Vanov Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02260  2022-01-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.210 1.160 1.270 - - 0 0 - 1.210 1.160 1.270 - - 0 - 0.00%
2025-12-30 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2025-12-29 0 1.210 1.160 1.270 - - 0 0 - 1.210 1.160 1.270 - - 0 - 0.00%
2025-12-24 0 1.210 1.170 1.270 - - 0 0 - 1.210 1.170 1.270 - - 0 - 0.00%
2025-12-23 0 1.210 1.180 1.700 1.180 1.210 10,000 11,860 1.1860 1.210 1.180 1.700 1.180 1.210 10,000 1.1860 -5.47%
2025-12-22 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2025-12-19 0 1.280 1.180 1.480 1.270 1.280 16,000 20,420 1.2763 1.280 1.180 1.480 1.270 1.280 16,000 1.2763 10.34%
2025-12-18 0 1.160 1.160 1.280 - - 0 0 - 1.160 1.160 1.280 - - 0 - 0.00%
2025-12-17 0 1.160 1.160 - - - 0 0 - 1.160 1.160 - - - 0 - 0.00%
2025-12-16 0 1.160 1.160 1.260 1.160 1.170 6,000 7,000 1.1667 1.160 1.160 1.260 1.160 1.170 6,000 1.1667 -3.33%
2025-12-15 0 1.200 1.200 1.260 1.160 1.200 10,000 11,740 1.1740 1.200 1.200 1.260 1.160 1.200 10,000 1.1740 2.56%
2025-12-12 0 1.170 1.170 1.260 - - 0 0 - 1.170 1.170 1.260 - - 0 - 0.86%
2025-12-11 0 1.160 1.160 - - - 0 0 - 1.160 1.160 - - - 0 - 0.00%
2025-12-10 0 1.160 1.150 - - - 0 0 - 1.160 1.150 - - - 0 - 0.00%
2025-12-09 0 1.160 1.160 1.260 - - 0 0 - 1.160 1.160 1.260 - - 0 - 0.00%
2025-12-08 0 1.160 1.160 1.250 - - 0 0 - 1.160 1.160 1.250 - - 0 - 0.00%
2025-12-05 0 1.160 1.150 1.250 1.160 1.230 8,000 9,560 1.1950 1.160 1.150 1.250 1.160 1.230 8,000 1.1950 0.00%
2025-12-04 0 1.160 1.110 1.230 - - 0 0 - 1.160 1.110 1.230 - - 0 - 0.00%
2025-12-03 0 1.160 1.100 1.200 - - 0 0 - 1.160 1.100 1.200 - - 0 - 0.00%
2025-12-02 0 1.160 1.150 1.250 - - 0 0 - 1.160 1.150 1.250 - - 0 - 0.00%
2025-12-01 0 1.160 1.150 1.220 1.160 1.160 10,000 11,600 1.1600 1.160 1.150 1.220 1.160 1.160 10,000 1.1600 -2.52%
2025-11-28 0 1.190 1.190 1.300 1.190 1.200 12,000 14,320 1.1933 1.190 1.190 1.300 1.190 1.200 12,000 1.1933 -0.83%
2025-11-27 0 1.200 1.200 1.310 1.200 1.210 34,000 40,840 1.2012 1.200 1.200 1.310 1.200 1.210 34,000 1.2012 -8.40%
2025-11-26 0 1.310 - 1.310 - - 0 0 - 1.310 - 1.310 - - 0 - 0.00%
2025-11-25 0 1.310 - 1.310 - - 0 0 - 1.310 - 1.310 - - 0 - -0.76%
2025-11-24 0 1.320 - 1.320 1.320 1.320 2,000 2,640 1.3200 1.320 - 1.320 1.320 1.320 2,000 1.3200 2.33%
2025-11-21 0 1.290 1.200 1.310 - - 0 0 - 1.290 1.200 1.310 - - 0 - 0.00%
2025-11-20 0 1.290 - 1.350 - - 0 0 - 1.290 - 1.350 - - 0 - 0.00%
2025-11-19 0 1.290 - 1.320 - - 0 0 - 1.290 - 1.320 - - 0 - 0.00%
2025-11-18 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - -0.77%
2025-11-17 0 1.300 1.200 1.480 - - 0 0 - 1.300 1.200 1.480 - - 0 - 0.00%
2025-11-14 0 1.300 1.200 1.330 - - 0 0 - 1.300 1.200 1.330 - - 0 - 0.00%
2025-11-13 0 1.300 1.150 1.300 - - 0 0 - 1.300 1.150 1.300 - - 0 - -2.26%
2025-11-12 0 1.330 1.160 1.330 - - 2,000 2,640 1.3200 1.330 1.160 1.330 - - 2,000 1.3200 0.00%
2025-11-11 0 1.330 1.160 1.330 - - 0 0 - 1.330 1.160 1.330 - - 0 - 0.00%
2025-11-10 0 1.330 1.150 1.330 1.330 1.330 4,000 5,320 1.3300 1.330 1.150 1.330 1.330 1.330 4,000 1.3300 -0.75%
2025-11-07 0 1.340 1.180 1.350 - - 0 0 - 1.340 1.180 1.350 - - 0 - 0.00%
2025-11-06 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2025-11-05 0 1.340 - 1.450 - - 0 0 - 1.340 - 1.450 - - 0 - 0.00%
2025-11-04 0 1.340 1.200 1.450 - - 0 0 - 1.340 1.200 1.450 - - 0 - 0.00%
2025-11-03 0 1.340 1.200 1.350 - - 0 0 - 1.340 1.200 1.350 - - 0 - 0.00%
2025-10-31 0 1.340 1.340 1.350 1.340 1.340 2,000 2,680 1.3400 1.340 1.340 1.350 1.340 1.340 2,000 1.3400 -0.74%
2025-10-30 0 1.350 1.220 1.350 1.220 1.350 40,000 53,740 1.3435 1.350 1.220 1.350 1.220 1.350 40,000 1.3435 10.66%
2025-10-28 0 1.220 1.220 1.380 1.220 1.220 16,000 19,560 1.2225 1.220 1.220 1.380 1.220 1.220 16,000 1.2225 -6.15%
2025-10-27 0 1.300 - 1.530 1.300 1.300 6,000 7,800 1.3000 1.300 - 1.530 1.300 1.300 6,000 1.3000 -4.41%
2025-10-24 0 1.360 0.530 1.360 1.400 1.450 10,000 14,320 1.4320 1.360 0.530 1.360 1.400 1.450 10,000 1.4320 -2.86%
2025-10-23 0 1.400 - 1.450 - - 0 0 - 1.400 - 1.450 - - 0 - 0.00%
2025-10-22 0 1.400 - 1.450 - - 0 0 - 1.400 - 1.450 - - 0 - 0.00%
2025-10-21 0 1.400 1.400 1.430 1.400 1.400 4,000 5,600 1.4000 1.400 1.400 1.430 1.400 1.400 4,000 1.4000 -1.41%
2025-10-20 0 1.420 - 1.490 1.420 1.420 2,000 2,840 1.4200 1.420 - 1.490 1.420 1.420 2,000 1.4200 0.00%
2025-10-17 0 1.420 - 1.530 - - 0 0 - 1.420 - 1.530 - - 0 - 0.00%
2025-10-16 0 1.420 - 1.560 - - 0 0 - 1.420 - 1.560 - - 0 - 0.00%
2025-10-15 0 1.420 - 1.530 - - 0 0 - 1.420 - 1.530 - - 0 - 0.00%
2025-10-14 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2025-10-13 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - -0.70%
2025-10-10 0 1.430 - 1.500 - - 0 0 - 1.430 - 1.500 - - 0 - 0.00%
2025-10-09 0 1.430 1.220 1.560 - - 0 0 - 1.430 1.220 1.560 - - 0 - 0.00%
2025-10-08 0 1.430 1.220 1.580 - - 0 0 - 1.430 1.220 1.580 - - 0 - 0.00%
2025-10-06 0 1.430 1.070 1.440 - - 0 0 - 1.430 1.070 1.440 - - 0 - -0.69%
2025-10-03 0 1.440 1.230 1.500 - - 0 0 - 1.440 1.230 1.500 - - 0 - 0.00%
2025-10-02 0 1.440 1.200 1.450 - - 0 0 - 1.440 1.200 1.450 - - 0 - -0.69%
2025-09-30 0 1.450 1.300 1.460 - - 0 0 - 1.450 1.300 1.460 - - 0 - 0.00%
2025-09-29 0 1.450 1.200 1.450 - - 0 0 - 1.450 1.200 1.450 - - 0 - -3.33%
2025-09-26 0 1.500 1.200 1.500 1.150 1.540 14,000 17,820 1.2729 1.500 1.200 1.500 1.150 1.540 14,000 1.2729 7.91%
2025-09-25 0 1.390 1.390 1.650 1.370 1.390 6,000 8,260 1.3767 1.390 1.390 1.650 1.370 1.390 6,000 1.3767 -4.14%
2025-09-24 0 1.450 1.450 1.520 1.450 1.450 6,000 8,700 1.4500 1.450 1.450 1.520 1.450 1.450 6,000 1.4500 -2.03%
2025-09-23 0 1.480 1.480 1.550 1.480 1.480 12,000 17,760 1.4800 1.480 1.480 1.550 1.480 1.480 12,000 1.4800 -7.50%
2025-09-22 0 1.600 1.480 1.650 1.480 1.600 28,000 43,900 1.5679 1.600 1.480 1.650 1.480 1.600 28,000 1.5679 7.38%
2025-09-19 0 1.490 1.450 1.530 1.490 1.490 8,000 11,920 1.4900 1.490 1.450 1.530 1.490 1.490 8,000 1.4900 0.00%
2025-09-18 0 1.490 1.450 1.490 1.500 1.500 12,000 18,000 1.5000 1.490 1.450 1.490 1.500 1.500 12,000 1.5000 -1.97%
2025-09-17 0 1.520 1.520 1.560 1.500 1.560 26,000 40,160 1.5446 1.520 1.520 1.560 1.500 1.560 26,000 1.5446 -1.94%
2025-09-16 0 1.550 1.550 1.580 1.500 1.670 86,000 135,380 1.5742 1.550 1.550 1.580 1.500 1.670 86,000 1.5742 3.33%
2025-09-15 0 1.500 1.500 1.680 1.460 1.500 26,000 38,840 1.4938 1.500 1.500 1.680 1.460 1.500 26,000 1.4938 0.00%
2025-09-12 0 1.500 1.500 1.680 1.500 1.500 10,000 15,000 1.5000 1.500 1.500 1.680 1.500 1.500 10,000 1.5000 0.00%
2025-09-11 0 1.500 1.500 1.700 1.450 1.510 22,000 32,980 1.4991 1.500 1.500 1.700 1.450 1.510 22,000 1.4991 -2.60%
2025-09-10 0 1.540 1.530 1.680 1.530 1.540 4,000 6,140 1.5350 1.540 1.530 1.680 1.530 1.540 4,000 1.5350 -1.91%
2025-09-09 0 1.570 1.560 1.690 1.550 1.680 170,000 274,620 1.6154 1.570 1.560 1.690 1.550 1.680 170,000 1.6154 -3.68%
2025-09-08 0 1.630 1.600 1.790 1.460 1.850 62,000 104,740 1.6894 1.630 1.600 1.790 1.460 1.850 62,000 1.6894 1.24%
2025-09-05 0 1.610 1.450 1.640 - - 0 0 - 1.610 1.450 1.640 - - 0 - 0.00%
2025-09-04 0 1.610 1.600 1.650 - - 0 0 - 1.610 1.600 1.650 - - 0 - 0.00%
2025-09-03 0 1.610 1.550 1.640 1.610 1.840 106,000 178,320 1.6823 1.610 1.550 1.640 1.610 1.840 106,000 1.6823 6.62%
2025-09-02 0 1.510 1.510 1.630 1.510 1.610 34,000 51,980 1.5288 1.510 1.510 1.630 1.510 1.610 34,000 1.5288 -6.21%
2025-09-01 0 1.610 1.550 1.610 1.490 1.640 110,000 174,580 1.5871 1.610 1.550 1.610 1.490 1.640 110,000 1.5871 15.83%
2025-08-29 0 1.390 1.390 1.500 1.390 1.390 42,000 58,380 1.3900 1.390 1.390 1.500 1.390 1.390 42,000 1.3900 0.00%
2025-08-28 0 1.390 1.390 1.490 1.370 1.480 16,000 22,520 1.4075 1.390 1.390 1.490 1.370 1.480 16,000 1.4075 1.46%
2025-08-27 0 1.370 - 1.490 1.370 1.370 12,000 16,440 1.3700 1.370 - 1.490 1.370 1.370 12,000 1.3700 0.00%
2025-08-26 0 1.370 1.370 1.500 1.370 1.530 74,000 102,900 1.3905 1.370 1.370 1.500 1.370 1.530 74,000 1.3905 -16.97%
2025-08-25 0 1.650 1.640 1.700 1.650 1.700 16,000 26,920 1.6825 1.650 1.640 1.700 1.650 1.700 16,000 1.6825 0.61%
2025-08-22 0 1.640 1.580 1.640 1.640 1.640 10,000 16,400 1.6400 1.640 1.580 1.640 1.640 1.640 10,000 1.6400 0.00%
2025-08-21 0 1.640 1.640 1.780 1.640 1.700 8,000 13,360 1.6700 1.640 1.640 1.780 1.640 1.700 8,000 1.6700 -3.53%
2025-08-20 0 1.700 1.610 1.780 - - 0 0 - 1.700 1.610 1.780 - - 0 - 0.00%
2025-08-19 0 1.700 1.700 1.800 1.700 1.790 22,000 38,300 1.7409 1.700 1.700 1.800 1.700 1.790 22,000 1.7409 -5.03%
2025-08-18 0 1.790 1.630 1.790 1.830 1.830 6,000 10,980 1.8300 1.790 1.630 1.790 1.830 1.830 6,000 1.8300 -2.19%
2025-08-15 0 1.830 1.550 1.830 1.530 1.830 188,000 301,400 1.6032 1.830 1.550 1.830 1.530 1.830 188,000 1.6032 22.82%
2025-08-14 0 1.490 1.450 1.490 1.260 1.630 248,000 348,480 1.4052 1.490 1.450 1.490 1.260 1.630 248,000 1.4052 18.25%
2025-08-13 0 1.260 1.160 1.400 1.200 1.260 6,000 7,440 1.2400 1.260 1.160 1.400 1.200 1.260 6,000 1.2400 5.00%
2025-08-12 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2025-08-11 0 1.200 0.435 1.260 - - 0 0 - 1.200 0.435 1.260 - - 0 - 0.00%
2025-08-08 0 1.200 - 1.260 - - 0 0 - 1.200 - 1.260 - - 0 - 0.00%
2025-08-07 0 1.200 1.200 1.260 1.200 1.260 8,000 9,840 1.2300 1.200 1.200 1.260 1.200 1.260 8,000 1.2300 -4.76%
2025-08-06 0 1.260 1.200 1.270 1.260 1.260 10,000 12,600 1.2600 1.260 1.200 1.270 1.260 1.260 10,000 1.2600 5.00%
2025-08-05 0 1.200 1.200 1.270 1.200 1.280 14,000 17,600 1.2571 1.200 1.200 1.270 1.200 1.280 14,000 1.2571 -0.83%
2025-08-04 0 1.210 1.190 1.270 - - 0 0 - 1.210 1.190 1.270 - - 0 - 0.00%
2025-08-01 0 1.210 1.210 1.280 1.200 1.210 10,000 12,080 1.2080 1.210 1.210 1.280 1.200 1.210 10,000 1.2080 -3.20%
2025-07-31 0 1.250 1.240 1.270 1.240 1.380 24,000 31,380 1.3075 1.250 1.240 1.270 1.240 1.380 24,000 1.3075 -3.10%
2025-07-30 0 1.290 1.240 1.300 1.300 1.300 2,000 2,600 1.3000 1.290 1.240 1.300 1.300 1.300 2,000 1.3000 -0.77%
2025-07-29 0 1.300 1.240 1.300 1.310 1.360 24,000 32,340 1.3475 1.300 1.240 1.300 1.310 1.360 24,000 1.3475 -5.11%
2025-07-28 0 1.370 1.240 1.380 1.370 1.380 30,000 41,200 1.3733 1.370 1.240 1.380 1.370 1.380 30,000 1.3733 6.20%
2025-07-25 0 1.290 1.230 1.310 1.210 1.300 84,000 105,980 1.2617 1.290 1.230 1.310 1.210 1.300 84,000 1.2617 -4.44%
2025-07-24 0 1.350 1.230 1.380 - - 0 0 - 1.350 1.230 1.380 - - 0 - 0.00%
2025-07-23 0 1.350 1.220 1.380 - - 0 0 - 1.350 1.220 1.380 - - 0 - 0.00%
2025-07-22 0 1.350 1.190 1.370 1.210 1.370 184,000 244,640 1.3296 1.350 1.190 1.370 1.210 1.370 184,000 1.3296 4.65%
2025-07-21 0 1.290 1.290 1.370 1.290 1.330 140,000 184,160 1.3154 1.290 1.290 1.370 1.290 1.330 140,000 1.3154 6.61%
2025-07-18 0 1.210 1.210 1.300 1.200 1.290 238,000 299,260 1.2574 1.210 1.210 1.300 1.200 1.290 238,000 1.2574 0.83%
2025-07-17 0 1.200 1.160 1.280 1.190 1.230 196,000 235,260 1.2003 1.200 1.160 1.280 1.190 1.230 196,000 1.2003 -6.98%
2025-07-16 0 1.290 1.210 1.300 1.290 1.310 122,000 157,980 1.2949 1.290 1.210 1.300 1.290 1.310 122,000 1.2949 -6.52%
2025-07-15 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2025-07-14 0 1.380 0.690 1.380 1.380 1.390 56,000 77,340 1.3811 1.380 0.690 1.380 1.380 1.390 56,000 1.3811 -1.43%
2025-07-11 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2025-07-10 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -3.45%
2025-07-09 0 1.450 - 1.450 1.300 1.470 32,000 42,340 1.3231 1.450 - 1.450 1.300 1.470 32,000 1.3231 9.85%
2025-07-08 0 1.320 - 1.320 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2025-07-07 0 1.320 - 1.420 - - 0 0 - 1.320 - 1.420 - - 0 - 0.00%
2025-07-04 0 1.320 - 1.420 - - 0 0 - 1.320 - 1.420 - - 0 - 0.00%
2025-07-03 0 1.320 - 1.430 - - 0 0 - 1.320 - 1.430 - - 0 - 0.00%
2025-07-02 0 1.320 - 1.410 - - 0 0 - 1.320 - 1.410 - - 0 - 0.00%
2025-06-30 0 1.320 - 1.410 - - 0 0 - 1.320 - 1.410 - - 0 - 0.00%
2025-06-27 0 1.320 - 1.410 - - 0 0 - 1.320 - 1.410 - - 0 - 0.00%
2025-06-26 0 1.320 - 1.410 - - 0 0 - 1.320 - 1.410 - - 0 - 0.00%
2025-06-25 0 1.320 - 1.410 - - 0 0 - 1.320 - 1.410 - - 0 - 0.00%
2025-06-24 0 1.320 - 1.410 - - 0 0 - 1.320 - 1.410 - - 0 - 0.00%
2025-06-23 0 1.350 - 1.400 - - 0 0 - 1.320 - 1.369 - - 0 - 0.00%
2025-06-20 0 1.350 - 1.350 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2025-06-19 0 1.350 - 1.350 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2025-06-18 0 1.350 - 1.350 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2025-06-17 0 1.350 - 1.350 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2025-06-16 0 1.350 - 1.350 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2025-06-13 0 1.350 - 1.350 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2025-06-12 0 1.350 - 1.350 1.330 1.350 30,000 40,460 1.3487 1.320 - 1.320 1.300 1.320 30,682 1.3187 0.75%
2025-06-11 0 1.340 1.220 1.350 - - 0 0 - 1.310 1.193 1.320 - - 0 - 0.00%
2025-06-10 0 1.340 1.210 1.350 - - 0 0 - 1.310 1.183 1.320 - - 0 - 0.00%
2025-06-09 0 1.340 - 1.350 - - 0 0 - 1.310 - 1.320 - - 0 - 0.00%
2025-06-06 0 1.340 1.210 1.350 - - 0 0 - 1.310 1.183 1.320 - - 0 - 0.00%
2025-06-05 0 1.340 1.210 1.350 - - 0 0 - 1.310 1.183 1.320 - - 0 - 0.00%
2025-06-04 0 1.340 1.240 1.340 - - 0 0 - 1.310 1.212 1.310 - - 0 - 0.00%
2025-06-03 0 1.340 1.240 1.350 1.340 1.340 314,000 420,760 1.3400 1.310 1.212 1.320 1.310 1.310 321,136 1.3102 0.00%
2025-06-02 0 1.340 1.260 1.350 1.340 1.340 314,000 420,760 1.3400 1.310 1.232 1.320 1.310 1.310 321,136 1.3102 -0.74%
2025-05-30 0 1.350 1.260 1.390 1.340 1.350 588,000 793,020 1.3487 1.320 1.232 1.359 1.310 1.320 601,364 1.3187 -0.74%
2025-05-29 0 1.360 1.260 1.370 1.320 1.380 458,000 612,460 1.3372 1.330 1.232 1.340 1.291 1.349 468,409 1.3075 3.82%
2025-05-28 0 1.310 1.270 1.350 1.280 1.450 386,000 525,960 1.3626 1.281 1.242 1.320 1.252 1.418 394,773 1.3323 -6.43%
2025-05-27 0 1.400 1.350 1.430 1.390 1.470 470,000 668,140 1.4216 1.369 1.320 1.398 1.359 1.437 480,682 1.3900 -1.41%
2025-05-26 0 1.420 1.380 1.460 1.420 1.470 226,000 325,660 1.4410 1.388 1.349 1.428 1.388 1.437 231,136 1.4090 1.43%
2025-05-23 0 1.400 1.400 1.450 1.400 1.500 576,000 830,680 1.4422 1.369 1.369 1.418 1.369 1.467 589,091 1.4101 -5.41%
2025-05-22 0 1.480 1.380 1.500 1.450 1.480 598,000 879,360 1.4705 1.447 1.349 1.467 1.418 1.447 611,591 1.4378 2.07%
2025-05-21 0 1.450 1.400 1.470 1.450 1.490 410,000 600,400 1.4644 1.418 1.369 1.437 1.418 1.457 419,318 1.4318 -1.36%
2025-05-20 0 1.470 1.410 1.480 1.470 1.540 378,000 566,780 1.4994 1.437 1.379 1.447 1.437 1.506 386,591 1.4661 -1.34%
2025-05-19 0 1.490 1.460 1.500 1.450 1.500 374,000 552,340 1.4768 1.457 1.428 1.467 1.418 1.467 382,500 1.4440 2.05%
2025-05-16 0 1.460 1.450 1.470 1.460 1.530 480,000 717,060 1.4939 1.428 1.418 1.437 1.428 1.496 490,909 1.4607 -2.01%
2025-05-15 0 1.490 1.480 1.530 1.380 1.530 692,000 1,022,720 1.4779 1.457 1.447 1.496 1.349 1.496 707,727 1.4451 4.93%
2025-05-14 0 1.420 1.360 1.460 1.410 1.600 596,000 911,060 1.5286 1.388 1.330 1.428 1.379 1.564 609,545 1.4947 -2.74%
2025-05-13 0 1.460 1.370 1.500 1.400 1.460 368,000 519,660 1.4121 1.428 1.340 1.467 1.369 1.428 376,364 1.3807 4.29%
2025-05-12 0 1.400 1.370 1.410 1.380 1.400 772,000 1,074,600 1.3920 1.369 1.340 1.379 1.349 1.369 789,545 1.3610 1.45%
2025-05-09 0 1.380 1.290 1.390 1.340 1.380 486,000 665,960 1.3703 1.349 1.261 1.359 1.310 1.349 497,045 1.3398 0.73%
2025-05-08 0 1.370 1.280 1.370 1.330 1.370 358,000 479,680 1.3399 1.340 1.252 1.340 1.300 1.340 366,136 1.3101 3.01%
2025-05-07 0 1.330 1.280 1.340 1.320 1.340 660,000 877,560 1.3296 1.300 1.252 1.310 1.291 1.310 675,000 1.3001 -0.75%
2025-05-06 0 1.340 1.290 1.380 1.290 1.340 608,000 806,380 1.3263 1.310 1.261 1.349 1.261 1.310 621,818 1.2968 1.52%
2025-05-02 0 1.320 1.280 1.360 1.300 1.320 608,000 799,580 1.3151 1.291 1.252 1.330 1.271 1.291 621,818 1.2859 1.54%
2025-04-30 0 1.300 1.280 1.360 1.280 1.370 608,000 813,580 1.3381 1.271 1.252 1.330 1.252 1.340 621,818 1.3084 -1.52%
2025-04-29 0 1.320 1.270 1.350 1.260 1.370 690,000 919,300 1.3323 1.291 1.242 1.320 1.232 1.340 705,682 1.3027 0.00%
2025-04-28 0 1.320 1.280 1.390 1.320 1.390 348,000 473,420 1.3604 1.291 1.252 1.359 1.291 1.359 355,909 1.3302 -2.22%
2025-04-25 0 1.350 1.240 1.370 1.330 1.370 470,000 633,540 1.3480 1.320 1.212 1.340 1.300 1.340 480,682 1.3180 1.50%
2025-04-24 0 1.330 1.240 1.360 1.300 1.360 376,000 507,040 1.3485 1.300 1.212 1.330 1.271 1.330 384,545 1.3185 -1.48%
2025-04-23 0 1.350 1.230 1.380 1.350 1.390 540,000 738,200 1.3670 1.320 1.203 1.349 1.320 1.359 552,273 1.3367 1.50%
2025-04-22 0 1.330 1.220 1.350 1.320 1.390 986,000 1,332,180 1.3511 1.300 1.193 1.320 1.291 1.359 1,008,409 1.3211 0.76%
2025-04-17 0 1.320 1.240 1.340 1.290 1.390 388,000 521,720 1.3446 1.291 1.212 1.310 1.261 1.359 396,818 1.3148 1.54%
2025-04-16 0 1.300 1.280 1.330 1.300 1.330 296,000 390,100 1.3179 1.271 1.252 1.300 1.271 1.300 302,727 1.2886 -2.26%
2025-04-15 0 1.330 1.290 1.350 1.310 1.370 418,000 557,620 1.3340 1.300 1.261 1.320 1.281 1.340 427,500 1.3044 1.53%
2025-04-14 0 1.310 1.240 1.320 1.250 1.320 558,000 715,560 1.2824 1.281 1.212 1.291 1.222 1.291 570,682 1.2539 8.26%
2025-04-11 0 1.210 1.190 1.240 1.210 1.250 612,000 756,040 1.2354 1.183 1.164 1.212 1.183 1.222 625,909 1.2079 -1.63%
2025-04-10 0 1.230 1.200 1.310 1.210 1.330 542,000 710,960 1.3117 1.203 1.173 1.281 1.183 1.300 554,318 1.2826 -0.81%
2025-04-09 0 1.240 1.200 1.300 1.240 1.370 584,000 751,460 1.2867 1.212 1.173 1.271 1.212 1.340 597,273 1.2582 -2.36%
2025-04-08 0 1.270 1.160 1.290 1.240 1.310 706,000 909,540 1.2883 1.242 1.134 1.261 1.212 1.281 722,045 1.2597 4.10%
2025-04-07 0 1.220 1.200 1.220 1.220 1.340 514,000 671,800 1.3070 1.193 1.173 1.193 1.193 1.310 525,682 1.2780 -10.29%
2025-04-03 0 1.360 1.200 1.370 1.290 1.380 554,000 754,180 1.3613 1.330 1.173 1.340 1.261 1.349 566,591 1.3311 -0.73%
2025-04-02 0 1.370 1.250 1.370 1.330 1.430 520,000 717,260 1.3793 1.340 1.222 1.340 1.300 1.398 531,818 1.3487 1.48%
2025-04-01 0 1.350 1.210 1.380 1.360 1.390 500,000 684,400 1.3688 1.320 1.183 1.349 1.330 1.359 511,364 1.3384 -2.17%
2025-03-31 0 1.380 1.260 1.410 1.300 1.380 688,000 917,380 1.3334 1.349 1.232 1.379 1.271 1.349 703,636 1.3038 8.66%
2025-03-28 0 1.270 1.270 1.360 1.270 1.360 728,000 971,680 1.3347 1.242 1.242 1.330 1.242 1.330 744,545 1.3051 -6.62%
2025-03-27 0 1.360 1.280 1.380 1.360 1.390 526,000 725,480 1.3792 1.330 1.252 1.349 1.330 1.359 537,955 1.3486 -0.73%
2025-03-26 0 1.370 1.300 1.380 1.330 1.370 426,000 572,320 1.3435 1.340 1.271 1.349 1.300 1.340 435,682 1.3136 1.48%
2025-03-25 0 1.350 1.300 1.380 1.300 1.390 680,000 914,280 1.3445 1.320 1.271 1.349 1.271 1.359 695,455 1.3147 2.27%
2025-03-24 0 1.320 1.250 1.400 1.320 1.370 760,000 1,034,440 1.3611 1.291 1.222 1.369 1.291 1.340 777,273 1.3309 -3.65%
2025-03-21 0 1.370 1.330 1.390 1.310 1.390 498,000 673,460 1.3523 1.340 1.300 1.359 1.281 1.359 509,318 1.3223 2.24%
2025-03-20 0 1.340 1.240 1.400 1.330 1.380 650,000 874,200 1.3449 1.310 1.212 1.369 1.300 1.349 664,773 1.3150 0.75%
2025-03-19 0 1.330 1.270 1.380 1.290 1.370 732,000 974,780 1.3317 1.300 1.242 1.349 1.261 1.340 748,636 1.3021 -2.21%
2025-03-18 0 1.360 1.270 1.370 1.270 1.410 756,000 1,033,700 1.3673 1.330 1.242 1.340 1.242 1.379 773,182 1.3369 0.00%
2025-03-17 0 1.360 1.240 1.370 1.330 1.370 452,000 616,480 1.3639 1.330 1.212 1.340 1.300 1.340 462,273 1.3336 -1.45%
2025-03-14 0 1.380 1.270 1.400 1.350 1.380 506,000 693,940 1.3714 1.349 1.242 1.369 1.320 1.349 517,500 1.3409 4.55%
2025-03-13 0 1.320 1.260 1.420 1.230 1.320 502,000 638,640 1.2722 1.291 1.232 1.388 1.203 1.291 513,409 1.2439 6.45%
2025-03-12 0 1.240 1.220 1.300 1.240 1.360 586,000 761,660 1.2998 1.212 1.193 1.271 1.212 1.330 599,318 1.2709 -4.62%
2025-03-11 0 1.300 1.250 1.320 1.280 1.380 636,000 832,520 1.3090 1.271 1.222 1.291 1.252 1.349 650,455 1.2799 -1.52%
2025-03-10 0 1.320 1.230 1.330 1.250 1.330 778,000 1,016,840 1.3070 1.291 1.203 1.300 1.222 1.300 795,682 1.2779 1.54%
2025-03-07 0 1.300 1.250 1.390 1.280 1.400 530,000 715,300 1.3496 1.271 1.222 1.359 1.252 1.369 542,045 1.3196 -2.99%
2025-03-06 0 1.340 1.240 1.380 1.290 1.360 686,000 917,660 1.3377 1.310 1.212 1.349 1.261 1.330 701,591 1.3080 0.75%
2025-03-05 0 1.330 1.250 1.430 1.320 1.350 622,000 832,400 1.3383 1.300 1.222 1.398 1.291 1.320 636,136 1.3085 0.00%
2025-03-04 0 1.330 1.250 1.400 1.300 1.400 512,000 690,620 1.3489 1.300 1.222 1.369 1.271 1.369 523,636 1.3189 -2.92%
2025-03-03 0 1.370 1.200 1.390 1.360 1.430 426,000 593,160 1.3924 1.340 1.173 1.359 1.330 1.398 435,682 1.3615 -0.72%
2025-02-28 0 1.380 1.200 1.390 1.370 1.380 454,000 624,920 1.3765 1.349 1.173 1.359 1.340 1.349 464,318 1.3459 0.00%
2025-02-27 0 1.380 1.340 1.390 1.330 1.380 502,000 676,560 1.3477 1.349 1.310 1.359 1.300 1.349 513,409 1.3178 2.99%
2025-02-26 0 1.340 1.290 1.360 1.290 1.370 608,000 798,900 1.3140 1.310 1.261 1.330 1.261 1.340 621,818 1.2848 3.08%
2025-02-25 0 1.300 1.300 1.310 1.280 1.310 472,000 614,880 1.3027 1.271 1.271 1.281 1.252 1.281 482,727 1.2738 -0.76%
2025-02-24 0 1.310 1.310 1.380 1.290 1.330 596,000 779,080 1.3072 1.281 1.281 1.349 1.261 1.300 609,545 1.2781 -1.50%
2025-02-21 0 1.330 1.280 1.330 1.300 1.420 550,000 741,220 1.3477 1.300 1.252 1.300 1.271 1.388 562,500 1.3177 -2.92%
2025-02-20 0 1.370 1.300 1.390 1.300 1.430 382,000 537,060 1.4059 1.340 1.271 1.359 1.271 1.398 390,682 1.3747 -1.44%
2025-02-19 0 1.390 1.290 1.400 1.390 1.440 498,000 704,580 1.4148 1.359 1.261 1.369 1.359 1.408 509,318 1.3834 2.21%
2025-02-18 0 1.360 1.330 1.360 1.330 1.500 542,000 759,760 1.4018 1.330 1.300 1.330 1.300 1.467 554,318 1.3706 -2.16%
2025-02-17 0 1.390 1.310 1.400 1.420 1.440 438,000 627,740 1.4332 1.359 1.281 1.369 1.388 1.408 447,955 1.4013 -2.11%
2025-02-14 0 1.420 - 1.430 1.420 1.480 564,000 807,620 1.4320 1.388 - 1.398 1.388 1.447 576,818 1.4001 -1.39%
2025-02-13 0 1.440 - 1.440 1.440 1.460 554,000 800,460 1.4449 1.408 - 1.408 1.408 1.428 566,591 1.4128 -0.69%
2025-02-12 0 1.450 - 1.460 1.450 1.500 526,000 774,440 1.4723 1.418 - 1.428 1.418 1.467 537,955 1.4396 2.11%
2025-02-11 0 1.420 - 1.430 1.420 1.440 524,000 750,160 1.4316 1.388 - 1.398 1.388 1.408 535,909 1.3998 -0.70%
2025-02-10 0 1.430 - 1.440 1.430 1.450 476,000 683,820 1.4366 1.398 - 1.408 1.398 1.418 486,818 1.4047 0.70%
2025-02-07 0 1.420 - 1.430 1.390 1.430 442,000 624,080 1.4119 1.388 - 1.398 1.359 1.398 452,045 1.3806 0.71%
2025-02-06 0 1.410 - 1.410 1.380 1.480 512,000 736,780 1.4390 1.379 - 1.379 1.349 1.447 523,636 1.4070 -2.08%
2025-02-05 0 1.440 - 1.480 1.400 1.440 342,000 484,940 1.4180 1.408 - 1.447 1.369 1.408 349,773 1.3864 2.86%
2025-02-04 0 1.400 1.270 1.570 1.360 1.460 460,000 643,720 1.3994 1.369 1.242 1.535 1.330 1.428 470,455 1.3683 1.45%
2025-02-03 0 1.380 1.260 1.480 1.340 1.450 400,000 555,380 1.3885 1.349 1.232 1.447 1.310 1.418 409,091 1.3576 -3.50%
2025-01-28 0 1.430 1.320 1.560 1.410 1.450 480,000 682,460 1.4218 1.398 1.291 1.525 1.379 1.418 490,909 1.3902 -2.72%
2025-01-27 0 1.470 1.420 1.470 1.380 1.480 562,000 813,280 1.4471 1.437 1.388 1.437 1.349 1.447 574,773 1.4150 5.00%
2025-01-24 0 1.400 1.260 1.430 1.280 1.400 608,000 818,960 1.3470 1.369 1.232 1.398 1.252 1.369 621,818 1.3170 6.06%
2025-01-23 0 1.320 1.270 1.430 1.300 1.360 462,000 615,900 1.3331 1.291 1.242 1.398 1.271 1.330 472,500 1.3035 1.54%
2025-01-22 0 1.300 1.300 1.480 1.290 1.470 650,000 903,280 1.3897 1.271 1.271 1.447 1.261 1.437 664,773 1.3588 -7.14%
2025-01-21 0 1.400 1.400 1.480 1.400 1.570 250,000 385,240 1.5410 1.369 1.369 1.447 1.369 1.535 255,682 1.5067 -7.28%
2025-01-20 0 1.510 - 1.520 1.510 1.550 530,000 809,840 1.5280 1.476 - 1.486 1.476 1.516 542,045 1.4940 -1.95%
2025-01-17 0 1.540 - 1.550 1.540 1.580 522,000 817,400 1.5659 1.506 - 1.516 1.506 1.545 533,864 1.5311 -1.91%
2025-01-16 0 1.570 - 1.570 1.520 1.580 282,000 439,900 1.5599 1.535 - 1.535 1.486 1.545 288,409 1.5253 5.37%
2025-01-15 0 1.490 1.380 1.540 1.480 1.580 514,000 776,240 1.5102 1.457 1.349 1.506 1.447 1.545 525,682 1.4766 -2.61%
2025-01-14 0 1.530 1.300 1.540 1.450 1.570 502,000 762,600 1.5191 1.496 1.271 1.506 1.418 1.535 513,409 1.4854 6.25%
2025-01-13 0 1.440 1.250 1.450 1.410 1.440 634,000 909,240 1.4341 1.408 1.222 1.418 1.379 1.408 648,409 1.4023 3.60%
2025-01-10 0 1.390 1.260 1.390 1.350 1.400 482,000 666,020 1.3818 1.359 1.232 1.359 1.320 1.369 492,955 1.3511 1.46%
2025-01-09 0 1.370 1.370 1.400 1.350 1.450 358,000 501,920 1.4020 1.340 1.340 1.369 1.320 1.418 366,136 1.3709 3.01%
2025-01-08 0 1.330 1.320 1.460 1.330 1.460 398,000 573,480 1.4409 1.300 1.291 1.428 1.300 1.428 407,045 1.4089 -8.90%
2025-01-07 0 1.460 1.370 1.470 1.300 1.580 494,000 728,040 1.4738 1.428 1.340 1.437 1.271 1.545 505,227 1.4410 -4.58%
2025-01-06 0 1.530 - 1.590 1.560 1.590 360,000 567,600 1.5767 1.496 - 1.555 1.525 1.555 368,182 1.5416 -3.16%
2025-01-03 0 1.580 - 1.590 1.580 1.600 492,000 781,880 1.5892 1.545 - 1.555 1.545 1.564 503,182 1.5539 0.00%
2025-01-02 0 1.580 - 1.580 1.580 1.590 200,000 316,400 1.5820 1.545 - 1.545 1.545 1.555 204,545 1.5468 -1.25%
2024-12-31 0 1.600 - 1.610 1.540 1.640 300,000 480,400 1.6013 1.564 - 1.574 1.506 1.604 306,818 1.5657 5.96%
2024-12-30 0 1.510 - 1.660 - - 0 0 - 1.476 - 1.623 - - 0 - 0.00%
2024-12-27 0 1.510 1.500 1.560 1.500 1.670 260,000 406,080 1.5618 1.476 1.467 1.525 1.467 1.633 265,909 1.5271 -6.21%
2024-12-24 0 1.610 1.530 1.670 - - 0 0 - 1.574 1.496 1.633 - - 0 - 0.00%
2024-12-23 0 1.610 1.530 1.670 1.590 1.660 230,000 375,000 1.6304 1.574 1.496 1.633 1.555 1.623 235,227 1.5942 0.62%
2024-12-20 0 1.600 1.530 1.640 1.600 1.650 300,000 490,000 1.6333 1.564 1.496 1.604 1.564 1.613 306,818 1.5970 -2.44%
2024-12-19 0 1.640 1.580 1.670 1.620 1.660 338,000 559,960 1.6567 1.604 1.545 1.633 1.584 1.623 345,682 1.6199 -1.20%
2024-12-18 0 1.660 1.550 1.670 1.660 1.670 360,000 598,420 1.6623 1.623 1.516 1.633 1.623 1.633 368,182 1.6253 0.61%
2024-12-17 0 1.650 1.530 1.650 1.540 1.670 442,000 729,540 1.6505 1.613 1.496 1.613 1.506 1.633 452,045 1.6139 -1.20%
2024-12-16 0 1.670 1.600 1.680 1.660 1.670 330,000 550,600 1.6685 1.633 1.564 1.643 1.623 1.633 337,500 1.6314 1.21%
2024-12-13 0 1.650 1.550 1.650 1.620 1.670 528,000 869,100 1.6460 1.613 1.516 1.613 1.584 1.633 540,000 1.6094 3.77%
2024-12-12 0 1.590 1.530 1.640 1.570 1.650 416,000 668,700 1.6075 1.555 1.496 1.604 1.535 1.613 425,455 1.5717 -1.24%
2024-12-11 0 1.610 1.600 1.660 1.610 1.670 268,000 442,800 1.6522 1.574 1.564 1.623 1.574 1.633 274,091 1.6155 -1.23%
2024-12-10 0 1.630 1.620 1.630 1.610 1.680 396,000 650,360 1.6423 1.594 1.584 1.594 1.574 1.643 405,000 1.6058 0.62%
2024-12-09 0 1.620 1.620 1.650 1.580 1.660 390,000 626,480 1.6064 1.584 1.584 1.613 1.545 1.623 398,864 1.5707 2.53%
2024-12-06 0 1.580 1.540 1.590 1.530 1.590 342,000 542,020 1.5849 1.545 1.506 1.555 1.496 1.555 349,773 1.5496 0.00%
2024-12-05 0 1.580 - 1.590 1.580 1.590 284,000 450,860 1.5875 1.545 - 1.555 1.545 1.555 290,455 1.5523 0.64%
2024-12-04 0 1.570 1.540 1.600 1.540 1.590 376,000 592,300 1.5753 1.535 1.506 1.564 1.506 1.555 384,545 1.5403 3.29%
2024-12-03 0 1.520 1.510 1.600 1.520 1.580 318,000 496,880 1.5625 1.486 1.476 1.564 1.486 1.545 325,227 1.5278 -2.56%
2024-12-02 0 1.560 0.620 1.560 1.580 1.630 412,000 665,240 1.6147 1.525 0.606 1.525 1.545 1.594 421,364 1.5788 -1.89%
2024-11-29 0 1.590 1.550 1.600 1.580 1.650 384,000 611,100 1.5914 1.555 1.516 1.564 1.545 1.613 392,727 1.5560 2.58%
2024-11-28 0 1.550 1.510 1.550 1.550 1.590 418,000 655,340 1.5678 1.516 1.476 1.516 1.516 1.555 427,500 1.5330 -1.90%
2024-11-27 0 1.580 1.500 1.640 1.550 1.640 394,000 626,940 1.5912 1.545 1.467 1.604 1.516 1.604 402,955 1.5559 -1.25%
2024-11-26 0 1.600 1.530 1.640 1.560 1.650 376,000 603,100 1.6040 1.564 1.496 1.604 1.525 1.613 384,545 1.5683 2.56%
2024-11-25 0 1.560 1.510 1.560 1.400 1.600 378,000 569,620 1.5069 1.525 1.476 1.525 1.369 1.564 386,591 1.4734 -1.89%
2024-11-22 0 1.590 1.590 1.640 1.590 1.660 316,000 514,020 1.6266 1.555 1.555 1.604 1.555 1.623 323,182 1.5905 -5.36%
2024-11-21 0 1.680 1.610 1.720 1.650 1.700 518,000 872,220 1.6838 1.643 1.574 1.682 1.613 1.662 529,773 1.6464 3.07%
2024-11-20 0 1.630 1.600 1.800 1.600 1.680 452,000 745,860 1.6501 1.594 1.564 1.760 1.564 1.643 462,273 1.6135 -4.68%
2024-11-19 0 1.710 1.620 1.770 1.710 1.800 408,000 725,940 1.7793 1.672 1.584 1.731 1.672 1.760 417,273 1.7397 -3.93%
2024-11-18 0 1.780 1.710 1.790 1.760 1.810 298,000 531,560 1.7838 1.740 1.672 1.750 1.721 1.770 304,773 1.7441 1.14%
2024-11-15 0 1.760 1.760 1.810 1.760 1.820 286,000 510,360 1.7845 1.721 1.721 1.770 1.721 1.780 292,500 1.7448 -3.30%
2024-11-14 0 1.820 1.720 1.770 1.770 1.820 344,000 622,980 1.8110 1.780 1.682 1.731 1.731 1.780 351,818 1.7707 0.55%
2024-11-13 0 1.810 1.740 1.810 1.780 1.810 410,000 736,080 1.7953 1.770 1.701 1.770 1.740 1.770 419,318 1.7554 0.00%
2024-11-12 0 1.810 1.750 1.820 1.750 1.840 266,000 478,540 1.7990 1.770 1.711 1.780 1.711 1.799 272,045 1.7590 1.69%
2024-11-11 0 1.780 1.780 1.790 1.690 1.790 446,000 769,980 1.7264 1.740 1.740 1.750 1.652 1.750 456,136 1.6880 4.71%
2024-11-08 0 1.700 1.650 1.700 1.680 1.720 416,000 707,840 1.7015 1.662 1.613 1.662 1.643 1.682 425,455 1.6637 3.03%
2024-11-07 0 1.650 1.620 1.690 1.650 1.730 324,000 544,300 1.6799 1.613 1.584 1.652 1.613 1.692 331,364 1.6426 3.77%
2024-11-06 0 1.590 1.540 1.600 1.540 1.620 610,000 956,900 1.5687 1.555 1.506 1.564 1.506 1.584 623,864 1.5338 2.58%
2024-11-05 0 1.550 1.530 1.580 1.530 1.590 310,000 480,620 1.5504 1.516 1.496 1.545 1.496 1.555 317,045 1.5159 -2.52%
2024-11-04 0 1.590 1.560 1.590 1.600 1.790 658,000 1,104,140 1.6780 1.555 1.525 1.555 1.564 1.750 672,955 1.6407 -0.62%
2024-11-01 0 1.600 1.600 1.630 1.530 1.650 432,000 685,600 1.5870 1.564 1.564 1.594 1.496 1.613 441,818 1.5518 3.90%
2024-10-31 0 1.540 1.530 1.580 1.450 1.550 536,000 797,920 1.4887 1.506 1.496 1.545 1.418 1.516 548,182 1.4556 6.94%
2024-10-30 0 1.440 1.440 1.460 1.410 1.450 550,000 793,460 1.4427 1.408 1.408 1.428 1.379 1.418 562,500 1.4106 2.13%
2024-10-29 0 1.410 1.400 1.460 1.410 1.560 326,000 478,420 1.4675 1.379 1.369 1.428 1.379 1.525 333,409 1.4349 -5.37%
2024-10-28 0 1.490 1.410 1.490 1.430 1.500 502,000 728,600 1.4514 1.457 1.379 1.457 1.398 1.467 513,409 1.4191 4.93%
2024-10-25 0 1.420 1.370 1.450 1.330 1.450 424,000 582,440 1.3737 1.388 1.340 1.418 1.300 1.418 433,636 1.3432 6.77%
2024-10-24 0 1.330 1.330 1.350 1.240 1.420 448,000 591,420 1.3201 1.300 1.300 1.320 1.212 1.388 458,182 1.2908 -7.64%
2024-10-23 0 1.440 1.430 1.540 1.430 1.500 794,000 1,167,120 1.4699 1.408 1.398 1.506 1.398 1.467 812,045 1.4373 -1.37%
2024-10-22 0 1.460 1.460 1.490 1.450 1.470 584,000 847,980 1.4520 1.428 1.428 1.457 1.418 1.437 597,273 1.4198 -0.68%
2024-10-21 0 1.470 1.400 1.470 1.410 1.470 520,000 755,240 1.4524 1.437 1.369 1.437 1.379 1.437 531,818 1.4201 0.68%
2024-10-18 0 1.460 1.460 1.590 1.290 1.450 416,000 573,620 1.3789 1.428 1.428 1.555 1.261 1.418 425,455 1.3483 12.31%
2024-10-17 0 1.300 1.180 1.320 1.300 1.420 414,000 573,680 1.3857 1.271 1.154 1.291 1.271 1.388 423,409 1.3549 -7.14%
2024-10-16 0 1.400 1.370 1.430 1.400 1.570 438,000 660,400 1.5078 1.369 1.340 1.398 1.369 1.535 447,955 1.4743 -10.26%
2024-10-15 0 1.560 1.560 1.600 1.530 1.600 374,000 586,760 1.5689 1.525 1.525 1.564 1.496 1.564 382,500 1.5340 -1.27%
2024-10-14 0 1.580 1.500 1.600 1.520 1.610 358,000 556,420 1.5542 1.545 1.467 1.564 1.486 1.574 366,136 1.5197 2.60%
2024-10-10 0 1.540 1.540 1.610 1.440 1.570 474,000 721,520 1.5222 1.506 1.506 1.574 1.408 1.535 484,773 1.4884 -4.35%
2024-10-09 0 1.610 1.550 1.710 1.590 1.790 582,000 982,460 1.6881 1.574 1.516 1.672 1.555 1.750 595,227 1.6506 -4.17%
2024-10-08 0 1.680 1.650 1.700 1.680 1.840 432,000 775,940 1.7962 1.643 1.613 1.662 1.643 1.799 441,818 1.7562 -8.20%
2024-10-07 0 1.830 1.820 1.940 1.830 2.010 466,000 887,100 1.9036 1.789 1.780 1.897 1.789 1.965 476,591 1.8613 -5.18%
2024-10-04 0 1.930 1.930 2.020 1.850 2.020 420,000 827,460 1.9701 1.887 1.887 1.975 1.809 1.975 429,545 1.9264 2.12%
2024-10-03 0 1.890 1.840 1.930 1.700 1.890 558,000 1,004,360 1.7999 1.848 1.799 1.887 1.662 1.848 570,682 1.7599 8.62%
2024-10-02 0 1.740 1.660 1.740 1.500 1.740 770,000 1,205,100 1.5651 1.701 1.623 1.701 1.467 1.701 787,500 1.5303 16.00%
2024-09-30 0 1.500 1.500 1.540 1.440 1.530 526,000 776,400 1.4760 1.467 1.467 1.506 1.408 1.496 537,955 1.4432 4.17%
2024-09-27 0 1.440 1.410 1.500 1.410 1.490 292,000 420,580 1.4403 1.408 1.379 1.467 1.379 1.457 298,636 1.4083 0.70%
2024-09-26 0 1.430 1.430 1.510 1.410 1.500 340,000 505,400 1.4865 1.398 1.398 1.476 1.379 1.467 347,727 1.4534 -4.67%
2024-09-25 0 1.500 1.420 1.510 1.450 1.590 448,000 685,200 1.5295 1.467 1.388 1.476 1.418 1.555 458,182 1.4955 -1.32%
2024-09-24 0 1.520 1.480 1.540 1.490 1.620 650,000 1,014,240 1.5604 1.486 1.447 1.506 1.457 1.584 664,773 1.5257 2.70%
2024-09-23 0 1.480 1.460 1.560 1.430 1.810 574,000 935,180 1.6292 1.447 1.428 1.525 1.398 1.770 587,045 1.5930 -20.43%
2024-09-20 0 1.860 1.810 1.900 1.820 1.900 488,000 902,000 1.8484 1.819 1.770 1.858 1.780 1.858 499,091 1.8073 3.33%
2024-09-19 0 1.800 1.760 1.850 1.610 1.810 454,000 786,140 1.7316 1.760 1.721 1.809 1.574 1.770 464,318 1.6931 5.88%
2024-09-17 0 1.700 1.700 1.790 1.400 1.800 596,000 959,640 1.6101 1.662 1.662 1.750 1.369 1.760 609,545 1.5744 21.43%
2024-09-16 0 1.400 1.400 1.440 1.400 1.700 584,000 921,320 1.5776 1.369 1.369 1.408 1.369 1.662 597,273 1.5425 -15.15%
2024-09-13 0 1.650 1.640 1.650 1.640 1.730 400,000 672,320 1.6808 1.613 1.604 1.613 1.604 1.692 409,091 1.6434 -4.62%
2024-09-12 0 1.730 1.710 1.750 1.720 1.820 348,000 619,660 1.7806 1.692 1.672 1.711 1.682 1.780 355,909 1.7411 -1.70%
2024-09-11 0 1.760 1.750 1.760 1.710 1.890 442,000 792,260 1.7924 1.721 1.711 1.721 1.672 1.848 452,045 1.7526 -3.83%
2024-09-10 0 1.830 1.750 1.870 1.750 2.010 338,000 637,580 1.8863 1.789 1.711 1.828 1.711 1.965 345,682 1.8444 -9.41%
2024-09-09 0 2.020 1.980 2.020 2.020 2.090 250,000 514,120 2.0565 1.975 1.936 1.975 1.975 2.044 255,682 2.0108 -2.42%
2024-09-05 0 2.070 2.040 2.140 2.070 2.230 536,000 1,157,600 2.1597 2.024 1.995 2.092 2.024 2.180 548,182 2.1117 -2.82%
2024-09-04 0 2.130 2.130 2.150 2.130 2.280 264,000 587,080 2.2238 2.083 2.083 2.102 2.083 2.229 270,000 2.1744 -4.05%
2024-09-03 0 2.220 2.200 2.230 2.220 2.280 208,000 467,840 2.2492 2.171 2.151 2.180 2.171 2.229 212,727 2.1992 -1.33%
2024-09-02 0 2.250 2.220 2.280 2.250 2.360 166,000 381,320 2.2971 2.200 2.171 2.229 2.200 2.308 169,773 2.2461 -3.43%
2024-08-30 0 2.330 2.200 2.330 2.300 2.360 188,000 435,800 2.3181 2.278 2.151 2.278 2.249 2.308 192,273 2.2666 3.56%
2024-08-29 0 2.250 2.250 2.300 2.250 2.380 194,000 452,300 2.3314 2.200 2.200 2.249 2.200 2.327 198,409 2.2796 -3.43%
2024-08-28 0 2.330 2.250 2.360 2.330 2.400 730,000 1,747,980 2.3945 2.278 2.200 2.308 2.278 2.347 746,591 2.3413 -0.85%
2024-08-27 0 2.350 2.290 2.350 2.280 2.430 1,072,000 2,546,500 2.3755 2.298 2.239 2.298 2.229 2.376 1,096,364 2.3227 2.17%
2024-08-26 0 2.300 2.110 2.340 2.300 2.400 1,122,000 2,665,860 2.3760 2.249 2.063 2.288 2.249 2.347 1,147,500 2.3232 -2.95%
2024-08-23 0 2.370 2.350 2.420 2.250 2.490 1,210,000 2,825,580 2.3352 2.317 2.298 2.366 2.200 2.435 1,237,500 2.2833 2.16%
2024-08-22 0 2.320 2.310 2.350 2.210 2.350 1,000,000 2,281,500 2.2815 2.268 2.259 2.298 2.161 2.298 1,022,727 2.2308 1.75%
2024-08-21 0 2.280 2.280 2.380 2.230 2.370 1,066,000 2,404,220 2.2554 2.229 2.229 2.327 2.180 2.317 1,090,227 2.2052 -2.98%
2024-08-20 0 2.350 2.170 2.350 2.160 2.350 1,108,000 2,435,880 2.1984 2.298 2.122 2.298 2.112 2.298 1,133,182 2.1496 7.31%
2024-08-19 0 2.190 2.180 2.300 2.080 2.370 1,914,000 4,111,880 2.1483 2.141 2.132 2.249 2.034 2.317 1,957,500 2.1006 2.82%
2024-08-16 0 2.130 2.090 2.130 2.100 2.240 614,000 1,342,200 2.1860 2.083 2.044 2.083 2.053 2.190 627,955 2.1374 -2.74%
2024-08-15 0 2.190 2.180 2.270 2.190 2.290 534,000 1,206,560 2.2595 2.141 2.132 2.220 2.141 2.239 546,136 2.2093 -2.67%
2024-08-14 0 2.250 2.200 2.300 2.250 2.310 492,000 1,127,260 2.2912 2.200 2.151 2.249 2.200 2.259 503,182 2.2403 -1.75%
2024-08-13 0 2.290 2.200 2.300 2.270 2.310 510,000 1,169,600 2.2933 2.239 2.151 2.249 2.220 2.259 521,591 2.2424 -0.43%
2024-08-12 0 2.300 2.210 2.360 2.120 2.300 552,000 1,252,360 2.2688 2.249 2.161 2.308 2.073 2.249 564,545 2.2184 0.88%
2024-08-09 0 2.280 2.230 2.290 2.240 2.310 456,000 1,035,400 2.2706 2.229 2.180 2.239 2.190 2.259 466,364 2.2202 -1.30%
2024-08-08 0 2.310 2.250 2.320 2.240 2.400 630,000 1,464,920 2.3253 2.259 2.200 2.268 2.190 2.347 644,318 2.2736 -2.12%
2024-08-07 0 2.360 2.290 2.370 2.260 2.400 518,000 1,197,940 2.3126 2.308 2.239 2.317 2.210 2.347 529,773 2.2612 -0.84%
2024-08-06 0 2.380 2.230 2.400 2.230 2.380 376,000 877,640 2.3341 2.327 2.180 2.347 2.180 2.327 384,545 2.2823 -0.42%
2024-08-05 0 2.390 2.300 2.390 2.350 2.510 494,000 1,212,200 2.4538 2.337 2.249 2.337 2.298 2.454 505,227 2.3993 -3.63%
2024-08-02 0 2.480 2.410 2.490 2.460 2.530 500,000 1,246,880 2.4938 2.425 2.356 2.435 2.405 2.474 511,364 2.4383 1.64%
2024-08-01 0 2.440 2.270 2.550 2.430 2.480 424,000 1,038,080 2.4483 2.386 2.220 2.493 2.376 2.425 433,636 2.3939 2.09%
2024-07-31 0 2.390 2.270 2.440 2.270 2.400 274,000 646,900 2.3609 2.337 2.220 2.386 2.220 2.347 280,227 2.3085 0.00%
2024-07-30 0 2.390 2.330 2.440 2.310 2.480 236,000 562,200 2.3822 2.337 2.278 2.386 2.259 2.425 241,364 2.3293 -1.65%
2024-07-29 0 2.430 2.380 2.470 2.350 2.470 366,000 874,160 2.3884 2.376 2.327 2.415 2.298 2.415 374,318 2.3353 3.40%
2024-07-26 0 2.350 2.350 2.450 2.240 2.540 582,000 1,426,200 2.4505 2.298 2.298 2.396 2.190 2.484 595,227 2.3961 -5.24%
2024-07-25 0 2.480 2.480 2.530 2.350 2.590 492,000 1,210,500 2.4604 2.425 2.425 2.474 2.298 2.532 503,182 2.4057 -1.98%
2024-07-24 0 2.530 2.500 2.570 2.510 2.660 364,000 936,320 2.5723 2.474 2.444 2.513 2.454 2.601 372,273 2.5151 -2.32%
2024-07-23 0 2.590 2.550 2.620 2.270 2.630 598,000 1,531,400 2.5609 2.532 2.493 2.562 2.220 2.572 611,591 2.5040 6.15%
2024-07-22 0 2.440 2.410 2.520 2.210 2.480 402,000 933,260 2.3215 2.386 2.356 2.464 2.161 2.425 411,136 2.2700 7.96%
2024-07-19 0 2.260 2.260 2.340 2.250 2.390 596,000 1,362,240 2.2856 2.210 2.210 2.288 2.200 2.337 609,545 2.2348 -6.22%
2024-07-18 0 2.410 2.380 2.450 2.340 2.510 588,000 1,430,120 2.4322 2.356 2.327 2.396 2.288 2.454 601,364 2.3781 -5.86%
2024-07-17 0 2.560 2.510 2.590 2.520 2.770 736,000 1,947,680 2.6463 2.503 2.454 2.532 2.464 2.708 752,727 2.5875 -4.83%
2024-07-16 0 2.690 2.600 2.690 2.620 2.920 390,000 1,088,620 2.7913 2.630 2.542 2.630 2.562 2.855 398,864 2.7293 -2.18%
2024-07-15 0 2.750 2.680 2.760 2.500 2.770 688,000 1,831,740 2.6624 2.689 2.620 2.699 2.444 2.708 703,636 2.6032 10.89%
2024-07-12 0 2.480 2.420 2.480 2.270 2.510 1,140,000 2,706,380 2.3740 2.425 2.366 2.425 2.220 2.454 1,165,909 2.3213 4.20%
2024-07-11 0 2.380 2.370 2.380 2.140 2.390 596,000 1,344,000 2.2550 2.327 2.317 2.327 2.092 2.337 609,545 2.2049 5.31%
2024-07-10 0 2.260 2.210 2.260 2.080 2.270 1,416,000 3,120,680 2.2039 2.210 2.161 2.210 2.034 2.220 1,448,182 2.1549 8.13%
2024-07-09 0 2.090 2.030 2.100 1.990 2.140 374,000 782,900 2.0933 2.044 1.985 2.053 1.946 2.092 382,500 2.0468 7.18%
2024-07-08 0 1.950 1.930 2.100 1.950 2.200 266,000 566,480 2.1296 1.907 1.887 2.053 1.907 2.151 272,045 2.0823 -2.01%
2024-07-05 0 1.990 1.800 2.030 1.990 2.040 264,000 530,900 2.0110 1.946 1.760 1.985 1.946 1.995 270,000 1.9663 -0.50%
2024-07-04 0 2.000 1.860 2.010 1.880 2.130 266,000 523,220 1.9670 1.956 1.819 1.965 1.838 2.083 272,045 1.9233 4.71%
2024-07-03 0 1.910 1.900 1.940 1.900 1.940 210,000 402,560 1.9170 1.868 1.858 1.897 1.858 1.897 214,773 1.8744 1.06%
2024-07-02 0 1.890 1.830 2.000 1.890 1.990 188,000 367,200 1.9532 1.848 1.789 1.956 1.848 1.946 192,273 1.9098 1.07%
2024-06-28 0 1.870 1.800 1.910 1.810 1.910 288,000 530,900 1.8434 1.828 1.760 1.868 1.770 1.868 294,545 1.8024 -3.61%
2024-06-27 0 1.940 1.810 1.950 1.890 2.140 290,000 575,920 1.9859 1.897 1.770 1.907 1.848 2.092 296,591 1.9418 -3.96%
2024-06-26 0 2.020 1.790 2.030 2.020 2.020 10,000 20,200 2.0200 1.975 1.750 1.985 1.975 1.975 10,227 1.9751 1.00%
2024-06-25 0 2.000 1.960 2.000 1.960 2.030 246,000 493,400 2.0057 1.956 1.916 1.956 1.916 1.985 251,591 1.9611 2.04%
2024-06-24 0 2.000 1.940 2.050 1.930 2.060 232,000 460,800 1.9862 1.916 1.859 1.964 1.849 1.974 242,115 1.9032 -0.50%
2024-06-21 0 2.010 1.960 2.010 1.860 2.100 534,000 1,068,820 2.0015 1.926 1.878 1.926 1.782 2.012 557,282 1.9179 8.06%
2024-06-20 0 1.860 1.840 1.890 1.770 1.890 196,000 355,320 1.8129 1.782 1.763 1.811 1.696 1.811 204,545 1.7371 3.33%
2024-06-19 0 1.800 1.730 1.830 1.640 1.800 210,000 357,020 1.7001 1.725 1.658 1.754 1.571 1.725 219,156 1.6291 7.14%
2024-06-18 0 1.680 1.680 1.730 1.630 1.790 12,360,000 19,822,840 1.6038 1.610 1.610 1.658 1.562 1.715 12,898,887 1.5368 -2.89%
2024-06-17 0 1.730 1.700 1.920 - - 0 0 - 1.658 1.629 1.840 - - 0 - 0.00%
2024-06-14 0 1.730 1.700 1.790 1.730 1.730 10,000 17,300 1.7300 1.658 1.629 1.715 1.658 1.658 10,436 1.6577 0.00%
2024-06-13 0 1.730 1.700 1.790 1.690 1.800 112,000 199,620 1.7823 1.658 1.629 1.715 1.619 1.725 116,883 1.7079 0.00%
2024-06-12 0 1.730 1.500 1.730 1.690 1.750 114,000 195,220 1.7125 1.658 1.437 1.658 1.619 1.677 118,970 1.6409 -1.14%
2024-06-11 0 1.750 1.710 1.790 1.730 1.790 126,000 223,320 1.7724 1.677 1.639 1.715 1.658 1.715 131,494 1.6983 -2.78%
2024-06-07 0 1.800 1.700 1.800 1.680 1.800 142,000 245,500 1.7289 1.725 1.629 1.725 1.610 1.725 148,191 1.6566 3.45%
2024-06-06 0 1.740 1.740 1.800 1.700 1.800 144,000 253,320 1.7592 1.667 1.667 1.725 1.629 1.725 150,278 1.6857 -3.33%
2024-06-05 0 1.800 1.760 1.870 1.800 1.820 122,000 220,700 1.8090 1.725 1.686 1.792 1.725 1.744 127,319 1.7334 -0.55%
2024-06-04 0 1.810 1.750 1.840 1.730 1.820 134,000 242,160 1.8072 1.734 1.677 1.763 1.658 1.744 139,842 1.7317 -0.55%
2024-06-03 0 1.820 1.780 1.870 1.790 1.820 36,000 65,160 1.8100 1.744 1.706 1.792 1.715 1.744 37,570 1.7344 0.55%
2024-05-31 0 1.810 1.810 1.870 1.810 1.820 34,000 61,860 1.8194 1.734 1.734 1.792 1.734 1.744 35,482 1.7434 -2.16%
2024-05-30 0 1.850 1.800 1.890 - - 0 0 - 1.773 1.725 1.811 - - 0 - 0.00%
2024-05-29 0 1.850 1.850 1.940 1.850 1.890 124,000 233,300 1.8815 1.773 1.773 1.859 1.773 1.811 129,406 1.8028 0.00%
2024-05-28 0 1.850 1.740 1.990 1.650 1.850 15,142,000 24,274,860 1.6031 1.773 1.667 1.907 1.581 1.773 15,802,180 1.5362 0.00%
2024-05-27 0 1.850 1.840 1.860 1.830 1.860 10,000 18,520 1.8520 1.773 1.763 1.782 1.754 1.782 10,436 1.7746 1.65%
2024-05-24 0 1.820 1.820 1.880 1.800 1.830 60,000 108,420 1.8070 1.744 1.744 1.801 1.725 1.754 62,616 1.7315 -3.70%
2024-05-23 0 1.890 1.830 1.890 1.840 1.910 320,000 599,920 1.8748 1.811 1.754 1.811 1.763 1.830 333,952 1.7964 0.00%
2024-05-22 0 1.890 1.840 1.900 1.860 1.890 268,000 502,900 1.8765 1.811 1.763 1.821 1.782 1.811 279,685 1.7981 -2.07%
2024-05-21 0 1.930 1.900 1.970 1.930 2.040 342,000 678,420 1.9837 1.849 1.821 1.888 1.849 1.955 356,911 1.9008 -5.39%
2024-05-20 0 2.040 2.040 2.070 2.020 2.110 270,000 558,700 2.0693 1.955 1.955 1.984 1.936 2.022 281,772 1.9828 -4.23%
2024-05-17 0 2.130 2.080 2.130 2.030 2.130 278,000 579,260 2.0837 2.041 1.993 2.041 1.945 2.041 290,121 1.9966 2.90%
2024-05-16 0 2.070 2.010 2.080 2.030 2.120 260,000 540,620 2.0793 1.984 1.926 1.993 1.945 2.031 271,336 1.9924 0.98%
2024-05-14 0 2.050 2.010 2.060 1.890 2.140 2,266,000 4,728,940 2.0869 1.964 1.926 1.974 1.811 2.051 2,364,796 1.9997 10.81%
2024-05-13 0 1.850 1.810 1.930 1.840 1.930 310,000 581,860 1.8770 1.773 1.734 1.849 1.763 1.849 323,516 1.7986 -1.60%
2024-05-10 0 1.880 1.790 1.890 1.830 1.890 378,000 696,660 1.8430 1.801 1.715 1.811 1.754 1.811 394,481 1.7660 -0.53%
2024-05-09 0 1.890 1.790 1.890 1.840 1.890 292,000 539,140 1.8464 1.811 1.715 1.811 1.763 1.811 304,731 1.7692 2.16%
2024-05-08 0 1.850 1.780 1.850 1.790 1.850 420,000 768,800 1.8305 1.773 1.706 1.773 1.715 1.773 438,312 1.7540 0.54%
2024-05-07 0 1.840 1.780 1.840 1.770 1.860 342,000 621,480 1.8172 1.763 1.706 1.763 1.696 1.782 356,911 1.7413 1.10%
2024-05-06 0 1.820 1.790 1.840 1.800 1.880 406,000 750,740 1.8491 1.744 1.715 1.763 1.725 1.801 423,701 1.7719 1.68%
2024-05-03 0 1.790 1.790 1.850 1.790 1.880 304,000 558,100 1.8359 1.715 1.715 1.773 1.715 1.801 317,254 1.7592 -7.25%
2024-05-02 0 1.930 1.860 1.930 1.820 1.980 310,000 584,900 1.8868 1.849 1.782 1.849 1.744 1.897 323,516 1.8079 3.21%
2024-04-30 0 1.870 1.850 1.870 1.810 1.890 254,000 474,400 1.8677 1.792 1.773 1.792 1.734 1.811 265,074 1.7897 -3.11%
2024-04-29 0 1.930 1.840 1.930 1.850 1.980 486,000 910,880 1.8742 1.849 1.763 1.849 1.773 1.897 507,189 1.7959 2.66%
2024-04-26 0 1.880 1.830 1.930 1.860 1.930 304,000 574,320 1.8892 1.801 1.754 1.849 1.782 1.849 317,254 1.8103 0.00%
2024-04-25 0 1.880 1.790 1.880 1.810 1.970 394,000 743,580 1.8873 1.801 1.715 1.801 1.734 1.888 411,178 1.8084 -0.53%
2024-04-24 0 1.890 1.830 1.980 1.850 1.910 380,000 717,340 1.8877 1.811 1.754 1.897 1.773 1.830 396,568 1.8089 -0.53%
2024-04-23 0 1.900 1.840 1.900 1.860 1.990 426,000 809,120 1.8993 1.821 1.763 1.821 1.782 1.907 444,573 1.8200 -2.56%
2024-04-22 0 1.950 1.840 1.950 1.820 1.980 556,000 1,047,960 1.8848 1.869 1.763 1.869 1.744 1.897 580,241 1.8061 0.52%
2024-04-19 0 1.940 1.830 1.950 1.840 1.970 288,000 539,680 1.8739 1.859 1.754 1.869 1.763 1.888 300,557 1.7956 4.30%
2024-04-18 0 1.860 1.830 1.860 1.810 1.900 396,000 739,960 1.8686 1.782 1.754 1.782 1.734 1.821 413,265 1.7905 0.54%
2024-04-17 0 1.850 1.810 1.850 1.830 1.890 334,000 621,460 1.8607 1.773 1.734 1.773 1.754 1.811 348,562 1.7829 0.00%
2024-04-16 0 1.850 1.800 1.880 1.670 1.890 376,000 679,280 1.8066 1.773 1.725 1.801 1.600 1.811 392,393 1.7311 0.00%
2024-04-15 0 1.850 1.850 1.910 1.850 2.050 456,000 893,840 1.9602 1.773 1.773 1.830 1.773 1.964 475,881 1.8783 -7.50%
2024-04-12 0 2.000 1.980 2.010 1.980 2.020 394,000 787,700 1.9992 1.916 1.897 1.926 1.897 1.936 411,178 1.9157 0.00%
2024-04-11 0 2.000 1.930 2.030 1.990 2.080 352,000 718,840 2.0422 1.916 1.849 1.945 1.907 1.993 367,347 1.9568 -3.85%
2024-04-10 0 2.080 1.920 2.080 2.000 2.150 342,000 714,700 2.0898 1.993 1.840 1.993 1.916 2.060 356,911 2.0025 -0.95%
2024-04-09 0 2.100 2.050 2.110 2.030 2.130 292,000 614,120 2.1032 2.012 1.964 2.022 1.945 2.041 304,731 2.0153 0.96%
2024-04-08 0 2.080 1.940 2.090 2.020 2.120 260,000 543,400 2.0900 1.993 1.859 2.003 1.936 2.031 271,336 2.0027 0.97%
2024-04-05 0 2.060 1.920 2.100 2.020 2.130 248,000 522,240 2.1058 1.974 1.840 2.012 1.936 2.041 258,813 2.0178 -2.37%
2024-04-03 0 2.110 2.020 2.140 2.070 2.170 296,000 634,160 2.1424 2.022 1.936 2.051 1.984 2.079 308,905 2.0529 -0.47%
2024-04-02 0 2.120 2.000 2.130 2.040 2.130 292,000 609,860 2.0886 2.031 1.916 2.041 1.955 2.041 304,731 2.0013 -0.93%
2024-03-28 0 2.140 2.000 2.150 2.080 2.180 302,000 648,660 2.1479 2.051 1.916 2.060 1.993 2.089 315,167 2.0581 2.88%
2024-03-27 0 2.080 2.000 2.090 2.070 2.080 320,000 664,740 2.0773 1.993 1.916 2.003 1.984 1.993 333,952 1.9905 0.97%
2024-03-26 0 2.060 2.030 2.070 2.000 2.080 270,000 555,520 2.0575 1.974 1.945 1.984 1.916 1.993 281,772 1.9715 -1.44%
2024-03-25 0 2.090 2.010 2.090 1.970 2.170 2,056,000 4,381,640 2.1311 2.003 1.926 2.003 1.888 2.079 2,145,640 2.0421 6.09%
2024-03-22 0 1.970 1.840 1.980 1.960 1.990 328,000 648,760 1.9779 1.888 1.763 1.897 1.878 1.907 342,301 1.8953 -1.50%
2024-03-21 0 2.000 1.840 2.000 1.980 2.000 348,000 690,020 1.9828 1.916 1.763 1.916 1.897 1.916 363,173 1.9000 2.04%
2024-03-20 0 1.960 1.850 1.970 1.900 1.980 352,000 691,560 1.9647 1.878 1.773 1.888 1.821 1.897 367,347 1.8826 -1.51%
2024-03-19 0 1.990 1.840 1.990 1.890 2.000 354,000 696,320 1.9670 1.907 1.763 1.907 1.811 1.916 369,434 1.8848 4.74%
2024-03-18 0 1.900 1.880 1.940 1.880 2.040 368,000 708,020 1.9240 1.821 1.801 1.859 1.801 1.955 384,045 1.8436 -4.04%
2024-03-15 0 1.980 1.950 2.020 1.970 2.080 324,000 644,900 1.9904 1.897 1.869 1.936 1.888 1.993 338,126 1.9073 -2.46%
2024-03-14 0 2.030 1.900 2.030 1.950 2.140 324,000 669,940 2.0677 1.945 1.821 1.945 1.869 2.051 338,126 1.9813 -0.98%
2024-03-13 0 2.050 1.950 2.090 1.960 2.160 258,000 542,540 2.1029 1.964 1.869 2.003 1.878 2.070 269,249 2.0150 0.99%
2024-03-12 0 2.030 1.830 2.060 1.970 2.090 530,000 1,093,700 2.0636 1.945 1.754 1.974 1.888 2.003 553,108 1.9774 0.00%
2024-03-11 0 2.030 1.970 2.070 1.930 2.070 430,000 880,120 2.0468 1.945 1.888 1.984 1.849 1.984 448,748 1.9613 -1.46%
2024-03-08 0 2.060 2.060 2.070 1.980 2.100 326,000 674,280 2.0683 1.974 1.974 1.984 1.897 2.012 340,213 1.9819 0.98%
2024-03-07 0 2.040 1.920 2.080 1.990 2.130 1,804,000 3,815,760 2.1152 1.955 1.840 1.993 1.907 2.041 1,882,653 2.0268 2.00%
2024-03-06 0 2.000 1.930 2.000 1.870 2.040 246,000 471,400 1.9163 1.916 1.849 1.916 1.792 1.955 256,725 1.8362 4.71%
2024-03-05 0 1.910 1.820 1.940 1.860 2.090 762,000 1,517,760 1.9918 1.830 1.744 1.859 1.782 2.003 795,223 1.9086 -4.50%
2024-03-04 0 2.000 1.800 2.000 1.790 2.000 426,000 800,360 1.8788 1.916 1.725 1.916 1.715 1.916 444,573 1.8003 5.82%
2024-03-01 0 1.890 1.800 1.890 1.790 1.950 466,000 891,820 1.9138 1.811 1.725 1.811 1.715 1.869 486,317 1.8338 0.00%
2024-02-29 0 1.890 1.780 1.900 1.890 1.920 272,000 519,740 1.9108 1.811 1.706 1.821 1.811 1.840 283,859 1.8310 -1.56%
2024-02-28 0 1.920 1.820 1.930 1.880 1.930 392,000 751,860 1.9180 1.840 1.744 1.849 1.801 1.849 409,091 1.8379 2.67%
2024-02-27 0 1.870 1.840 1.870 1.800 1.880 378,000 702,460 1.8584 1.792 1.763 1.792 1.725 1.801 394,481 1.7807 -1.06%
2024-02-26 0 1.890 1.800 1.890 1.860 1.950 562,000 1,079,700 1.9212 1.811 1.725 1.811 1.782 1.869 586,503 1.8409 -2.58%
2024-02-23 0 1.940 1.860 1.940 1.930 1.950 280,000 543,440 1.9409 1.859 1.782 1.859 1.849 1.869 292,208 1.8598 -1.02%
2024-02-22 0 1.960 1.850 1.960 1.940 1.990 292,000 572,980 1.9623 1.878 1.773 1.878 1.859 1.907 304,731 1.8803 3.16%
2024-02-21 0 1.900 1.880 1.920 1.790 1.900 566,000 1,053,460 1.8612 1.821 1.801 1.840 1.715 1.821 590,677 1.7835 6.15%
2024-02-20 0 1.790 1.790 1.820 1.780 1.980 590,000 1,109,700 1.8808 1.715 1.715 1.744 1.706 1.897 615,724 1.8023 -5.79%
2024-02-19 0 1.900 1.900 2.000 1.900 2.090 318,000 642,220 2.0196 1.821 1.821 1.916 1.821 2.003 331,865 1.9352 -9.52%
2024-02-16 0 2.100 1.900 2.100 1.900 2.100 380,000 761,180 2.0031 2.012 1.821 2.012 1.821 2.012 396,568 1.9194 2.94%
2024-02-15 0 2.040 1.940 2.100 1.910 2.120 484,000 1,013,620 2.0943 1.955 1.859 2.012 1.830 2.031 505,102 2.0068 -2.39%
2024-02-14 0 2.090 1.900 2.100 1.910 2.150 448,000 929,800 2.0754 2.003 1.821 2.012 1.830 2.060 467,532 1.9887 -1.42%
2024-02-09 0 2.120 2.000 2.170 2.120 2.250 1,672,000 3,728,980 2.2303 2.031 1.916 2.079 2.031 2.156 1,744,898 2.1371 -1.40%
2024-02-08 0 2.150 1.990 2.160 2.030 2.170 364,000 764,900 2.1014 2.060 1.907 2.070 1.945 2.079 379,870 2.0136 5.91%
2024-02-07 0 2.030 1.900 2.040 2.030 2.080 276,000 564,540 2.0454 1.945 1.821 1.955 1.945 1.993 288,033 1.9600 0.50%
2024-02-06 0 2.020 1.870 2.020 1.990 2.020 306,000 612,300 2.0010 1.936 1.792 1.936 1.907 1.936 319,341 1.9174 -1.94%
2024-02-05 0 2.060 1.830 2.060 1.950 2.080 312,000 625,440 2.0046 1.974 1.754 1.974 1.869 1.993 325,603 1.9209 0.49%
2024-02-02 0 2.050 1.970 2.060 1.990 2.060 346,000 704,100 2.0350 1.964 1.888 1.974 1.907 1.974 361,085 1.9500 3.54%
2024-02-01 0 1.980 1.920 1.990 1.830 2.000 498,000 941,760 1.8911 1.897 1.840 1.907 1.754 1.916 519,712 1.8121 8.20%
2024-01-31 0 1.830 1.700 1.830 1.800 1.920 418,000 775,400 1.8550 1.754 1.629 1.754 1.725 1.840 436,224 1.7775 1.67%
2024-01-30 0 1.800 1.730 1.830 1.800 2.110 724,000 1,369,820 1.8920 1.725 1.658 1.754 1.725 2.022 755,566 1.8130 -15.49%
2024-01-29 0 2.130 2.070 2.170 2.060 2.300 354,000 783,040 2.2120 2.041 1.984 2.079 1.974 2.204 369,434 2.1196 -7.79%
2024-01-26 0 2.310 2.050 2.310 2.210 2.370 282,000 632,920 2.2444 2.213 1.964 2.213 2.118 2.271 294,295 2.1506 6.45%
2024-01-25 0 2.170 2.120 2.230 2.100 2.310 254,000 572,620 2.2544 2.079 2.031 2.137 2.012 2.213 265,074 2.1602 -6.87%
2024-01-24 0 2.330 2.190 2.350 2.230 2.380 250,000 580,620 2.3225 2.233 2.099 2.252 2.137 2.281 260,900 2.2255 3.10%
2024-01-23 0 2.260 2.260 2.330 2.240 2.360 366,000 836,500 2.2855 2.166 2.166 2.233 2.146 2.261 381,957 2.1900 1.35%
2024-01-22 0 2.230 2.070 2.230 2.220 2.270 290,000 651,600 2.2469 2.137 1.984 2.137 2.127 2.175 302,644 2.1530 0.45%
2024-01-19 0 2.220 2.220 2.290 2.200 2.310 310,000 688,400 2.2206 2.127 2.127 2.194 2.108 2.213 323,516 2.1279 2.30%
2024-01-18 0 2.170 2.120 2.170 2.100 2.190 368,000 798,880 2.1709 2.079 2.031 2.079 2.012 2.099 384,045 2.0802 -1.81%
2024-01-17 0 2.210 2.100 2.210 2.120 2.330 266,000 604,160 2.2713 2.118 2.012 2.118 2.031 2.233 277,597 2.1764 -1.34%
2024-01-16 0 2.240 2.190 2.340 1.980 2.450 554,000 1,216,940 2.1966 2.146 2.099 2.242 1.897 2.348 578,154 2.1049 0.00%
2024-01-15 0 2.240 2.170 2.250 2.100 2.550 714,000 1,633,000 2.2871 2.146 2.079 2.156 2.012 2.443 745,130 2.1916 -10.40%
2024-01-12 0 2.500 2.410 2.500 2.350 2.880 582,000 1,494,120 2.5672 2.396 2.309 2.396 2.252 2.760 607,375 2.4600 -3.85%
2024-01-11 0 2.600 2.540 2.600 2.300 2.610 782,000 1,969,980 2.5192 2.491 2.434 2.491 2.204 2.501 816,095 2.4139 9.24%
2024-01-10 0 2.380 2.350 2.400 2.000 2.390 794,000 1,748,340 2.2019 2.281 2.252 2.300 1.916 2.290 828,618 2.1099 16.67%
2024-01-09 0 2.040 1.940 2.050 2.000 2.050 364,000 739,760 2.0323 1.955 1.859 1.964 1.916 1.964 379,870 1.9474 2.51%
2024-01-08 0 1.990 1.920 2.000 1.870 2.020 364,000 720,280 1.9788 1.907 1.840 1.916 1.792 1.936 379,870 1.8961 1.53%
2024-01-05 0 1.960 1.870 1.980 1.900 1.970 322,000 621,300 1.9295 1.878 1.792 1.897 1.821 1.888 336,039 1.8489 1.55%
2024-01-04 0 1.930 1.910 2.030 1.930 2.100 386,000 784,180 2.0316 1.849 1.830 1.945 1.849 2.012 402,829 1.9467 -3.50%
2024-01-03 0 2.000 1.910 2.010 2.000 2.030 278,000 558,640 2.0095 1.916 1.830 1.926 1.916 1.945 290,121 1.9255 0.00%
2024-01-02 0 2.000 1.930 2.010 1.990 2.030 350,000 701,540 2.0044 1.916 1.849 1.926 1.907 1.945 365,260 1.9207 0.50%
2023-12-29 0 1.990 1.920 2.020 1.900 1.990 292,000 580,400 1.9877 1.907 1.840 1.936 1.821 1.907 304,731 1.9046 2.05%
2023-12-28 0 1.950 1.900 1.980 1.860 1.990 290,000 569,740 1.9646 1.869 1.821 1.897 1.782 1.907 302,644 1.8825 -2.01%
2023-12-27 0 1.990 1.920 2.010 1.930 2.010 298,000 593,560 1.9918 1.907 1.840 1.926 1.849 1.926 310,993 1.9086 -0.50%
2023-12-22 0 2.000 1.930 2.010 2.000 2.090 250,000 509,820 2.0393 1.916 1.849 1.926 1.916 2.003 260,900 1.9541 -0.50%
2023-12-21 0 2.010 1.910 2.020 1.950 2.090 1,692,000 3,506,160 2.0722 1.926 1.830 1.936 1.869 2.003 1,765,770 1.9856 0.00%
2023-12-20 0 2.010 1.900 2.040 1.920 2.050 434,000 865,000 1.9931 1.926 1.821 1.955 1.840 1.964 452,922 1.9098 0.00%
2023-12-19 0 2.010 1.910 2.010 1.930 2.050 282,000 560,460 1.9874 1.926 1.830 1.926 1.849 1.964 294,295 1.9044 3.61%
2023-12-18 0 1.940 1.910 1.940 1.930 2.040 342,000 677,420 1.9808 1.859 1.830 1.859 1.849 1.955 356,911 1.8980 -0.51%
2023-12-15 0 1.950 1.950 2.000 1.900 2.030 296,000 582,880 1.9692 1.869 1.869 1.916 1.821 1.945 308,905 1.8869 -2.50%
2023-12-14 0 2.000 1.850 2.040 1.870 2.060 370,000 736,840 1.9915 1.916 1.773 1.955 1.792 1.974 386,132 1.9083 1.52%
2023-12-13 0 1.970 1.920 1.980 1.930 2.120 1,640,000 3,303,540 2.0144 1.888 1.840 1.897 1.849 2.031 1,711,503 1.9302 -2.96%
2023-12-12 0 2.030 1.970 2.080 1.930 2.230 618,000 1,303,260 2.1088 1.945 1.888 1.993 1.849 2.137 644,944 2.0207 -4.69%
2023-12-11 0 2.130 2.000 2.130 1.800 2.130 636,000 1,229,040 1.9325 2.041 1.916 2.041 1.725 2.041 663,729 1.8517 17.68%
2023-12-08 0 1.810 1.810 1.880 1.740 1.810 502,000 884,240 1.7614 1.734 1.734 1.801 1.667 1.734 523,887 1.6878 7.10%
2023-12-07 0 1.690 1.650 1.770 1.620 1.690 512,000 834,840 1.6305 1.619 1.581 1.696 1.552 1.619 534,323 1.5624 3.68%
2023-12-06 0 1.630 1.610 1.630 1.620 1.800 364,000 611,000 1.6786 1.562 1.543 1.562 1.552 1.725 379,870 1.6084 -4.12%
2023-12-05 0 1.700 1.670 1.700 1.670 1.980 444,000 782,500 1.7624 1.629 1.600 1.629 1.600 1.897 463,358 1.6888 -14.57%
2023-12-04 0 1.990 1.940 1.990 1.950 2.030 378,000 756,740 2.0020 1.907 1.859 1.907 1.869 1.945 394,481 1.9183 0.51%
2023-12-01 0 1.980 1.890 1.990 1.810 1.990 354,000 675,020 1.9068 1.897 1.811 1.907 1.734 1.907 369,434 1.8272 4.21%
2023-11-30 0 1.900 1.890 1.900 1.690 1.900 376,000 655,740 1.7440 1.821 1.811 1.821 1.619 1.821 392,393 1.6711 9.83%
2023-11-29 0 1.730 1.720 1.730 1.700 1.750 422,000 729,320 1.7282 1.658 1.648 1.658 1.629 1.677 440,399 1.6560 0.58%
2023-11-28 0 1.720 1.710 1.770 1.680 1.780 390,000 672,300 1.7238 1.648 1.639 1.696 1.610 1.706 407,004 1.6518 2.38%
2023-11-27 0 1.680 1.680 1.780 1.620 1.750 390,000 662,700 1.6992 1.610 1.610 1.706 1.552 1.677 407,004 1.6282 -2.33%
2023-11-24 0 1.720 1.720 1.740 1.620 1.740 448,000 756,920 1.6896 1.648 1.648 1.667 1.552 1.667 467,532 1.6190 7.50%
2023-11-23 0 1.600 1.600 1.650 1.460 1.680 646,000 1,030,400 1.5950 1.533 1.533 1.581 1.399 1.610 674,165 1.5284 6.67%
2023-11-22 0 1.500 1.450 1.500 1.400 1.850 948,000 1,592,320 1.6797 1.437 1.389 1.437 1.342 1.773 989,332 1.6095 -17.13%
2023-11-21 0 1.810 1.790 1.830 1.780 1.840 406,000 730,140 1.7984 1.734 1.715 1.754 1.706 1.763 423,701 1.7232 -2.16%
2023-11-20 0 1.850 1.800 1.850 1.770 1.860 454,000 829,440 1.8270 1.773 1.725 1.773 1.696 1.782 473,794 1.7506 1.09%
2023-11-17 0 1.830 1.780 1.850 1.670 1.830 658,000 1,156,160 1.7571 1.754 1.706 1.773 1.600 1.754 686,688 1.6837 4.57%
2023-11-16 0 1.750 1.720 1.750 1.700 1.810 690,000 1,216,240 1.7627 1.677 1.648 1.677 1.629 1.734 720,083 1.6890 -4.37%
2023-11-15 0 1.830 1.830 1.900 1.810 1.970 664,000 1,273,180 1.9174 1.754 1.754 1.821 1.734 1.888 692,950 1.8373 -7.11%
2023-11-14 0 1.970 1.840 1.980 1.810 2.040 810,000 1,549,500 1.9130 1.888 1.763 1.897 1.734 1.955 845,315 1.8330 7.65%
2023-11-13 0 1.830 1.830 1.840 1.460 1.830 1,064,000 1,753,160 1.6477 1.754 1.754 1.763 1.399 1.754 1,110,390 1.5789 22.00%
2023-11-10 0 1.500 1.430 1.500 1.350 1.740 1,438,000 2,276,180 1.5829 1.437 1.370 1.437 1.294 1.667 1,500,696 1.5167 0.67%
2023-11-09 0 1.490 1.480 1.490 1.150 1.490 1,998,000 2,595,200 1.2989 1.428 1.418 1.428 1.102 1.428 2,085,111 1.2446 29.57%
2023-11-08 0 1.150 1.080 1.160 1.100 1.170 866,000 971,600 1.1219 1.102 1.035 1.112 1.054 1.121 903,757 1.0751 4.55%
2023-11-07 0 1.100 1.100 1.160 - - 0 0 - 1.054 1.054 1.112 - - 0 - 0.00%
2023-11-06 0 1.100 1.100 1.200 1.030 1.120 986,000 1,052,620 1.0676 1.054 1.054 1.150 0.987 1.073 1,028,989 1.0230 0.00%
2023-11-03 0 1.100 1.050 1.190 - - 0 0 - 1.054 1.006 1.140 - - 0 - 0.00%
2023-11-02 0 1.100 1.020 1.100 1.010 1.100 630,000 644,900 1.0237 1.054 0.977 1.054 0.968 1.054 657,468 0.9809 3.77%
2023-11-01 0 1.060 1.060 1.210 1.020 1.020 2,000 2,040 1.0200 1.016 1.016 1.159 0.977 0.977 2,087 0.9774 4.95%
2023-10-31 0 1.010 1.000 1.200 - - 0 0 - 0.968 0.958 1.150 - - 0 - 0.00%
2023-10-30 0 1.010 1.010 1.190 - - 0 0 - 0.968 0.968 1.140 - - 0 - 0.00%
2023-10-27 0 1.010 1.010 1.210 1.010 1.010 18,000 18,180 1.0100 0.968 0.968 1.159 0.968 0.968 18,785 0.9678 0.00%
2023-10-26 0 1.010 1.010 1.200 1.010 1.010 502,000 507,020 1.0100 0.968 0.968 1.150 0.968 0.968 523,887 0.9678 0.00%
2023-10-25 0 1.010 1.000 1.200 - - 0 0 - 0.968 0.958 1.150 - - 0 - 0.00%
2023-10-24 0 1.010 1.000 1.210 - - 0 0 - 0.968 0.958 1.159 - - 0 - 0.00%
2023-10-20 0 1.010 1.000 1.110 - - 0 0 - 0.968 0.958 1.064 - - 0 - 0.00%
2023-10-19 0 1.010 1.010 1.020 1.010 1.010 304,000 307,000 1.0099 0.968 0.968 0.977 0.968 0.968 317,254 0.9677 -8.18%
2023-10-18 0 1.100 1.010 1.110 - - 0 0 - 1.054 0.968 1.064 - - 0 - 0.00%
2023-10-17 0 1.100 1.000 1.120 - - 0 0 - 1.054 0.958 1.073 - - 0 - 0.00%
2023-10-16 0 1.100 1.000 1.100 - - 0 0 - 1.054 0.958 1.054 - - 0 - 0.00%
2023-10-13 0 1.100 1.000 1.150 1.100 1.100 2,000 2,200 1.1000 1.054 0.958 1.102 1.054 1.054 2,087 1.0540 -3.51%
2023-10-12 0 1.140 1.100 1.150 - - 0 0 - 1.092 1.054 1.102 - - 0 - 0.00%
2023-10-11 0 1.140 1.100 1.140 - - 0 0 - 1.092 1.054 1.092 - - 0 - 0.00%
2023-10-10 0 1.140 1.100 1.140 - - 0 0 - 1.092 1.054 1.092 - - 0 - 0.00%
2023-10-09 0 1.140 1.100 1.140 - - 0 0 - 1.092 1.054 1.092 - - 0 - 0.00%
2023-10-06 0 1.140 1.100 1.140 - - 0 0 - 1.092 1.054 1.092 - - 0 - 0.00%
2023-10-05 0 1.140 1.100 1.180 - - 0 0 - 1.092 1.054 1.131 - - 0 - 0.00%
2023-10-04 0 1.140 1.100 1.140 1.140 1.140 10,000 11,400 1.1400 1.092 1.054 1.092 1.092 1.092 10,436 1.0924 0.00%
2023-10-03 0 1.140 1.140 1.180 - - 0 0 - 1.092 1.092 1.131 - - 0 - 0.00%
2023-09-29 0 1.140 1.140 1.180 1.140 1.140 22,000 25,080 1.1400 1.092 1.092 1.131 1.092 1.092 22,959 1.0924 0.00%
2023-09-28 0 1.140 1.020 1.140 - - 0 0 - 1.092 0.977 1.092 - - 0 - 0.00%
2023-09-27 0 1.140 1.030 1.140 - - 0 0 - 1.092 0.987 1.092 - - 0 - 0.00%
2023-09-26 0 1.140 1.020 1.140 1.140 1.140 16,000 18,240 1.1400 1.092 0.977 1.092 1.092 1.092 16,698 1.0924 0.00%
2023-09-25 0 1.140 1.100 1.140 1.090 1.140 64,000 71,380 1.1153 1.092 1.054 1.092 1.044 1.092 66,790 1.0687 4.59%
2023-09-22 0 1.090 1.020 1.090 1.010 1.100 48,000 52,260 1.0888 1.044 0.977 1.044 0.968 1.054 50,093 1.0433 9.00%
2023-09-21 0 1.000 1.000 1.010 1.000 1.000 4,000 4,000 1.0000 0.958 0.958 0.968 0.958 0.958 4,174 0.9582 0.00%
2023-09-20 0 1.000 1.000 1.170 - - 0 0 - 0.958 0.958 1.121 - - 0 - 0.00%
2023-09-19 0 1.000 1.000 1.040 - - 0 0 - 0.958 0.958 0.997 - - 0 - 1.01%
2023-09-18 0 0.990 0.990 1.080 - - 0 0 - 0.949 0.949 1.035 - - 0 - 0.00%
2023-09-15 0 0.990 0.990 1.020 - - 0 0 - 0.949 0.949 0.977 - - 0 - 0.00%
2023-09-14 0 0.990 0.990 1.020 - - 0 0 - 0.949 0.949 0.977 - - 0 - 0.00%
2023-09-13 0 0.990 0.990 1.050 0.990 0.990 2,000 1,980 0.9900 0.949 0.949 1.006 0.949 0.949 2,087 0.9486 0.00%
2023-09-12 0 0.990 0.990 1.010 - - 0 0 - 0.949 0.949 0.968 - - 0 - 0.00%
2023-09-11 0 0.990 0.990 1.020 0.990 0.990 6,000 5,940 0.9900 0.949 0.949 0.977 0.949 0.949 6,262 0.9486 0.00%
2023-09-07 0 0.990 0.980 1.000 0.990 0.990 2,000 1,980 0.9900 0.949 0.939 0.958 0.949 0.949 2,087 0.9486 1.02%
2023-09-06 0 0.980 0.980 1.050 0.980 0.980 8,000 7,840 0.9800 0.939 0.939 1.006 0.939 0.939 8,349 0.9391 0.00%
2023-09-05 0 0.980 0.980 1.050 - - 0 0 - 0.939 0.939 1.006 - - 0 - 0.00%
2023-09-04 0 0.980 0.980 1.040 - - 0 0 - 0.939 0.939 0.997 - - 0 - 0.00%
2023-08-31 0 0.980 0.980 1.040 - - 0 0 - 0.939 0.939 0.997 - - 0 - 0.00%
2023-08-30 0 0.980 0.980 1.040 - - 0 0 - 0.939 0.939 0.997 - - 0 - 2.08%
2023-08-29 0 0.960 0.960 1.040 - - 0 0 - 0.920 0.920 0.997 - - 0 - 0.00%
2023-08-28 0 0.960 0.960 1.050 - - 0 0 - 0.920 0.920 1.006 - - 0 - 0.00%
2023-08-25 0 0.960 0.960 1.000 - - 0 0 - 0.920 0.920 0.958 - - 0 - 0.00%
2023-08-24 0 0.960 0.930 0.960 0.960 0.960 24,000 23,040 0.9600 0.920 0.891 0.920 0.920 0.920 25,046 0.9199 0.00%
2023-08-23 0 0.960 0.930 0.960 0.960 0.960 4,000 3,840 0.9600 0.920 0.891 0.920 0.920 0.920 4,174 0.9199 0.00%
2023-08-22 0 0.960 0.960 1.050 - - 0 0 - 0.920 0.920 1.006 - - 0 - 0.00%
2023-08-21 0 0.960 0.960 1.050 - - 0 0 - 0.920 0.920 1.006 - - 0 - 0.00%
2023-08-18 0 0.960 0.960 1.050 0.940 0.940 2,000 1,880 0.9400 0.920 0.920 1.006 0.901 0.901 2,087 0.9007 2.13%
2023-08-17 0 0.940 0.940 1.050 0.940 0.940 12,000 11,280 0.9400 0.901 0.901 1.006 0.901 0.901 12,523 0.9007 0.00%
2023-08-16 0 0.940 0.930 0.940 0.940 0.940 10,000 9,400 0.9400 0.901 0.891 0.901 0.901 0.901 10,436 0.9007 0.00%
2023-08-15 0 0.940 0.930 1.050 - - 0 0 - 0.901 0.891 1.006 - - 0 - 0.00%
2023-08-14 0 0.940 0.930 0.940 0.940 0.940 20,000 18,800 0.9400 0.901 0.891 0.901 0.901 0.901 20,872 0.9007 0.00%
2023-08-11 0 0.940 0.930 0.950 0.940 0.950 16,000 15,160 0.9475 0.901 0.891 0.910 0.901 0.910 16,698 0.9079 -1.05%
2023-08-10 0 0.950 0.940 1.050 0.950 0.950 20,000 19,000 0.9500 0.910 0.901 1.006 0.910 0.910 20,872 0.9103 0.00%
2023-08-09 0 0.950 0.950 1.050 - - 0 0 - 0.910 0.910 1.006 - - 0 - 0.00%
2023-08-08 0 0.950 0.950 1.160 - - 0 0 - 0.910 0.910 1.112 - - 0 - 0.00%
2023-08-07 0 0.950 0.950 1.050 0.950 0.950 10,000 9,500 0.9500 0.910 0.910 1.006 0.910 0.910 10,436 0.9103 0.00%
2023-08-04 0 0.950 0.930 1.020 - - 0 0 - 0.910 0.891 0.977 - - 0 - 0.00%
2023-08-03 0 0.950 0.930 1.050 - - 0 0 - 0.910 0.891 1.006 - - 0 - 0.00%
2023-08-02 0 0.950 0.930 0.950 - - 0 0 - 0.910 0.891 0.910 - - 0 - 0.00%
2023-08-01 0 0.950 0.930 1.060 0.950 0.950 4,000 3,800 0.9500 0.910 0.891 1.016 0.910 0.910 4,174 0.9103 0.00%
2023-07-31 0 0.950 0.950 1.150 0.950 0.950 2,000 1,900 0.9500 0.910 0.910 1.102 0.910 0.910 2,087 0.9103 0.00%
2023-07-28 0 0.950 0.950 1.060 - - 0 0 - 0.910 0.910 1.016 - - 0 - 0.00%
2023-07-27 0 0.950 0.950 1.000 - - 0 0 - 0.910 0.910 0.958 - - 0 - 0.00%
2023-07-26 0 0.950 0.950 1.060 0.950 1.000 10,000 9,680 0.9680 0.910 0.910 1.016 0.910 0.958 10,436 0.9276 -3.06%
2023-07-25 0 0.980 0.970 0.980 - - 0 0 - 0.939 0.929 0.939 - - 0 - 0.00%
2023-07-24 0 0.980 0.970 1.060 - - 0 0 - 0.939 0.929 1.016 - - 0 - 0.00%
2023-07-21 0 0.980 0.970 0.980 - - 0 0 - 0.939 0.929 0.939 - - 0 - 0.00%
2023-07-20 0 0.980 0.980 1.060 - - 0 0 - 0.939 0.939 1.016 - - 0 - 0.00%
2023-07-19 0 0.980 0.980 1.060 0.980 0.980 2,000 1,960 0.9800 0.939 0.939 1.016 0.939 0.939 2,087 0.9391 -2.00%
2023-07-18 0 1.000 0.980 1.090 - - 0 0 - 0.958 0.939 1.044 - - 0 - 0.00%
2023-07-14 0 1.000 0.980 1.000 1.000 1.000 12,000 11,920 0.9933 0.958 0.939 0.958 0.958 0.958 12,523 0.9518 0.00%
2023-07-13 0 1.000 1.000 1.010 - - 0 0 - 0.958 0.958 0.968 - - 0 - 0.00%
2023-07-12 0 1.000 0.990 1.000 - - 0 0 - 0.958 0.949 0.958 - - 0 - 0.00%
2023-07-11 0 1.000 0.990 1.100 - - 0 0 - 0.958 0.949 1.054 - - 0 - 0.00%
2023-07-10 0 1.000 0.990 1.100 1.000 1.000 2,000 2,000 1.0000 0.958 0.949 1.054 0.958 0.958 2,087 0.9582 -0.99%
2023-07-07 0 1.010 0.990 1.010 - - 0 0 - 0.968 0.949 0.968 - - 0 - 0.00%
2023-07-06 0 1.010 1.010 1.050 1.010 1.010 6,000 6,060 1.0100 0.968 0.968 1.006 0.968 0.968 6,262 0.9678 0.00%
2023-07-05 0 1.010 1.010 1.080 - - 2,000 2,020 1.0100 0.968 0.968 1.035 - - 2,087 0.9678 0.00%
2023-07-04 0 1.010 1.010 1.110 - - 0 0 - 0.968 0.968 1.064 - - 0 - 0.00%
2023-07-03 0 1.010 1.010 1.090 - - 10,000 10,500 1.0500 0.968 0.968 1.044 - - 10,436 1.0061 0.00%
2023-06-30 0 1.050 1.050 1.130 1.050 1.050 10,000 10,500 1.0500 0.968 0.968 1.042 0.968 0.968 10,849 0.9678 0.00%
2023-06-29 0 1.050 1.050 1.120 1.040 1.050 8,000 8,380 1.0475 0.968 0.968 1.032 0.959 0.968 8,679 0.9655 5.00%
2023-06-28 0 1.000 1.000 1.020 0.950 0.990 24,000 22,960 0.9567 0.922 0.922 0.940 0.876 0.913 26,038 0.8818 7.53%
2023-06-27 0 0.930 0.910 1.040 0.930 0.960 12,000 11,400 0.9500 0.857 0.839 0.959 0.857 0.885 13,019 0.8756 -4.12%
2023-06-26 0 0.970 0.960 1.040 - - 0 0 - 0.894 0.885 0.959 - - 0 - 0.00%
2023-06-23 0 0.970 0.970 1.040 - - 0 0 - 0.894 0.894 0.959 - - 0 - 1.04%
2023-06-21 0 0.960 0.960 1.030 0.960 0.960 2,000 1,920 0.9600 0.885 0.885 0.949 0.885 0.885 2,170 0.8848 -5.88%
2023-06-20 0 1.020 0.930 1.040 0.970 1.020 24,000 24,380 1.0158 0.940 0.857 0.959 0.894 0.940 26,038 0.9363 12.09%
2023-06-19 0 0.910 0.910 0.970 0.900 0.910 16,000 14,460 0.9038 0.839 0.839 0.894 0.830 0.839 17,359 0.8330 -10.78%
2023-06-16 0 1.020 0.900 1.050 0.960 1.020 26,000 25,320 0.9738 0.940 0.830 0.968 0.885 0.940 28,208 0.8976 7.37%
2023-06-15 0 0.950 0.900 0.950 - - 0 0 - 0.876 0.830 0.876 - - 0 - -1.04%
2023-06-14 0 0.960 0.920 1.040 - - 0 0 - 0.885 0.848 0.959 - - 0 - 0.00%
2023-06-13 0 0.960 0.920 1.040 0.960 0.960 2,000 1,920 0.9600 0.885 0.848 0.959 0.885 0.885 2,170 0.8848 0.00%
2023-06-12 0 0.960 0.900 0.990 - - 0 0 - 0.885 0.830 0.913 - - 0 - 0.00%
2023-06-09 0 0.960 0.900 0.990 - - 0 0 - 0.885 0.830 0.913 - - 0 - 0.00%
2023-06-08 0 0.960 0.900 1.050 - - 0 0 - 0.885 0.830 0.968 - - 0 - 0.00%
2023-06-07 0 0.960 0.900 1.050 - - 0 0 - 0.885 0.830 0.968 - - 0 - 0.00%
2023-06-06 0 0.960 0.900 1.050 0.960 0.960 8,000 7,680 0.9600 0.885 0.830 0.968 0.885 0.885 8,679 0.8848 0.00%
2023-06-05 0 0.960 0.960 0.990 - - 0 0 - 0.885 0.885 0.913 - - 0 - 0.00%
2023-06-02 0 0.960 0.960 1.000 - - 0 0 - 0.885 0.885 0.922 - - 0 - 0.00%
2023-06-01 0 0.960 0.960 1.000 - - 2,000 1,820 0.9100 0.885 0.885 0.922 - - 2,170 0.8388 0.00%
2023-05-31 0 0.960 0.960 1.040 - - 0 0 - 0.885 0.885 0.959 - - 0 - 0.00%
2023-05-30 0 0.960 0.910 1.000 - - 0 0 - 0.885 0.839 0.922 - - 0 - 0.00%
2023-05-29 0 0.960 0.910 1.080 - - 0 0 - 0.885 0.839 0.995 - - 0 - 0.00%
2023-05-25 0 0.960 0.950 1.050 0.950 1.060 24,000 23,980 0.9992 0.885 0.876 0.968 0.876 0.977 26,038 0.9210 -5.88%
2023-05-24 0 1.020 0.920 1.020 - - 0 0 - 0.940 0.848 0.940 - - 0 - 0.00%
2023-05-23 0 1.020 0.920 1.110 - - 0 0 - 0.940 0.848 1.023 - - 0 - 0.00%
2023-05-22 0 1.020 0.920 1.040 - - 0 0 - 0.940 0.848 0.959 - - 0 - 0.00%
2023-05-19 0 1.020 0.920 1.110 - - 0 0 - 0.940 0.848 1.023 - - 0 - 0.00%
2023-05-18 0 1.020 0.920 1.050 - - 0 0 - 0.940 0.848 0.968 - - 0 - 0.00%
2023-05-17 0 1.020 0.910 1.020 - - 0 0 - 0.940 0.839 0.940 - - 0 - 0.00%
2023-05-16 0 1.020 0.920 1.040 - - 0 0 - 0.940 0.848 0.959 - - 0 - 0.00%
2023-05-15 0 1.020 1.020 1.050 - - 0 0 - 0.940 0.940 0.968 - - 0 - 0.00%
2023-05-12 0 1.020 0.970 1.050 1.020 1.020 2,000 2,040 1.0200 0.940 0.894 0.968 0.940 0.940 2,170 0.9402 5.15%
2023-05-11 0 0.970 0.970 1.050 0.900 0.960 6,000 5,640 0.9400 0.894 0.894 0.968 0.830 0.885 6,510 0.8664 -1.02%
2023-05-10 0 0.980 0.980 1.050 0.900 0.990 4,000 3,780 0.9450 0.903 0.903 0.968 0.830 0.913 4,340 0.8710 -2.00%
2023-05-09 0 1.000 0.900 1.050 - - 0 0 - 0.922 0.830 0.968 - - 0 - 0.00%
2023-05-08 0 1.000 0.900 1.040 - - 0 0 - 0.922 0.830 0.959 - - 0 - 0.00%
2023-05-05 0 1.000 0.900 1.050 - - 0 0 - 0.922 0.830 0.968 - - 0 - 0.00%
2023-05-04 0 1.000 1.000 1.050 - - 0 0 - 0.922 0.922 0.968 - - 0 - 0.00%
2023-05-03 0 1.000 0.910 1.050 1.000 1.020 6,000 6,060 1.0100 0.922 0.839 0.968 0.922 0.940 6,510 0.9309 -4.76%
2023-05-02 0 1.050 1.020 1.160 - - 0 0 - 0.968 0.940 1.069 - - 0 - 0.00%
2023-04-28 0 1.050 1.020 1.110 - - 0 0 - 0.968 0.940 1.023 - - 0 - 0.00%
2023-04-27 0 1.050 1.020 1.110 - - 0 0 - 0.968 0.940 1.023 - - 0 - 0.00%
2023-04-26 0 1.050 1.020 1.110 1.040 1.050 70,000 73,100 1.0443 0.968 0.940 1.023 0.959 0.968 75,945 0.9625 0.00%
2023-04-25 0 1.050 1.020 1.110 - - 0 0 - 0.968 0.940 1.023 - - 0 - 0.00%
2023-04-24 0 1.050 1.020 1.080 1.020 1.050 38,000 39,000 1.0263 0.968 0.940 0.995 0.940 0.968 41,227 0.9460 1.94%
2023-04-21 0 1.030 1.020 1.170 1.030 1.030 8,000 8,240 1.0300 0.949 0.940 1.078 0.949 0.949 8,679 0.9494 -0.96%
2023-04-20 0 1.040 1.040 1.110 1.020 1.040 10,000 10,280 1.0280 0.959 0.959 1.023 0.940 0.959 10,849 0.9475 0.00%
2023-04-19 0 1.040 1.020 1.140 - - 0 0 - 0.959 0.940 1.051 - - 0 - 0.00%
2023-04-18 0 1.040 1.010 1.110 - - 0 0 - 0.959 0.931 1.023 - - 0 - 0.00%
2023-04-17 0 1.040 1.040 1.170 1.040 1.040 14,000 14,560 1.0400 0.959 0.959 1.078 0.959 0.959 15,189 0.9586 0.00%
2023-04-14 0 1.040 1.010 1.040 - - 4,000 4,120 1.0300 0.959 0.931 0.959 - - 4,340 0.9494 0.00%
2023-04-13 0 1.040 1.030 1.090 - - 0 0 - 0.959 0.949 1.005 - - 0 - 0.00%
2023-04-12 0 1.040 1.040 1.110 - - 0 0 - 0.959 0.959 1.023 - - 0 - 0.00%
2023-04-11 0 1.040 1.030 1.110 1.040 1.040 2,000 2,080 1.0400 0.959 0.949 1.023 0.959 0.959 2,170 0.9586 0.00%
2023-04-06 0 1.040 1.030 1.040 - - 0 0 - 0.959 0.949 0.959 - - 0 - 0.00%
2023-04-04 0 1.040 1.030 1.040 - - 0 0 - 0.959 0.949 0.959 - - 0 - 0.00%
2023-04-03 0 1.040 1.030 1.040 - - 0 0 - 0.959 0.949 0.959 - - 0 - 0.00%
2023-03-31 0 1.040 1.030 1.040 1.040 1.050 10,000 10,440 1.0440 0.959 0.949 0.959 0.959 0.968 10,849 0.9623 -2.80%
2023-03-30 0 1.070 1.030 1.070 - - 0 0 - 0.986 0.949 0.986 - - 0 - 0.00%
2023-03-29 0 1.070 1.030 1.070 - - 0 0 - 0.986 0.949 0.986 - - 0 - 0.00%
2023-03-28 0 1.070 1.030 1.110 - - 0 0 - 0.986 0.949 1.023 - - 0 - 0.00%
2023-03-27 0 1.070 1.040 1.110 - - 0 0 - 0.986 0.959 1.023 - - 0 - 0.00%
2023-03-24 0 1.070 1.030 1.080 - - 0 0 - 0.986 0.949 0.995 - - 0 - 0.00%
2023-03-23 0 1.070 1.030 1.070 - - 0 0 - 0.986 0.949 0.986 - - 0 - 0.00%
2023-03-22 0 1.070 1.030 1.070 - - 0 0 - 0.986 0.949 0.986 - - 0 - 0.00%
2023-03-21 0 1.070 1.030 1.090 1.070 1.070 8,000 8,560 1.0700 0.986 0.949 1.005 0.986 0.986 8,679 0.9862 3.88%
2023-03-20 0 1.030 1.030 1.070 - - 0 0 - 0.949 0.949 0.986 - - 0 - 0.98%
2023-03-17 0 1.020 1.010 1.070 - - 0 0 - 0.940 0.931 0.986 - - 0 - 0.00%
2023-03-16 0 1.020 1.010 1.070 - - 0 0 - 0.940 0.931 0.986 - - 0 - 0.00%
2023-03-15 0 1.020 1.010 1.060 - - 0 0 - 0.940 0.931 0.977 - - 0 - 0.00%
2023-03-14 0 1.020 1.020 1.070 1.010 1.010 8,000 8,080 1.0100 0.940 0.940 0.986 0.931 0.931 8,679 0.9309 0.99%
2023-03-13 0 1.010 1.010 1.060 1.010 1.010 6,000 6,060 1.0100 0.931 0.931 0.977 0.931 0.931 6,510 0.9309 -3.81%
2023-03-10 0 1.050 1.010 1.090 - - 0 0 - 0.968 0.931 1.005 - - 0 - 0.00%
2023-03-09 0 1.050 1.020 1.060 - - 0 0 - 0.968 0.940 0.977 - - 0 - -0.94%
2023-03-08 0 1.060 1.010 1.180 - - 0 0 - 0.977 0.931 1.088 - - 0 - 0.00%
2023-03-07 0 1.060 1.060 1.080 1.060 1.060 4,000 4,240 1.0600 0.977 0.977 0.995 0.977 0.977 4,340 0.9770 -1.85%
2023-03-06 0 1.080 1.050 1.080 - - 0 0 - 0.995 0.968 0.995 - - 0 - -0.92%
2023-03-03 0 1.090 1.070 1.090 - - 0 0 - 1.005 0.986 1.005 - - 0 - 0.00%
2023-03-02 0 1.090 1.060 1.090 - - 0 0 - 1.005 0.977 1.005 - - 0 - -1.80%
2023-03-01 0 1.110 1.060 1.120 - - 0 0 - 1.023 0.977 1.032 - - 0 - -0.89%
2023-02-28 0 1.120 1.050 1.140 1.060 1.120 8,000 8,800 1.1000 1.032 0.968 1.051 0.977 1.032 8,679 1.0139 1.82%
2023-02-27 0 1.100 1.050 1.110 - - 0 0 - 1.014 0.968 1.023 - - 0 - -0.90%
2023-02-24 0 1.110 1.050 1.120 1.050 1.130 8,000 8,880 1.1100 1.023 0.968 1.032 0.968 1.042 8,679 1.0231 6.73%
2023-02-23 0 1.040 1.040 1.050 1.000 1.140 44,000 47,160 1.0718 0.959 0.959 0.968 0.922 1.051 47,737 0.9879 -3.70%
2023-02-22 0 1.080 1.070 1.080 - - 0 0 - 0.995 0.986 0.995 - - 0 - 0.00%
2023-02-21 0 1.080 1.070 1.080 1.080 1.080 62,000 67,080 1.0819 0.995 0.986 0.995 0.995 0.995 67,266 0.9972 0.93%
2023-02-20 0 1.070 1.010 1.070 1.000 1.070 940,000 1,005,280 1.0694 0.986 0.931 0.986 0.922 0.986 1,019,834 0.9857 7.00%
2023-02-17 0 1.000 0.950 1.000 1.000 1.010 64,000 64,180 1.0028 0.922 0.876 0.922 0.922 0.931 69,436 0.9243 -2.91%
2023-02-16 0 1.030 1.010 1.030 - - 90,000 90,000 1.0000 0.949 0.931 0.949 - - 97,644 0.9217 -0.96%
2023-02-15 0 1.040 1.010 1.040 - - 0 0 - 0.959 0.931 0.959 - - 0 - -0.95%
2023-02-14 0 1.050 1.010 1.050 1.050 1.050 2,000 2,100 1.0500 0.968 0.931 0.968 0.968 0.968 2,170 0.9678 0.00%
2023-02-13 0 1.050 1.010 1.050 - - 0 0 - 0.968 0.931 0.968 - - 0 - -0.94%
2023-02-10 0 1.060 1.010 1.060 - - 0 0 - 0.977 0.931 0.977 - - 0 - 0.00%
2023-02-09 0 1.060 1.010 1.060 1.030 1.060 10,000 10,420 1.0420 0.977 0.931 0.977 0.949 0.977 10,849 0.9604 4.95%
2023-02-08 0 1.010 1.000 1.020 1.010 1.010 22,000 22,220 1.0100 0.931 0.922 0.940 0.931 0.931 23,868 0.9309 -0.98%
2023-02-07 0 1.020 1.000 1.020 - - 0 0 - 0.940 0.922 0.940 - - 0 - 0.00%
2023-02-06 0 1.020 0.990 1.020 - - 0 0 - 0.940 0.913 0.940 - - 0 - 0.00%
2023-02-03 0 1.020 1.010 1.020 1.020 1.020 2,000 2,040 1.0200 0.940 0.931 0.940 0.940 0.940 2,170 0.9402 0.00%
2023-02-02 0 1.020 1.000 1.020 1.010 1.020 18,000 18,300 1.0167 0.940 0.922 0.940 0.931 0.940 19,529 0.9371 -0.97%
2023-02-01 0 1.030 1.010 1.030 - - 0 0 - 0.949 0.931 0.949 - - 0 - -0.96%
2023-01-31 0 1.040 1.000 1.040 - - 0 0 - 0.959 0.922 0.959 - - 0 - 0.00%
2023-01-30 0 1.040 1.000 1.040 - - 0 0 - 0.959 0.922 0.959 - - 0 - 0.00%
2023-01-27 0 1.040 1.040 1.060 - - 0 0 - 0.959 0.959 0.977 - - 0 - 0.00%
2023-01-26 0 1.040 1.040 1.100 - - 0 0 - 0.959 0.959 1.014 - - 0 - 0.00%
2023-01-20 0 1.040 1.030 1.060 - - 0 0 - 0.959 0.949 0.977 - - 0 - 0.00%
2023-01-19 0 1.040 1.040 1.060 1.030 1.050 18,000 18,580 1.0322 0.959 0.959 0.977 0.949 0.968 19,529 0.9514 -0.95%
2023-01-18 0 1.050 1.020 1.060 - - 0 0 - 0.968 0.940 0.977 - - 0 - 0.00%
2023-01-17 0 1.050 1.050 1.090 1.050 1.070 16,000 17,080 1.0675 0.968 0.968 1.005 0.968 0.986 17,359 0.9839 0.96%
2023-01-16 0 1.040 1.040 1.130 1.020 1.020 18,000 18,360 1.0200 0.959 0.959 1.042 0.940 0.940 19,529 0.9402 0.97%
2023-01-13 0 1.030 1.030 1.060 1.020 1.020 10,000 10,200 1.0200 0.949 0.949 0.977 0.940 0.940 10,849 0.9402 -0.96%
2023-01-12 0 1.040 1.030 1.060 - - 0 0 - 0.959 0.949 0.977 - - 0 - 0.00%
2023-01-11 0 1.040 1.030 1.040 1.040 1.050 52,000 54,180 1.0419 0.959 0.949 0.959 0.959 0.968 56,416 0.9604 -0.95%
2023-01-10 0 1.050 1.050 1.060 1.030 1.040 8,000 8,260 1.0325 0.968 0.968 0.977 0.949 0.959 8,679 0.9517 -0.94%
2023-01-09 0 1.060 1.040 1.060 - - 0 0 - 0.977 0.959 0.977 - - 0 - 0.00%
2023-01-06 0 1.060 1.030 1.080 1.040 1.060 100,000 105,960 1.0596 0.977 0.949 0.995 0.959 0.977 108,493 0.9767 -2.75%
2023-01-05 0 1.090 1.040 1.090 - - 0 0 - 1.005 0.959 1.005 - - 0 - 0.00%
2023-01-04 0 1.090 1.060 1.090 - - 0 0 - 1.005 0.977 1.005 - - 0 - 0.00%
2023-01-03 0 1.090 1.050 1.090 - - 0 0 - 1.005 0.968 1.005 - - 0 - -2.68%
2022-12-30 0 1.120 1.050 1.120 1.140 1.140 2,000 2,280 1.1400 1.032 0.968 1.032 1.051 1.051 2,170 1.0508 3.70%
2022-12-29 0 1.080 1.060 1.080 1.010 1.080 84,000 88,240 1.0505 0.995 0.977 0.995 0.931 0.995 91,134 0.9682 0.93%
2022-12-28 0 1.070 0.980 1.080 - - 0 0 - 0.986 0.903 0.995 - - 0 - 0.00%
2022-12-23 0 1.070 1.050 1.080 1.040 1.050 4,000 4,180 1.0450 0.986 0.968 0.995 0.959 0.968 4,340 0.9632 -1.83%
2022-12-22 0 1.090 1.060 1.090 - - 0 0 - 1.005 0.977 1.005 - - 0 - 0.00%
2022-12-21 0 1.090 1.050 1.110 1.040 1.050 12,000 12,580 1.0483 1.005 0.968 1.023 0.959 0.968 13,019 0.9663 5.83%
2022-12-20 0 1.030 1.020 1.150 - - 4,180,000 4,430,800 1.0600 0.949 0.940 1.060 - - 4,535,007 0.9770 0.00%
2022-12-19 0 1.030 1.000 1.130 - - 0 0 - 0.949 0.922 1.042 - - 0 - 0.00%
2022-12-16 0 1.030 1.000 1.030 - - 0 0 - 0.949 0.922 0.949 - - 0 - 0.00%
2022-12-15 0 1.030 1.030 1.110 0.990 1.000 48,000 47,900 0.9979 0.949 0.949 1.023 0.913 0.922 52,077 0.9198 -0.96%
2022-12-14 0 1.040 1.040 1.140 - - 0 0 - 0.959 0.959 1.051 - - 0 - 0.00%
2022-12-13 0 1.040 1.040 1.140 1.040 1.040 6,000 6,240 1.0400 0.959 0.959 1.051 0.959 0.959 6,510 0.9586 0.00%
2022-12-12 0 1.040 0.980 1.100 - - 0 0 - 0.959 0.903 1.014 - - 0 - 0.00%
2022-12-09 0 1.040 1.030 1.040 1.020 1.040 6,000 6,160 1.0267 0.959 0.949 0.959 0.940 0.959 6,510 0.9463 1.96%
2022-12-08 0 1.020 1.020 1.030 1.000 1.000 10,000 10,000 1.0000 0.940 0.940 0.949 0.922 0.922 10,849 0.9217 -0.97%
2022-12-07 0 1.030 1.000 1.080 1.030 1.030 4,000 4,120 1.0300 0.949 0.922 0.995 0.949 0.949 4,340 0.9494 0.00%
2022-12-06 0 1.030 0.970 1.070 1.030 1.070 30,000 31,060 1.0353 0.949 0.894 0.986 0.949 0.986 32,548 0.9543 -3.74%
2022-12-05 0 1.070 1.040 1.100 1.040 1.050 344,000 358,220 1.0413 0.986 0.959 1.014 0.959 0.968 373,216 0.9598 1.90%
2022-12-02 0 1.050 1.020 1.050 - - 0 0 - 0.968 0.940 0.968 - - 0 - 0.00%
2022-12-01 0 1.050 1.010 1.050 1.030 1.050 176,000 184,080 1.0459 0.968 0.931 0.968 0.949 0.968 190,948 0.9640 0.96%
2022-11-30 0 1.040 1.000 1.040 1.040 1.040 2,000 2,080 1.0400 0.959 0.922 0.959 0.959 0.959 2,170 0.9586 0.00%
2022-11-29 0 1.040 1.030 1.050 1.020 1.020 24,000 24,480 1.0200 0.959 0.949 0.968 0.940 0.940 26,038 0.9402 -0.95%
2022-11-28 0 1.050 1.010 1.050 - - 754,000 799,240 1.0600 0.968 0.931 0.968 - - 818,037 0.9770 0.00%
2022-11-25 0 1.050 1.000 1.050 1.050 1.180 10,040,000 10,648,640 1.0606 0.968 0.922 0.968 0.968 1.088 10,892,696 0.9776 -0.94%
2022-11-24 0 1.060 1.040 1.150 1.060 1.060 50,000 53,000 1.0600 0.977 0.959 1.060 0.977 0.977 54,246 0.9770 0.00%
2022-11-23 0 1.060 1.040 1.180 1.050 1.060 68,000 72,000 1.0588 0.977 0.959 1.088 0.968 0.977 73,775 0.9759 0.00%
2022-11-22 0 1.060 1.040 1.060 - - 0 0 - 0.977 0.959 0.977 - - 0 - 0.00%
2022-11-21 0 1.060 1.040 1.060 1.060 1.060 50,000 53,000 1.0600 0.977 0.959 0.977 0.977 0.977 54,246 0.9770 0.00%
2022-11-18 0 1.060 1.040 1.180 1.060 1.060 54,000 57,240 1.0600 0.977 0.959 1.088 0.977 0.977 58,586 0.9770 0.00%
2022-11-17 0 1.060 1.040 1.150 1.060 1.060 50,000 53,000 1.0600 0.977 0.959 1.060 0.977 0.977 54,246 0.9770 1.92%
2022-11-16 0 1.040 1.040 1.060 1.040 1.060 46,000 48,560 1.0557 0.959 0.959 0.977 0.959 0.977 49,907 0.9730 -3.70%
2022-11-15 0 1.080 1.080 1.180 1.070 1.080 16,000 17,260 1.0788 0.995 0.995 1.088 0.986 0.995 17,359 0.9943 0.00%
2022-11-14 0 1.080 1.010 1.080 1.080 1.080 8,000 8,640 1.0800 0.995 0.931 0.995 0.995 0.995 8,679 0.9955 -0.92%
2022-11-11 0 1.090 1.010 1.140 1.090 1.090 2,000 2,180 1.0900 1.005 0.931 1.051 1.005 1.005 2,170 1.0047 0.93%
2022-11-10 0 1.080 1.010 1.160 1.080 1.080 448,000 483,840 1.0800 0.995 0.931 1.069 0.995 0.995 486,049 0.9955 2.86%
2022-11-09 0 1.050 1.000 1.050 - - 0 0 - 0.968 0.922 0.968 - - 0 - 0.00%
2022-11-08 0 1.050 1.000 1.050 - - 0 0 - 0.968 0.922 0.968 - - 0 - 0.00%
2022-11-07 0 1.050 1.000 1.180 1.010 1.050 48,000 48,880 1.0183 0.968 0.922 1.088 0.931 0.968 52,077 0.9386 1.94%
2022-11-04 0 1.030 1.000 1.150 1.000 1.030 28,000 28,600 1.0214 0.949 0.922 1.060 0.922 0.949 30,378 0.9415 3.00%
2022-11-03 0 1.000 0.970 1.020 1.000 1.000 20,000 20,000 1.0000 0.922 0.894 0.940 0.922 0.922 21,699 0.9217 -0.99%
2022-11-02 0 1.010 1.000 1.020 - - 0 0 - 0.931 0.922 0.940 - - 0 - 0.00%
2022-11-01 0 1.010 1.000 1.020 1.000 1.010 62,000 62,540 1.0087 0.931 0.922 0.940 0.922 0.931 67,266 0.9297 -0.98%
2022-10-31 0 1.020 1.000 1.020 1.020 1.030 36,000 37,020 1.0283 0.940 0.922 0.940 0.940 0.949 39,057 0.9478 -0.97%
2022-10-28 0 1.030 1.000 1.030 1.000 1.030 30,000 30,180 1.0060 0.949 0.922 0.949 0.922 0.949 32,548 0.9272 0.00%
2022-10-27 0 1.030 1.000 1.030 1.000 1.030 40,000 40,800 1.0200 0.949 0.922 0.949 0.922 0.949 43,397 0.9402 3.00%
2022-10-26 0 1.000 0.960 1.060 - - 0 0 - 0.922 0.885 0.977 - - 0 - 0.00%
2022-10-25 0 1.000 0.960 1.090 - - 0 0 - 0.922 0.885 1.005 - - 0 - 0.00%
2022-10-24 0 1.000 0.960 1.090 1.000 1.000 14,000 14,000 1.0000 0.922 0.885 1.005 0.922 0.922 15,189 0.9217 0.00%
2022-10-21 0 1.000 1.000 1.090 1.000 1.000 6,000 6,000 1.0000 0.922 0.922 1.005 0.922 0.922 6,510 0.9217 0.00%
2022-10-20 0 1.000 0.970 1.090 0.960 1.000 24,000 23,920 0.9967 0.922 0.894 1.005 0.885 0.922 26,038 0.9186 0.00%
2022-10-19 0 1.000 0.960 1.090 0.960 1.000 8,000 7,920 0.9900 0.922 0.885 1.005 0.885 0.922 8,679 0.9125 0.00%
2022-10-18 0 1.000 0.970 1.080 0.950 1.000 22,000 21,900 0.9955 0.922 0.894 0.995 0.876 0.922 23,868 0.9175 0.00%
2022-10-17 0 1.000 1.000 1.080 0.920 1.000 24,000 23,840 0.9933 0.922 0.922 0.995 0.848 0.922 26,038 0.9156 0.00%
2022-10-14 0 1.000 1.000 1.100 0.940 1.000 32,000 30,880 0.9650 0.922 0.922 1.014 0.866 0.922 34,718 0.8895 -0.99%
2022-10-13 0 1.010 1.000 1.100 - - 0 0 - 0.931 0.922 1.014 - - 0 - 0.00%
2022-10-12 0 1.010 1.010 1.050 1.000 1.010 42,000 42,360 1.0086 0.931 0.931 0.968 0.922 0.931 45,567 0.9296 -3.81%
2022-10-11 0 1.050 1.000 1.190 - - 0 0 - 0.968 0.922 1.097 - - 0 - 0.00%
2022-10-10 0 1.050 1.050 1.180 1.020 1.060 46,000 48,280 1.0496 0.968 0.968 1.088 0.940 0.977 49,907 0.9674 -3.67%
2022-10-07 0 1.090 1.090 1.100 1.070 1.070 2,000 2,140 1.0700 1.005 1.005 1.014 0.986 0.986 2,170 0.9862 -0.91%
2022-10-06 0 1.100 1.050 1.190 - - 0 0 - 1.014 0.968 1.097 - - 0 - 0.00%
2022-10-05 0 1.100 1.050 1.190 - - 0 0 - 1.014 0.968 1.097 - - 0 - 0.00%
2022-10-03 0 1.100 1.100 1.140 1.090 1.100 52,000 57,140 1.0988 1.014 1.014 1.051 1.005 1.014 56,416 1.0128 0.00%
2022-09-30 0 1.100 1.100 1.180 - - 0 0 - 1.014 1.014 1.088 - - 0 - 0.00%
2022-09-29 0 1.100 1.100 1.190 - - 0 0 - 1.014 1.014 1.097 - - 0 - 0.00%
2022-09-28 0 1.100 1.070 1.150 1.000 1.100 86,000 91,660 1.0658 1.014 0.986 1.060 0.922 1.014 93,304 0.9824 -7.56%
2022-09-27 0 1.190 1.030 1.190 - - 0 0 - 1.097 0.949 1.097 - - 0 - 0.00%
2022-09-26 0 1.190 1.010 1.190 - - 0 0 - 1.097 0.931 1.097 - - 0 - 0.00%
2022-09-23 0 1.190 1.050 1.190 - - 0 0 - 1.097 0.968 1.097 - - 0 - -0.83%
2022-09-22 0 1.200 1.060 1.200 - - 0 0 - 1.106 0.977 1.106 - - 0 - 0.00%
2022-09-21 0 1.200 1.150 1.200 1.070 1.230 110,000 131,020 1.1911 1.106 1.060 1.106 0.986 1.134 119,342 1.0979 4.35%
2022-09-20 0 1.150 1.060 1.150 - - 0 0 - 1.060 0.977 1.060 - - 0 - 0.00%
2022-09-19 0 1.150 1.050 1.150 - - 0 0 - 1.060 0.968 1.060 - - 0 - 0.00%
2022-09-16 0 1.150 1.150 1.230 1.100 1.150 30,000 33,820 1.1273 1.060 1.060 1.134 1.014 1.060 32,548 1.0391 4.55%
2022-09-15 0 1.100 1.000 1.100 - - 0 0 - 1.014 0.922 1.014 - - 0 - 0.00%
2022-09-14 0 1.100 1.030 1.100 1.100 1.100 100,000 110,000 1.1000 1.014 0.949 1.014 1.014 1.014 108,493 1.0139 0.00%
2022-09-13 0 1.100 1.000 1.100 1.100 1.100 4,000 4,400 1.1000 1.014 0.922 1.014 1.014 1.014 4,340 1.0139 0.00%
2022-09-09 0 1.100 1.000 1.100 1.100 1.100 4,000 4,400 1.1000 1.014 0.922 1.014 1.014 1.014 4,340 1.0139 0.00%
2022-09-08 0 1.100 1.100 1.120 - - 0 0 - 1.014 1.014 1.032 - - 0 - 0.00%
2022-09-07 0 1.100 1.100 1.120 1.100 1.100 14,000 15,400 1.1000 1.014 1.014 1.032 1.014 1.014 15,189 1.0139 0.00%
2022-09-06 0 1.100 1.100 1.120 1.100 1.100 86,000 94,600 1.1000 1.014 1.014 1.032 1.014 1.014 93,304 1.0139 6.80%
2022-09-05 0 1.030 0.990 1.030 - - 0 0 - 0.949 0.913 0.949 - - 0 - 0.00%
2022-09-02 0 1.030 1.020 1.120 1.020 1.030 8,000 8,200 1.0250 0.949 0.940 1.032 0.940 0.949 8,679 0.9448 0.98%
2022-09-01 0 1.020 1.020 1.030 1.020 1.020 4,000 4,080 1.0200 0.940 0.940 0.949 0.940 0.940 4,340 0.9402 0.99%
2022-08-31 0 1.010 1.010 1.030 0.980 1.000 6,000 5,960 0.9933 0.931 0.931 0.949 0.903 0.922 6,510 0.9156 -2.88%
2022-08-30 0 1.040 0.980 1.040 1.080 1.080 2,000 2,160 1.0800 0.959 0.903 0.959 0.995 0.995 2,170 0.9955 -1.89%
2022-08-29 0 1.060 0.960 1.060 - - 0 0 - 0.977 0.885 0.977 - - 0 - 0.00%
2022-08-26 0 1.060 0.960 1.100 1.050 1.060 14,000 14,740 1.0529 0.977 0.885 1.014 0.968 0.977 15,189 0.9704 0.00%
2022-08-25 0 1.060 0.960 1.120 - - 0 0 - 0.977 0.885 1.032 - - 0 - 0.00%
2022-08-24 0 1.060 0.970 1.060 - - 0 0 - 0.977 0.894 0.977 - - 0 - -0.93%
2022-08-23 0 1.070 0.960 1.100 0.960 1.100 6,000 6,040 1.0067 0.986 0.885 1.014 0.885 1.014 6,510 0.9279 11.46%
2022-08-22 0 0.960 0.960 1.030 0.960 0.960 2,000 1,920 0.9600 0.885 0.885 0.949 0.885 0.885 2,170 0.8848 0.00%
2022-08-19 0 0.960 0.960 1.020 0.960 0.960 4,000 3,840 0.9600 0.885 0.885 0.940 0.885 0.885 4,340 0.8848 -7.69%
2022-08-18 0 1.040 0.980 1.040 - - 0 0 - 0.959 0.903 0.959 - - 0 - -0.95%
2022-08-17 0 1.050 1.000 1.050 - - 0 0 - 0.968 0.922 0.968 - - 0 - 0.00%
2022-08-16 0 1.050 1.020 1.120 - - 0 0 - 0.968 0.940 1.032 - - 0 - 0.00%
2022-08-15 0 1.050 1.000 1.120 1.050 1.060 22,000 23,160 1.0527 0.968 0.922 1.032 0.968 0.977 23,868 0.9703 0.00%
2022-08-12 0 1.050 1.050 1.110 1.050 1.050 4,000 4,200 1.0500 0.968 0.968 1.023 0.968 0.968 4,340 0.9678 0.00%
2022-08-11 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.968 0.968 1.014 0.968 0.968 2,170 0.9678 0.00%
2022-08-10 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.968 0.968 0.986 0.968 0.968 21,699 0.9678 -0.94%
2022-08-09 0 1.060 1.050 1.100 1.060 1.060 2,000 2,120 1.0600 0.977 0.968 1.014 0.977 0.977 2,170 0.9770 -0.93%
2022-08-08 0 1.070 1.050 1.090 1.050 1.070 20,000 21,160 1.0580 0.986 0.968 1.005 0.968 0.986 21,699 0.9752 2.88%
2022-08-05 0 1.040 1.040 1.060 - - 0 0 - 0.959 0.959 0.977 - - 0 - 0.00%
2022-08-04 0 1.040 1.030 1.100 - - 0 0 - 0.959 0.949 1.014 - - 0 - 0.00%
2022-08-03 0 1.040 1.040 1.100 - - 0 0 - 0.959 0.959 1.014 - - 0 - 1.96%
2022-08-02 0 1.020 1.010 1.070 0.980 1.020 128,000 128,580 1.0045 0.940 0.931 0.986 0.903 0.940 138,871 0.9259 0.99%
2022-08-01 0 1.010 1.010 1.080 - - 0 0 - 0.931 0.931 0.995 - - 0 - 0.00%
2022-07-29 0 1.010 1.000 1.090 1.010 1.010 4,000 4,040 1.0100 0.931 0.922 1.005 0.931 0.931 4,340 0.9309 1.00%
2022-07-28 0 1.000 1.000 1.100 0.990 1.000 6,000 5,980 0.9967 0.922 0.922 1.014 0.913 0.922 6,510 0.9186 0.00%
2022-07-27 0 1.000 1.000 1.050 1.000 1.000 6,000 6,000 1.0000 0.922 0.922 0.968 0.922 0.922 6,510 0.9217 -3.85%
2022-07-26 0 1.040 0.980 1.080 - - 0 0 - 0.959 0.903 0.995 - - 0 - 0.00%
2022-07-25 0 1.040 0.960 1.080 - - 0 0 - 0.959 0.885 0.995 - - 0 - 0.00%
2022-07-22 0 1.040 0.960 1.100 1.030 1.040 976,000 1,014,940 1.0399 0.959 0.885 1.014 0.949 0.959 1,058,892 0.9585 0.00%
2022-07-21 0 1.040 0.930 1.040 - - 0 0 - 0.959 0.857 0.959 - - 0 - 0.00%
2022-07-20 0 1.040 1.000 1.060 0.950 1.050 50,000 51,920 1.0384 0.959 0.922 0.977 0.876 0.968 54,246 0.9571 9.47%
2022-07-19 0 0.950 0.950 1.010 0.930 1.010 40,000 39,960 0.9990 0.876 0.876 0.931 0.857 0.931 43,397 0.9208 2.15%
2022-07-18 0 0.930 0.930 0.980 0.930 0.950 20,000 18,640 0.9320 0.857 0.857 0.903 0.857 0.876 21,699 0.8590 -5.10%
2022-07-15 0 0.980 0.930 0.980 0.980 0.980 710,000 695,800 0.9800 0.903 0.857 0.903 0.903 0.903 770,300 0.9033 0.00%
2022-07-14 0 0.980 0.980 1.030 0.980 1.030 38,000 38,440 1.0116 0.903 0.903 0.949 0.903 0.949 41,227 0.9324 0.00%
2022-07-13 0 0.980 0.960 0.980 0.950 1.000 10,000 9,900 0.9900 0.903 0.885 0.903 0.876 0.922 10,849 0.9125 3.16%
2022-07-12 0 0.950 0.950 1.000 0.950 0.950 2,000 1,900 0.9500 0.876 0.876 0.922 0.876 0.876 2,170 0.8756 0.00%
2022-07-11 0 0.950 0.950 1.000 0.930 0.990 66,000 64,260 0.9736 0.876 0.876 0.922 0.857 0.913 71,605 0.8974 2.15%
2022-07-08 0 0.930 0.920 0.930 0.910 0.930 424,000 389,540 0.9187 0.857 0.848 0.857 0.839 0.857 460,010 0.8468 1.09%
2022-07-07 0 0.920 0.870 0.920 - - 0 0 - 0.848 0.802 0.848 - - 0 - 0.00%
2022-07-06 0 0.920 0.880 0.930 0.930 0.930 26,000 24,180 0.9300 0.848 0.811 0.857 0.857 0.857 28,208 0.8572 -1.08%
2022-07-05 0 0.930 0.880 0.940 0.910 0.950 10,000 9,240 0.9240 0.857 0.811 0.866 0.839 0.876 10,849 0.8517 1.09%
2022-07-04 0 0.920 0.880 0.930 - - 4,000 3,720 0.9300 0.848 0.811 0.857 - - 4,340 0.8572 -2.13%
2022-06-30 0 0.940 0.930 0.940 0.940 0.940 2,000 1,880 0.9400 0.866 0.857 0.866 0.866 0.866 2,170 0.8664 -1.05%
2022-06-29 0 0.950 0.930 0.950 0.950 0.950 2,000 1,900 0.9500 0.876 0.857 0.876 0.876 0.876 2,170 0.8756 -1.04%
2022-06-28 0 0.960 0.930 0.970 - - 4,000 3,720 0.9300 0.885 0.857 0.894 - - 4,340 0.8572 -1.03%
2022-06-27 0 0.970 0.970 1.000 0.940 0.940 10,000 9,440 0.9440 0.894 0.894 0.922 0.866 0.866 10,849 0.8701 0.00%
2022-06-24 0 0.970 0.940 0.970 - - 0 0 - 0.894 0.866 0.894 - - 0 - 0.00%
2022-06-23 0 0.970 0.950 0.990 - - 0 0 - 0.894 0.876 0.913 - - 0 - 0.00%
2022-06-22 0 0.970 0.970 0.990 - - 2,000 1,940 0.9700 0.894 0.894 0.913 - - 2,170 0.8941 0.00%
2022-06-21 0 0.970 0.970 0.980 0.960 0.960 48,000 46,100 0.9604 0.894 0.894 0.903 0.885 0.885 52,077 0.8852 1.04%
2022-06-20 0 0.960 0.960 0.990 0.800 0.980 226,000 202,760 0.8972 0.885 0.885 0.913 0.737 0.903 245,194 0.8269 -3.03%
2022-06-17 0 0.990 0.980 1.100 - - 2,000 1,980 0.9900 0.913 0.903 1.014 - - 2,170 0.9125 0.00%
2022-06-16 0 0.990 0.990 1.000 0.990 0.990 10,000 9,900 0.9900 0.913 0.913 0.922 0.913 0.913 10,849 0.9125 0.00%
2022-06-15 0 0.990 0.980 1.000 0.910 0.990 8,000 7,720 0.9650 0.913 0.903 0.922 0.839 0.913 8,679 0.8895 1.02%
2022-06-14 0 0.980 0.980 0.990 0.970 0.980 12,000 11,740 0.9783 0.903 0.903 0.913 0.894 0.903 13,019 0.9017 -1.01%
2022-06-13 0 0.990 0.980 1.100 - - 0 0 - 0.913 0.903 1.014 - - 0 - 0.00%
2022-06-10 0 0.990 0.980 1.010 0.990 0.990 4,000 3,960 0.9900 0.913 0.903 0.931 0.913 0.913 4,340 0.9125 -1.98%
2022-06-09 0 1.010 1.000 1.040 1.010 1.010 2,000 2,020 1.0100 0.931 0.922 0.959 0.931 0.931 2,170 0.9309 -2.88%
2022-06-08 0 1.040 0.990 1.100 - - 0 0 - 0.959 0.913 1.014 - - 0 - 0.00%
2022-06-07 0 1.040 1.000 1.040 - - 0 0 - 0.959 0.922 0.959 - - 0 - 0.00%
2022-06-06 0 1.040 1.010 1.050 1.020 1.050 42,000 42,900 1.0214 0.959 0.931 0.968 0.940 0.968 45,567 0.9415 2.97%
2022-06-02 0 1.010 1.010 1.100 - - 0 0 - 0.931 0.931 1.014 - - 0 - 2.02%
2022-06-01 0 0.990 0.990 1.090 0.980 0.990 12,000 11,860 0.9883 0.913 0.913 1.005 0.903 0.913 13,019 0.9110 1.02%
2022-05-31 0 0.980 0.980 1.100 0.980 1.000 62,000 61,000 0.9839 0.903 0.903 1.014 0.903 0.922 67,266 0.9069 -5.77%
2022-05-30 0 1.040 1.030 1.100 1.030 1.040 58,000 60,000 1.0345 0.959 0.949 1.014 0.949 0.959 62,926 0.9535 1.96%
2022-05-27 0 1.020 1.010 1.060 0.980 1.020 12,000 12,160 1.0133 0.940 0.931 0.977 0.903 0.940 13,019 0.9340 5.15%
2022-05-26 0 0.970 0.970 1.040 0.970 0.970 2,000 1,940 0.9700 0.894 0.894 0.959 0.894 0.894 2,170 0.8941 0.00%
2022-05-25 0 0.970 0.970 1.150 0.970 0.970 6,000 5,880 0.9800 0.894 0.894 1.060 0.894 0.894 6,510 0.9033 0.00%
2022-05-24 0 0.970 0.970 1.000 0.970 0.980 8,000 7,820 0.9775 0.894 0.894 0.922 0.894 0.903 8,679 0.9010 -1.02%
2022-05-23 0 0.980 0.970 1.050 0.970 0.980 16,000 15,600 0.9750 0.903 0.894 0.968 0.894 0.903 17,359 0.8987 -2.00%
2022-05-20 0 1.000 1.000 1.080 0.990 1.020 76,000 76,120 1.0016 0.922 0.922 0.995 0.913 0.940 82,455 0.9232 -1.96%
2022-05-19 0 1.020 0.980 1.020 0.970 1.020 24,000 23,560 0.9817 0.940 0.903 0.940 0.894 0.940 26,038 0.9048 2.00%
2022-05-18 0 1.000 0.980 1.080 1.000 1.010 22,000 22,040 1.0018 0.922 0.903 0.995 0.922 0.931 23,868 0.9234 -0.99%
2022-05-17 0 1.010 0.970 1.030 1.010 1.010 6,000 6,060 1.0100 0.931 0.894 0.949 0.931 0.931 6,510 0.9309 2.02%
2022-05-16 0 0.990 0.970 1.010 - - 0 0 - 0.913 0.894 0.931 - - 0 - -1.98%
2022-05-13 0 1.010 0.990 1.010 0.990 1.050 36,000 35,880 0.9967 0.931 0.913 0.931 0.913 0.968 39,057 0.9186 2.02%
2022-05-12 0 0.990 0.990 1.000 0.980 1.050 84,000 84,180 1.0021 0.913 0.913 0.922 0.903 0.968 91,134 0.9237 -3.88%
2022-05-11 0 1.030 1.000 1.050 0.980 1.050 66,000 66,560 1.0085 0.949 0.922 0.968 0.903 0.968 71,605 0.9295 5.10%
2022-05-10 0 0.980 0.600 1.000 1.000 1.090 114,000 117,120 1.0274 0.903 0.553 0.922 0.922 1.005 123,682 0.9469 -10.91%
2022-05-06 0 1.100 1.090 1.170 1.080 1.100 164,000 180,120 1.0983 1.014 1.005 1.078 0.995 1.014 177,929 1.0123 -1.79%
2022-05-05 0 1.120 1.120 1.140 1.100 1.120 52,000 58,200 1.1192 1.032 1.032 1.051 1.014 1.032 56,416 1.0316 -2.61%
2022-05-04 0 1.150 1.150 1.220 1.110 1.150 56,000 63,600 1.1357 1.060 1.060 1.124 1.023 1.060 60,756 1.0468 -1.71%
2022-05-03 0 1.170 1.150 1.200 1.170 1.170 14,000 16,380 1.1700 1.078 1.060 1.106 1.078 1.078 15,189 1.0784 0.00%
2022-04-29 0 1.170 1.150 1.180 1.170 1.170 18,000 21,220 1.1789 1.078 1.060 1.088 1.078 1.078 19,529 1.0866 0.00%
2022-04-28 0 1.170 1.170 1.200 1.150 1.170 84,000 97,460 1.1602 1.078 1.078 1.106 1.060 1.078 91,134 1.0694 0.00%
2022-04-27 0 1.170 1.150 1.190 1.170 1.180 32,000 37,560 1.1738 1.078 1.060 1.097 1.078 1.088 34,718 1.0819 0.00%
2022-04-26 0 1.170 1.150 1.190 1.150 1.190 110,000 128,860 1.1715 1.078 1.060 1.097 1.060 1.097 119,342 1.0798 -2.50%
2022-04-25 0 1.200 1.190 1.210 1.180 1.210 64,000 76,760 1.1994 1.106 1.097 1.115 1.088 1.115 69,436 1.1055 0.00%
2022-04-22 0 1.200 1.180 1.200 1.200 1.200 12,000 14,400 1.2000 1.106 1.088 1.106 1.106 1.106 13,019 1.1061 0.00%
2022-04-21 0 1.200 1.200 1.220 1.200 1.210 26,000 31,220 1.2008 1.106 1.106 1.124 1.106 1.115 28,208 1.1068 -0.83%
2022-04-20 0 1.210 1.210 1.220 1.210 1.220 60,000 73,100 1.2183 1.115 1.115 1.124 1.115 1.124 65,096 1.1230 0.00%
2022-04-19 0 1.210 1.210 1.230 1.210 1.220 1,340,000 1,634,500 1.2198 1.115 1.115 1.134 1.115 1.124 1,453,806 1.1243 -0.82%
2022-04-14 0 1.220 1.220 1.240 1.210 1.220 2,602,000 3,174,420 1.2200 1.124 1.124 1.143 1.115 1.124 2,822,988 1.1245 0.00%
2022-04-13 0 1.220 1.210 1.220 1.220 1.230 2,674,000 3,262,540 1.2201 1.124 1.115 1.124 1.124 1.134 2,901,103 1.1246 0.83%
2022-04-12 0 1.210 1.200 1.220 1.200 1.220 2,088,000 2,546,840 1.2198 1.115 1.106 1.124 1.106 1.124 2,265,334 1.1243 0.00%
2022-04-11 0 1.210 1.210 1.230 1.210 1.240 1,558,000 1,900,760 1.2200 1.115 1.115 1.134 1.115 1.143 1,690,321 1.1245 -0.82%
2022-04-08 0 1.220 1.210 1.230 1.210 1.220 1,126,000 1,373,620 1.2199 1.124 1.115 1.134 1.115 1.124 1,221,631 1.1244 0.00%
2022-04-07 0 1.220 1.210 1.260 1.220 1.250 730,000 892,100 1.2221 1.124 1.115 1.161 1.124 1.152 791,999 1.1264 -2.40%
2022-04-06 0 1.250 1.240 1.250 1.220 1.270 1,056,000 1,310,340 1.2409 1.152 1.143 1.152 1.124 1.171 1,145,686 1.1437 1.63%
2022-04-04 0 1.230 1.230 1.240 1.220 1.230 218,000 266,620 1.2230 1.134 1.134 1.143 1.124 1.134 236,515 1.1273 0.00%
2022-04-01 0 1.230 1.220 1.250 1.210 1.230 118,000 143,840 1.2190 1.134 1.124 1.152 1.115 1.134 128,022 1.1236 0.82%
2022-03-31 0 1.220 1.220 1.240 1.190 1.220 66,000 80,440 1.2188 1.124 1.124 1.143 1.097 1.124 71,605 1.1234 0.00%
2022-03-30 0 1.220 1.220 1.240 1.220 1.220 10,000 12,200 1.2200 1.124 1.124 1.143 1.124 1.124 10,849 1.1245 0.00%
2022-03-29 0 1.220 1.220 1.240 1.220 1.220 56,000 68,320 1.2200 1.124 1.124 1.143 1.124 1.124 60,756 1.1245 0.00%
2022-03-28 0 1.220 1.220 1.240 1.220 1.250 1,036,000 1,282,500 1.2379 1.124 1.124 1.143 1.124 1.152 1,123,987 1.1410 -0.81%
2022-03-25 0 1.230 1.230 1.250 1.220 1.250 116,000 144,840 1.2486 1.134 1.134 1.152 1.124 1.152 125,852 1.1509 -1.60%
2022-03-24 0 1.250 1.250 1.270 1.220 1.280 250,000 313,780 1.2551 1.152 1.152 1.171 1.124 1.180 271,232 1.1569 0.81%
2022-03-23 0 1.240 1.220 1.250 1.200 1.260 202,000 251,320 1.2442 1.143 1.124 1.152 1.106 1.161 219,156 1.1468 1.64%
2022-03-22 0 1.220 1.220 1.230 1.220 1.220 72,000 87,840 1.2200 1.124 1.124 1.134 1.124 1.124 78,115 1.1245 0.00%
2022-03-21 0 1.220 1.200 1.230 1.220 1.270 56,000 69,340 1.2382 1.124 1.106 1.134 1.124 1.171 60,756 1.1413 0.00%
2022-03-18 0 1.220 1.220 1.230 1.200 1.230 118,000 144,120 1.2214 1.124 1.124 1.134 1.106 1.134 128,022 1.1257 0.00%
2022-03-17 0 1.220 1.220 1.230 1.220 1.220 156,000 190,320 1.2200 1.124 1.124 1.134 1.124 1.124 169,249 1.1245 0.00%
2022-03-16 0 1.220 1.220 1.230 1.180 1.230 164,000 199,840 1.2185 1.124 1.124 1.134 1.088 1.134 177,929 1.1231 3.39%
2022-03-15 0 1.180 1.170 1.200 1.150 1.210 550,000 653,160 1.1876 1.088 1.078 1.106 1.060 1.115 596,711 1.0946 -3.28%
2022-03-14 0 1.220 1.190 1.220 1.220 1.220 76,000 92,720 1.2200 1.124 1.097 1.124 1.124 1.124 82,455 1.1245 0.00%
2022-03-11 0 1.220 1.220 1.230 1.220 1.220 70,000 85,400 1.2200 1.124 1.124 1.134 1.124 1.124 75,945 1.1245 0.00%
2022-03-10 0 1.220 1.220 1.240 1.220 1.280 274,000 343,140 1.2523 1.124 1.124 1.143 1.124 1.180 297,271 1.1543 -3.17%
2022-03-09 0 1.260 1.260 1.270 1.220 1.290 1,774,000 2,238,640 1.2619 1.161 1.161 1.171 1.124 1.189 1,924,666 1.1631 3.28%
2022-03-08 0 1.220 1.220 1.230 1.220 1.230 64,000 78,140 1.2209 1.124 1.124 1.134 1.124 1.134 69,436 1.1254 0.00%
2022-03-07 0 1.220 1.220 1.230 1.200 1.220 506,000 613,980 1.2134 1.124 1.124 1.134 1.106 1.124 548,975 1.1184 0.00%
2022-03-04 0 1.220 1.220 1.230 1.190 1.220 156,000 189,400 1.2141 1.124 1.124 1.134 1.097 1.124 169,249 1.1191 0.00%
2022-03-03 0 1.220 1.220 1.230 1.220 1.220 142,000 173,240 1.2200 1.124 1.124 1.134 1.124 1.124 154,060 1.1245 0.00%
2022-03-02 0 1.220 1.220 1.230 1.210 1.220 110,000 134,120 1.2193 1.124 1.124 1.134 1.115 1.124 119,342 1.1238 0.00%
2022-03-01 0 1.220 1.220 1.230 1.200 1.220 108,000 131,280 1.2156 1.124 1.124 1.134 1.106 1.124 117,172 1.1204 0.00%
2022-02-28 0 1.220 1.220 1.230 1.140 1.220 276,000 325,720 1.1801 1.124 1.124 1.134 1.051 1.124 299,441 1.0878 0.00%
2022-02-25 0 1.220 1.220 1.230 1.220 1.240 78,000 95,980 1.2305 1.124 1.124 1.134 1.124 1.143 84,625 1.1342 0.00%
2022-02-24 0 1.220 1.220 1.230 1.220 1.370 1,904,000 2,420,560 1.2713 1.124 1.124 1.134 1.124 1.263 2,065,707 1.1718 0.00%
2022-02-23 0 1.220 1.220 1.230 1.220 1.230 166,000 202,580 1.2204 1.124 1.124 1.134 1.124 1.134 180,098 1.1248 0.00%
2022-02-22 0 1.220 1.220 1.230 1.220 1.240 582,000 711,380 1.2223 1.124 1.124 1.134 1.124 1.143 631,429 1.1266 0.00%
2022-02-21 0 1.220 1.220 1.230 1.220 1.230 308,000 376,860 1.2236 1.124 1.124 1.134 1.124 1.134 334,158 1.1278 0.00%
2022-02-18 0 1.220 1.220 1.230 1.210 1.230 274,000 334,440 1.2206 1.124 1.124 1.134 1.115 1.134 297,271 1.1250 0.00%
2022-02-17 0 1.220 1.220 1.230 1.220 1.230 68,000 83,120 1.2224 1.124 1.124 1.134 1.124 1.134 73,775 1.1267 0.00%
2022-02-16 0 1.220 1.220 1.230 1.220 1.220 178,000 217,160 1.2200 1.124 1.124 1.134 1.124 1.124 193,118 1.1245 0.00%
2022-02-15 0 1.220 1.220 1.230 1.220 1.220 174,000 212,300 1.2201 1.124 1.124 1.134 1.124 1.124 188,778 1.1246 0.00%
2022-02-14 0 1.220 1.220 1.230 1.180 1.220 298,000 362,300 1.2158 1.124 1.124 1.134 1.088 1.124 323,309 1.1206 0.00%
2022-02-11 0 1.220 1.220 1.230 1.200 1.240 364,000 441,800 1.2137 1.124 1.124 1.134 1.106 1.143 394,914 1.1187 0.00%
2022-02-10 0 1.220 1.220 1.230 1.220 1.240 348,000 425,440 1.2225 1.124 1.124 1.134 1.124 1.143 377,556 1.1268 0.00%
2022-02-09 0 1.220 1.200 1.220 1.150 1.220 472,000 569,660 1.2069 1.124 1.106 1.124 1.060 1.124 512,087 1.1124 0.00%
2022-02-08 0 1.220 1.200 1.220 1.130 1.220 278,000 333,580 1.1999 1.124 1.106 1.124 1.042 1.124 301,611 1.1060 0.83%
2022-02-07 0 1.210 1.160 1.220 1.140 1.210 512,000 603,560 1.1788 1.115 1.069 1.124 1.051 1.115 555,484 1.0865 5.22%
2022-02-04 0 1.150 1.150 1.170 1.100 1.200 1,022,000 1,168,540 1.1434 1.060 1.060 1.078 1.014 1.106 1,108,798 1.0539 -5.74%
2022-01-31 0 1.220 1.220 1.230 1.220 1.230 374,000 456,680 1.2211 1.124 1.124 1.134 1.124 1.134 405,764 1.1255 -0.81%
2022-01-28 0 1.230 1.220 1.230 1.220 1.230 772,000 942,680 1.2211 1.134 1.124 1.134 1.124 1.134 837,566 1.1255 0.82%
2022-01-27 0 1.220 1.220 1.230 1.220 1.230 1,010,000 1,233,960 1.2217 1.124 1.124 1.134 1.124 1.134 1,095,779 1.1261 -0.81%
2022-01-26 0 1.230 1.230 1.240 1.220 1.270 2,914,000 3,603,480 1.2366 1.134 1.134 1.143 1.124 1.171 3,161,486 1.1398 0.00%
2022-01-25 0 1.230 1.220 1.230 1.220 1.230 820,000 1,000,840 1.2205 1.134 1.124 1.134 1.124 1.134 889,643 1.1250 0.82%
2022-01-24 0 1.220 1.220 1.230 1.220 1.240 896,000 1,094,560 1.2216 1.124 1.124 1.134 1.124 1.143 972,097 1.1260 -0.81%
2022-01-21 0 1.230 1.220 1.230 1.220 1.230 1,732,000 2,118,040 1.2229 1.134 1.124 1.134 1.124 1.134 1,879,099 1.1272 0.00%
2022-01-20 0 1.230 1.220 1.230 1.220 1.260 952,000 1,176,400 1.2357 1.134 1.124 1.134 1.124 1.161 1,032,853 1.1390 0.00%
2022-01-19 0 1.230 1.220 1.230 1.220 1.230 1,098,000 1,344,860 1.2248 1.134 1.124 1.134 1.124 1.134 1,191,253 1.1289 0.00%
2022-01-18 0 1.230 1.230 1.240 1.220 1.300 3,332,000 4,223,580 1.2676 1.134 1.134 1.143 1.124 1.198 3,614,986 1.1684 0.82%
2022-01-17 0 1.220 1.220 1.230 1.220 1.260 1,328,000 1,626,220 1.2246 1.124 1.124 1.134 1.124 1.161 1,440,787 1.1287 -1.61%
2022-01-14 0 1.240 1.240 1.250 1.210 1.250 6,408,000 7,829,920 1.2219 1.143 1.143 1.152 1.115 1.152 6,952,231 1.1262 1.64%
2022-01-13 0 1.220 1.220 1.240 1.080 1.280 10,160,000 12,482,800 1.2286 1.124 1.124 1.143 0.995 1.180 11,022,888 1.1324 0.00%
2022-01-12 0 1.220 1.220 1.230 1.220 1.260 18,326,000 22,442,940 1.2247 1.124 1.124 1.134 1.124 1.161 19,882,426 1.1288 -0.81%
2022-01-11 0 1.230 1.230 1.240 1.230 1.480 96,972,000 128,182,260 1.3218 1.134 1.134 1.143 1.134 1.364 105,207,824 1.2184

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top