CSOP WTI Crude Oil Futures Daily (-1x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07345 | 2021-12-01 | 2024-05-20 | 2024-07-24 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.530 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 3.530 | 3.530 | 3.592 | 3.524 | 3.530 | 10,200 | 35,946 | 3.5241 | 3.530 | 3.530 | 3.592 | 3.524 | 3.530 | 10,200 | 3.5241 | -1.94% |
| 2024-05-17 | 0 | 3.600 | 3.552 | 3.620 | 3.548 | 3.600 | 23,800 | 85,486 | 3.5918 | 3.600 | 3.552 | 3.620 | 3.548 | 3.600 | 23,800 | 3.5918 | -0.77% |
| 2024-05-16 | 0 | 3.628 | - | 3.632 | 3.620 | 3.634 | 21,300 | 77,310 | 3.6296 | 3.628 | - | 3.632 | 3.620 | 3.634 | 21,300 | 3.6296 | -0.06% |
| 2024-05-14 | 0 | 3.630 | 3.632 | 3.646 | 3.624 | 3.632 | 73,000 | 264,936 | 3.6293 | 3.630 | 3.632 | 3.646 | 3.624 | 3.632 | 73,000 | 3.6293 | -0.87% |
| 2024-05-13 | 0 | 3.662 | 3.654 | 3.668 | 3.686 | 3.690 | 40,100 | 147,968 | 3.6900 | 3.662 | 3.654 | 3.668 | 3.686 | 3.690 | 40,100 | 3.6900 | 1.84% |
| 2024-05-10 | 0 | 3.596 | 3.596 | 3.608 | 3.596 | 3.596 | 10,000 | 35,960 | 3.5960 | 3.596 | 3.596 | 3.608 | 3.596 | 3.596 | 10,000 | 3.5960 | -0.61% |
| 2024-05-09 | 0 | 3.618 | 3.610 | 3.624 | 3.616 | 3.626 | 18,600 | 67,385 | 3.6228 | 3.618 | 3.610 | 3.624 | 3.616 | 3.626 | 18,600 | 3.6228 | -2.32% |
| 2024-05-08 | 0 | 3.704 | 3.704 | 3.718 | 3.680 | 3.680 | 400 | 1,472 | 3.6800 | 3.704 | 3.704 | 3.718 | 3.680 | 3.680 | 400 | 3.6800 | 1.26% |
| 2024-05-07 | 0 | 3.658 | 3.658 | 3.672 | 3.640 | 3.658 | 72,400 | 264,026 | 3.6468 | 3.658 | 3.658 | 3.672 | 3.640 | 3.658 | 72,400 | 3.6468 | 0.33% |
| 2024-05-06 | 0 | 3.646 | 3.640 | 3.654 | 3.646 | 3.660 | 700 | 2,553 | 3.6471 | 3.646 | 3.640 | 3.654 | 3.646 | 3.660 | 700 | 3.6471 | 0.44% |
| 2024-05-03 | 0 | 3.630 | 3.620 | 3.634 | 3.624 | 3.630 | 14,400 | 52,233 | 3.6273 | 3.630 | 3.620 | 3.634 | 3.624 | 3.630 | 14,400 | 3.6273 | 0.55% |
| 2024-05-02 | 0 | 3.610 | 3.602 | 3.614 | 3.610 | 3.632 | 39,300 | 142,252 | 3.6196 | 3.610 | 3.602 | 3.614 | 3.610 | 3.632 | 39,300 | 3.6196 | 3.62% |
| 2024-04-30 | 0 | 3.484 | 3.478 | 3.492 | 3.494 | 3.504 | 59,200 | 207,340 | 3.5024 | 3.484 | 3.478 | 3.492 | 3.494 | 3.504 | 59,200 | 3.5024 | 0.46% |
| 2024-04-29 | 0 | 3.468 | 3.458 | 3.472 | 3.464 | 3.478 | 111,200 | 386,421 | 3.4750 | 3.468 | 3.458 | 3.472 | 3.464 | 3.478 | 111,200 | 3.4750 | 0.93% |
| 2024-04-26 | 0 | 3.436 | 3.432 | 3.446 | 3.436 | 3.448 | 17,000 | 58,569 | 3.4452 | 3.436 | 3.432 | 3.446 | 3.436 | 3.448 | 17,000 | 3.4452 | -1.21% |
| 2024-04-25 | 0 | 3.478 | 3.470 | 3.482 | 3.480 | 3.490 | 28,500 | 99,190 | 3.4804 | 3.478 | 3.470 | 3.482 | 3.480 | 3.490 | 28,500 | 3.4804 | 0.46% |
| 2024-04-24 | 0 | 3.462 | 3.462 | 3.476 | 3.460 | 3.468 | 8,800 | 30,484 | 3.4641 | 3.462 | 3.462 | 3.476 | 3.460 | 3.468 | 8,800 | 3.4641 | -1.31% |
| 2024-04-23 | 0 | 3.508 | 3.500 | 3.512 | 3.512 | 3.518 | 8,500 | 29,897 | 3.5173 | 3.508 | 3.500 | 3.512 | 3.512 | 3.518 | 8,500 | 3.5173 | -1.85% |
| 2024-04-22 | 0 | 3.574 | 3.572 | 3.582 | 3.536 | 3.574 | 9,200 | 32,603 | 3.5438 | 3.574 | 3.572 | 3.582 | 3.536 | 3.574 | 9,200 | 3.5438 | 2.52% |
| 2024-04-19 | 0 | 3.486 | 3.486 | 3.500 | 3.380 | 3.484 | 63,400 | 216,200 | 3.4101 | 3.486 | 3.486 | 3.500 | 3.380 | 3.484 | 63,400 | 3.4101 | -1.25% |
| 2024-04-18 | 0 | 3.530 | 3.530 | 3.544 | 3.510 | 3.530 | 59,300 | 209,061 | 3.5255 | 3.530 | 3.530 | 3.544 | 3.510 | 3.530 | 59,300 | 3.5255 | 2.92% |
| 2024-04-17 | 0 | 3.430 | 3.422 | 3.436 | 3.424 | 3.430 | 6,500 | 22,277 | 3.4272 | 3.430 | 3.422 | 3.436 | 3.424 | 3.430 | 6,500 | 3.4272 | 0.82% |
| 2024-04-16 | 0 | 3.402 | 3.402 | 3.418 | 3.384 | 3.384 | 10,000 | 33,840 | 3.3840 | 3.402 | 3.402 | 3.418 | 3.384 | 3.384 | 10,000 | 3.3840 | -1.39% |
| 2024-04-15 | 0 | 3.450 | 3.450 | 3.460 | 3.414 | 3.424 | 22,800 | 77,883 | 3.4159 | 3.450 | 3.450 | 3.460 | 3.414 | 3.424 | 22,800 | 3.4159 | 1.47% |
| 2024-04-12 | 0 | 3.400 | 3.400 | 3.412 | 3.400 | 3.400 | 28,500 | 96,900 | 3.4000 | 3.400 | 3.400 | 3.412 | 3.400 | 3.400 | 28,500 | 3.4000 | 0.35% |
| 2024-04-11 | 0 | 3.388 | 3.378 | 3.392 | 3.388 | 3.388 | 2,000 | 6,776 | 3.3880 | 3.388 | 3.378 | 3.392 | 3.388 | 3.388 | 2,000 | 3.3880 | -0.88% |
| 2024-04-10 | 0 | 3.418 | 3.412 | 3.428 | 3.418 | 3.420 | 10,400 | 35,565 | 3.4197 | 3.418 | 3.412 | 3.428 | 3.418 | 3.420 | 10,400 | 3.4197 | 1.24% |
| 2024-04-09 | 0 | 3.376 | 3.364 | 3.376 | 3.378 | 3.378 | 5,000 | 16,890 | 3.3780 | 3.376 | 3.364 | 3.376 | 3.378 | 3.378 | 5,000 | 3.3780 | -0.82% |
| 2024-04-08 | 0 | 3.404 | 3.400 | 3.410 | 3.408 | 3.430 | 14,000 | 47,750 | 3.4107 | 3.404 | 3.400 | 3.410 | 3.408 | 3.430 | 14,000 | 3.4107 | 1.01% |
| 2024-04-05 | 0 | 3.370 | 3.372 | 3.390 | 3.360 | 3.370 | 18,200 | 61,194 | 3.3623 | 3.370 | 3.372 | 3.390 | 3.360 | 3.370 | 18,200 | 3.3623 | -1.75% |
| 2024-04-03 | 0 | 3.430 | 3.424 | 3.452 | 3.428 | 3.432 | 17,000 | 58,320 | 3.4306 | 3.430 | 3.424 | 3.452 | 3.428 | 3.432 | 17,000 | 3.4306 | -0.58% |
| 2024-04-02 | 0 | 3.450 | 3.426 | 3.472 | 3.450 | 3.476 | 66,500 | 230,798 | 3.4706 | 3.450 | 3.426 | 3.472 | 3.450 | 3.476 | 66,500 | 3.4706 | -3.20% |
| 2024-03-28 | 0 | 3.564 | 3.556 | 3.576 | 3.564 | 3.564 | 300 | 1,069 | 3.5633 | 3.564 | 3.556 | 3.576 | 3.564 | 3.564 | 300 | 3.5633 | -0.89% |
| 2024-03-27 | 0 | 3.596 | 3.594 | 3.608 | 3.594 | 3.594 | 2,600 | 9,344 | 3.5938 | 3.596 | 3.594 | 3.608 | 3.594 | 3.594 | 2,600 | 3.5938 | 0.67% |
| 2024-03-26 | 0 | 3.572 | 3.560 | 3.574 | - | - | 0 | 0 | - | 3.572 | 3.560 | 3.574 | - | - | 0 | - | -0.78% |
| 2024-03-25 | 0 | 3.600 | 3.596 | 3.610 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 3.600 | 3.596 | 3.610 | 3.600 | 3.600 | 10,000 | 3.6000 | -0.33% |
| 2024-03-22 | 0 | 3.612 | 3.600 | 3.620 | 3.610 | 3.628 | 36,000 | 130,280 | 3.6189 | 3.612 | 3.600 | 3.620 | 3.610 | 3.628 | 36,000 | 3.6189 | 1.01% |
| 2024-03-21 | 0 | 3.576 | 3.570 | 3.582 | 3.576 | 3.576 | 5,000 | 17,880 | 3.5760 | 3.576 | 3.570 | 3.582 | 3.576 | 3.576 | 5,000 | 3.5760 | 0.96% |
| 2024-03-20 | 0 | 3.542 | 3.538 | 3.556 | 3.540 | 3.546 | 3,300 | 11,695 | 3.5439 | 3.542 | 3.538 | 3.556 | 3.540 | 3.546 | 3,300 | 3.5439 | -0.56% |
| 2024-03-19 | 0 | 3.562 | 3.558 | 3.576 | 3.558 | 3.564 | 12,100 | 43,099 | 3.5619 | 3.562 | 3.558 | 3.576 | 3.558 | 3.564 | 12,100 | 3.5619 | -1.17% |
| 2024-03-18 | 0 | 3.604 | 3.596 | 3.610 | 3.604 | 3.620 | 42,500 | 153,576 | 3.6136 | 3.604 | 3.596 | 3.610 | 3.604 | 3.620 | 42,500 | 3.6136 | -0.72% |
| 2024-03-15 | 0 | 3.630 | 3.626 | 3.644 | 3.620 | 3.630 | 11,000 | 39,830 | 3.6209 | 3.630 | 3.626 | 3.644 | 3.620 | 3.630 | 11,000 | 3.6209 | -1.36% |
| 2024-03-14 | 0 | 3.680 | 3.668 | 3.684 | 3.682 | 3.694 | 98,800 | 364,424 | 3.6885 | 3.680 | 3.668 | 3.684 | 3.682 | 3.694 | 98,800 | 3.6885 | -2.28% |
| 2024-03-13 | 0 | 3.766 | 3.762 | 3.782 | 3.754 | 3.754 | 10,000 | 37,540 | 3.7540 | 3.766 | 3.762 | 3.782 | 3.754 | 3.754 | 10,000 | 3.7540 | 0.16% |
| 2024-03-12 | 0 | 3.760 | 3.740 | 3.760 | 3.760 | 3.760 | 1,000 | 3,760 | 3.7600 | 3.760 | 3.740 | 3.760 | 3.760 | 3.760 | 1,000 | 3.7600 | -0.53% |
| 2024-03-11 | 0 | 3.780 | 3.768 | 3.780 | 3.794 | 3.804 | 43,500 | 165,175 | 3.7971 | 3.780 | 3.768 | 3.780 | 3.794 | 3.804 | 43,500 | 3.7971 | 1.83% |
| 2024-03-08 | 0 | 3.712 | 3.710 | 3.720 | 3.710 | 3.722 | 26,700 | 99,184 | 3.7148 | 3.712 | 3.710 | 3.720 | 3.710 | 3.722 | 26,700 | 3.7148 | -0.43% |
| 2024-03-07 | 0 | 3.728 | 3.726 | 3.742 | 3.728 | 3.742 | 10,300 | 38,538 | 3.7416 | 3.728 | 3.726 | 3.742 | 3.728 | 3.742 | 10,300 | 3.7416 | -1.06% |
| 2024-03-06 | 0 | 3.768 | 3.756 | 3.768 | 3.794 | 3.794 | 20,000 | 75,880 | 3.7940 | 3.768 | 3.756 | 3.768 | 3.794 | 3.794 | 20,000 | 3.7940 | 0.11% |
| 2024-03-05 | 0 | 3.764 | 3.764 | 3.782 | - | - | 0 | 0 | - | 3.764 | 3.764 | 3.782 | - | - | 0 | - | 1.73% |
| 2024-03-04 | 0 | 3.700 | 3.690 | 3.700 | 3.688 | 3.702 | 40,000 | 147,970 | 3.6993 | 3.700 | 3.690 | 3.700 | 3.688 | 3.702 | 40,000 | 3.6993 | -1.86% |
| 2024-03-01 | 0 | 3.770 | 3.760 | 3.778 | - | - | 0 | 0 | - | 3.770 | 3.760 | 3.778 | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 3.770 | 3.770 | 3.786 | - | - | 0 | 0 | - | 3.770 | 3.770 | 3.786 | - | - | 0 | - | 0.11% |
| 2024-02-28 | 0 | 3.766 | 3.760 | 3.776 | 3.764 | 3.770 | 45,000 | 169,532 | 3.7674 | 3.766 | 3.760 | 3.776 | 3.764 | 3.770 | 45,000 | 3.7674 | -0.79% |
| 2024-02-27 | 0 | 3.796 | 3.790 | 3.806 | 3.794 | 3.806 | 23,500 | 89,182 | 3.7950 | 3.796 | 3.790 | 3.806 | 3.794 | 3.806 | 23,500 | 3.7950 | -2.16% |
| 2024-02-26 | 0 | 3.880 | 3.874 | 3.894 | 3.874 | 3.880 | 52,900 | 205,241 | 3.8798 | 3.880 | 3.874 | 3.894 | 3.874 | 3.880 | 52,900 | 3.8798 | 2.59% |
| 2024-02-23 | 0 | 3.782 | 3.782 | 3.796 | 3.782 | 3.782 | 10,000 | 37,820 | 3.7820 | 3.782 | 3.782 | 3.796 | 3.782 | 3.782 | 10,000 | 3.7820 | 0.00% |
| 2024-02-22 | 0 | 3.782 | 3.776 | 3.808 | 3.782 | 3.788 | 16,900 | 63,980 | 3.7858 | 3.782 | 3.776 | 3.808 | 3.782 | 3.788 | 16,900 | 3.7858 | -1.41% |
| 2024-02-21 | 0 | 3.836 | 3.828 | 3.848 | 3.822 | 3.836 | 12,800 | 49,086 | 3.8348 | 3.836 | 3.828 | 3.848 | 3.822 | 3.836 | 12,800 | 3.8348 | 1.54% |
| 2024-02-20 | 0 | 3.778 | 3.770 | 3.786 | 3.778 | 3.780 | 14,300 | 54,032 | 3.7785 | 3.778 | 3.770 | 3.786 | 3.778 | 3.780 | 14,300 | 3.7785 | -0.58% |
| 2024-02-19 | 0 | 3.800 | 3.798 | 3.808 | 3.800 | 3.808 | 65,500 | 249,013 | 3.8017 | 3.800 | 3.798 | 3.808 | 3.800 | 3.808 | 65,500 | 3.8017 | -0.42% |
| 2024-02-16 | 0 | 3.816 | 3.816 | 3.830 | 3.812 | 3.814 | 15,800 | 60,261 | 3.8140 | 3.816 | 3.816 | 3.830 | 3.812 | 3.814 | 15,800 | 3.8140 | -2.00% |
| 2024-02-15 | 0 | 3.894 | 3.888 | 3.896 | 3.886 | 3.894 | 30,500 | 118,763 | 3.8939 | 3.894 | 3.888 | 3.896 | 3.886 | 3.894 | 30,500 | 3.8939 | 2.15% |
| 2024-02-14 | 0 | 3.812 | 3.800 | - | 3.812 | 3.840 | 5,500 | 21,045 | 3.8264 | 3.812 | 3.800 | - | 3.812 | 3.840 | 5,500 | 3.8264 | -1.95% |
| 2024-02-09 | 0 | 3.888 | 3.878 | 3.888 | 3.888 | 3.892 | 11,400 | 44,344 | 3.8898 | 3.888 | 3.878 | 3.888 | 3.888 | 3.892 | 11,400 | 3.8898 | -2.75% |
| 2024-02-08 | 0 | 3.998 | 3.998 | 4.006 | 3.992 | 4.000 | 17,300 | 69,131 | 3.9960 | 3.998 | 3.998 | 4.006 | 3.992 | 4.000 | 17,300 | 3.9960 | -1.04% |
| 2024-02-07 | 0 | 4.040 | 4.026 | 4.046 | - | - | 0 | 0 | - | 4.040 | 4.026 | 4.046 | - | - | 0 | - | -0.59% |
| 2024-02-06 | 0 | 4.064 | 4.044 | 4.064 | 4.064 | 4.064 | 5,000 | 20,320 | 4.0640 | 4.064 | 4.044 | 4.064 | 4.064 | 4.064 | 5,000 | 4.0640 | -0.68% |
| 2024-02-05 | 0 | 4.092 | 4.088 | 4.100 | 4.092 | 4.096 | 31,700 | 129,740 | 4.0927 | 4.092 | 4.088 | 4.100 | 4.092 | 4.096 | 31,700 | 4.0927 | 2.45% |
| 2024-02-02 | 0 | 3.994 | 3.982 | 3.998 | 3.984 | 4.008 | 12,900 | 51,572 | 3.9978 | 3.994 | 3.982 | 3.998 | 3.984 | 4.008 | 12,900 | 3.9978 | 2.41% |
| 2024-02-01 | 0 | 3.900 | 3.888 | 3.908 | 3.880 | 3.900 | 12,200 | 47,536 | 3.8964 | 3.900 | 3.888 | 3.908 | 3.880 | 3.900 | 12,200 | 3.8964 | 1.93% |
| 2024-01-31 | 0 | 3.826 | 3.824 | 3.844 | 3.826 | 3.826 | 100 | 382 | 3.8200 | 3.826 | 3.824 | 3.844 | 3.826 | 3.826 | 100 | 3.8200 | -0.98% |
| 2024-01-30 | 0 | 3.864 | 3.848 | 3.868 | 3.840 | 3.864 | 9,300 | 35,799 | 3.8494 | 3.864 | 3.848 | 3.868 | 3.840 | 3.864 | 9,300 | 3.8494 | 2.06% |
| 2024-01-29 | 0 | 3.786 | 3.782 | 3.802 | 3.782 | 3.798 | 13,800 | 52,361 | 3.7943 | 3.786 | 3.782 | 3.802 | 3.782 | 3.798 | 13,800 | 3.7943 | -1.92% |
| 2024-01-26 | 0 | 3.860 | 3.854 | 3.874 | 3.860 | 3.860 | 3,600 | 13,896 | 3.8600 | 3.860 | 3.854 | 3.874 | 3.860 | 3.860 | 3,600 | 3.8600 | -1.88% |
| 2024-01-25 | 0 | 3.934 | 3.920 | 3.938 | 3.940 | 3.954 | 7,800 | 30,757 | 3.9432 | 3.934 | 3.920 | 3.938 | 3.940 | 3.954 | 7,800 | 3.9432 | -1.06% |
| 2024-01-24 | 0 | 3.976 | 3.966 | 3.982 | - | - | 0 | 0 | - | 3.976 | 3.966 | 3.982 | - | - | 0 | - | 0.25% |
| 2024-01-23 | 0 | 3.966 | 3.960 | 3.970 | 3.972 | 3.984 | 56,700 | 225,680 | 3.9802 | 3.966 | 3.960 | 3.970 | 3.972 | 3.984 | 56,700 | 3.9802 | -2.51% |
| 2024-01-22 | 0 | 4.068 | 4.064 | 4.084 | 4.068 | 4.070 | 35,600 | 144,853 | 4.0689 | 4.068 | 4.064 | 4.084 | 4.068 | 4.070 | 35,600 | 4.0689 | 1.40% |
| 2024-01-19 | 0 | 4.012 | 4.006 | 4.022 | 4.010 | 4.022 | 95,300 | 382,507 | 4.0137 | 4.012 | 4.006 | 4.022 | 4.010 | 4.022 | 95,300 | 4.0137 | -1.47% |
| 2024-01-18 | 0 | 4.072 | 4.060 | 4.082 | 4.072 | 4.076 | 10,800 | 44,017 | 4.0756 | 4.072 | 4.060 | 4.082 | 4.072 | 4.076 | 10,800 | 4.0756 | -1.74% |
| 2024-01-17 | 0 | 4.144 | 4.134 | 4.150 | 4.138 | 4.144 | 26,200 | 108,452 | 4.1394 | 4.144 | 4.134 | 4.150 | 4.138 | 4.144 | 26,200 | 4.1394 | 0.88% |
| 2024-01-16 | 0 | 4.108 | 4.092 | 4.108 | 4.108 | 4.112 | 11,500 | 47,245 | 4.1083 | 4.108 | 4.092 | 4.108 | 4.108 | 4.112 | 11,500 | 4.1083 | 0.59% |
| 2024-01-15 | 0 | 4.084 | 4.068 | 4.090 | 4.084 | 4.094 | 14,800 | 60,480 | 4.0865 | 4.084 | 4.068 | 4.090 | 4.084 | 4.094 | 14,800 | 4.0865 | 1.29% |
| 2024-01-12 | 0 | 4.032 | 4.030 | 4.046 | 4.028 | 4.046 | 28,900 | 116,663 | 4.0368 | 4.032 | 4.030 | 4.046 | 4.028 | 4.046 | 28,900 | 4.0368 | -2.70% |
| 2024-01-11 | 0 | 4.144 | 4.126 | 4.142 | 4.148 | 4.148 | 13,500 | 55,998 | 4.1480 | 4.144 | 4.126 | 4.142 | 4.148 | 4.148 | 13,500 | 4.1480 | 0.83% |
| 2024-01-10 | 0 | 4.110 | 4.112 | 4.128 | 4.102 | 4.104 | 19,700 | 80,821 | 4.1026 | 4.110 | 4.112 | 4.128 | 4.102 | 4.104 | 19,700 | 4.1026 | -1.91% |
| 2024-01-09 | 0 | 4.190 | 4.174 | 4.194 | 4.174 | 4.204 | 67,600 | 282,309 | 4.1762 | 4.190 | 4.174 | 4.194 | 4.174 | 4.204 | 67,600 | 4.1762 | 2.60% |
| 2024-01-08 | 0 | 4.084 | 4.068 | 4.084 | 4.096 | 4.102 | 12,700 | 52,089 | 4.1015 | 4.084 | 4.068 | 4.084 | 4.096 | 4.102 | 12,700 | 4.1015 | -0.54% |
| 2024-01-05 | 0 | 4.106 | 4.092 | 4.108 | 4.106 | 4.106 | 300 | 1,231 | 4.1033 | 4.106 | 4.092 | 4.108 | 4.106 | 4.106 | 300 | 4.1033 | 1.03% |
| 2024-01-04 | 0 | 4.064 | 4.056 | 4.078 | 4.064 | 4.092 | 5,100 | 20,832 | 4.0847 | 4.064 | 4.056 | 4.078 | 4.064 | 4.092 | 5,100 | 4.0847 | -4.24% |
| 2024-01-03 | 0 | 4.244 | 4.228 | 4.276 | 4.236 | 4.248 | 24,200 | 102,550 | 4.2376 | 4.244 | 4.228 | 4.276 | 4.236 | 4.248 | 24,200 | 4.2376 | 3.46% |
| 2024-01-02 | 0 | 4.102 | 4.090 | 4.110 | 4.102 | 4.114 | 6,000 | 24,624 | 4.1040 | 4.102 | 4.090 | 4.110 | 4.102 | 4.114 | 6,000 | 4.1040 | -1.11% |
| 2023-12-29 | 0 | 4.148 | 4.138 | 4.150 | 4.148 | 4.150 | 15,500 | 64,298 | 4.1483 | 4.148 | 4.138 | 4.150 | 4.148 | 4.150 | 15,500 | 4.1483 | 2.72% |
| 2023-12-28 | 0 | 4.038 | 4.030 | 4.050 | 4.016 | 4.040 | 2,800 | 11,276 | 4.0271 | 4.038 | 4.030 | 4.050 | 4.016 | 4.040 | 2,800 | 4.0271 | 2.18% |
| 2023-12-27 | 0 | 3.952 | 3.952 | 3.986 | 3.948 | 3.978 | 25,500 | 100,961 | 3.9593 | 3.952 | 3.952 | 3.986 | 3.948 | 3.978 | 25,500 | 3.9593 | -1.64% |
| 2023-12-22 | 0 | 4.018 | 4.000 | 4.022 | - | - | 0 | 0 | - | 4.018 | 4.000 | 4.022 | - | - | 0 | - | -0.45% |
| 2023-12-21 | 0 | 4.036 | 4.030 | 4.040 | 4.036 | 4.038 | 1,900 | 7,671 | 4.0374 | 4.036 | 4.030 | 4.040 | 4.036 | 4.038 | 1,900 | 4.0374 | 0.05% |
| 2023-12-20 | 0 | 4.034 | 4.030 | 4.044 | 4.034 | 4.040 | 5,100 | 20,585 | 4.0363 | 4.034 | 4.030 | 4.044 | 4.034 | 4.040 | 5,100 | 4.0363 | -2.09% |
| 2023-12-19 | 0 | 4.120 | 4.112 | 4.130 | - | - | 0 | 0 | - | 4.120 | 4.112 | 4.130 | - | - | 0 | - | -0.34% |
| 2023-12-18 | 0 | 4.134 | 4.130 | 4.154 | 4.120 | 4.128 | 38,000 | 156,608 | 4.1213 | 4.134 | 4.130 | 4.154 | 4.120 | 4.128 | 38,000 | 4.1213 | -0.39% |
| 2023-12-15 | 0 | 4.150 | 4.146 | 4.162 | 4.140 | 4.150 | 120,400 | 499,053 | 4.1450 | 4.150 | 4.146 | 4.162 | 4.140 | 4.150 | 120,400 | 4.1450 | -2.76% |
| 2023-12-14 | 0 | 4.268 | 4.268 | 4.284 | 4.266 | 4.378 | 24,000 | 102,467 | 4.2695 | 4.268 | 4.268 | 4.284 | 4.266 | 4.378 | 24,000 | 4.2695 | -2.51% |
| 2023-12-13 | 0 | 4.378 | 4.372 | 4.396 | 4.280 | 4.384 | 111,600 | 486,640 | 4.3606 | 4.378 | 4.372 | 4.396 | 4.280 | 4.384 | 111,600 | 4.3606 | 5.09% |
| 2023-12-12 | 0 | 4.166 | 4.160 | 4.168 | - | - | 0 | 0 | - | 4.166 | 4.160 | 4.168 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 4.166 | 4.166 | 4.186 | 4.164 | 4.170 | 20,700 | 86,221 | 4.1653 | 4.166 | 4.166 | 4.186 | 4.164 | 4.170 | 20,700 | 4.1653 | -1.61% |
| 2023-12-08 | 0 | 4.234 | 4.224 | 4.234 | 4.238 | 4.244 | 6,000 | 25,446 | 4.2410 | 4.234 | 4.224 | 4.234 | 4.238 | 4.244 | 6,000 | 4.2410 | -1.21% |
| 2023-12-07 | 0 | 4.286 | 4.272 | 4.292 | 4.278 | 4.292 | 194,200 | 832,274 | 4.2857 | 4.286 | 4.272 | 4.292 | 4.278 | 4.292 | 194,200 | 4.2857 | 3.28% |
| 2023-12-06 | 0 | 4.150 | 4.134 | 4.150 | 4.146 | 4.150 | 12,000 | 49,760 | 4.1467 | 4.150 | 4.134 | 4.150 | 4.146 | 4.150 | 12,000 | 4.1467 | 1.17% |
| 2023-12-05 | 0 | 4.102 | 4.088 | 4.106 | 4.100 | 4.106 | 69,800 | 286,296 | 4.1017 | 4.102 | 4.088 | 4.106 | 4.100 | 4.106 | 69,800 | 4.1017 | 0.39% |
| 2023-12-04 | 0 | 4.086 | 4.082 | 4.094 | 4.072 | 4.084 | 99,100 | 404,139 | 4.0781 | 4.086 | 4.082 | 4.094 | 4.072 | 4.084 | 99,100 | 4.0781 | 3.29% |
| 2023-12-01 | 0 | 3.956 | 3.956 | 3.976 | 3.954 | 3.974 | 6,200 | 24,563 | 3.9618 | 3.956 | 3.956 | 3.976 | 3.954 | 3.974 | 6,200 | 3.9618 | 3.02% |
| 2023-11-30 | 0 | 3.840 | 3.834 | 3.854 | 3.840 | 3.926 | 9,500 | 36,748 | 3.8682 | 3.840 | 3.834 | 3.854 | 3.840 | 3.926 | 9,500 | 3.8682 | -2.19% |
| 2023-11-29 | 0 | 3.926 | 3.914 | 3.938 | 3.916 | 3.926 | 1,500 | 5,877 | 3.9180 | 3.926 | 3.914 | 3.938 | 3.916 | 3.926 | 1,500 | 3.9180 | -1.90% |
| 2023-11-28 | 0 | 4.002 | 3.996 | 4.020 | 4.002 | 4.004 | 7,300 | 29,224 | 4.0033 | 4.002 | 3.996 | 4.020 | 4.002 | 4.004 | 7,300 | 4.0033 | 0.00% |
| 2023-11-27 | 0 | 4.002 | 4.002 | 4.020 | 3.998 | 4.006 | 5,200 | 20,811 | 4.0021 | 4.002 | 4.002 | 4.020 | 3.998 | 4.006 | 5,200 | 4.0021 | 1.78% |
| 2023-11-24 | 0 | 3.932 | 3.930 | 3.942 | 3.920 | 3.934 | 8,400 | 33,006 | 3.9293 | 3.932 | 3.930 | 3.942 | 3.920 | 3.934 | 8,400 | 3.9293 | -0.05% |
| 2023-11-23 | 0 | 3.934 | 3.916 | 3.940 | 3.948 | 3.958 | 17,900 | 70,746 | 3.9523 | 3.934 | 3.916 | 3.940 | 3.948 | 3.958 | 17,900 | 3.9523 | 1.65% |
| 2023-11-22 | 0 | 3.870 | 3.856 | 3.878 | 3.870 | 3.880 | 11,000 | 42,636 | 3.8760 | 3.870 | 3.856 | 3.878 | 3.870 | 3.880 | 11,000 | 3.8760 | -0.41% |
| 2023-11-21 | 0 | 3.886 | 3.876 | 3.900 | 3.874 | 3.888 | 8,400 | 32,641 | 3.8858 | 3.886 | 3.876 | 3.900 | 3.874 | 3.888 | 8,400 | 3.8858 | -0.97% |
| 2023-11-20 | 0 | 3.924 | 3.920 | 3.942 | 3.920 | 3.950 | 5,500 | 21,633 | 3.9333 | 3.924 | 3.920 | 3.942 | 3.920 | 3.950 | 5,500 | 3.9333 | -4.62% |
| 2023-11-17 | 0 | 4.114 | 4.104 | 4.126 | 4.108 | 4.114 | 216,500 | 889,945 | 4.1106 | 4.114 | 4.104 | 4.126 | 4.108 | 4.114 | 216,500 | 4.1106 | 3.73% |
| 2023-11-16 | 0 | 3.966 | 3.960 | 3.976 | 3.952 | 3.974 | 24,600 | 97,382 | 3.9586 | 3.966 | 3.960 | 3.976 | 3.952 | 3.974 | 24,600 | 3.9586 | 2.80% |
| 2023-11-15 | 0 | 3.858 | 3.854 | 3.876 | 3.854 | 3.854 | 4,000 | 15,416 | 3.8540 | 3.858 | 3.854 | 3.876 | 3.854 | 3.854 | 4,000 | 3.8540 | -0.05% |
| 2023-11-14 | 0 | 3.860 | 3.860 | 3.878 | 3.860 | 3.862 | 8,100 | 31,276 | 3.8612 | 3.860 | 3.860 | 3.878 | 3.860 | 3.862 | 8,100 | 3.8612 | -2.28% |
| 2023-11-13 | 0 | 3.950 | 3.948 | 3.968 | 3.950 | 3.958 | 16,000 | 63,232 | 3.9520 | 3.950 | 3.948 | 3.968 | 3.950 | 3.958 | 16,000 | 3.9520 | -0.90% |
| 2023-11-10 | 0 | 3.986 | 3.982 | 3.988 | 3.986 | 3.990 | 10,800 | 43,050 | 3.9861 | 3.986 | 3.982 | 3.988 | 3.986 | 3.990 | 10,800 | 3.9861 | -0.35% |
| 2023-11-09 | 0 | 4.000 | 3.990 | 4.014 | 3.994 | 4.026 | 590,700 | 2,363,582 | 4.0013 | 4.000 | 3.990 | 4.014 | 3.994 | 4.026 | 590,700 | 4.0013 | 1.78% |
| 2023-11-08 | 0 | 3.930 | 3.930 | 3.952 | 3.930 | 3.954 | 183,700 | 723,961 | 3.9410 | 3.930 | 3.930 | 3.952 | 3.930 | 3.954 | 183,700 | 3.9410 | 2.77% |
| 2023-11-07 | 0 | 3.824 | 3.812 | 3.834 | 3.788 | 3.824 | 58,100 | 220,997 | 3.8037 | 3.824 | 3.812 | 3.834 | 3.788 | 3.824 | 58,100 | 3.8037 | 1.76% |
| 2023-11-06 | 0 | 3.758 | 3.754 | 3.776 | 3.754 | 3.776 | 17,900 | 67,358 | 3.7630 | 3.758 | 3.754 | 3.776 | 3.754 | 3.776 | 17,900 | 3.7630 | 1.73% |
| 2023-11-03 | 0 | 3.694 | 3.672 | 3.722 | 3.694 | 3.710 | 5,400 | 20,020 | 3.7074 | 3.694 | 3.672 | 3.722 | 3.694 | 3.710 | 5,400 | 3.7074 | -1.96% |
| 2023-11-02 | 0 | 3.768 | 3.750 | 3.772 | 3.764 | 3.770 | 13,000 | 48,992 | 3.7686 | 3.768 | 3.750 | 3.772 | 3.764 | 3.770 | 13,000 | 3.7686 | 0.16% |
| 2023-11-01 | 0 | 3.762 | 3.750 | 3.770 | 3.760 | 3.784 | 48,200 | 181,879 | 3.7734 | 3.762 | 3.750 | 3.770 | 3.760 | 3.784 | 48,200 | 3.7734 | 1.18% |
| 2023-10-31 | 0 | 3.718 | 3.704 | 3.720 | 3.700 | 3.722 | 11,000 | 40,716 | 3.7015 | 3.718 | 3.704 | 3.720 | 3.700 | 3.722 | 11,000 | 3.7015 | 2.09% |
| 2023-10-30 | 0 | 3.642 | 3.636 | 3.658 | 3.640 | 3.642 | 10,000 | 36,410 | 3.6410 | 3.642 | 3.636 | 3.658 | 3.640 | 3.642 | 10,000 | 3.6410 | 0.28% |
| 2023-10-27 | 0 | 3.632 | 3.630 | 3.640 | 3.622 | 3.674 | 17,800 | 64,824 | 3.6418 | 3.632 | 3.630 | 3.640 | 3.622 | 3.674 | 17,800 | 3.6418 | 0.78% |
| 2023-10-26 | 0 | 3.604 | 3.598 | 3.620 | 3.604 | 3.612 | 28,800 | 103,963 | 3.6098 | 3.604 | 3.598 | 3.620 | 3.604 | 3.612 | 28,800 | 3.6098 | -2.44% |
| 2023-10-25 | 0 | 3.694 | 3.686 | 3.694 | 3.676 | 3.694 | 59,400 | 218,602 | 3.6802 | 3.694 | 3.686 | 3.694 | 3.676 | 3.694 | 59,400 | 3.6802 | 3.42% |
| 2023-10-24 | 0 | 3.572 | 3.566 | 3.588 | 3.570 | 3.570 | 700 | 2,499 | 3.5700 | 3.572 | 3.566 | 3.588 | 3.570 | 3.570 | 700 | 3.5700 | 3.18% |
| 2023-10-20 | 0 | 3.462 | 3.438 | 3.488 | 3.448 | 3.500 | 29,700 | 102,783 | 3.4607 | 3.462 | 3.438 | 3.488 | 3.448 | 3.500 | 29,700 | 3.4607 | -2.97% |
| 2023-10-19 | 0 | 3.568 | 3.564 | 3.588 | 3.536 | 3.548 | 42,000 | 148,716 | 3.5409 | 3.568 | 3.564 | 3.588 | 3.536 | 3.548 | 42,000 | 3.5409 | 0.96% |
| 2023-10-18 | 0 | 3.534 | 3.534 | 3.556 | 3.524 | 3.540 | 2,800 | 9,876 | 3.5271 | 3.534 | 3.534 | 3.556 | 3.524 | 3.540 | 2,800 | 3.5271 | -2.05% |
| 2023-10-17 | 0 | 3.608 | 3.602 | 3.626 | 3.608 | 3.622 | 3,500 | 12,670 | 3.6200 | 3.608 | 3.602 | 3.626 | 3.608 | 3.622 | 3,500 | 3.6200 | 0.89% |
| 2023-10-16 | 0 | 3.576 | 3.576 | 3.590 | 3.572 | 3.620 | 33,100 | 118,511 | 3.5804 | 3.576 | 3.576 | 3.590 | 3.572 | 3.620 | 33,100 | 3.5804 | -3.46% |
| 2023-10-13 | 0 | 3.704 | 3.686 | 3.708 | 3.710 | 3.750 | 39,400 | 147,226 | 3.7367 | 3.704 | 3.686 | 3.708 | 3.710 | 3.750 | 39,400 | 3.7367 | -1.23% |
| 2023-10-12 | 0 | 3.750 | 3.734 | 3.756 | 3.778 | 3.790 | 10,100 | 38,222 | 3.7844 | 3.750 | 3.734 | 3.756 | 3.778 | 3.790 | 10,100 | 3.7844 | 2.24% |
| 2023-10-11 | 0 | 3.668 | 3.654 | 3.678 | 3.668 | 3.668 | 71,200 | 261,161 | 3.6680 | 3.668 | 3.654 | 3.678 | 3.668 | 3.668 | 71,200 | 3.6680 | -0.11% |
| 2023-10-10 | 0 | 3.672 | 3.670 | 3.690 | 3.666 | 3.690 | 14,500 | 53,281 | 3.6746 | 3.672 | 3.670 | 3.690 | 3.666 | 3.690 | 14,500 | 3.6746 | -1.13% |
| 2023-10-09 | 0 | 3.714 | 3.710 | 3.734 | 3.678 | 3.708 | 110,600 | 408,279 | 3.6915 | 3.714 | 3.710 | 3.734 | 3.678 | 3.708 | 110,600 | 3.6915 | -2.88% |
| 2023-10-06 | 0 | 3.824 | 3.806 | 3.830 | 3.818 | 3.850 | 95,100 | 363,879 | 3.8263 | 3.824 | 3.806 | 3.830 | 3.818 | 3.850 | 95,100 | 3.8263 | 1.70% |
| 2023-10-05 | 0 | 3.760 | 3.746 | 3.768 | 3.734 | 3.768 | 144,900 | 542,458 | 3.7437 | 3.760 | 3.746 | 3.768 | 3.734 | 3.768 | 144,900 | 3.7437 | 4.56% |
| 2023-10-04 | 0 | 3.596 | 3.594 | 3.600 | - | - | 0 | 0 | - | 3.596 | 3.594 | 3.600 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 3.596 | 3.582 | 3.602 | 3.596 | 3.620 | 40,600 | 146,593 | 3.6107 | 3.596 | 3.582 | 3.602 | 3.596 | 3.620 | 40,600 | 3.6107 | 3.16% |
| 2023-09-29 | 0 | 3.486 | 3.462 | 3.486 | 3.444 | 3.486 | 116,500 | 402,840 | 3.4579 | 3.486 | 3.462 | 3.486 | 3.444 | 3.486 | 116,500 | 3.4579 | 3.14% |
| 2023-09-28 | 0 | 3.380 | 3.370 | 3.382 | 3.366 | 3.480 | 33,400 | 113,005 | 3.3834 | 3.380 | 3.370 | 3.382 | 3.366 | 3.480 | 33,400 | 3.3834 | -3.10% |
| 2023-09-27 | 0 | 3.488 | 3.488 | 3.494 | 3.488 | 3.550 | 49,300 | 172,509 | 3.4992 | 3.488 | 3.488 | 3.494 | 3.488 | 3.550 | 49,300 | 3.4992 | -3.16% |
| 2023-09-26 | 0 | 3.602 | 3.580 | 3.600 | 3.552 | 3.604 | 29,800 | 107,322 | 3.6014 | 3.602 | 3.580 | 3.600 | 3.552 | 3.604 | 29,800 | 3.6014 | 2.45% |
| 2023-09-25 | 0 | 3.516 | 3.500 | 3.516 | 3.520 | 3.522 | 47,400 | 166,932 | 3.5218 | 3.516 | 3.500 | 3.516 | 3.520 | 3.522 | 47,400 | 3.5218 | -0.40% |
| 2023-09-22 | 0 | 3.530 | 3.530 | 3.544 | 3.522 | 3.536 | 28,600 | 100,967 | 3.5303 | 3.530 | 3.530 | 3.544 | 3.522 | 3.536 | 28,600 | 3.5303 | -1.40% |
| 2023-09-21 | 0 | 3.580 | 3.580 | 3.600 | 3.570 | 3.596 | 9,500 | 34,050 | 3.5842 | 3.580 | 3.580 | 3.600 | 3.570 | 3.596 | 9,500 | 3.5842 | 0.45% |
| 2023-09-20 | 0 | 3.564 | 3.550 | 3.564 | 3.520 | 3.564 | 103,900 | 369,068 | 3.5521 | 3.564 | 3.550 | 3.564 | 3.520 | 3.564 | 103,900 | 3.5521 | 1.95% |
| 2023-09-19 | 0 | 3.496 | 3.480 | 3.504 | 3.496 | 3.502 | 54,800 | 191,720 | 3.4985 | 3.496 | 3.480 | 3.504 | 3.496 | 3.502 | 54,800 | 3.4985 | -0.40% |
| 2023-09-18 | 0 | 3.510 | 3.510 | 3.536 | 3.510 | 3.528 | 29,000 | 101,815 | 3.5109 | 3.510 | 3.510 | 3.536 | 3.510 | 3.528 | 29,000 | 3.5109 | -0.74% |
| 2023-09-15 | 0 | 3.536 | 3.536 | 3.546 | 3.528 | 3.550 | 42,600 | 150,625 | 3.5358 | 3.536 | 3.536 | 3.546 | 3.528 | 3.550 | 42,600 | 3.5358 | -1.94% |
| 2023-09-14 | 0 | 3.606 | 3.586 | 3.604 | 3.600 | 3.616 | 19,800 | 71,476 | 3.6099 | 3.606 | 3.586 | 3.604 | 3.600 | 3.616 | 19,800 | 3.6099 | 0.06% |
| 2023-09-13 | 0 | 3.604 | 3.590 | 3.604 | 3.590 | 3.678 | 20,600 | 74,366 | 3.6100 | 3.604 | 3.590 | 3.604 | 3.590 | 3.678 | 20,600 | 3.6100 | -1.80% |
| 2023-09-12 | 0 | 3.670 | 3.660 | 3.672 | 3.680 | 3.680 | 2,700 | 9,936 | 3.6800 | 3.670 | 3.660 | 3.672 | 3.680 | 3.680 | 2,700 | 3.6800 | -0.49% |
| 2023-09-11 | 0 | 3.688 | 3.666 | 3.688 | 3.694 | 3.696 | 10,000 | 36,957 | 3.6957 | 3.688 | 3.666 | 3.688 | 3.694 | 3.696 | 10,000 | 3.6957 | -0.16% |
| 2023-09-07 | 0 | 3.694 | 3.690 | 3.710 | 3.678 | 3.694 | 31,000 | 114,332 | 3.6881 | 3.694 | 3.690 | 3.710 | 3.678 | 3.694 | 31,000 | 3.6881 | -0.91% |
| 2023-09-06 | 0 | 3.728 | 3.720 | 3.740 | 3.710 | 3.760 | 17,900 | 66,483 | 3.7141 | 3.728 | 3.720 | 3.740 | 3.710 | 3.760 | 17,900 | 3.7141 | -0.85% |
| 2023-09-05 | 0 | 3.760 | 3.752 | 3.774 | 3.746 | 3.760 | 119,000 | 446,724 | 3.7540 | 3.760 | 3.752 | 3.774 | 3.746 | 3.760 | 119,000 | 3.7540 | 0.21% |
| 2023-09-04 | 0 | 3.752 | 3.750 | 3.758 | 3.752 | 3.876 | 221,500 | 833,202 | 3.7616 | 3.752 | 3.750 | 3.758 | 3.752 | 3.876 | 221,500 | 3.7616 | -4.67% |
| 2023-08-31 | 0 | 3.936 | 3.916 | 3.936 | 3.946 | 3.946 | 10,000 | 39,460 | 3.9460 | 3.936 | 3.916 | 3.936 | 3.946 | 3.946 | 10,000 | 3.9460 | -0.25% |
| 2023-08-30 | 0 | 3.946 | 3.924 | 3.948 | 3.944 | 3.990 | 29,700 | 117,331 | 3.9505 | 3.946 | 3.924 | 3.948 | 3.944 | 3.990 | 29,700 | 3.9505 | -1.55% |
| 2023-08-29 | 0 | 4.008 | 3.992 | 4.016 | 4.018 | 4.018 | 2,600 | 10,446 | 4.0177 | 4.008 | 3.992 | 4.016 | 4.018 | 4.018 | 2,600 | 4.0177 | -0.10% |
| 2023-08-28 | 0 | 4.012 | 3.992 | 4.016 | 4.020 | 4.020 | 5,200 | 20,904 | 4.0200 | 4.012 | 3.992 | 4.016 | 4.020 | 4.020 | 5,200 | 4.0200 | -0.64% |
| 2023-08-25 | 0 | 4.038 | 4.032 | 4.064 | 4.038 | 4.050 | 9,900 | 40,011 | 4.0415 | 4.038 | 4.032 | 4.064 | 4.038 | 4.050 | 9,900 | 4.0415 | -1.42% |
| 2023-08-24 | 0 | 4.096 | 4.094 | 4.104 | 4.088 | 4.096 | 37,000 | 151,306 | 4.0894 | 4.096 | 4.094 | 4.104 | 4.088 | 4.096 | 37,000 | 4.0894 | 1.19% |
| 2023-08-23 | 0 | 4.048 | 4.034 | 4.066 | 4.038 | 4.046 | 50,000 | 202,103 | 4.0421 | 4.048 | 4.034 | 4.066 | 4.038 | 4.046 | 50,000 | 4.0421 | 0.60% |
| 2023-08-22 | 0 | 4.024 | 4.024 | 4.044 | 3.998 | 4.008 | 10,500 | 42,079 | 4.0075 | 4.024 | 4.024 | 4.044 | 3.998 | 4.008 | 10,500 | 4.0075 | 1.77% |
| 2023-08-21 | 0 | 3.954 | 3.948 | 3.968 | 3.944 | 3.968 | 3,800 | 15,016 | 3.9516 | 3.954 | 3.948 | 3.968 | 3.944 | 3.968 | 3,800 | 3.9516 | -1.45% |
| 2023-08-18 | 0 | 4.012 | 4.006 | 4.026 | 3.996 | 4.022 | 126,000 | 505,000 | 4.0079 | 4.012 | 4.006 | 4.026 | 3.996 | 4.022 | 126,000 | 4.0079 | -0.94% |
| 2023-08-17 | 0 | 4.050 | 4.030 | 4.052 | 4.052 | 4.070 | 27,000 | 109,800 | 4.0667 | 4.050 | 4.030 | 4.052 | 4.052 | 4.070 | 27,000 | 4.0667 | 1.55% |
| 2023-08-16 | 0 | 3.988 | 3.986 | 4.018 | 3.982 | 4.016 | 111,400 | 446,708 | 4.0099 | 3.988 | 3.986 | 4.018 | 3.982 | 4.016 | 111,400 | 4.0099 | 1.58% |
| 2023-08-15 | 0 | 3.926 | 3.926 | 3.950 | 3.914 | 3.914 | 4,000 | 15,656 | 3.9140 | 3.926 | 3.926 | 3.950 | 3.914 | 3.914 | 4,000 | 3.9140 | 0.67% |
| 2023-08-14 | 0 | 3.900 | 3.900 | 3.916 | 3.900 | 3.946 | 44,800 | 175,607 | 3.9198 | 3.900 | 3.900 | 3.916 | 3.900 | 3.946 | 44,800 | 3.9198 | -0.31% |
| 2023-08-11 | 0 | 3.912 | 3.888 | 3.910 | 3.888 | 3.920 | 25,100 | 98,309 | 3.9167 | 3.912 | 3.888 | 3.910 | 3.888 | 3.920 | 25,100 | 3.9167 | 2.25% |
| 2023-08-10 | 0 | 3.826 | 3.828 | 3.850 | 3.826 | 3.862 | 101,100 | 389,024 | 3.8479 | 3.826 | 3.828 | 3.850 | 3.826 | 3.862 | 101,100 | 3.8479 | -1.90% |
| 2023-08-09 | 0 | 3.900 | 3.884 | 3.904 | 3.900 | 3.950 | 106,500 | 416,169 | 3.9077 | 3.900 | 3.884 | 3.904 | 3.900 | 3.950 | 106,500 | 3.9077 | -2.06% |
| 2023-08-08 | 0 | 3.982 | 3.966 | 3.990 | 3.944 | 3.982 | 48,000 | 190,411 | 3.9669 | 3.982 | 3.966 | 3.990 | 3.944 | 3.982 | 48,000 | 3.9669 | 1.84% |
| 2023-08-07 | 0 | 3.910 | 3.910 | 3.920 | 3.902 | 3.932 | 20,800 | 81,365 | 3.9118 | 3.910 | 3.910 | 3.920 | 3.902 | 3.932 | 20,800 | 3.9118 | -0.76% |
| 2023-08-04 | 0 | 3.940 | 3.938 | 3.964 | 3.940 | 3.962 | 117,200 | 463,470 | 3.9545 | 3.940 | 3.938 | 3.964 | 3.940 | 3.962 | 117,200 | 3.9545 | -4.09% |
| 2023-08-03 | 0 | 4.108 | 4.082 | 4.124 | 4.040 | 4.108 | 164,000 | 666,920 | 4.0666 | 4.108 | 4.082 | 4.124 | 4.040 | 4.108 | 164,000 | 4.0666 | 4.21% |
| 2023-08-02 | 0 | 3.942 | 3.940 | 3.962 | 3.922 | 3.942 | 88,800 | 348,749 | 3.9274 | 3.942 | 3.940 | 3.962 | 3.922 | 3.942 | 88,800 | 3.9274 | -0.66% |
| 2023-08-01 | 0 | 3.968 | 3.958 | 3.984 | 3.950 | 3.970 | 92,800 | 367,807 | 3.9634 | 3.968 | 3.958 | 3.984 | 3.950 | 3.970 | 92,800 | 3.9634 | -1.10% |
| 2023-07-31 | 0 | 4.012 | 4.002 | 4.028 | 4.000 | 4.016 | 79,600 | 319,283 | 4.0111 | 4.012 | 4.002 | 4.028 | 4.000 | 4.016 | 79,600 | 4.0111 | -0.50% |
| 2023-07-28 | 0 | 4.032 | 4.022 | 4.044 | 4.030 | 4.050 | 283,400 | 1,145,620 | 4.0424 | 4.032 | 4.022 | 4.044 | 4.030 | 4.050 | 283,400 | 4.0424 | -0.79% |
| 2023-07-27 | 0 | 4.064 | 4.052 | 4.076 | 4.052 | 4.068 | 70,600 | 286,943 | 4.0643 | 4.064 | 4.052 | 4.076 | 4.052 | 4.068 | 70,600 | 4.0643 | 0.00% |
| 2023-07-26 | 0 | 4.064 | 4.050 | 4.200 | 4.064 | 4.086 | 76,900 | 312,957 | 4.0697 | 4.064 | 4.050 | 4.200 | 4.064 | 4.086 | 76,900 | 4.0697 | -1.17% |
| 2023-07-25 | 0 | 4.112 | 4.102 | 4.800 | 4.092 | 4.112 | 93,900 | 384,457 | 4.0943 | 4.112 | 4.102 | 4.800 | 4.092 | 4.112 | 93,900 | 4.0943 | -2.47% |
| 2023-07-24 | 0 | 4.216 | 4.216 | 4.226 | 4.210 | 4.230 | 103,200 | 434,654 | 4.2118 | 4.216 | 4.216 | 4.226 | 4.210 | 4.230 | 103,200 | 4.2118 | -0.38% |
| 2023-07-21 | 0 | 4.232 | 4.230 | 4.800 | 4.234 | 4.234 | 4,100 | 17,359 | 4.2339 | 4.232 | 4.230 | 4.800 | 4.234 | 4.234 | 4,100 | 4.2339 | -1.35% |
| 2023-07-20 | 0 | 4.290 | 4.268 | 4.306 | 4.290 | 4.290 | 8,000 | 34,320 | 4.2900 | 4.290 | 4.268 | 4.306 | 4.290 | 4.290 | 8,000 | 4.2900 | 0.14% |
| 2023-07-19 | 0 | 4.284 | 4.264 | 4.284 | 4.262 | 4.284 | 23,300 | 99,675 | 4.2779 | 4.284 | 4.264 | 4.284 | 4.262 | 4.284 | 23,300 | 4.2779 | -2.10% |
| 2023-07-18 | 0 | 4.376 | 4.356 | 4.376 | 4.336 | 4.384 | 52,300 | 228,265 | 4.3645 | 4.376 | 4.356 | 4.376 | 4.336 | 4.384 | 52,300 | 4.3645 | 3.45% |
| 2023-07-14 | 0 | 4.230 | 4.228 | 4.238 | 4.200 | 4.240 | 98,200 | 415,001 | 4.2261 | 4.230 | 4.228 | 4.238 | 4.200 | 4.240 | 98,200 | 4.2261 | -1.17% |
| 2023-07-13 | 0 | 4.280 | 4.270 | 4.282 | 4.270 | 4.300 | 25,500 | 109,289 | 4.2858 | 4.280 | 4.270 | 4.282 | 4.270 | 4.300 | 25,500 | 4.2858 | -1.29% |
| 2023-07-12 | 0 | 4.336 | 4.322 | 4.336 | 4.320 | 4.348 | 76,900 | 333,439 | 4.3360 | 4.336 | 4.322 | 4.336 | 4.320 | 4.348 | 76,900 | 4.3360 | -1.94% |
| 2023-07-11 | 0 | 4.422 | 4.406 | 4.426 | 4.416 | 4.432 | 50,700 | 224,188 | 4.4219 | 4.422 | 4.406 | 4.426 | 4.416 | 4.432 | 50,700 | 4.4219 | -0.23% |
| 2023-07-10 | 0 | 4.432 | 4.432 | 4.438 | 4.408 | 4.432 | 118,200 | 522,895 | 4.4238 | 4.432 | 4.432 | 4.438 | 4.408 | 4.432 | 118,200 | 4.4238 | -1.34% |
| 2023-07-07 | 0 | 4.492 | 4.484 | 4.502 | 4.492 | 4.498 | 10,200 | 45,878 | 4.4978 | 4.492 | 4.484 | 4.502 | 4.492 | 4.498 | 10,200 | 4.4978 | -0.53% |
| 2023-07-06 | 0 | 4.516 | 4.508 | 4.528 | 4.498 | 4.526 | 28,900 | 130,334 | 4.5098 | 4.516 | 4.508 | 4.528 | 4.498 | 4.526 | 28,900 | 4.5098 | -1.14% |
| 2023-07-05 | 0 | 4.568 | 4.562 | 4.582 | 4.566 | 4.584 | 37,200 | 169,920 | 4.5677 | 4.568 | 4.562 | 4.582 | 4.566 | 4.584 | 37,200 | 4.5677 | -0.78% |
| 2023-07-04 | 0 | 4.604 | 4.598 | 4.618 | - | - | 0 | 0 | - | 4.604 | 4.598 | 4.618 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 4.604 | 4.588 | 4.610 | - | - | 0 | 0 | - | 4.604 | 4.588 | 4.610 | - | - | 0 | - | -0.43% |
| 2023-06-30 | 0 | 4.624 | 4.614 | 4.636 | 4.624 | 4.636 | 2,300 | 10,659 | 4.6343 | 4.624 | 4.614 | 4.636 | 4.624 | 4.636 | 2,300 | 4.6343 | -1.66% |
| 2023-06-29 | 0 | 4.702 | 4.684 | 4.702 | - | - | 0 | 0 | - | 4.702 | 4.684 | 4.702 | - | - | 0 | - | -1.59% |
| 2023-06-28 | 0 | 4.778 | 4.760 | 4.784 | 4.760 | 4.784 | 10,800 | 51,532 | 4.7715 | 4.778 | 4.760 | 4.784 | 4.760 | 4.784 | 10,800 | 4.7715 | 2.36% |
| 2023-06-27 | 0 | 4.668 | 4.664 | 4.686 | 4.638 | 4.646 | 2,300 | 10,683 | 4.6448 | 4.668 | 4.664 | 4.686 | 4.638 | 4.646 | 2,300 | 4.6448 | -0.21% |
| 2023-06-26 | 0 | 4.678 | 4.674 | 4.692 | 4.660 | 4.678 | 1,200 | 5,610 | 4.6750 | 4.678 | 4.674 | 4.692 | 4.660 | 4.678 | 1,200 | 4.6750 | -1.64% |
| 2023-06-23 | 0 | 4.756 | 4.750 | 4.762 | 4.698 | 4.756 | 34,200 | 161,378 | 4.7187 | 4.756 | 4.750 | 4.762 | 4.698 | 4.756 | 34,200 | 4.7187 | 4.21% |
| 2023-06-21 | 0 | 4.564 | 4.564 | 4.572 | 4.552 | 4.552 | 21,000 | 95,592 | 4.5520 | 4.564 | 4.564 | 4.572 | 4.552 | 4.552 | 21,000 | 4.5520 | 0.35% |
| 2023-06-20 | 0 | 4.548 | 4.538 | 4.556 | 4.548 | 4.576 | 12,000 | 54,807 | 4.5673 | 4.548 | 4.538 | 4.556 | 4.548 | 4.576 | 12,000 | 4.5673 | -0.09% |
| 2023-06-19 | 0 | 4.552 | 4.534 | 4.556 | 4.554 | 4.560 | 1,500 | 6,837 | 4.5580 | 4.552 | 4.534 | 4.556 | 4.554 | 4.560 | 1,500 | 4.5580 | -1.09% |
| 2023-06-16 | 0 | 4.602 | 4.596 | 4.616 | 4.584 | 4.604 | 24,400 | 112,153 | 4.5964 | 4.602 | 4.596 | 4.616 | 4.584 | 4.604 | 24,400 | 4.5964 | -3.03% |
| 2023-06-15 | 0 | 4.746 | 4.728 | 4.750 | 4.748 | 4.770 | 16,600 | 78,837 | 4.7492 | 4.746 | 4.728 | 4.750 | 4.748 | 4.770 | 16,600 | 4.7492 | 2.06% |
| 2023-06-14 | 0 | 4.650 | 4.634 | 4.656 | 4.650 | 4.700 | 5,500 | 25,721 | 4.6765 | 4.650 | 4.634 | 4.656 | 4.650 | 4.700 | 5,500 | 4.6765 | -3.49% |
| 2023-06-13 | 0 | 4.818 | 4.818 | 4.842 | 4.810 | 4.842 | 115,100 | 555,330 | 4.8248 | 4.818 | 4.818 | 4.842 | 4.810 | 4.842 | 115,100 | 4.8248 | 1.35% |
| 2023-06-12 | 0 | 4.754 | 4.748 | 4.768 | 4.700 | 4.742 | 80,700 | 379,631 | 4.7042 | 4.754 | 4.748 | 4.768 | 4.700 | 4.742 | 80,700 | 4.7042 | 3.39% |
| 2023-06-09 | 0 | 4.598 | 4.578 | 4.600 | 4.598 | 4.598 | 5,000 | 22,990 | 4.5980 | 4.598 | 4.578 | 4.600 | 4.598 | 4.598 | 5,000 | 4.5980 | 1.77% |
| 2023-06-08 | 0 | 4.518 | 4.508 | 4.528 | 4.516 | 4.528 | 12,500 | 56,541 | 4.5233 | 4.518 | 4.508 | 4.528 | 4.516 | 4.528 | 12,500 | 4.5233 | -1.91% |
| 2023-06-07 | 0 | 4.606 | 4.598 | 4.618 | 4.580 | 4.584 | 40,600 | 185,950 | 4.5800 | 4.606 | 4.598 | 4.618 | 4.580 | 4.584 | 40,600 | 4.5800 | -0.26% |
| 2023-06-06 | 0 | 4.618 | 4.614 | 4.630 | 4.552 | 4.618 | 11,400 | 52,099 | 4.5701 | 4.618 | 4.614 | 4.630 | 4.552 | 4.618 | 11,400 | 4.5701 | 3.08% |
| 2023-06-05 | 0 | 4.480 | 4.468 | 4.488 | 4.480 | 4.528 | 14,500 | 65,071 | 4.4877 | 4.480 | 4.468 | 4.488 | 4.480 | 4.528 | 14,500 | 4.4877 | -3.07% |
| 2023-06-02 | 0 | 4.622 | 4.608 | 4.630 | 4.616 | 4.666 | 424,100 | 1,969,301 | 4.6435 | 4.622 | 4.608 | 4.630 | 4.616 | 4.666 | 424,100 | 4.6435 | -3.63% |
| 2023-06-01 | 0 | 4.796 | 4.790 | 4.800 | 4.780 | 4.812 | 3,900 | 18,674 | 4.7882 | 4.796 | 4.790 | 4.800 | 4.780 | 4.812 | 3,900 | 4.7882 | 0.97% |
| 2023-05-31 | 0 | 4.750 | 4.738 | 4.754 | 4.712 | 4.750 | 43,000 | 203,143 | 4.7243 | 4.750 | 4.738 | 4.754 | 4.712 | 4.750 | 43,000 | 4.7243 | 4.53% |
| 2023-05-30 | 0 | 4.544 | 4.538 | 4.554 | - | - | 0 | 0 | - | 4.544 | 4.538 | 4.554 | - | - | 0 | - | 1.29% |
| 2023-05-29 | 0 | 4.486 | 4.474 | 4.498 | 4.478 | 4.496 | 6,000 | 26,892 | 4.4820 | 4.486 | 4.474 | 4.498 | 4.478 | 4.496 | 6,000 | 4.4820 | 0.81% |
| 2023-05-25 | 0 | 4.450 | 4.446 | 4.466 | 4.438 | 4.450 | 21,300 | 94,730 | 4.4474 | 4.450 | 4.446 | 4.466 | 4.438 | 4.450 | 21,300 | 4.4474 | -0.31% |
| 2023-05-24 | 0 | 4.464 | 4.460 | 4.474 | 4.460 | 4.474 | 28,200 | 125,886 | 4.4640 | 4.464 | 4.460 | 4.474 | 4.460 | 4.474 | 28,200 | 4.4640 | -2.79% |
| 2023-05-23 | 0 | 4.592 | 4.588 | 4.592 | 4.578 | 4.594 | 18,500 | 84,741 | 4.5806 | 4.592 | 4.588 | 4.592 | 4.578 | 4.594 | 18,500 | 4.5806 | -0.56% |
| 2023-05-22 | 0 | 4.618 | 4.600 | 4.618 | 4.614 | 4.630 | 202,200 | 936,154 | 4.6298 | 4.618 | 4.600 | 4.618 | 4.614 | 4.630 | 202,200 | 4.6298 | 2.26% |
| 2023-05-19 | 0 | 4.516 | 4.514 | 4.534 | 4.516 | 4.516 | 3,100 | 13,999 | 4.5158 | 4.516 | 4.514 | 4.534 | 4.516 | 4.516 | 3,100 | 4.5158 | -0.31% |
| 2023-05-18 | 0 | 4.530 | - | 4.800 | 4.530 | 4.536 | 1,200 | 5,440 | 4.5333 | 4.530 | - | 4.800 | 4.530 | 4.536 | 1,200 | 4.5333 | -3.33% |
| 2023-05-17 | 0 | 4.686 | 4.686 | 4.706 | - | - | 0 | 0 | - | 4.686 | 4.686 | 4.706 | - | - | 0 | - | 1.21% |
| 2023-05-16 | 0 | 4.630 | 4.624 | 4.644 | 4.592 | 4.630 | 15,800 | 72,584 | 4.5939 | 4.630 | 4.624 | 4.644 | 4.592 | 4.630 | 15,800 | 4.5939 | -1.82% |
| 2023-05-15 | 0 | 4.716 | 4.698 | 4.720 | 4.728 | 4.756 | 7,400 | 35,068 | 4.7389 | 4.716 | 4.698 | 4.720 | 4.728 | 4.756 | 7,400 | 4.7389 | 0.64% |
| 2023-05-12 | 0 | 4.686 | 4.686 | 4.702 | 4.644 | 4.674 | 10,000 | 46,640 | 4.6640 | 4.686 | 4.686 | 4.702 | 4.644 | 4.674 | 10,000 | 4.6640 | 3.49% |
| 2023-05-11 | 0 | 4.528 | 4.512 | 4.536 | 4.522 | 4.530 | 25,600 | 115,904 | 4.5275 | 4.528 | 4.512 | 4.536 | 4.522 | 4.530 | 25,600 | 4.5275 | -0.04% |
| 2023-05-10 | 0 | 4.530 | 4.528 | 4.550 | 4.526 | 4.526 | 3,100 | 14,030 | 4.5258 | 4.530 | 4.528 | 4.550 | 4.526 | 4.526 | 3,100 | 4.5258 | -1.05% |
| 2023-05-09 | 0 | 4.578 | 4.578 | 4.600 | 4.564 | 4.572 | 30,600 | 139,744 | 4.5668 | 4.578 | 4.578 | 4.600 | 4.564 | 4.572 | 30,600 | 4.5668 | -0.39% |
| 2023-05-08 | 0 | 4.596 | 4.572 | 4.596 | 4.610 | 4.642 | 6,000 | 27,784 | 4.6307 | 4.596 | 4.572 | 4.596 | 4.610 | 4.642 | 6,000 | 4.6307 | -3.24% |
| 2023-05-05 | 0 | 4.750 | 4.748 | 4.770 | 4.750 | 4.808 | 90,400 | 433,643 | 4.7969 | 4.750 | 4.748 | 4.770 | 4.750 | 4.808 | 90,400 | 4.7969 | -0.84% |
| 2023-05-04 | 0 | 4.790 | 4.776 | 4.796 | 4.738 | 4.826 | 385,700 | 1,848,363 | 4.7922 | 4.790 | 4.776 | 4.796 | 4.738 | 4.826 | 385,700 | 4.7922 | 2.35% |
| 2023-05-03 | 0 | 4.680 | 4.676 | 4.690 | 4.630 | 4.680 | 272,100 | 1,262,292 | 4.6391 | 4.680 | 4.676 | 4.690 | 4.630 | 4.680 | 272,100 | 4.6391 | 5.83% |
| 2023-05-02 | 0 | 4.422 | 4.428 | 4.444 | 4.404 | 4.410 | 4,500 | 19,833 | 4.4073 | 4.422 | 4.428 | 4.444 | 4.404 | 4.410 | 4,500 | 4.4073 | -0.85% |
| 2023-04-28 | 0 | 4.460 | 4.460 | 4.470 | 4.450 | 4.456 | 5,200 | 23,156 | 4.4531 | 4.460 | 4.460 | 4.470 | 4.450 | 4.456 | 5,200 | 4.4531 | -0.45% |
| 2023-04-27 | 0 | 4.480 | 4.462 | 4.482 | 4.472 | 4.486 | 230,000 | 1,030,569 | 4.4807 | 4.480 | 4.462 | 4.482 | 4.472 | 4.486 | 230,000 | 4.4807 | 3.66% |
| 2023-04-26 | 0 | 4.322 | 4.322 | 4.340 | 4.292 | 4.316 | 132,400 | 568,837 | 4.2964 | 4.322 | 4.322 | 4.340 | 4.292 | 4.316 | 132,400 | 4.2964 | 2.03% |
| 2023-04-25 | 0 | 4.236 | 4.194 | 4.248 | 4.222 | 4.256 | 36,500 | 154,707 | 4.2385 | 4.236 | 4.194 | 4.248 | 4.222 | 4.256 | 36,500 | 4.2385 | -2.35% |
| 2023-04-24 | 0 | 4.338 | 4.316 | 4.338 | 4.320 | 4.354 | 35,000 | 151,690 | 4.3340 | 4.338 | 4.316 | 4.338 | 4.320 | 4.354 | 35,000 | 4.3340 | 0.00% |
| 2023-04-21 | 0 | 4.338 | 4.322 | 4.342 | 4.336 | 4.354 | 80,800 | 350,475 | 4.3376 | 4.338 | 4.322 | 4.342 | 4.336 | 4.354 | 80,800 | 4.3376 | 0.70% |
| 2023-04-20 | 0 | 4.308 | 4.268 | 4.550 | 4.246 | 4.308 | 81,600 | 347,517 | 4.2588 | 4.308 | 4.268 | 4.550 | 4.246 | 4.308 | 81,600 | 4.2588 | 3.16% |
| 2023-04-19 | 0 | 4.176 | 4.168 | 4.550 | 4.140 | 4.140 | 1,300 | 5,382 | 4.1400 | 4.176 | 4.168 | 4.550 | 4.140 | 4.140 | 1,300 | 4.1400 | 0.92% |
| 2023-04-18 | 0 | 4.138 | 4.138 | 4.550 | 4.134 | 4.148 | 106,100 | 439,729 | 4.1445 | 4.138 | 4.138 | 4.550 | 4.134 | 4.148 | 106,100 | 4.1445 | 1.62% |
| 2023-04-17 | 0 | 4.072 | 4.072 | 4.082 | 4.072 | 4.076 | 13,500 | 54,974 | 4.0721 | 4.072 | 4.072 | 4.082 | 4.072 | 4.076 | 13,500 | 4.0721 | -0.92% |
| 2023-04-14 | 0 | 4.110 | 4.100 | 4.550 | 4.070 | 4.110 | 40,000 | 163,672 | 4.0918 | 4.110 | 4.100 | 4.550 | 4.070 | 4.110 | 40,000 | 4.0918 | 1.48% |
| 2023-04-13 | 0 | 4.050 | 4.040 | 4.550 | 4.048 | 4.058 | 171,800 | 696,338 | 4.0532 | 4.050 | 4.040 | 4.550 | 4.048 | 4.058 | 171,800 | 4.0532 | -1.79% |
| 2023-04-12 | 0 | 4.124 | 4.110 | 4.148 | 4.110 | 4.124 | 50,200 | 206,602 | 4.1156 | 4.124 | 4.110 | 4.148 | 4.110 | 4.124 | 50,200 | 4.1156 | -1.34% |
| 2023-04-11 | 0 | 4.180 | 4.168 | 4.208 | 4.180 | 4.212 | 76,300 | 319,897 | 4.1926 | 4.180 | 4.168 | 4.208 | 4.180 | 4.212 | 76,300 | 4.1926 | -0.19% |
| 2023-04-06 | 0 | 4.188 | 4.170 | 4.210 | 4.188 | 4.206 | 144,500 | 606,044 | 4.1941 | 4.188 | 4.170 | 4.210 | 4.188 | 4.206 | 144,500 | 4.1941 | 0.77% |
| 2023-04-04 | 0 | 4.156 | 4.138 | 4.166 | 4.140 | 4.194 | 352,600 | 1,467,619 | 4.1623 | 4.156 | 4.138 | 4.166 | 4.140 | 4.194 | 352,600 | 4.1623 | -1.61% |
| 2023-04-03 | 0 | 4.224 | 4.206 | - | 4.208 | 4.486 | 195,300 | 833,719 | 4.2689 | 4.224 | 4.206 | - | 4.208 | 4.486 | 195,300 | 4.2689 | -7.04% |
| 2023-03-31 | 0 | 4.544 | 4.544 | - | 4.538 | 4.538 | 65,000 | 294,970 | 4.5380 | 4.544 | 4.544 | - | 4.538 | 4.538 | 65,000 | 4.5380 | -1.35% |
| 2023-03-30 | 0 | 4.606 | 4.500 | - | 4.628 | 4.638 | 41,300 | 191,523 | 4.6374 | 4.606 | 4.500 | - | 4.628 | 4.638 | 41,300 | 4.6374 | 1.01% |
| 2023-03-29 | 0 | 4.560 | 4.538 | 4.592 | 4.560 | 4.584 | 12,500 | 57,027 | 4.5622 | 4.560 | 4.538 | 4.592 | 4.560 | 4.584 | 12,500 | 4.5622 | -1.00% |
| 2023-03-28 | 0 | 4.606 | 4.600 | 4.636 | 4.604 | 4.764 | 181,900 | 842,550 | 4.6319 | 4.606 | 4.600 | 4.636 | 4.604 | 4.764 | 181,900 | 4.6319 | -4.52% |
| 2023-03-27 | 0 | 4.824 | 4.764 | - | 4.812 | 4.860 | 3,000 | 14,562 | 4.8540 | 4.824 | 4.764 | - | 4.812 | 4.860 | 3,000 | 4.8540 | -0.08% |
| 2023-03-24 | 0 | 4.828 | 4.764 | - | 4.828 | 4.828 | 4,000 | 19,312 | 4.8280 | 4.828 | 4.764 | - | 4.828 | 4.828 | 4,000 | 4.8280 | 0.67% |
| 2023-03-23 | 0 | 4.796 | 4.764 | 4.810 | 4.796 | 4.796 | 1,500 | 7,194 | 4.7960 | 4.796 | 4.764 | 4.810 | 4.796 | 4.796 | 1,500 | 4.7960 | -1.96% |
| 2023-03-22 | 0 | 4.892 | 4.892 | - | 4.852 | 4.898 | 25,000 | 122,044 | 4.8818 | 4.892 | 4.892 | - | 4.852 | 4.898 | 25,000 | 4.8818 | -2.55% |
| 2023-03-21 | 0 | 5.020 | 4.998 | 5.055 | 5.015 | 5.015 | 57,200 | 286,858 | 5.0150 | 5.020 | 4.998 | 5.055 | 5.015 | 5.015 | 57,200 | 5.0150 | -3.28% |
| 2023-03-20 | 0 | 5.190 | - | 5.200 | 5.000 | 5.200 | 18,500 | 95,371 | 5.1552 | 5.190 | - | 5.200 | 5.000 | 5.200 | 18,500 | 5.1552 | 6.13% |
| 2023-03-17 | 0 | 4.890 | 4.844 | 4.904 | 4.860 | 4.924 | 41,900 | 204,990 | 4.8924 | 4.890 | 4.844 | 4.904 | 4.860 | 4.924 | 41,900 | 4.8924 | -1.85% |
| 2023-03-16 | 0 | 4.982 | - | 5.000 | 4.918 | 4.984 | 168,100 | 833,097 | 4.9560 | 4.982 | - | 5.000 | 4.918 | 4.984 | 168,100 | 4.9560 | 6.41% |
| 2023-03-15 | 0 | 4.682 | - | 4.700 | 4.680 | 4.692 | 176,200 | 826,263 | 4.6893 | 4.682 | - | 4.700 | 4.680 | 4.692 | 176,200 | 4.6893 | 2.05% |
| 2023-03-14 | 0 | 4.588 | 4.588 | 4.600 | 4.548 | 4.590 | 164,100 | 749,937 | 4.5700 | 4.588 | 4.588 | 4.600 | 4.548 | 4.590 | 164,100 | 4.5700 | 4.04% |
| 2023-03-13 | 0 | 4.410 | 4.390 | 4.410 | 4.432 | 4.432 | 2,000 | 8,864 | 4.4320 | 4.410 | 4.390 | 4.410 | 4.432 | 4.432 | 2,000 | 4.4320 | -2.35% |
| 2023-03-10 | 0 | 4.516 | 4.498 | 4.532 | 4.480 | 4.516 | 37,000 | 166,398 | 4.4972 | 4.516 | 4.498 | 4.532 | 4.480 | 4.516 | 37,000 | 4.4972 | 1.67% |
| 2023-03-09 | 0 | 4.442 | 4.442 | 4.600 | 4.436 | 4.438 | 2,200 | 9,759 | 4.4359 | 4.442 | 4.442 | 4.600 | 4.436 | 4.438 | 2,200 | 4.4359 | 0.91% |
| 2023-03-08 | 0 | 4.402 | 4.390 | 4.440 | 4.384 | 4.398 | 50,900 | 223,376 | 4.3885 | 4.402 | 4.390 | 4.440 | 4.384 | 4.398 | 50,900 | 4.3885 | 3.67% |
| 2023-03-07 | 0 | 4.246 | 4.234 | 4.258 | 4.226 | 4.252 | 179,300 | 760,065 | 4.2391 | 4.246 | 4.234 | 4.258 | 4.226 | 4.252 | 179,300 | 4.2391 | -1.48% |
| 2023-03-06 | 0 | 4.310 | 4.300 | 4.332 | 4.298 | 4.332 | 63,900 | 275,795 | 4.3160 | 4.310 | 4.300 | 4.332 | 4.298 | 4.332 | 63,900 | 4.3160 | -1.87% |
| 2023-03-03 | 0 | 4.392 | 4.370 | 4.400 | 4.392 | 4.400 | 2,600 | 11,425 | 4.3942 | 4.392 | 4.370 | 4.400 | 4.392 | 4.400 | 2,600 | 4.3942 | -0.59% |
| 2023-03-02 | 0 | 4.418 | 4.386 | 4.418 | - | - | 0 | 0 | - | 4.418 | 4.386 | 4.418 | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 4.418 | - | 4.426 | 4.426 | 4.466 | 14,300 | 63,715 | 4.4556 | 4.418 | - | 4.426 | 4.426 | 4.466 | 14,300 | 4.4556 | -1.12% |
| 2023-02-28 | 0 | 4.468 | 4.466 | 4.500 | 4.468 | 4.500 | 80,500 | 360,506 | 4.4783 | 4.468 | 4.466 | 4.500 | 4.468 | 4.500 | 80,500 | 4.4783 | -0.45% |
| 2023-02-27 | 0 | 4.488 | 4.466 | 4.800 | 4.478 | 4.500 | 13,600 | 60,944 | 4.4812 | 4.488 | 4.466 | 4.800 | 4.478 | 4.500 | 13,600 | 4.4812 | 0.04% |
| 2023-02-24 | 0 | 4.486 | 4.482 | 4.500 | 4.486 | 4.486 | 10,000 | 44,860 | 4.4860 | 4.486 | 4.482 | 4.500 | 4.486 | 4.486 | 10,000 | 4.4860 | -2.48% |
| 2023-02-23 | 0 | 4.600 | 4.570 | 4.626 | 4.594 | 4.600 | 108,500 | 498,811 | 4.5973 | 4.600 | 4.570 | 4.626 | 4.594 | 4.600 | 108,500 | 4.5973 | 2.36% |
| 2023-02-22 | 0 | 4.494 | 4.394 | 4.600 | 4.476 | 4.496 | 85,600 | 383,559 | 4.4808 | 4.494 | 4.394 | 4.600 | 4.476 | 4.496 | 85,600 | 4.4808 | 0.90% |
| 2023-02-21 | 0 | 4.454 | 4.442 | 4.454 | 4.456 | 4.474 | 17,900 | 79,838 | 4.4602 | 4.454 | 4.442 | 4.454 | 4.456 | 4.474 | 17,900 | 4.4602 | 0.68% |
| 2023-02-20 | 0 | 4.424 | 4.402 | 4.420 | 4.426 | 4.450 | 65,600 | 290,522 | 4.4287 | 4.424 | 4.402 | 4.420 | 4.426 | 4.450 | 65,600 | 4.4287 | 0.50% |
| 2023-02-17 | 0 | 4.402 | 4.308 | - | 4.384 | 4.408 | 35,000 | 154,100 | 4.4029 | 4.402 | 4.308 | - | 4.384 | 4.408 | 35,000 | 4.4029 | 2.09% |
| 2023-02-16 | 0 | 4.312 | 4.276 | 4.324 | 4.308 | 4.330 | 41,200 | 177,585 | 4.3103 | 4.312 | 4.276 | 4.324 | 4.308 | 4.330 | 41,200 | 4.3103 | -1.46% |
| 2023-02-15 | 0 | 4.376 | 4.376 | 4.406 | 4.322 | 4.376 | 17,000 | 73,780 | 4.3400 | 4.376 | 4.376 | 4.406 | 4.322 | 4.376 | 17,000 | 4.3400 | 1.53% |
| 2023-02-14 | 0 | 4.310 | 4.278 | 4.326 | 4.306 | 4.326 | 74,400 | 320,622 | 4.3094 | 4.310 | 4.278 | 4.326 | 4.306 | 4.326 | 74,400 | 4.3094 | -0.42% |
| 2023-02-13 | 0 | 4.328 | 4.328 | 4.338 | 4.324 | 4.330 | 14,800 | 64,003 | 4.3245 | 4.328 | 4.328 | 4.338 | 4.324 | 4.330 | 14,800 | 4.3245 | -1.37% |
| 2023-02-10 | 0 | 4.388 | 4.384 | 4.422 | - | - | 0 | 0 | - | 4.388 | 4.384 | 4.422 | - | - | 0 | - | 0.73% |
| 2023-02-09 | 0 | 4.356 | 4.356 | - | 4.350 | 4.352 | 24,200 | 105,273 | 4.3501 | 4.356 | 4.356 | - | 4.350 | 4.352 | 24,200 | 4.3501 | -1.09% |
| 2023-02-08 | 0 | 4.404 | - | - | 4.398 | 4.424 | 304,000 | 1,342,071 | 4.4147 | 4.404 | - | - | 4.398 | 4.424 | 304,000 | 4.4147 | -2.91% |
| 2023-02-07 | 0 | 4.536 | 4.000 | 4.542 | 4.542 | 4.576 | 29,800 | 135,671 | 4.5527 | 4.536 | 4.000 | 4.542 | 4.542 | 4.576 | 29,800 | 4.5527 | -1.82% |
| 2023-02-06 | 0 | 4.620 | 4.000 | 4.800 | 4.522 | 4.646 | 206,000 | 955,040 | 4.6361 | 4.620 | 4.000 | 4.800 | 4.522 | 4.646 | 206,000 | 4.6361 | 2.17% |
| 2023-02-03 | 0 | 4.522 | 4.506 | 4.560 | 4.482 | 4.522 | 132,100 | 595,864 | 4.5107 | 4.522 | 4.506 | 4.560 | 4.482 | 4.522 | 132,100 | 4.5107 | 1.66% |
| 2023-02-02 | 0 | 4.448 | 4.428 | 4.450 | 4.420 | 4.430 | 38,200 | 169,204 | 4.4294 | 4.448 | 4.428 | 4.450 | 4.420 | 4.430 | 38,200 | 4.4294 | 3.01% |
| 2023-02-01 | 0 | 4.318 | 4.276 | 4.330 | 4.302 | 4.336 | 9,000 | 38,760 | 4.3067 | 4.318 | 4.276 | 4.330 | 4.302 | 4.336 | 9,000 | 4.3067 | -1.86% |
| 2023-01-31 | 0 | 4.400 | 4.394 | 4.420 | 4.372 | 4.410 | 76,200 | 335,258 | 4.3997 | 4.400 | 4.394 | 4.420 | 4.372 | 4.410 | 76,200 | 4.3997 | 1.85% |
| 2023-01-30 | 0 | 4.320 | 4.270 | 4.350 | 4.266 | 4.320 | 48,600 | 209,496 | 4.3106 | 4.320 | 4.270 | 4.350 | 4.266 | 4.320 | 48,600 | 4.3106 | 2.47% |
| 2023-01-27 | 0 | 4.216 | 4.194 | 4.228 | 4.198 | 4.216 | 11,200 | 47,205 | 4.2147 | 4.216 | 4.194 | 4.228 | 4.198 | 4.216 | 11,200 | 4.2147 | -0.57% |
| 2023-01-26 | 0 | 4.240 | 4.240 | 4.272 | 4.238 | 4.238 | 11,100 | 47,041 | 4.2379 | 4.240 | 4.240 | 4.272 | 4.238 | 4.238 | 11,100 | 4.2379 | 0.38% |
| 2023-01-20 | 0 | 4.224 | 4.172 | 4.550 | 4.210 | 4.234 | 120,800 | 509,624 | 4.2187 | 4.224 | 4.172 | 4.550 | 4.210 | 4.234 | 120,800 | 4.2187 | -2.27% |
| 2023-01-19 | 0 | 4.322 | 4.316 | 4.348 | 4.212 | 4.340 | 83,200 | 357,932 | 4.3021 | 4.322 | 4.316 | 4.348 | 4.212 | 4.340 | 83,200 | 4.3021 | 2.66% |
| 2023-01-18 | 0 | 4.210 | 4.200 | 4.210 | 4.200 | 4.260 | 143,900 | 605,529 | 4.2080 | 4.210 | 4.200 | 4.210 | 4.200 | 4.260 | 143,900 | 4.2080 | -2.05% |
| 2023-01-17 | 0 | 4.298 | 4.290 | - | 4.298 | 4.298 | 5,000 | 21,490 | 4.2980 | 4.298 | 4.290 | - | 4.298 | 4.298 | 5,000 | 4.2980 | 0.42% |
| 2023-01-16 | 0 | 4.280 | 4.278 | 4.312 | 4.270 | 4.300 | 209,500 | 897,283 | 4.2830 | 4.280 | 4.278 | 4.312 | 4.270 | 4.300 | 209,500 | 4.2830 | -1.15% |
| 2023-01-13 | 0 | 4.330 | 4.300 | 4.354 | 4.326 | 4.372 | 339,900 | 1,475,061 | 4.3397 | 4.330 | 4.300 | 4.354 | 4.326 | 4.372 | 339,900 | 4.3397 | -1.37% |
| 2023-01-12 | 0 | 4.390 | 4.386 | 4.400 | 4.380 | 4.400 | 29,000 | 127,342 | 4.3911 | 4.390 | 4.386 | 4.400 | 4.380 | 4.400 | 29,000 | 4.3911 | -3.73% |
| 2023-01-11 | 0 | 4.560 | 4.560 | 4.590 | 4.560 | 4.560 | 50,000 | 228,000 | 4.5600 | 4.560 | 4.560 | 4.590 | 4.560 | 4.560 | 50,000 | 4.5600 | -0.52% |
| 2023-01-10 | 0 | 4.584 | 4.566 | 4.622 | 4.568 | 4.568 | 2,000 | 9,136 | 4.5680 | 4.584 | 4.566 | 4.622 | 4.568 | 4.568 | 2,000 | 4.5680 | 1.06% |
| 2023-01-09 | 0 | 4.536 | 4.472 | 4.536 | 4.548 | 4.558 | 138,000 | 627,804 | 4.5493 | 4.536 | 4.472 | 4.536 | 4.548 | 4.558 | 138,000 | 4.5493 | -1.61% |
| 2023-01-06 | 0 | 4.610 | 4.440 | 4.610 | 4.570 | 4.616 | 154,000 | 705,002 | 4.5779 | 4.610 | 4.440 | 4.610 | 4.570 | 4.616 | 154,000 | 4.5779 | -0.65% |
| 2023-01-05 | 0 | 4.640 | 4.616 | 4.650 | 4.602 | 4.640 | 504,100 | 2,324,892 | 4.6120 | 4.640 | 4.616 | 4.650 | 4.602 | 4.640 | 504,100 | 4.6120 | 4.22% |
| 2023-01-04 | 0 | 4.452 | 4.416 | - | 4.400 | 4.452 | 69,500 | 308,920 | 4.4449 | 4.452 | 4.416 | - | 4.400 | 4.452 | 69,500 | 4.4449 | 4.61% |
| 2023-01-03 | 0 | 4.256 | - | 4.400 | 4.250 | 4.312 | 66,100 | 282,804 | 4.2784 | 4.256 | - | 4.400 | 4.250 | 4.312 | 66,100 | 4.2784 | -1.94% |
| 2022-12-30 | 0 | 4.340 | 4.330 | 4.340 | 4.340 | 4.380 | 10,300 | 44,782 | 4.3478 | 4.340 | 4.330 | 4.340 | 4.340 | 4.380 | 10,300 | 4.3478 | -0.69% |
| 2022-12-29 | 0 | 4.370 | 4.364 | 4.400 | 4.348 | 4.356 | 142,500 | 619,770 | 4.3493 | 4.370 | 4.364 | 4.400 | 4.348 | 4.356 | 142,500 | 4.3493 | 0.97% |
| 2022-12-28 | 0 | 4.328 | 4.310 | 4.342 | 4.286 | 4.328 | 95,300 | 410,149 | 4.3038 | 4.328 | 4.310 | 4.342 | 4.286 | 4.328 | 95,300 | 4.3038 | -1.19% |
| 2022-12-23 | 0 | 4.380 | 4.368 | - | 4.364 | 4.390 | 29,700 | 129,870 | 4.3727 | 4.380 | 4.368 | - | 4.364 | 4.390 | 29,700 | 4.3727 | 0.37% |
| 2022-12-22 | 0 | 4.364 | 4.348 | - | 4.332 | 4.400 | 24,200 | 105,501 | 4.3595 | 4.364 | 4.348 | - | 4.332 | 4.400 | 24,200 | 4.3595 | -3.07% |
| 2022-12-21 | 0 | 4.502 | 4.496 | - | 4.486 | 4.502 | 8,600 | 38,672 | 4.4967 | 4.502 | 4.496 | - | 4.486 | 4.502 | 8,600 | 4.4967 | -0.71% |
| 2022-12-20 | 0 | 4.534 | 4.520 | 4.584 | 4.490 | 4.490 | 2,500 | 11,225 | 4.4900 | 4.534 | 4.520 | 4.584 | 4.490 | 4.490 | 2,500 | 4.4900 | -0.70% |
| 2022-12-19 | 0 | 4.566 | - | - | - | - | 0 | 0 | - | 4.566 | - | - | - | - | 0 | - | 1.15% |
| 2022-12-16 | 0 | 4.514 | 4.400 | - | 4.468 | 4.518 | 101,500 | 457,568 | 4.5081 | 4.514 | 4.400 | - | 4.468 | 4.518 | 101,500 | 4.5081 | 1.21% |
| 2022-12-15 | 0 | 4.460 | 4.462 | - | 4.438 | 4.462 | 105,000 | 467,778 | 4.4550 | 4.460 | 4.462 | - | 4.438 | 4.462 | 105,000 | 4.4550 | -1.68% |
| 2022-12-14 | 0 | 4.536 | 4.498 | 4.550 | 4.536 | 4.550 | 36,400 | 165,270 | 4.5404 | 4.536 | 4.498 | 4.550 | 4.536 | 4.550 | 36,400 | 4.5404 | -1.05% |
| 2022-12-13 | 0 | 4.584 | - | 4.620 | 4.578 | 4.620 | 164,000 | 752,052 | 4.5857 | 4.584 | - | 4.620 | 4.578 | 4.620 | 164,000 | 4.5857 | -3.90% |
| 2022-12-12 | 0 | 4.770 | 4.454 | 4.850 | 4.750 | 4.780 | 143,000 | 680,759 | 4.7606 | 4.770 | 4.454 | 4.850 | 4.750 | 4.780 | 143,000 | 4.7606 | -0.17% |
| 2022-12-09 | 0 | 4.778 | 4.330 | 4.790 | 4.680 | 4.778 | 132,100 | 626,358 | 4.7415 | 4.778 | 4.330 | 4.790 | 4.680 | 4.778 | 132,100 | 4.7415 | 2.05% |
| 2022-12-08 | 0 | 4.682 | 4.146 | 4.700 | 4.662 | 4.712 | 1,341,000 | 6,312,484 | 4.7073 | 4.682 | 4.146 | 4.700 | 4.662 | 4.712 | 1,341,000 | 4.7073 | 1.52% |
| 2022-12-07 | 0 | 4.612 | - | 4.628 | 4.588 | 4.626 | 48,300 | 222,273 | 4.6019 | 4.612 | - | 4.628 | 4.588 | 4.626 | 48,300 | 4.6019 | 4.16% |
| 2022-12-06 | 0 | 4.428 | 4.402 | 4.428 | 4.306 | 4.440 | 3,100 | 13,584 | 4.3819 | 4.428 | 4.402 | 4.428 | 4.306 | 4.440 | 3,100 | 4.3819 | 4.29% |
| 2022-12-05 | 0 | 4.246 | 4.112 | 4.300 | 4.218 | 4.234 | 16,500 | 69,824 | 4.2318 | 4.246 | 4.112 | 4.300 | 4.218 | 4.234 | 16,500 | 4.2318 | 0.38% |
| 2022-12-02 | 0 | 4.230 | 4.198 | 4.240 | 4.206 | 4.240 | 115,700 | 486,813 | 4.2075 | 4.230 | 4.198 | 4.240 | 4.206 | 4.240 | 115,700 | 4.2075 | -1.26% |
| 2022-12-01 | 0 | 4.284 | 4.258 | 4.322 | 4.250 | 4.300 | 126,700 | 544,191 | 4.2951 | 4.284 | 4.258 | 4.322 | 4.250 | 4.300 | 126,700 | 4.2951 | -2.19% |
| 2022-11-30 | 0 | 4.380 | 4.346 | 4.410 | 4.370 | 4.400 | 61,500 | 270,315 | 4.3954 | 4.380 | 4.346 | 4.410 | 4.370 | 4.400 | 61,500 | 4.3954 | 0.05% |
| 2022-11-29 | 0 | 4.378 | 4.342 | 4.668 | 4.376 | 4.458 | 169,400 | 743,529 | 4.3892 | 4.378 | 4.342 | 4.668 | 4.376 | 4.458 | 169,400 | 4.3892 | -5.69% |
| 2022-11-28 | 0 | 4.642 | 4.640 | 4.642 | 4.632 | 4.666 | 167,900 | 781,760 | 4.6561 | 4.642 | 4.640 | 4.642 | 4.632 | 4.666 | 167,900 | 4.6561 | 5.40% |
| 2022-11-25 | 0 | 4.404 | 3.950 | 4.404 | 4.400 | 4.404 | 145,200 | 638,960 | 4.4006 | 4.404 | 3.950 | 4.404 | 4.400 | 4.404 | 145,200 | 4.4006 | -1.03% |
| 2022-11-24 | 0 | 4.450 | 4.420 | 4.460 | 4.420 | 4.450 | 48,800 | 216,447 | 4.4354 | 4.450 | 4.420 | 4.460 | 4.420 | 4.450 | 48,800 | 4.4354 | 4.41% |
| 2022-11-23 | 0 | 4.262 | 4.222 | 4.278 | 4.262 | 4.280 | 7,000 | 29,870 | 4.2671 | 4.262 | 4.222 | 4.278 | 4.262 | 4.280 | 7,000 | 4.2671 | -1.11% |
| 2022-11-22 | 0 | 4.310 | 4.300 | 4.322 | 4.300 | 4.316 | 83,700 | 360,478 | 4.3068 | 4.310 | 4.300 | 4.322 | 4.300 | 4.316 | 83,700 | 4.3068 | -0.19% |
| 2022-11-21 | 0 | 4.318 | 4.146 | 4.340 | 4.310 | 4.368 | 180,300 | 783,969 | 4.3481 | 4.318 | 4.146 | 4.340 | 4.310 | 4.368 | 180,300 | 4.3481 | 1.50% |
| 2022-11-18 | 0 | 4.254 | 4.010 | - | 4.206 | 4.254 | 292,300 | 1,235,058 | 4.2253 | 4.254 | 4.010 | - | 4.206 | 4.254 | 292,300 | 4.2253 | 3.71% |
| 2022-11-17 | 0 | 4.102 | 4.082 | 4.142 | - | - | 0 | 0 | - | 4.102 | 4.082 | 4.142 | - | - | 0 | - | 1.03% |
| 2022-11-16 | 0 | 4.060 | 4.036 | 4.076 | 4.028 | 4.076 | 80,000 | 324,680 | 4.0585 | 4.060 | 4.036 | 4.076 | 4.028 | 4.076 | 80,000 | 4.0585 | -0.73% |
| 2022-11-15 | 0 | 4.090 | 4.050 | - | 4.080 | 4.100 | 164,900 | 674,374 | 4.0896 | 4.090 | 4.050 | - | 4.080 | 4.100 | 164,900 | 4.0896 | 3.07% |
| 2022-11-14 | 0 | 3.968 | 3.916 | 4.146 | 3.948 | 3.980 | 12,600 | 49,919 | 3.9618 | 3.968 | 3.916 | 4.146 | 3.948 | 3.980 | 12,600 | 3.9618 | -0.25% |
| 2022-11-11 | 0 | 3.978 | 3.958 | 3.978 | 3.948 | 4.060 | 117,600 | 470,390 | 3.9999 | 3.978 | 3.958 | 3.978 | 3.948 | 4.060 | 117,600 | 3.9999 | -4.05% |
| 2022-11-10 | 0 | 4.146 | 4.120 | 4.160 | 3.994 | 4.146 | 189,100 | 777,360 | 4.1108 | 4.146 | 4.120 | 4.160 | 3.994 | 4.146 | 189,100 | 4.1108 | 3.81% |
| 2022-11-09 | 0 | 3.994 | 3.990 | 3.994 | 3.946 | 4.016 | 58,000 | 231,841 | 3.9973 | 3.994 | 3.990 | 3.994 | 3.946 | 4.016 | 58,000 | 3.9973 | 2.94% |
| 2022-11-08 | 0 | 3.880 | 3.880 | - | 3.878 | 3.898 | 138,300 | 537,925 | 3.8896 | 3.880 | 3.880 | - | 3.878 | 3.898 | 138,300 | 3.8896 | -0.15% |
| 2022-11-07 | 0 | 3.886 | 3.882 | - | 3.878 | 3.924 | 79,500 | 309,578 | 3.8941 | 3.886 | 3.882 | - | 3.878 | 3.924 | 79,500 | 3.8941 | -1.72% |
| 2022-11-04 | 0 | 3.954 | 3.940 | 4.330 | 3.946 | 4.000 | 71,800 | 284,452 | 3.9617 | 3.954 | 3.940 | 4.330 | 3.946 | 4.000 | 71,800 | 3.9617 | -1.15% |
| 2022-11-03 | 0 | 4.000 | 4.000 | 4.034 | 3.990 | 3.990 | 7,300 | 29,127 | 3.9900 | 4.000 | 4.000 | 4.034 | 3.990 | 3.990 | 7,300 | 3.9900 | 0.25% |
| 2022-11-02 | 0 | 3.990 | 3.970 | 3.992 | 3.970 | 4.002 | 60,900 | 242,753 | 3.9861 | 3.990 | 3.970 | 3.992 | 3.970 | 4.002 | 60,900 | 3.9861 | -1.92% |
| 2022-11-01 | 0 | 4.068 | 4.060 | 4.068 | 4.070 | 4.138 | 59,900 | 244,904 | 4.0885 | 4.068 | 4.060 | 4.068 | 4.070 | 4.138 | 59,900 | 4.0885 | -0.49% |
| 2022-10-31 | 0 | 4.088 | 4.076 | 4.118 | 4.088 | 4.088 | 5,000 | 20,440 | 4.0880 | 4.088 | 4.076 | 4.118 | 4.088 | 4.088 | 5,000 | 4.0880 | 0.69% |
| 2022-10-28 | 0 | 4.060 | 4.050 | - | 4.044 | 4.060 | 71,000 | 287,920 | 4.0552 | 4.060 | 4.050 | - | 4.044 | 4.060 | 71,000 | 4.0552 | 0.15% |
| 2022-10-27 | 0 | 4.054 | 4.054 | 4.066 | 4.050 | 4.100 | 97,200 | 393,973 | 4.0532 | 4.054 | 4.054 | 4.066 | 4.050 | 4.100 | 97,200 | 4.0532 | -3.71% |
| 2022-10-26 | 0 | 4.210 | 4.192 | 4.224 | 4.216 | 4.230 | 60,800 | 256,616 | 4.2207 | 4.210 | 4.192 | 4.224 | 4.216 | 4.230 | 60,800 | 4.2207 | -0.66% |
| 2022-10-25 | 0 | 4.238 | 4.224 | 4.250 | 4.188 | 4.226 | 32,700 | 137,694 | 4.2108 | 4.238 | 4.224 | 4.250 | 4.188 | 4.226 | 32,700 | 4.2108 | -0.05% |
| 2022-10-24 | 0 | 4.240 | 4.218 | 4.240 | 4.166 | 4.250 | 115,600 | 489,173 | 4.2316 | 4.240 | 4.218 | 4.240 | 4.166 | 4.250 | 115,600 | 4.2316 | 0.05% |
| 2022-10-21 | 0 | 4.238 | 4.220 | 4.356 | 4.200 | 4.240 | 55,700 | 234,684 | 4.2134 | 4.238 | 4.220 | 4.356 | 4.200 | 4.240 | 55,700 | 4.2134 | 1.78% |
| 2022-10-20 | 0 | 4.164 | 4.116 | 4.176 | 4.144 | 4.300 | 133,200 | 555,570 | 4.1709 | 4.164 | 4.116 | 4.176 | 4.144 | 4.300 | 133,200 | 4.1709 | -3.88% |
| 2022-10-19 | 0 | 4.332 | 4.330 | 4.350 | 4.284 | 4.330 | 129,500 | 557,143 | 4.3023 | 4.332 | 4.330 | 4.350 | 4.284 | 4.330 | 129,500 | 4.3023 | 2.90% |
| 2022-10-18 | 0 | 4.210 | 4.182 | 4.220 | 4.190 | 4.210 | 51,400 | 215,534 | 4.1933 | 4.210 | 4.182 | 4.220 | 4.190 | 4.210 | 51,400 | 4.1933 | 0.53% |
| 2022-10-17 | 0 | 4.188 | 4.164 | 4.190 | 4.180 | 4.200 | 74,600 | 312,694 | 4.1916 | 4.188 | 4.164 | 4.190 | 4.180 | 4.200 | 74,600 | 4.1916 | 2.95% |
| 2022-10-14 | 0 | 4.068 | 4.058 | 4.100 | 4.056 | 4.070 | 44,700 | 181,514 | 4.0607 | 4.068 | 4.058 | 4.100 | 4.056 | 4.070 | 44,700 | 4.0607 | -1.74% |
| 2022-10-13 | 0 | 4.140 | 4.100 | 4.140 | 4.140 | 4.198 | 80,500 | 334,819 | 4.1592 | 4.140 | 4.100 | 4.140 | 4.140 | 4.198 | 80,500 | 4.1592 | 1.07% |
| 2022-10-12 | 0 | 4.096 | 4.066 | 4.180 | 4.070 | 4.130 | 164,400 | 672,911 | 4.0931 | 4.096 | 4.066 | 4.180 | 4.070 | 4.130 | 164,400 | 4.0931 | 0.29% |
| 2022-10-11 | 0 | 4.084 | 4.000 | - | 3.986 | 4.090 | 133,800 | 538,155 | 4.0221 | 4.084 | 4.000 | - | 3.986 | 4.090 | 133,800 | 4.0221 | 3.65% |
| 2022-10-10 | 0 | 3.940 | 3.928 | 3.964 | 3.920 | 4.000 | 771,600 | 3,034,424 | 3.9326 | 3.940 | 3.928 | 3.964 | 3.920 | 4.000 | 771,600 | 3.9326 | -4.14% |
| 2022-10-07 | 0 | 4.110 | 4.090 | - | 4.096 | 4.122 | 144,000 | 591,364 | 4.1067 | 4.110 | 4.090 | - | 4.096 | 4.122 | 144,000 | 4.1067 | -0.53% |
| 2022-10-06 | 0 | 4.132 | 4.122 | 4.194 | 4.132 | 4.154 | 72,600 | 301,218 | 4.1490 | 4.132 | 4.122 | 4.194 | 4.132 | 4.154 | 72,600 | 4.1490 | -1.48% |
| 2022-10-05 | 0 | 4.194 | 4.194 | - | 4.194 | 4.224 | 221,400 | 932,631 | 4.2124 | 4.194 | 4.194 | - | 4.194 | 4.224 | 221,400 | 4.2124 | -4.55% |
| 2022-10-03 | 0 | 4.394 | 4.000 | 4.404 | 4.392 | 4.452 | 102,200 | 453,558 | 4.4379 | 4.394 | 4.000 | 4.404 | 4.392 | 4.452 | 102,200 | 4.4379 | -1.30% |
| 2022-09-30 | 0 | 4.452 | 4.000 | 4.520 | 4.458 | 4.508 | 45,600 | 203,989 | 4.4734 | 4.452 | 4.000 | 4.520 | 4.458 | 4.508 | 45,600 | 4.4734 | -1.07% |
| 2022-09-29 | 0 | 4.500 | 4.490 | 4.500 | 4.418 | 4.510 | 194,500 | 870,202 | 4.4740 | 4.500 | 4.490 | 4.500 | 4.418 | 4.510 | 194,500 | 4.4740 | -4.58% |
| 2022-09-28 | 0 | 4.716 | 4.000 | 4.730 | 4.692 | 4.736 | 141,100 | 663,409 | 4.7017 | 4.716 | 4.000 | 4.730 | 4.692 | 4.736 | 141,100 | 4.7017 | 0.51% |
| 2022-09-27 | 0 | 4.692 | 4.668 | 4.710 | 4.660 | 4.752 | 128,100 | 602,920 | 4.7066 | 4.692 | 4.668 | 4.710 | 4.660 | 4.752 | 128,100 | 4.7066 | 1.08% |
| 2022-09-26 | 0 | 4.642 | 4.440 | 4.660 | 4.602 | 4.728 | 247,300 | 1,146,200 | 4.6349 | 4.642 | 4.440 | 4.660 | 4.602 | 4.728 | 247,300 | 4.6349 | 4.55% |
| 2022-09-23 | 0 | 4.440 | 4.418 | 4.472 | 4.394 | 4.450 | 141,500 | 626,566 | 4.4280 | 4.440 | 4.418 | 4.472 | 4.394 | 4.450 | 141,500 | 4.4280 | 1.32% |
| 2022-09-22 | 0 | 4.382 | 4.342 | 4.384 | 4.384 | 4.428 | 121,600 | 535,274 | 4.4019 | 4.382 | 4.342 | 4.384 | 4.384 | 4.428 | 121,600 | 4.4019 | 2.91% |
| 2022-09-21 | 0 | 4.258 | 4.200 | 4.278 | 4.228 | 4.372 | 81,700 | 349,673 | 4.2800 | 4.258 | 4.200 | 4.278 | 4.228 | 4.372 | 81,700 | 4.2800 | -0.79% |
| 2022-09-20 | 0 | 4.292 | 4.280 | 4.400 | 4.292 | 4.312 | 63,100 | 271,189 | 4.2978 | 4.292 | 4.280 | 4.400 | 4.292 | 4.312 | 63,100 | 4.2978 | -1.60% |
| 2022-09-19 | 0 | 4.362 | 4.340 | 4.400 | 4.298 | 4.352 | 63,000 | 270,968 | 4.3011 | 4.362 | 4.340 | 4.400 | 4.298 | 4.352 | 63,000 | 4.3011 | 0.93% |
| 2022-09-16 | 0 | 4.322 | 4.310 | 4.382 | 4.288 | 4.326 | 101,700 | 438,595 | 4.3126 | 4.322 | 4.310 | 4.382 | 4.288 | 4.326 | 101,700 | 4.3126 | 3.30% |
| 2022-09-15 | 0 | 4.184 | 4.160 | 4.192 | 4.152 | 4.184 | 244,200 | 1,016,743 | 4.1636 | 4.184 | 4.160 | 4.192 | 4.152 | 4.184 | 244,200 | 4.1636 | -1.51% |
| 2022-09-14 | 0 | 4.248 | 4.242 | 4.286 | 4.222 | 4.286 | 119,200 | 504,388 | 4.2314 | 4.248 | 4.242 | 4.286 | 4.222 | 4.286 | 119,200 | 4.2314 | 1.58% |
| 2022-09-13 | 0 | 4.182 | 4.166 | 4.198 | 4.182 | 4.256 | 396,900 | 1,677,559 | 4.2267 | 4.182 | 4.166 | 4.198 | 4.182 | 4.256 | 396,900 | 4.2267 | -4.39% |
| 2022-09-09 | 0 | 4.374 | 4.360 | 4.550 | 4.374 | 4.420 | 133,100 | 585,935 | 4.4022 | 4.374 | 4.360 | 4.550 | 4.374 | 4.420 | 133,100 | 4.4022 | -2.50% |
| 2022-09-08 | 0 | 4.486 | 4.458 | 4.490 | 4.436 | 4.486 | 1,464,300 | 6,539,725 | 4.4661 | 4.486 | 4.458 | 4.490 | 4.436 | 4.486 | 1,464,300 | 4.4661 | 3.75% |
| 2022-09-07 | 0 | 4.324 | 4.230 | 4.320 | 4.196 | 4.344 | 245,700 | 1,063,095 | 4.3268 | 4.324 | 4.230 | 4.320 | 4.196 | 4.344 | 245,700 | 4.3268 | 4.09% |
| 2022-09-06 | 0 | 4.154 | 4.122 | 4.184 | 4.154 | 4.192 | 57,100 | 238,362 | 4.1745 | 4.154 | 4.122 | 4.184 | 4.154 | 4.192 | 57,100 | 4.1745 | -0.62% |
| 2022-09-05 | 0 | 4.180 | 4.000 | 4.188 | 4.166 | 4.200 | 406,200 | 1,695,427 | 4.1739 | 4.180 | 4.000 | 4.188 | 4.166 | 4.200 | 406,200 | 4.1739 | 0.10% |
| 2022-09-02 | 0 | 4.176 | 4.176 | 4.200 | 4.174 | 4.214 | 251,300 | 1,056,253 | 4.2032 | 4.176 | 4.176 | 4.200 | 4.174 | 4.214 | 251,300 | 4.2032 | 0.10% |
| 2022-09-01 | 0 | 4.172 | 4.156 | 4.192 | 4.122 | 4.176 | 81,200 | 337,300 | 4.1539 | 4.172 | 4.156 | 4.192 | 4.122 | 4.176 | 81,200 | 4.1539 | 2.51% |
| 2022-08-31 | 0 | 4.070 | 4.030 | 4.100 | 3.998 | 4.078 | 102,800 | 413,273 | 4.0202 | 4.070 | 4.030 | 4.100 | 3.998 | 4.078 | 102,800 | 4.0202 | 6.49% |
| 2022-08-30 | 0 | 3.822 | 3.822 | 3.840 | 3.820 | 3.870 | 103,400 | 397,520 | 3.8445 | 3.822 | 3.822 | 3.840 | 3.820 | 3.870 | 103,400 | 3.8445 | -3.68% |
| 2022-08-29 | 0 | 3.968 | 3.934 | 3.992 | 3.968 | 3.986 | 32,900 | 130,637 | 3.9707 | 3.968 | 3.934 | 3.992 | 3.968 | 3.986 | 32,900 | 3.9707 | -0.25% |
| 2022-08-26 | 0 | 3.978 | 3.950 | 3.992 | 3.978 | 4.004 | 38,400 | 153,233 | 3.9904 | 3.978 | 3.950 | 3.992 | 3.978 | 4.004 | 38,400 | 3.9904 | 1.64% |
| 2022-08-25 | 0 | 3.914 | 3.916 | 3.946 | 3.914 | 3.940 | 89,600 | 351,290 | 3.9206 | 3.914 | 3.916 | 3.946 | 3.914 | 3.940 | 89,600 | 3.9206 | -1.46% |
| 2022-08-24 | 0 | 3.972 | 3.964 | 3.972 | 3.974 | 4.012 | 143,500 | 571,976 | 3.9859 | 3.972 | 3.964 | 3.972 | 3.974 | 4.012 | 143,500 | 3.9859 | -2.93% |
| 2022-08-23 | 0 | 4.092 | 4.092 | - | 4.078 | 4.124 | 109,900 | 450,010 | 4.0947 | 4.092 | 4.092 | - | 4.078 | 4.124 | 109,900 | 4.0947 | -2.57% |
| 2022-08-22 | 0 | 4.200 | 4.180 | 4.200 | 4.178 | 4.214 | 42,000 | 176,044 | 4.1915 | 4.200 | 4.180 | 4.200 | 4.178 | 4.214 | 42,000 | 4.1915 | 0.29% |
| 2022-08-19 | 0 | 4.188 | 4.170 | - | 4.170 | 4.222 | 229,900 | 960,764 | 4.1791 | 4.188 | 4.170 | - | 4.170 | 4.222 | 229,900 | 4.1791 | -2.20% |
| 2022-08-18 | 0 | 4.282 | 4.232 | 4.302 | 4.266 | 4.330 | 21,100 | 90,453 | 4.2869 | 4.282 | 4.232 | 4.302 | 4.266 | 4.330 | 21,100 | 4.2869 | -1.11% |
| 2022-08-17 | 0 | 4.330 | 4.330 | - | 4.290 | 4.328 | 266,500 | 1,147,572 | 4.3061 | 4.330 | 4.330 | - | 4.290 | 4.328 | 266,500 | 4.3061 | 2.32% |
| 2022-08-16 | 0 | 4.232 | 4.120 | 4.268 | 4.216 | 4.258 | 139,300 | 589,923 | 4.2349 | 4.232 | 4.120 | 4.268 | 4.216 | 4.258 | 139,300 | 4.2349 | 1.93% |
| 2022-08-15 | 0 | 4.152 | 4.152 | 4.180 | 4.112 | 4.140 | 100,200 | 413,474 | 4.1265 | 4.152 | 4.152 | 4.180 | 4.112 | 4.140 | 100,200 | 4.1265 | 3.49% |
| 2022-08-12 | 0 | 4.012 | 4.010 | 4.032 | 4.010 | 4.044 | 253,500 | 1,021,500 | 4.0296 | 4.012 | 4.010 | 4.032 | 4.010 | 4.044 | 253,500 | 4.0296 | -2.76% |
| 2022-08-11 | 0 | 4.126 | 4.120 | 4.160 | 4.108 | 4.140 | 432,200 | 1,782,775 | 4.1249 | 4.126 | 4.120 | 4.160 | 4.108 | 4.140 | 432,200 | 4.1249 | -1.90% |
| 2022-08-10 | 0 | 4.206 | 4.202 | 4.246 | 4.192 | 4.226 | 104,600 | 439,937 | 4.2059 | 4.206 | 4.202 | 4.246 | 4.192 | 4.226 | 104,600 | 4.2059 | -0.14% |
| 2022-08-09 | 0 | 4.212 | 4.210 | 4.800 | 4.176 | 4.208 | 129,700 | 542,215 | 4.1805 | 4.212 | 4.210 | 4.800 | 4.176 | 4.208 | 129,700 | 4.1805 | -0.89% |
| 2022-08-08 | 0 | 4.250 | 4.250 | 4.280 | 4.224 | 4.280 | 318,100 | 1,353,184 | 4.2540 | 4.250 | 4.250 | 4.280 | 4.224 | 4.280 | 318,100 | 4.2540 | -0.38% |
| 2022-08-05 | 0 | 4.266 | 4.264 | 4.266 | 4.264 | 4.296 | 123,300 | 527,265 | 4.2763 | 4.266 | 4.264 | 4.266 | 4.264 | 4.296 | 123,300 | 4.2763 | 1.52% |
| 2022-08-04 | 0 | 4.202 | 4.190 | 4.220 | 4.152 | 4.218 | 811,100 | 3,386,038 | 4.1746 | 4.202 | 4.190 | 4.220 | 4.152 | 4.218 | 811,100 | 4.1746 | 2.79% |
| 2022-08-03 | 0 | 4.088 | 4.046 | 4.108 | 4.042 | 4.088 | 54,000 | 219,114 | 4.0577 | 4.088 | 4.046 | 4.108 | 4.042 | 4.088 | 54,000 | 4.0577 | 0.25% |
| 2022-08-02 | 0 | 4.078 | 3.928 | 4.098 | 3.930 | 4.108 | 562,200 | 2,297,992 | 4.0875 | 4.078 | 3.928 | 4.098 | 3.930 | 4.108 | 562,200 | 4.0875 | 3.82% |
| 2022-08-01 | 0 | 3.928 | 3.900 | 3.926 | 3.920 | 3.946 | 28,200 | 110,890 | 3.9323 | 3.928 | 3.900 | 3.926 | 3.920 | 3.946 | 28,200 | 3.9323 | 0.61% |
| 2022-07-29 | 0 | 3.904 | 3.850 | 3.904 | 3.906 | 3.970 | 203,900 | 805,597 | 3.9509 | 3.904 | 3.850 | 3.904 | 3.906 | 3.970 | 203,900 | 3.9509 | 0.62% |
| 2022-07-28 | 0 | 3.880 | 3.850 | 3.904 | 3.866 | 3.894 | 164,900 | 640,293 | 3.8829 | 3.880 | 3.850 | 3.904 | 3.866 | 3.894 | 164,900 | 3.8829 | -2.90% |
| 2022-07-27 | 0 | 3.996 | 3.956 | 4.012 | 3.996 | 4.036 | 316,900 | 1,272,144 | 4.0143 | 3.996 | 3.956 | 4.012 | 3.996 | 4.036 | 316,900 | 4.0143 | 2.36% |
| 2022-07-26 | 0 | 3.904 | 3.900 | 4.280 | 3.896 | 3.954 | 268,300 | 1,049,570 | 3.9119 | 3.904 | 3.900 | 4.280 | 3.896 | 3.954 | 268,300 | 3.9119 | -4.87% |
| 2022-07-25 | 0 | 4.104 | 4.100 | 4.120 | 4.068 | 4.110 | 283,000 | 1,158,848 | 4.0949 | 4.104 | 4.100 | 4.120 | 4.068 | 4.110 | 283,000 | 4.0949 | 2.60% |
| 2022-07-22 | 0 | 4.000 | 3.964 | 4.000 | 3.922 | 4.006 | 379,200 | 1,499,145 | 3.9534 | 4.000 | 3.964 | 4.000 | 3.922 | 4.006 | 379,200 | 3.9534 | 1.99% |
| 2022-07-21 | 0 | 3.922 | 3.912 | 3.966 | 3.876 | 3.912 | 138,200 | 536,907 | 3.8850 | 3.922 | 3.912 | 3.966 | 3.876 | 3.912 | 138,200 | 3.8850 | 0.82% |
| 2022-07-20 | 0 | 3.890 | 3.880 | - | 3.832 | 3.890 | 348,700 | 1,346,216 | 3.8607 | 3.890 | 3.880 | - | 3.832 | 3.890 | 348,700 | 3.8607 | 0.57% |
| 2022-07-19 | 0 | 3.868 | 3.842 | 4.526 | 3.850 | 3.900 | 516,300 | 1,996,590 | 3.8671 | 3.868 | 3.842 | 4.526 | 3.850 | 3.900 | 516,300 | 3.8671 | -2.42% |
| 2022-07-18 | 0 | 3.964 | 3.960 | 3.996 | 3.954 | 4.124 | 310,000 | 1,245,305 | 4.0171 | 3.964 | 3.960 | 3.996 | 3.954 | 4.124 | 310,000 | 4.0171 | -4.48% |
| 2022-07-15 | 0 | 4.150 | 4.138 | 4.180 | 4.092 | 4.184 | 310,500 | 1,283,514 | 4.1337 | 4.150 | 4.138 | 4.180 | 4.092 | 4.184 | 310,500 | 4.1337 | 0.48% |
| 2022-07-14 | 0 | 4.130 | 4.110 | 4.130 | 4.062 | 4.152 | 474,600 | 1,946,547 | 4.1014 | 4.130 | 4.110 | 4.130 | 4.062 | 4.152 | 474,600 | 4.1014 | 1.37% |
| 2022-07-13 | 0 | 4.074 | 4.046 | 4.074 | 4.054 | 4.126 | 464,000 | 1,903,897 | 4.1032 | 4.074 | 4.046 | 4.074 | 4.054 | 4.126 | 464,000 | 4.1032 | 3.98% |
| 2022-07-12 | 0 | 3.918 | 3.882 | 3.934 | 3.846 | 3.926 | 263,600 | 1,026,670 | 3.8948 | 3.918 | 3.882 | 3.934 | 3.846 | 3.926 | 263,600 | 3.8948 | 0.15% |
| 2022-07-11 | 0 | 3.912 | 3.872 | 3.930 | 3.828 | 3.916 | 304,000 | 1,178,119 | 3.8754 | 3.912 | 3.872 | 3.930 | 3.828 | 3.916 | 304,000 | 3.8754 | -0.10% |
| 2022-07-08 | 0 | 3.916 | 3.904 | 3.916 | 3.854 | 3.950 | 105,300 | 409,828 | 3.8920 | 3.916 | 3.904 | 3.916 | 3.854 | 3.950 | 105,300 | 3.8920 | -2.34% |
| 2022-07-07 | 0 | 4.010 | 4.010 | 4.034 | 4.010 | 4.134 | 654,400 | 2,647,193 | 4.0452 | 4.010 | 4.010 | 4.034 | 4.010 | 4.134 | 654,400 | 4.0452 | 2.61% |
| 2022-07-06 | 0 | 3.908 | 3.908 | 3.940 | 3.900 | 4.000 | 1,814,700 | 7,181,896 | 3.9576 | 3.908 | 3.908 | 3.940 | 3.900 | 4.000 | 1,814,700 | 3.9576 | 6.89% |
| 2022-07-05 | 0 | 3.656 | 3.640 | 3.656 | 3.632 | 3.672 | 229,900 | 838,570 | 3.6475 | 3.656 | 3.640 | 3.656 | 3.632 | 3.672 | 229,900 | 3.6475 | -1.35% |
| 2022-07-04 | 0 | 3.706 | 3.706 | 3.720 | 3.692 | 3.748 | 230,700 | 856,931 | 3.7145 | 3.706 | 3.706 | 3.720 | 3.692 | 3.748 | 230,700 | 3.7145 | 0.54% |
| 2022-06-30 | 0 | 3.686 | 3.672 | - | 3.648 | 3.694 | 371,600 | 1,361,534 | 3.6640 | 3.686 | 3.672 | - | 3.648 | 3.694 | 371,600 | 3.6640 | 1.88% |
| 2022-06-29 | 0 | 3.618 | 3.602 | - | 3.604 | 3.634 | 1,262,900 | 4,571,488 | 3.6198 | 3.618 | 3.602 | - | 3.604 | 3.634 | 1,262,900 | 3.6198 | -0.55% |
| 2022-06-28 | 0 | 3.638 | 3.622 | 3.638 | 3.600 | 3.672 | 220,000 | 798,957 | 3.6316 | 3.638 | 3.622 | 3.638 | 3.600 | 3.672 | 220,000 | 3.6316 | -2.31% |
| 2022-06-27 | 0 | 3.724 | 3.708 | 3.738 | 3.712 | 3.800 | 334,700 | 1,252,165 | 3.7412 | 3.724 | 3.708 | 3.738 | 3.712 | 3.800 | 334,700 | 3.7412 | -3.67% |
| 2022-06-24 | 0 | 3.866 | 3.840 | 3.876 | 3.832 | 3.892 | 250,100 | 966,665 | 3.8651 | 3.866 | 3.840 | 3.876 | 3.832 | 3.892 | 250,100 | 3.8651 | 0.10% |
| 2022-06-23 | 0 | 3.862 | 3.830 | 3.862 | 3.830 | 3.944 | 3,073,300 | 12,017,317 | 3.9102 | 3.862 | 3.830 | 3.862 | 3.830 | 3.944 | 3,073,300 | 3.9102 | -0.21% |
| 2022-06-22 | 0 | 3.870 | 3.860 | 3.874 | 3.772 | 3.890 | 772,100 | 2,959,507 | 3.8331 | 3.870 | 3.860 | 3.874 | 3.772 | 3.890 | 772,100 | 3.8331 | 5.22% |
| 2022-06-21 | 0 | 3.678 | 3.678 | 3.700 | 3.656 | 3.728 | 612,300 | 2,249,481 | 3.6738 | 3.678 | 3.678 | 3.700 | 3.656 | 3.728 | 612,300 | 3.6738 | -1.34% |
| 2022-06-20 | 0 | 3.728 | 3.700 | 3.728 | 3.700 | 3.766 | 766,300 | 2,862,485 | 3.7355 | 3.728 | 3.700 | 3.728 | 3.700 | 3.766 | 766,300 | 3.7355 | 5.85% |
| 2022-06-17 | 0 | 3.522 | 3.490 | 3.536 | 3.522 | 3.572 | 119,200 | 423,139 | 3.5498 | 3.522 | 3.490 | 3.536 | 3.522 | 3.572 | 119,200 | 3.5498 | -1.78% |
| 2022-06-16 | 0 | 3.586 | 3.562 | 3.590 | 3.546 | 3.594 | 646,900 | 2,305,417 | 3.5638 | 3.586 | 3.562 | 3.590 | 3.546 | 3.594 | 646,900 | 3.5638 | 2.46% |
| 2022-06-15 | 0 | 3.500 | 3.500 | 3.520 | 3.492 | 3.520 | 349,300 | 1,222,868 | 3.5009 | 3.500 | 3.500 | 3.520 | 3.492 | 3.520 | 349,300 | 3.5009 | 1.92% |
| 2022-06-14 | 0 | 3.434 | 3.400 | 3.850 | 3.414 | 3.466 | 1,258,900 | 4,339,823 | 3.4473 | 3.434 | 3.400 | 3.850 | 3.414 | 3.466 | 1,258,900 | 3.4473 | -2.39% |
| 2022-06-13 | 0 | 3.518 | 3.502 | 3.520 | 3.488 | 3.526 | 683,700 | 2,401,512 | 3.5125 | 3.518 | 3.502 | 3.520 | 3.488 | 3.526 | 683,700 | 3.5125 | 1.68% |
| 2022-06-10 | 0 | 3.460 | 3.430 | 3.460 | 3.432 | 3.462 | 286,600 | 990,525 | 3.4561 | 3.460 | 3.430 | 3.460 | 3.432 | 3.462 | 286,600 | 3.4561 | 1.29% |
| 2022-06-09 | 0 | 3.416 | 3.416 | 3.776 | 3.396 | 3.420 | 209,900 | 715,582 | 3.4092 | 3.416 | 3.416 | 3.776 | 3.396 | 3.420 | 209,900 | 3.4092 | -1.27% |
| 2022-06-08 | 0 | 3.460 | 3.460 | 3.490 | 3.456 | 3.500 | 395,200 | 1,375,194 | 3.4797 | 3.460 | 3.460 | 3.490 | 3.456 | 3.500 | 395,200 | 3.4797 | -1.14% |
| 2022-06-07 | 0 | 3.500 | 3.500 | 3.540 | 3.482 | 3.508 | 107,200 | 374,304 | 3.4916 | 3.500 | 3.500 | 3.540 | 3.482 | 3.508 | 107,200 | 3.4916 | 0.00% |
| 2022-06-06 | 0 | 3.500 | 3.488 | 3.560 | 3.474 | 3.676 | 1,695,100 | 5,938,203 | 3.5032 | 3.500 | 3.488 | 3.560 | 3.474 | 3.676 | 1,695,100 | 3.5032 | -4.84% |
| 2022-06-02 | 0 | 3.678 | 3.658 | 3.678 | 3.668 | 3.698 | 425,100 | 1,564,844 | 3.6811 | 3.678 | 3.658 | 3.678 | 3.668 | 3.698 | 425,100 | 3.6811 | 2.91% |
| 2022-06-01 | 0 | 3.574 | 3.568 | 3.596 | 3.574 | 3.632 | 402,100 | 1,452,102 | 3.6113 | 3.574 | 3.568 | 3.596 | 3.574 | 3.632 | 402,100 | 3.6113 | 2.11% |
| 2022-05-31 | 0 | 3.500 | 3.500 | 3.540 | 3.496 | 3.552 | 1,469,900 | 5,209,018 | 3.5438 | 3.500 | 3.500 | 3.540 | 3.496 | 3.552 | 1,469,900 | 3.5438 | -2.89% |
| 2022-05-30 | 0 | 3.604 | 3.594 | 3.606 | 3.584 | 3.644 | 311,900 | 1,122,389 | 3.5986 | 3.604 | 3.594 | 3.606 | 3.584 | 3.644 | 311,900 | 3.5986 | -1.48% |
| 2022-05-27 | 0 | 3.658 | 3.652 | 3.834 | 3.644 | 3.720 | 1,419,400 | 5,181,463 | 3.6505 | 3.658 | 3.652 | 3.834 | 3.644 | 3.720 | 1,419,400 | 3.6505 | -2.61% |
| 2022-05-26 | 0 | 3.756 | 3.756 | 3.782 | 3.756 | 3.762 | 110,700 | 416,402 | 3.7615 | 3.756 | 3.756 | 3.782 | 3.756 | 3.762 | 110,700 | 3.7615 | -0.16% |
| 2022-05-25 | 0 | 3.762 | 3.760 | 3.790 | 3.760 | 3.762 | 52,900 | 198,944 | 3.7608 | 3.762 | 3.760 | 3.790 | 3.760 | 3.762 | 52,900 | 3.7608 | -1.57% |
| 2022-05-24 | 0 | 3.822 | 3.802 | 3.822 | 3.784 | 3.832 | 93,000 | 355,457 | 3.8221 | 3.822 | 3.802 | 3.822 | 3.784 | 3.832 | 93,000 | 3.8221 | 1.81% |
| 2022-05-23 | 0 | 3.754 | 3.740 | - | 3.750 | 3.770 | 364,500 | 1,370,537 | 3.7600 | 3.754 | 3.740 | - | 3.750 | 3.770 | 364,500 | 3.7600 | -1.00% |
| 2022-05-20 | 0 | 3.792 | 3.792 | 4.400 | 3.790 | 3.840 | 148,400 | 566,435 | 3.8169 | 3.792 | 3.792 | 4.400 | 3.790 | 3.840 | 148,400 | 3.8169 | -2.52% |
| 2022-05-19 | 0 | 3.890 | 3.860 | 3.950 | 3.846 | 3.892 | 200,300 | 775,895 | 3.8737 | 3.890 | 3.860 | 3.950 | 3.846 | 3.892 | 200,300 | 3.8737 | 3.62% |
| 2022-05-18 | 0 | 3.754 | 3.720 | 3.760 | 3.754 | 3.794 | 99,400 | 376,274 | 3.7855 | 3.754 | 3.720 | 3.760 | 3.754 | 3.794 | 99,400 | 3.7855 | 0.32% |
| 2022-05-17 | 0 | 3.742 | 3.742 | 3.770 | 3.720 | 3.868 | 583,200 | 2,184,307 | 3.7454 | 3.742 | 3.742 | 3.770 | 3.720 | 3.868 | 583,200 | 3.7454 | -3.26% |
| 2022-05-16 | 0 | 3.868 | 3.860 | 3.910 | 3.866 | 3.910 | 321,200 | 1,246,689 | 3.8813 | 3.868 | 3.860 | 3.910 | 3.866 | 3.910 | 321,200 | 3.8813 | -2.32% |
| 2022-05-13 | 0 | 3.960 | 3.938 | 3.992 | 3.938 | 3.974 | 248,500 | 982,565 | 3.9540 | 3.960 | 3.938 | 3.992 | 3.938 | 3.974 | 248,500 | 3.9540 | -3.18% |
| 2022-05-12 | 0 | 4.090 | 4.050 | 4.128 | 4.016 | 4.090 | 91,400 | 371,283 | 4.0622 | 4.090 | 4.050 | 4.128 | 4.016 | 4.090 | 91,400 | 4.0622 | -1.78% |
| 2022-05-11 | 0 | 4.164 | 4.128 | 4.178 | 4.136 | 4.210 | 428,800 | 1,792,204 | 4.1796 | 4.164 | 4.128 | 4.178 | 4.136 | 4.210 | 428,800 | 4.1796 | 0.68% |
| 2022-05-10 | 0 | 4.136 | 3.960 | 4.136 | 4.136 | 4.248 | 385,500 | 1,618,919 | 4.1995 | 4.136 | 3.960 | 4.136 | 4.136 | 4.248 | 385,500 | 4.1995 | 4.44% |
| 2022-05-06 | 0 | 3.960 | 3.964 | 4.400 | 3.944 | 3.980 | 290,500 | 1,149,314 | 3.9563 | 3.960 | 3.964 | 4.400 | 3.944 | 3.980 | 290,500 | 3.9563 | -1.00% |
| 2022-05-05 | 0 | 4.000 | 4.000 | 4.014 | 3.944 | 4.000 | 741,800 | 2,941,307 | 3.9651 | 4.000 | 4.000 | 4.014 | 3.944 | 4.000 | 741,800 | 3.9651 | -1.96% |
| 2022-05-04 | 0 | 4.080 | 4.078 | 4.118 | 4.074 | 4.158 | 132,100 | 539,330 | 4.0827 | 4.080 | 4.078 | 4.118 | 4.074 | 4.158 | 132,100 | 4.0827 | -0.87% |
| 2022-05-03 | 0 | 4.116 | 4.092 | 4.400 | 4.070 | 4.116 | 104,100 | 427,503 | 4.1067 | 4.116 | 4.092 | 4.400 | 4.070 | 4.116 | 104,100 | 4.1067 | 1.13% |
| 2022-04-29 | 0 | 4.070 | 4.080 | 4.400 | 4.068 | 4.118 | 347,000 | 1,420,491 | 4.0936 | 4.070 | 4.080 | 4.400 | 4.068 | 4.118 | 347,000 | 4.0936 | -3.74% |
| 2022-04-28 | 0 | 4.228 | 4.000 | 4.270 | 4.228 | 4.284 | 119,500 | 507,105 | 4.2436 | 4.228 | 4.000 | 4.270 | 4.228 | 4.284 | 119,500 | 4.2436 | 0.19% |
| 2022-04-27 | 0 | 4.220 | 4.200 | 4.400 | 4.190 | 4.230 | 178,900 | 753,829 | 4.2137 | 4.220 | 4.200 | 4.400 | 4.190 | 4.230 | 178,900 | 4.2137 | -4.18% |
| 2022-04-26 | 0 | 4.404 | 4.344 | 4.900 | 4.328 | 4.388 | 43,000 | 187,393 | 4.3580 | 4.404 | 4.344 | 4.900 | 4.328 | 4.388 | 43,000 | 4.3580 | 0.23% |
| 2022-04-25 | 0 | 4.394 | 4.394 | 4.396 | 4.330 | 4.402 | 480,500 | 2,099,478 | 4.3694 | 4.394 | 4.394 | 4.396 | 4.330 | 4.402 | 480,500 | 4.3694 | 4.77% |
| 2022-04-22 | 0 | 4.194 | 4.190 | 4.194 | 4.186 | 4.220 | 50,400 | 212,042 | 4.2072 | 4.194 | 4.190 | 4.194 | 4.186 | 4.220 | 50,400 | 4.2072 | 1.06% |
| 2022-04-21 | 0 | 4.150 | 4.150 | 4.186 | 4.142 | 4.200 | 41,600 | 174,108 | 4.1853 | 4.150 | 4.150 | 4.186 | 4.142 | 4.200 | 41,600 | 4.1853 | -0.77% |
| 2022-04-20 | 0 | 4.182 | 4.176 | 4.184 | 4.172 | 4.232 | 84,500 | 354,747 | 4.1982 | 4.182 | 4.176 | 4.184 | 4.172 | 4.232 | 84,500 | 4.1982 | 2.50% |
| 2022-04-19 | 0 | 4.080 | 4.052 | 4.196 | 4.020 | 4.100 | 263,500 | 1,071,231 | 4.0654 | 4.080 | 4.052 | 4.196 | 4.020 | 4.100 | 263,500 | 4.0654 | -3.55% |
| 2022-04-14 | 0 | 4.230 | 4.230 | 4.244 | 4.182 | 4.240 | 247,300 | 1,044,490 | 4.2236 | 4.230 | 4.230 | 4.244 | 4.182 | 4.240 | 247,300 | 4.2236 | -2.44% |
| 2022-04-13 | 0 | 4.336 | 4.330 | 4.344 | 4.296 | 4.338 | 126,000 | 543,897 | 4.3166 | 4.336 | 4.330 | 4.344 | 4.296 | 4.338 | 126,000 | 4.3166 | -3.64% |
| 2022-04-12 | 0 | 4.500 | 4.502 | 4.540 | 4.472 | 4.558 | 192,900 | 871,286 | 4.5168 | 4.500 | 4.502 | 4.540 | 4.472 | 4.558 | 192,900 | 4.5168 | -1.14% |
| 2022-04-11 | 0 | 4.552 | 4.552 | 4.600 | 4.540 | 4.586 | 330,900 | 1,507,411 | 4.5555 | 4.552 | 4.552 | 4.600 | 4.540 | 4.586 | 330,900 | 4.5555 | 0.49% |
| 2022-04-08 | 0 | 4.530 | 4.520 | 4.530 | 4.536 | 4.592 | 224,100 | 1,022,191 | 4.5613 | 4.530 | 4.520 | 4.530 | 4.536 | 4.592 | 224,100 | 4.5613 | -1.52% |
| 2022-04-07 | 0 | 4.600 | 4.600 | - | 4.470 | 4.600 | 938,200 | 4,214,534 | 4.4921 | 4.600 | 4.600 | - | 4.470 | 4.600 | 938,200 | 4.4921 | 7.08% |
| 2022-04-06 | 0 | 4.296 | 4.252 | - | 4.296 | 4.344 | 297,300 | 1,289,362 | 4.3369 | 4.296 | 4.252 | - | 4.296 | 4.344 | 297,300 | 4.3369 | -2.67% |
| 2022-04-04 | 0 | 4.414 | 4.400 | 4.520 | 4.396 | 4.480 | 309,400 | 1,379,163 | 4.4575 | 4.414 | 4.400 | 4.520 | 4.396 | 4.480 | 309,400 | 4.4575 | -1.25% |
| 2022-04-01 | 0 | 4.470 | 4.400 | 4.484 | 4.394 | 4.514 | 1,057,200 | 4,723,180 | 4.4676 | 4.470 | 4.400 | 4.484 | 4.394 | 4.514 | 1,057,200 | 4.4676 | 4.00% |
| 2022-03-31 | 0 | 4.298 | 4.290 | 4.330 | 4.290 | 4.396 | 277,600 | 1,201,806 | 4.3293 | 4.298 | 4.290 | 4.330 | 4.290 | 4.396 | 277,600 | 4.3293 | 2.92% |
| 2022-03-30 | 0 | 4.176 | 4.172 | 4.190 | 4.152 | 4.238 | 211,800 | 892,524 | 4.2140 | 4.176 | 4.172 | 4.190 | 4.152 | 4.238 | 211,800 | 4.2140 | 0.24% |
| 2022-03-29 | 0 | 4.166 | 4.156 | 4.242 | 4.166 | 4.264 | 147,600 | 624,180 | 4.2289 | 4.166 | 4.156 | 4.242 | 4.166 | 4.264 | 147,600 | 4.2289 | 1.86% |
| 2022-03-28 | 0 | 4.090 | 4.058 | 4.200 | 4.032 | 4.108 | 114,400 | 463,463 | 4.0513 | 4.090 | 4.058 | 4.200 | 4.032 | 4.108 | 114,400 | 4.0513 | 1.29% |
| 2022-03-25 | 0 | 4.038 | 4.038 | - | 3.962 | 4.038 | 145,200 | 579,261 | 3.9894 | 4.038 | 4.038 | - | 3.962 | 4.038 | 145,200 | 3.9894 | 3.38% |
| 2022-03-24 | 0 | 3.906 | 3.906 | - | 3.838 | 3.948 | 458,000 | 1,775,851 | 3.8774 | 3.906 | 3.906 | - | 3.838 | 3.948 | 458,000 | 3.8774 | -3.79% |
| 2022-03-23 | 0 | 4.060 | 4.040 | 4.082 | 4.030 | 4.096 | 269,300 | 1,096,878 | 4.0731 | 4.060 | 4.040 | 4.082 | 4.030 | 4.096 | 269,300 | 4.0731 | 1.25% |
| 2022-03-22 | 0 | 4.010 | 4.010 | - | 3.948 | 4.018 | 651,400 | 2,591,200 | 3.9779 | 4.010 | 4.010 | - | 3.948 | 4.018 | 651,400 | 3.9779 | -4.07% |
| 2022-03-21 | 0 | 4.180 | 4.170 | 4.200 | 4.178 | 4.234 | 228,400 | 957,100 | 4.1905 | 4.180 | 4.170 | 4.200 | 4.178 | 4.234 | 228,400 | 4.1905 | -3.86% |
| 2022-03-18 | 0 | 4.348 | 4.332 | 4.366 | 4.280 | 4.650 | 664,100 | 2,865,814 | 4.3153 | 4.348 | 4.332 | 4.366 | 4.280 | 4.650 | 664,100 | 4.3153 | -6.74% |
| 2022-03-17 | 0 | 4.662 | 4.670 | 4.676 | 4.652 | 4.756 | 247,800 | 1,169,382 | 4.7191 | 4.662 | 4.670 | 4.676 | 4.652 | 4.756 | 247,800 | 4.7191 | 0.69% |
| 2022-03-16 | 0 | 4.630 | - | 4.654 | 4.626 | 4.742 | 270,500 | 1,268,404 | 4.6891 | 4.630 | - | 4.654 | 4.626 | 4.742 | 270,500 | 4.6891 | -2.24% |
| 2022-03-15 | 0 | 4.736 | 4.706 | 4.736 | 4.626 | 4.744 | 554,400 | 2,599,584 | 4.6890 | 4.736 | 4.706 | 4.736 | 4.626 | 4.744 | 554,400 | 4.6890 | 7.10% |
| 2022-03-14 | 0 | 4.422 | 4.398 | 4.454 | 4.372 | 4.426 | 142,600 | 627,883 | 4.4031 | 4.422 | 4.398 | 4.454 | 4.372 | 4.426 | 142,600 | 4.4031 | 2.08% |
| 2022-03-11 | 0 | 4.332 | 4.310 | 4.330 | 4.340 | 4.482 | 268,300 | 1,184,776 | 4.4159 | 4.332 | 4.310 | 4.330 | 4.340 | 4.482 | 268,300 | 4.4159 | 2.46% |
| 2022-03-10 | 0 | 4.228 | 4.192 | 4.240 | 4.218 | 4.398 | 770,700 | 3,321,199 | 4.3093 | 4.228 | 4.192 | 4.240 | 4.218 | 4.398 | 770,700 | 4.3093 | 9.48% |
| 2022-03-09 | 0 | 3.862 | 3.862 | - | 3.806 | 3.862 | 249,400 | 954,856 | 3.8286 | 3.862 | 3.862 | - | 3.806 | 3.862 | 249,400 | 3.8286 | -2.47% |
| 2022-03-08 | 0 | 3.960 | 3.950 | 4.060 | 3.898 | 4.082 | 455,100 | 1,826,335 | 4.0130 | 3.960 | 3.950 | 4.060 | 3.898 | 4.082 | 455,100 | 4.0130 | 3.56% |
| 2022-03-07 | 0 | 3.824 | 3.816 | 3.822 | 3.790 | 4.456 | 952,700 | 3,668,134 | 3.8503 | 3.824 | 3.816 | 3.822 | 3.790 | 4.456 | 952,700 | 3.8503 | -14.18% |
| 2022-03-04 | 0 | 4.456 | 4.456 | 4.474 | 4.320 | 4.480 | 297,000 | 1,310,436 | 4.4122 | 4.456 | 4.456 | 4.474 | 4.320 | 4.480 | 297,000 | 4.4122 | 7.27% |
| 2022-03-03 | 0 | 4.154 | 4.142 | 4.154 | 4.150 | 4.286 | 249,500 | 1,057,911 | 4.2401 | 4.154 | 4.142 | 4.154 | 4.150 | 4.286 | 249,500 | 4.2401 | -4.81% |
| 2022-03-02 | 0 | 4.364 | 4.370 | 5.300 | 4.348 | 4.992 | 738,900 | 3,335,639 | 4.5143 | 4.364 | 4.370 | 5.300 | 4.348 | 4.992 | 738,900 | 4.5143 | -13.07% |
| 2022-03-01 | 0 | 5.020 | 5.000 | - | 5.020 | 5.070 | 35,600 | 179,551 | 5.0436 | 5.020 | 5.000 | - | 5.020 | 5.070 | 35,600 | 5.0436 | -1.67% |
| 2022-02-28 | 0 | 5.105 | 5.020 | - | 5.025 | 5.090 | 61,100 | 309,866 | 5.0715 | 5.105 | 5.020 | - | 5.025 | 5.090 | 61,100 | 5.0715 | -1.07% |
| 2022-02-25 | 0 | 5.160 | 5.100 | 5.235 | 5.125 | 5.180 | 113,400 | 584,014 | 5.1500 | 5.160 | 5.100 | 5.235 | 5.125 | 5.180 | 113,400 | 5.1500 | 2.89% |
| 2022-02-24 | 0 | 5.015 | 5.000 | 5.085 | 4.972 | 5.240 | 89,400 | 450,951 | 5.0442 | 5.015 | 5.000 | 5.085 | 4.972 | 5.240 | 89,400 | 5.0442 | -6.09% |
| 2022-02-23 | 0 | 5.340 | 5.255 | - | 5.310 | 5.350 | 13,200 | 70,389 | 5.3325 | 5.340 | 5.255 | - | 5.310 | 5.350 | 13,200 | 5.3325 | 1.81% |
| 2022-02-22 | 0 | 5.245 | 5.230 | 5.245 | 5.230 | 5.260 | 38,100 | 200,017 | 5.2498 | 5.245 | 5.230 | 5.245 | 5.230 | 5.260 | 38,100 | 5.2498 | -4.11% |
| 2022-02-21 | 0 | 5.470 | 5.450 | 5.495 | 5.415 | 5.515 | 402,900 | 2,218,540 | 5.5064 | 5.470 | 5.450 | 5.495 | 5.415 | 5.515 | 402,900 | 5.5064 | 0.27% |
| 2022-02-18 | 0 | 5.455 | 5.400 | 5.455 | 5.440 | 5.485 | 30,600 | 167,403 | 5.4707 | 5.455 | 5.400 | 5.455 | 5.440 | 5.485 | 30,600 | 5.4707 | 1.68% |
| 2022-02-17 | 0 | 5.365 | 5.365 | 5.450 | 5.365 | 5.420 | 44,400 | 239,766 | 5.4001 | 5.365 | 5.365 | 5.450 | 5.365 | 5.420 | 44,400 | 5.4001 | -0.19% |
| 2022-02-16 | 0 | 5.375 | 5.385 | 5.420 | 5.360 | 5.455 | 24,200 | 131,177 | 5.4205 | 5.375 | 5.385 | 5.420 | 5.360 | 5.455 | 24,200 | 5.4205 | 1.61% |
| 2022-02-15 | 0 | 5.290 | 5.300 | - | 5.275 | 5.295 | 26,300 | 138,993 | 5.2849 | 5.290 | 5.300 | - | 5.275 | 5.295 | 26,300 | 5.2849 | 0.00% |
| 2022-02-14 | 0 | 5.290 | 5.285 | 5.290 | 5.245 | 5.305 | 45,900 | 242,038 | 5.2732 | 5.290 | 5.285 | 5.290 | 5.245 | 5.305 | 45,900 | 5.2732 | -4.86% |
| 2022-02-11 | 0 | 5.560 | 5.520 | 5.570 | 5.525 | 5.590 | 14,200 | 79,006 | 5.5638 | 5.560 | 5.520 | 5.570 | 5.525 | 5.590 | 14,200 | 5.5638 | 0.54% |
| 2022-02-10 | 0 | 5.530 | 5.430 | 5.530 | 5.500 | 5.550 | 32,900 | 181,826 | 5.5266 | 5.530 | 5.430 | 5.530 | 5.500 | 5.550 | 32,900 | 5.5266 | -1.25% |
| 2022-02-09 | 0 | 5.600 | 5.600 | - | 5.535 | 5.605 | 85,900 | 477,898 | 5.5634 | 5.600 | 5.600 | - | 5.535 | 5.605 | 85,900 | 5.5634 | 1.91% |
| 2022-02-08 | 0 | 5.495 | 5.495 | 5.590 | 5.475 | 5.500 | 111,100 | 609,738 | 5.4882 | 5.495 | 5.495 | 5.590 | 5.475 | 5.500 | 111,100 | 5.4882 | 0.64% |
| 2022-02-07 | 0 | 5.460 | 5.445 | 5.540 | 5.410 | 5.480 | 7,800 | 42,512 | 5.4503 | 5.460 | 5.445 | 5.540 | 5.410 | 5.480 | 7,800 | 5.4503 | -1.09% |
| 2022-02-04 | 0 | 5.520 | 5.500 | 5.595 | 5.500 | 5.535 | 47,600 | 262,767 | 5.5203 | 5.520 | 5.500 | 5.595 | 5.500 | 5.535 | 47,600 | 5.5203 | -3.50% |
| 2022-01-31 | 0 | 5.720 | 5.700 | - | 5.675 | 5.720 | 201,800 | 1,145,286 | 5.6754 | 5.720 | 5.700 | - | 5.675 | 5.720 | 201,800 | 5.6754 | -0.52% |
| 2022-01-28 | 0 | 5.750 | 5.720 | 5.750 | 5.735 | 5.750 | 301,000 | 1,729,735 | 5.7466 | 5.750 | 5.720 | 5.750 | 5.735 | 5.750 | 301,000 | 5.7466 | -0.61% |
| 2022-01-27 | 0 | 5.785 | 5.500 | - | 5.770 | 5.810 | 37,100 | 214,823 | 5.7904 | 5.785 | 5.500 | - | 5.770 | 5.810 | 37,100 | 5.7904 | -1.28% |
| 2022-01-26 | 0 | 5.860 | 5.500 | - | 5.880 | 5.910 | 18,600 | 109,496 | 5.8869 | 5.860 | 5.500 | - | 5.880 | 5.910 | 18,600 | 5.8869 | -1.84% |
| 2022-01-25 | 0 | 5.970 | 5.500 | - | 5.970 | 5.970 | 900 | 5,373 | 5.9700 | 5.970 | 5.500 | - | 5.970 | 5.970 | 900 | 5.9700 | 1.44% |
| 2022-01-24 | 0 | 5.885 | 5.500 | - | - | - | 0 | 0 | - | 5.885 | 5.500 | - | - | - | 0 | - | -0.93% |
| 2022-01-21 | 0 | 5.940 | 5.500 | 6.005 | 5.935 | 6.025 | 76,000 | 456,184 | 6.0024 | 5.940 | 5.500 | 6.005 | 5.935 | 6.025 | 76,000 | 6.0024 | 0.76% |
| 2022-01-20 | 0 | 5.895 | 5.500 | - | 5.855 | 5.920 | 48,900 | 287,624 | 5.8819 | 5.895 | 5.500 | - | 5.855 | 5.920 | 48,900 | 5.8819 | 0.51% |
| 2022-01-19 | 0 | 5.865 | 5.865 | 5.960 | 5.840 | 5.865 | 26,700 | 156,069 | 5.8453 | 5.865 | 5.865 | 5.960 | 5.840 | 5.865 | 26,700 | 5.8453 | -0.93% |
| 2022-01-18 | 0 | 5.920 | 5.900 | 5.935 | 5.920 | 5.920 | 1,000 | 5,920 | 5.9200 | 5.920 | 5.900 | 5.935 | 5.920 | 5.920 | 1,000 | 5.9200 | -1.33% |
| 2022-01-17 | 0 | 6.000 | 5.895 | 6.080 | 6.000 | 6.025 | 49,300 | 296,204 | 6.0082 | 6.000 | 5.895 | 6.080 | 6.000 | 6.025 | 49,300 | 6.0082 | -2.04% |
| 2022-01-14 | 0 | 6.125 | 6.045 | 6.235 | 6.125 | 6.190 | 2,200 | 13,488 | 6.1309 | 6.125 | 6.045 | 6.235 | 6.125 | 6.190 | 2,200 | 6.1309 | -0.57% |
| 2022-01-13 | 0 | 6.160 | 6.125 | - | 6.145 | 6.175 | 536,000 | 3,308,890 | 6.1733 | 6.160 | 6.125 | - | 6.145 | 6.175 | 536,000 | 6.1733 | -1.28% |
| 2022-01-12 | 0 | 6.240 | 6.130 | 6.315 | 6.240 | 6.240 | 10,900 | 68,016 | 6.2400 | 6.240 | 6.130 | 6.315 | 6.240 | 6.240 | 10,900 | 6.2400 | -2.73% |
| 2022-01-11 | 0 | 6.415 | 6.415 | 6.515 | 6.400 | 6.400 | 3,000 | 19,200 | 6.4000 | 6.415 | 6.415 | 6.515 | 6.400 | 6.400 | 3,000 | 6.4000 | -0.08% |
| 2022-01-10 | 0 | 6.420 | - | - | 6.430 | 6.440 | 102,100 | 656,982 | 6.4347 | 6.420 | - | - | 6.430 | 6.440 | 102,100 | 6.4347 | 1.26% |
| 2022-01-07 | 0 | 6.340 | 6.320 | 6.380 | 6.340 | 6.365 | 117,100 | 744,404 | 6.3570 | 6.340 | 6.320 | 6.380 | 6.340 | 6.365 | 117,100 | 6.3570 | -3.50% |
| 2022-01-06 | 0 | 6.570 | 6.455 | 6.640 | 6.585 | 6.585 | 5,800 | 38,193 | 6.5850 | 6.570 | 6.455 | 6.640 | 6.585 | 6.585 | 5,800 | 6.5850 | -0.23% |
| 2022-01-05 | 0 | 6.585 | 6.495 | 6.675 | 6.585 | 6.585 | 29,000 | 190,965 | 6.5850 | 6.585 | 6.495 | 6.675 | 6.585 | 6.585 | 29,000 | 6.5850 | -1.57% |
| 2022-01-04 | 0 | 6.690 | - | - | 6.665 | 6.720 | 806,000 | 5,400,830 | 6.7008 | 6.690 | - | - | 6.665 | 6.720 | 806,000 | 6.7008 | 0.22% |
| 2022-01-03 | 0 | 6.675 | - | - | - | - | 0 | 0 | - | 6.675 | - | - | - | - | 0 | - | 0.23% |
| 2021-12-31 | 0 | 6.660 | - | - | 6.685 | 6.700 | 14,400 | 96,414 | 6.6954 | 6.660 | - | - | 6.685 | 6.700 | 14,400 | 6.6954 | 0.00% |
| 2021-12-30 | 0 | 6.660 | 6.580 | 6.700 | 6.630 | 6.630 | 29,100 | 192,933 | 6.6300 | 6.660 | 6.580 | 6.700 | 6.630 | 6.630 | 29,100 | 6.6300 | -0.60% |
| 2021-12-29 | 0 | 6.700 | 6.590 | 6.705 | 6.715 | 6.715 | 17,700 | 118,855 | 6.7150 | 6.700 | 6.590 | 6.705 | 6.715 | 6.715 | 17,700 | 6.7150 | -0.74% |
| 2021-12-28 | 0 | 6.750 | 6.630 | 6.825 | - | - | 0 | 0 | - | 6.750 | 6.630 | 6.825 | - | - | 0 | - | -3.09% |
| 2021-12-24 | 0 | 6.965 | 6.870 | 6.970 | - | - | 0 | 0 | - | 6.965 | 6.870 | 6.970 | - | - | 0 | - | -0.29% |
| 2021-12-23 | 0 | 6.985 | 6.905 | 7.070 | 6.955 | 6.975 | 35,800 | 249,383 | 6.9660 | 6.985 | 6.905 | 7.070 | 6.955 | 6.975 | 35,800 | 6.9660 | -2.17% |
| 2021-12-22 | 0 | 7.140 | 7.065 | 7.225 | 7.125 | 7.125 | 100 | 712 | 7.1200 | 7.140 | 7.065 | 7.225 | 7.125 | 7.125 | 100 | 7.1200 | -3.45% |
| 2021-12-21 | 0 | 7.395 | 7.305 | 7.455 | - | - | 0 | 0 | - | 7.395 | 7.305 | 7.455 | - | - | 0 | - | -1.07% |
| 2021-12-20 | 0 | 7.475 | 7.390 | 7.540 | 7.500 | 7.500 | 900 | 6,750 | 7.5000 | 7.475 | 7.390 | 7.540 | 7.500 | 7.500 | 900 | 7.5000 | 4.55% |
| 2021-12-17 | 0 | 7.150 | 7.060 | 7.215 | - | - | 0 | 0 | - | 7.150 | 7.060 | 7.215 | - | - | 0 | - | -0.21% |
| 2021-12-16 | 0 | 7.165 | 7.075 | 7.220 | - | - | 0 | 0 | - | 7.165 | 7.075 | 7.220 | - | - | 0 | - | -2.18% |
| 2021-12-15 | 0 | 7.325 | 7.255 | 7.415 | - | - | 0 | 0 | - | 7.325 | 7.255 | 7.415 | - | - | 0 | - | 1.95% |
| 2021-12-14 | 0 | 7.185 | 7.105 | 7.260 | 7.185 | 7.220 | 300 | 2,159 | 7.1967 | 7.185 | 7.105 | 7.260 | 7.185 | 7.220 | 300 | 7.1967 | 1.70% |
| 2021-12-13 | 0 | 7.065 | - | - | 7.040 | 7.040 | 600 | 4,224 | 7.0400 | 7.065 | - | - | 7.040 | 7.040 | 600 | 7.0400 | -2.48% |
| 2021-12-10 | 0 | 7.245 | 7.160 | 7.320 | 7.245 | 7.245 | 700 | 5,071 | 7.2443 | 7.245 | 7.160 | 7.320 | 7.245 | 7.245 | 700 | 7.2443 | 2.69% |
| 2021-12-09 | 0 | 7.055 | - | - | 7.030 | 7.030 | 200 | 1,406 | 7.0300 | 7.055 | - | - | 7.030 | 7.030 | 200 | 7.0300 | -1.60% |
| 2021-12-08 | 0 | 7.170 | 7.110 | 7.270 | 7.150 | 7.175 | 5,200 | 37,185 | 7.1510 | 7.170 | 7.110 | 7.270 | 7.150 | 7.175 | 5,200 | 7.1510 | -1.71% |
| 2021-12-07 | 0 | 7.295 | 7.200 | 7.295 | 7.360 | 7.360 | 6,000 | 44,160 | 7.3600 | 7.295 | 7.200 | 7.295 | 7.360 | 7.360 | 6,000 | 7.3600 | -3.76% |
| 2021-12-06 | 0 | 7.580 | - | - | 7.570 | 7.570 | 500 | 3,785 | 7.5700 | 7.580 | - | - | 7.570 | 7.570 | 500 | 7.5700 | -0.20% |
| 2021-12-03 | 0 | 7.595 | 7.475 | 7.680 | 7.600 | 7.620 | 1,500 | 11,420 | 7.6133 | 7.595 | 7.475 | 7.680 | 7.600 | 7.620 | 1,500 | 7.6133 | -2.19% |
| 2021-12-02 | 0 | 7.765 | 7.650 | 7.835 | 7.845 | 7.845 | 1,000 | 7,845 | 7.8450 | 7.765 | 7.650 | 7.835 | 7.845 | 7.845 | 1,000 | 7.8450 | 2.78% |
| 2021-12-01 | 0 | 7.555 | 7.440 | 7.620 | 7.555 | 7.740 | 5,300 | 40,075 | 7.5613 | 7.555 | 7.440 | 7.620 | 7.555 | 7.740 | 5,300 | 7.5613 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy