022-02-07 0 0.920 0.910 0.920 0.890 0.920 575,000 520,300 0.9049 0.897 0.887 0.897 0.868 0.897 589,865 0.8821 0.00%
2022-02-04 0 0.920 0.900 0.920 0.900 0.920 335,000 305,350 0.9115 0.897 0.877 0.897 0.877 0.897 343,660 0.8885 1.10%
2022-01-31 0 0.910 0.890 0.910 0.900 0.910 75,000 68,000 0.9067 0.887 0.868 0.887 0.877 0.887 76,939 0.8838 1.11%
2022-01-28 0 0.900 0.890 0.910 0.880 0.910 290,000 259,700 0.8955 0.877 0.868 0.887 0.858 0.887 297,497 0.8730 -1.10%
2022-01-27 0 0.910 0.880 0.910 0.880 0.920 485,000 435,300 0.8975 0.887 0.858 0.887 0.858 0.897 497,538 0.8749 -1.09%
2022-01-26 0 0.920 0.890 0.920 0.900 0.930 685,000 623,700 0.9105 0.897 0.868 0.897 0.877 0.907 702,708 0.8876 0.00%
2022-01-25 0 0.920 0.900 0.920 0.900 0.930 910,000 832,500 0.9148 0.897 0.877 0.897 0.877 0.907 933,525 0.8918 0.00%
2022-01-24 0 0.920 0.910 0.920 0.910 0.930 555,000 508,850 0.9168 0.897 0.887 0.897 0.887 0.907 569,348 0.8937 0.00%
2022-01-21 0 0.920 0.910 0.920 0.900 0.920 845,000 770,300 0.9116 0.897 0.887 0.897 0.877 0.897 866,844 0.8886 0.00%
2022-01-20 0 0.920 0.900 0.920 0.890 0.930 1,145,000 1,034,300 0.9033 0.897 0.877 0.897 0.868 0.907 1,174,600 0.8806 -1.08%
2022-01-19 0 0.930 0.910 0.930 0.890 0.930 870,000 792,300 0.9107 0.907 0.887 0.907 0.868 0.907 892,491 0.8877 2.20%
2022-01-18 0 0.910 0.900 0.920 0.900 0.930 295,000 269,100 0.9122 0.887 0.877 0.897 0.877 0.907 302,626 0.8892 0.00%
2022-01-17 0 0.910 0.900 0.910 0.880 0.940 530,000 482,350 0.9101 0.887 0.877 0.887 0.858 0.916 543,701 0.8872 -2.15%
2022-01-14 0 0.930 0.900 0.930 0.880 0.930 685,000 621,700 0.9076 0.907 0.877 0.907 0.858 0.907 702,708 0.8847 1.09%
2022-01-13 0 0.920 0.910 0.920 0.910 0.950 485,000 445,950 0.9195 0.897 0.887 0.897 0.887 0.926 497,538 0.8963 0.00%
2022-01-12 0 0.920 0.920 0.930 0.920 0.960 790,000 733,600 0.9286 0.897 0.897 0.907 0.897 0.936 810,423 0.9052 -2.13%
2022-01-11 0 0.940 0.930 0.940 0.930 0.970 440,000 413,300 0.9393 0.916 0.907 0.916 0.907 0.946 451,375 0.9156 -2.08%
2022-01-10 0 0.960 0.950 0.960 0.890 0.980 2,695,000 2,517,850 0.9343 0.936 0.926 0.936 0.868 0.955 2,764,670 0.9107 4.35%
2022-01-07 0 0.920 0.910 0.930 0.910 0.960 1,720,000 1,586,350 0.9223 0.897 0.887 0.907 0.887 0.936 1,764,465 0.8991 1.10%
2022-01-06 0 0.910 0.910 0.920 0.900 0.940 2,205,000 2,034,350 0.9226 0.887 0.887 0.897 0.877 0.916 2,262,002 0.8994 -2.15%
2022-01-05 0 0.930 0.920 0.930 0.920 0.970 985,000 919,650 0.9337 0.907 0.897 0.907 0.897 0.946 1,010,464 0.9101 -2.11%
2022-01-04 0 0.950 0.940 0.950 0.920 0.990 3,090,000 2,933,450 0.9493 0.926 0.916 0.926 0.897 0.965 3,169,881 0.9254 -3.06%
2022-01-03 0 0.980 0.970 0.980 0.930 0.990 6,220,000 6,001,600 0.9649 0.955 0.946 0.955 0.907 0.965 6,380,796 0.9406 5.38%
2021-12-31 0 0.930 0.910 0.930 0.910 0.930 1,465,000 1,346,250 0.9189 0.907 0.887 0.907 0.887 0.907 1,502,872 0.8958 1.09%
2021-12-30 0 0.920 0.900 0.920 0.900 0.930 2,290,000 2,089,150 0.9123 0.897 0.877 0.897 0.877 0.907 2,349,200 0.8893 1.10%
2021-12-29 0 0.910 0.890 0.910 0.890 0.910 2,247,000 2,021,970 0.8999 0.887 0.868 0.887 0.868 0.887 2,305,088 0.8772 1.11%
2021-12-28 0 0.900 0.880 0.900 0.870 0.900 1,130,000 1,006,100 0.8904 0.877 0.858 0.877 0.848 0.877 1,159,212 0.8679 1.12%
2021-12-24 0 0.890 0.870 0.890 0.860 0.890 345,000 303,850 0.8807 0.868 0.848 0.868 0.838 0.868 353,919 0.8585 1.14%
2021-12-23 0 0.880 0.870 0.880 0.860 0.900 1,045,000 911,650 0.8724 0.858 0.848 0.858 0.838 0.877 1,072,015 0.8504 -1.12%
2021-12-22 0 0.890 0.870 0.890 0.880 0.900 520,000 459,850 0.8843 0.868 0.848 0.868 0.858 0.877 533,443 0.8620 0.00%
2021-12-21 0 0.890 0.870 0.890 0.850 0.900 4,810,000 4,221,100 0.8776 0.868 0.848 0.868 0.829 0.877 4,934,346 0.8555 2.30%
2021-12-20 0 0.870 0.850 0.870 0.860 0.900 860,000 749,850 0.8719 0.848 0.829 0.848 0.838 0.877 882,232 0.8499 -2.25%
2021-12-17 0 0.890 0.860 0.890 0.850 0.900 755,000 658,750 0.8725 0.868 0.838 0.868 0.829 0.877 774,518 0.8505 -1.11%
2021-12-16 0 0.900 0.890 0.900 0.870 0.930 3,895,000 3,517,500 0.9031 0.877 0.868 0.877 0.848 0.907 3,995,691 0.8803 1.12%
2021-12-15 0 0.890 0.870 0.890 0.850 0.900 530,000 464,650 0.8767 0.868 0.848 0.868 0.829 0.877 543,701 0.8546 1.14%
2021-12-14 0 0.880 0.870 0.880 0.870 0.910 1,495,000 1,315,700 0.8801 0.858 0.848 0.858 0.848 0.887 1,533,648 0.8579 -3.30%
2021-12-13 0 0.910 0.900 0.920 0.840 0.930 5,770,000 5,232,900 0.9069 0.887 0.877 0.897 0.819 0.907 5,919,163 0.8841 4.60%
2021-12-10 0 0.870 0.850 0.860 0.850 0.880 2,090,000 1,796,950 0.8598 0.848 0.829 0.838 0.829 0.858 2,144,030 0.8381 1.16%
2021-12-09 0 0.860 0.850 0.860 0.830 0.880 3,300,000 2,877,850 0.8721 0.838 0.829 0.838 0.809 0.858 3,385,310 0.8501 0.00%
2021-12-08 0 0.860 0.840 0.860 0.830 0.860 2,130,000 1,816,150 0.8527 0.838 0.819 0.838 0.809 0.838 2,185,064 0.8312 2.38%
2021-12-07 0 0.840 0.820 0.840 0.820 0.850 4,455,000 3,708,950 0.8325 0.819 0.799 0.819 0.799 0.829 4,570,168 0.8116 2.44%
2021-12-06 0 0.820 0.810 0.820 0.760 0.860 4,160,000 3,402,800 0.8180 0.799 0.790 0.799 0.741 0.838 4,267,542 0.7974 2.50%
2021-12-03 0 0.800 0.790 0.800 0.780 0.820 1,282,000 1,020,870 0.7963 0.780 0.770 0.780 0.760 0.799 1,315,142 0.7762 0.00%
2021-12-02 0 0.800 0.790 0.800 0.790 0.840 965,000 780,900 0.8092 0.780 0.770 0.780 0.770 0.819 989,947 0.7888 -2.44%
2021-12-01 0 0.820 0.820 0.830 0.790 0.850 3,265,000 2,707,500 0.8292 0.799 0.799 0.809 0.770 0.829 3,349,405 0.8084 0.00%
2021-11-30 0 0.820 0.810 0.820 0.740 0.830 4,940,000 3,865,350 0.7825 0.799 0.790 0.799 0.721 0.809 5,067,706 0.7627 2.50%
2021-11-29 0 0.800 0.790 0.800 0.790 0.810 3,115,000 2,493,250 0.8004 0.780 0.770 0.780 0.770 0.790 3,195,527 0.7802 -1.23%
2021-11-26 0 0.810 0.810 0.820 0.810 0.860 3,745,000 3,097,600 0.8271 0.790 0.790 0.799 0.790 0.838 3,841,814 0.8063 -5.81%
2021-11-25 0 0.860 0.860 0.870 0.830 0.970 11,610,000 10,224,400 0.8807 0.838 0.838 0.848 0.809 0.946 11,910,135 0.8585 -10.42%
2021-11-24 0 0.960 0.960 0.970 0.960 1.010 3,810,000 3,738,150 0.9811 0.936 0.936 0.946 0.936 0.985 3,908,494 0.9564 -4.00%
2021-11-23 0 1.000 0.990 1.000 0.960 1.020 5,925,000 5,900,000 0.9958 0.975 0.965 0.975 0.936 0.994 6,078,170 0.9707 1.01%
2021-11-22 0 0.990 0.990 1.000 0.940 1.090 23,377,000 24,259,060 1.0377 0.965 0.965 0.975 0.916 1.063 23,981,330 1.0116 1.02%
2021-11-19 0 0.980 0.980 0.990 0.970 1.060 16,215,000 16,510,800 1.0182 0.955 0.955 0.965 0.946 1.033 16,634,181 0.9926 -3.92%
2021-11-18 0 1.020 1.010 1.020 0.980 1.110 31,950,000 33,851,200 1.0595 0.994 0.985 0.994 0.955 1.082 32,775,954 1.0328 -2.86%
2021-11-17 0 1.050 1.040 1.050 0.850 1.060 30,235,000 30,041,500 0.9936 1.024 1.014 1.024 0.829 1.033 31,016,619 0.9686 22.09%
2021-11-16 0 0.860 0.860 0.870 0.770 0.920 15,790,000 13,374,950 0.8471 0.838 0.838 0.848 0.751 0.897 16,198,195 0.8257 3.61%
2021-11-15 0 0.830 0.830 0.840 0.800 0.890 11,992,000 9,930,730 0.8281 0.809 0.809 0.819 0.780 0.868 12,302,011 0.8072 -8.79%
2021-11-12 0 0.910 0.910 0.920 0.890 1.050 51,975,000 51,827,395 0.9972 0.887 0.887 0.897 0.868 1.024 53,318,629 0.9720

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top