Zhong An Intelligent Living Service Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02271  2023-07-18    
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 1.940 1.940 1.950 1.870 1.940 72,000 138,080 1.9178 1.940 1.940 1.950 1.870 1.940 72,000 1.9178 0.00%
2025-12-30 0 1.940 1.940 1.990 1.810 1.980 338,000 637,900 1.8873 1.940 1.940 1.990 1.810 1.980 338,000 1.8873 -3.00%
2025-12-29 0 2.000 1.990 2.000 1.810 2.000 138,000 264,840 1.9191 2.000 1.990 2.000 1.810 2.000 138,000 1.9191 3.09%
2025-12-24 0 1.940 1.940 1.990 1.940 1.970 12,005 23,529 1.9599 1.940 1.940 1.990 1.940 1.970 12,005 1.9599 -2.02%
2025-12-23 0 1.980 1.960 1.990 1.960 2.010 14,000 27,840 1.9886 1.980 1.960 1.990 1.960 2.010 14,000 1.9886 -1.00%
2025-12-22 0 2.000 1.990 2.010 2.000 2.010 82,000 164,600 2.0073 2.000 1.990 2.010 2.000 2.010 82,000 2.0073 0.00%
2025-12-19 0 2.000 1.950 2.020 1.880 2.000 112,000 214,280 1.9132 2.000 1.950 2.020 1.880 2.000 112,000 1.9132 0.50%
2025-12-18 0 1.990 1.900 2.000 1.910 2.000 74,000 146,480 1.9795 1.990 1.900 2.000 1.910 2.000 74,000 1.9795 -0.50%
2025-12-17 0 2.000 1.900 2.090 1.850 2.000 146,000 280,740 1.9229 2.000 1.900 2.090 1.850 2.000 146,000 1.9229 0.00%
2025-12-16 0 2.000 2.020 2.100 1.810 2.120 238,000 469,900 1.9744 2.000 2.020 2.100 1.810 2.120 238,000 1.9744 -5.66%
2025-12-15 0 2.120 2.100 2.120 2.110 2.120 68,000 143,980 2.1174 2.120 2.100 2.120 2.110 2.120 68,000 2.1174 -0.47%
2025-12-12 0 2.130 2.090 2.130 2.090 2.130 32,000 67,020 2.0944 2.130 2.090 2.130 2.090 2.130 32,000 2.0944 1.91%
2025-12-11 0 2.090 2.060 2.100 2.060 2.110 106,000 221,440 2.0891 2.090 2.060 2.100 2.060 2.110 106,000 2.0891 1.95%
2025-12-10 0 2.050 2.040 2.060 1.960 2.190 104,000 214,060 2.0583 2.050 2.040 2.060 1.960 2.190 104,000 2.0583 3.54%
2025-12-09 0 1.980 1.970 2.050 1.910 2.000 118,000 232,900 1.9737 1.980 1.970 2.050 1.910 2.000 118,000 1.9737 1.54%
2025-12-08 0 1.950 1.900 1.980 1.950 1.970 92,000 179,820 1.9546 1.950 1.900 1.980 1.950 1.970 92,000 1.9546 -1.02%
2025-12-05 0 1.970 1.970 1.990 1.920 1.990 52,000 101,200 1.9462 1.970 1.970 1.990 1.920 1.990 52,000 1.9462 0.00%
2025-12-04 0 1.970 1.960 1.990 1.930 2.000 84,000 165,260 1.9674 1.970 1.960 1.990 1.930 2.000 84,000 1.9674 0.51%
2025-12-03 0 1.960 1.960 2.000 1.940 2.020 140,000 276,180 1.9727 1.960 1.960 2.000 1.940 2.020 140,000 1.9727 -2.49%
2025-12-02 0 2.010 1.970 2.010 1.950 2.100 232,000 470,360 2.0274 2.010 1.970 2.010 1.950 2.100 232,000 2.0274 -1.47%
2025-12-01 0 2.040 2.020 2.050 1.920 2.040 300,000 595,260 1.9842 2.040 2.020 2.050 1.920 2.040 300,000 1.9842 4.08%
2025-11-28 0 1.960 1.880 1.960 1.700 1.990 1,790,000 3,226,760 1.8027 1.960 1.880 1.960 1.700 1.990 1,790,000 1.8027 7.69%
2025-11-27 0 1.820 1.810 1.880 1.710 1.870 278,000 498,380 1.7927 1.820 1.810 1.880 1.710 1.870 278,000 1.7927 -2.67%
2025-11-26 0 1.870 1.870 1.880 1.800 1.920 138,000 257,140 1.8633 1.870 1.870 1.880 1.800 1.920 138,000 1.8633 -3.11%
2025-11-25 0 1.930 1.910 2.000 1.900 2.000 106,000 206,180 1.9451 1.930 1.910 2.000 1.900 2.000 106,000 1.9451 -3.50%
2025-11-24 0 2.000 2.000 2.020 1.890 2.030 128,000 248,020 1.9377 2.000 2.000 2.020 1.890 2.030 128,000 1.9377 5.26%
2025-11-21 0 1.900 1.900 1.920 1.850 1.940 168,000 318,380 1.8951 1.900 1.900 1.920 1.850 1.940 168,000 1.8951 -2.06%
2025-11-20 0 1.940 1.920 2.000 1.840 2.030 302,000 581,880 1.9268 1.940 1.920 2.000 1.840 2.030 302,000 1.9268 -2.02%
2025-11-19 0 1.980 1.970 1.980 1.920 2.050 280,000 552,660 1.9738 1.980 1.970 1.980 1.920 2.050 280,000 1.9738 -4.81%
2025-11-18 0 2.080 2.070 2.120 2.020 2.240 204,000 430,700 2.1113 2.080 2.070 2.120 2.020 2.240 204,000 2.1113 -6.73%
2025-11-17 0 2.230 2.230 2.250 2.160 2.370 298,000 663,200 2.2255 2.230 2.230 2.250 2.160 2.370 298,000 2.2255 0.45%
2025-11-14 0 2.220 2.230 2.240 2.090 2.340 654,000 1,448,120 2.2143 2.220 2.230 2.240 2.090 2.340 654,000 2.2143 10.45%
2025-11-13 0 2.010 2.010 2.120 1.980 2.050 158,000 319,080 2.0195 2.010 2.010 2.120 1.980 2.050 158,000 2.0195 -1.47%
2025-11-12 0 2.040 2.040 2.120 1.950 2.100 180,000 363,020 2.0168 2.040 2.040 2.120 1.950 2.100 180,000 2.0168 5.15%
2025-11-11 0 1.940 1.940 2.000 1.910 2.070 308,000 608,420 1.9754 1.940 1.940 2.000 1.910 2.070 308,000 1.9754 -5.37%
2025-11-10 0 2.050 2.050 2.120 2.010 2.070 106,000 217,160 2.0487 2.050 2.050 2.120 2.010 2.070 106,000 2.0487 3.02%
2025-11-07 0 1.990 1.990 2.120 1.880 2.100 218,000 438,560 2.0117 1.990 1.990 2.120 1.880 2.100 218,000 2.0117 -5.24%
2025-11-06 0 2.100 2.100 2.190 2.100 2.240 186,000 400,860 2.1552 2.100 2.100 2.190 2.100 2.240 186,000 2.1552 -1.87%
2025-11-05 0 2.140 2.140 2.300 2.110 2.290 98,000 214,440 2.1882 2.140 2.140 2.300 2.110 2.290 98,000 2.1882 -4.89%
2025-11-04 0 2.250 2.250 2.260 2.100 2.250 120,000 263,020 2.1918 2.250 2.250 2.260 2.100 2.250 120,000 2.1918 0.90%
2025-11-03 0 2.230 2.190 2.250 2.220 2.360 188,000 424,040 2.2555 2.230 2.190 2.250 2.220 2.360 188,000 2.2555 -8.61%
2025-10-31 0 2.440 2.350 2.450 2.350 2.490 158,000 385,780 2.4416 2.440 2.350 2.450 2.350 2.490 158,000 2.4416 -2.40%
2025-10-30 0 2.500 2.360 2.550 2.340 2.560 198,000 480,980 2.4292 2.500 2.360 2.550 2.340 2.560 198,000 2.4292 -1.57%
2025-10-28 0 2.540 2.450 2.630 2.200 2.610 224,000 534,040 2.3841 2.540 2.450 2.630 2.200 2.610 224,000 2.3841 18.14%
2025-10-27 0 2.150 2.140 2.260 2.150 2.210 118,000 257,380 2.1812 2.150 2.140 2.260 2.150 2.210 118,000 2.1812 -2.27%
2025-10-24 0 2.200 2.190 2.220 2.190 2.390 134,000 305,940 2.2831 2.200 2.190 2.220 2.190 2.390 134,000 2.2831 -7.95%
2025-10-23 0 2.390 2.330 2.490 2.390 2.440 88,000 212,040 2.4095 2.390 2.330 2.490 2.390 2.440 88,000 2.4095 -5.53%
2025-10-22 0 2.530 2.480 2.550 2.350 2.530 74,000 180,600 2.4405 2.530 2.480 2.550 2.350 2.530 74,000 2.4405 4.12%
2025-10-21 0 2.430 2.430 2.450 2.430 2.560 68,000 169,540 2.4932 2.430 2.430 2.450 2.430 2.560 68,000 2.4932 -5.08%
2025-10-20 0 2.560 2.560 2.680 2.530 2.660 112,000 290,680 2.5954 2.560 2.560 2.680 2.530 2.660 112,000 2.5954 -1.54%
2025-10-17 0 2.600 2.600 2.630 2.120 2.720 156,000 399,200 2.5590 2.600 2.600 2.630 2.120 2.720 156,000 2.5590 2.77%
2025-10-16 0 2.530 2.480 2.530 2.060 3.000 224,000 538,160 2.4025 2.530 2.480 2.530 2.060 3.000 224,000 2.4025 12.44%
2025-10-15 0 2.250 2.230 2.320 2.250 2.450 382,000 895,300 2.3437 2.250 2.230 2.320 2.250 2.450 382,000 2.3437 -9.27%
2025-10-14 0 2.480 2.460 2.480 2.290 2.610 448,000 1,109,280 2.4761 2.480 2.460 2.480 2.290 2.610 448,000 2.4761 -0.80%
2025-10-13 0 2.500 2.450 2.500 2.140 2.580 843,680 2,032,151 2.4087 2.500 2.450 2.500 2.140 2.580 843,680 2.4087 -1.96%
2025-10-10 0 2.550 2.300 2.550 1.310 2.600 7,466,000 14,532,080 1.9464 2.550 2.300 2.550 1.310 2.600 7,466,000 1.9464 -1.16%
2025-10-09 0 2.580 2.580 2.600 2.570 3.560 2,529,000 7,489,490 2.9614 2.580 2.580 2.600 2.570 3.560 2,529,000 2.9614 -29.12%
2025-10-08 0 3.640 3.640 3.650 3.610 3.780 356,000 1,302,560 3.6589 3.640 3.640 3.650 3.610 3.780 356,000 3.6589 0.00%
2025-10-06 0 3.640 3.630 3.640 3.630 3.780 84,000 310,700 3.6988 3.640 3.630 3.640 3.630 3.780 84,000 3.6988 1.39%
2025-10-03 0 3.590 3.580 3.590 3.590 4.000 552,000 2,083,140 3.7738 3.590 3.580 3.590 3.590 4.000 552,000 3.7738 -8.18%
2025-10-02 0 3.910 3.910 3.930 3.590 3.920 602,000 2,226,800 3.6990 3.910 3.910 3.930 3.590 3.920 602,000 3.6990 -0.51%
2025-09-30 0 3.930 3.940 3.950 3.790 3.970 158,000 615,240 3.8939 3.930 3.940 3.950 3.790 3.970 158,000 3.8939 -3.20%
2025-09-29 0 4.060 3.900 4.060 3.560 4.100 872,000 3,280,180 3.7617 4.060 3.900 4.060 3.560 4.100 872,000 3.7617 0.74%
2025-09-26 0 4.030 4.030 4.100 3.850 4.100 304,000 1,203,340 3.9584 4.030 4.030 4.100 3.850 4.100 304,000 3.9584 4.40%
2025-09-25 0 3.860 3.810 3.860 3.520 4.240 392,000 1,545,580 3.9428 3.860 3.810 3.860 3.520 4.240 392,000 3.9428 -2.53%
2025-09-24 0 3.960 3.950 3.970 3.950 4.580 780,000 3,248,740 4.1651 3.960 3.950 3.970 3.950 4.580 780,000 4.1651 -13.73%
2025-09-23 0 4.590 4.580 4.590 3.920 4.650 1,172,000 4,922,420 4.2000 4.590 4.580 4.590 3.920 4.650 1,172,000 4.2000 6.00%
2025-09-22 0 4.330 4.320 4.330 4.140 4.390 530,000 2,272,360 4.2875 4.330 4.320 4.330 4.140 4.390 530,000 4.2875 -3.78%
2025-09-19 0 4.500 4.500 4.520 4.410 4.530 414,000 1,852,800 4.4754 4.500 4.500 4.520 4.410 4.530 414,000 4.4754 -1.32%
2025-09-18 0 4.560 4.480 4.570 4.360 4.610 272,000 1,221,840 4.4921 4.560 4.480 4.570 4.360 4.610 272,000 4.4921 0.44%
2025-09-17 0 4.540 4.540 4.550 4.300 4.600 614,126 2,713,203 4.4180 4.540 4.540 4.550 4.300 4.600 614,126 4.4180 2.02%
2025-09-16 0 4.450 4.430 4.490 4.450 4.660 470,000 2,131,460 4.5350 4.450 4.430 4.490 4.450 4.660 470,000 4.5350 -5.92%
2025-09-15 0 4.730 4.690 4.730 4.540 4.770 260,000 1,213,860 4.6687 4.730 4.690 4.730 4.540 4.770 260,000 4.6687 -0.21%
2025-09-12 0 4.740 4.720 4.740 4.230 4.900 952,000 4,434,620 4.6582 4.740 4.720 4.740 4.230 4.900 952,000 4.6582 4.41%
2025-09-11 0 4.540 4.510 4.540 4.100 5.020 3,594,000 15,904,240 4.4252 4.540 4.510 4.540 4.100 5.020 3,594,000 4.4252 -23.05%
2025-09-10 0 5.900 5.860 5.920 4.700 6.230 2,344,000 13,222,080 5.6408 5.900 5.860 5.920 4.700 6.230 2,344,000 5.6408 22.41%
2025-09-09 0 4.820 4.780 4.860 4.690 4.940 190,000 914,540 4.8134 4.820 4.780 4.860 4.690 4.940 190,000 4.8134 0.84%
2025-09-08 0 4.780 4.810 4.880 4.200 4.960 442,000 2,031,940 4.5971 4.780 4.810 4.880 4.200 4.960 442,000 4.5971 9.63%
2025-09-05 0 4.360 4.300 4.540 4.300 4.420 130,266 564,050 4.3300 4.360 4.300 4.540 4.300 4.420 130,266 4.3300 0.69%
2025-09-04 0 4.330 4.270 4.350 4.240 4.400 188,000 807,680 4.2962 4.330 4.270 4.350 4.240 4.400 188,000 4.2962 -0.69%
2025-09-03 0 4.360 4.330 4.360 4.300 4.570 516,000 2,285,140 4.4286 4.360 4.330 4.360 4.300 4.570 516,000 4.4286 -5.22%
2025-09-02 0 4.600 4.550 4.640 4.520 4.940 472,000 2,187,760 4.6351 4.600 4.550 4.640 4.520 4.940 472,000 4.6351 -4.96%
2025-09-01 0 4.840 4.840 4.900 4.180 4.960 1,395,276 6,472,480 4.6389 4.840 4.840 4.900 4.180 4.960 1,395,276 4.6389 16.35%
2025-08-29 0 4.160 4.160 4.180 4.090 4.260 206,000 856,280 4.1567 4.160 4.160 4.180 4.090 4.260 206,000 4.1567 -2.58%
2025-08-28 0 4.270 4.270 4.280 4.150 4.270 190,000 793,600 4.1768 4.270 4.270 4.280 4.150 4.270 190,000 4.1768 1.18%
2025-08-27 0 4.220 4.200 4.300 4.150 4.310 242,000 1,021,340 4.2204 4.220 4.200 4.300 4.150 4.310 242,000 4.2204 0.96%
2025-08-26 0 4.180 4.140 4.160 4.000 4.280 194,000 806,520 4.1573 4.180 4.140 4.160 4.000 4.280 194,000 4.1573 -2.34%
2025-08-25 0 4.280 4.280 4.290 4.150 4.430 606,000 2,582,640 4.2618 4.280 4.280 4.290 4.150 4.430 606,000 4.2618 0.23%
2025-08-22 0 4.270 4.270 4.340 4.230 4.400 102,000 437,060 4.2849 4.270 4.270 4.340 4.230 4.400 102,000 4.2849 -2.73%
2025-08-21 0 4.390 4.390 4.400 4.200 4.490 149,468 654,032 4.3757 4.390 4.390 4.400 4.200 4.490 149,468 4.3757 2.09%
2025-08-20 0 4.300 4.290 4.310 4.190 4.310 76,000 323,320 4.2542 4.300 4.290 4.310 4.190 4.310 76,000 4.2542 -2.71%
2025-08-19 0 4.420 4.330 4.420 4.300 4.700 660,000 2,948,960 4.4681 4.420 4.330 4.420 4.300 4.700 660,000 4.4681 0.00%
2025-08-18 0 4.420 4.420 4.490 4.350 4.720 374,000 1,680,760 4.4940 4.420 4.420 4.490 4.350 4.720 374,000 4.4940 1.61%
2025-08-15 0 4.350 4.310 4.350 4.090 4.390 314,000 1,344,580 4.2821 4.350 4.310 4.350 4.090 4.390 314,000 4.2821 6.62%
2025-08-14 0 4.080 4.060 4.130 3.950 4.240 224,000 909,600 4.0607 4.080 4.060 4.130 3.950 4.240 224,000 4.0607 -3.55%
2025-08-13 0 4.230 4.220 4.300 4.230 4.420 134,000 574,520 4.2875 4.230 4.220 4.300 4.230 4.420 134,000 4.2875 -4.94%
2025-08-12 0 4.450 4.250 4.450 4.260 4.580 203,000 890,410 4.3863 4.450 4.250 4.450 4.260 4.580 203,000 4.3863 -0.89%
2025-08-11 0 4.490 4.410 4.500 4.110 4.800 358,000 1,630,940 4.5557 4.490 4.410 4.500 4.110 4.800 358,000 4.5557 0.90%
2025-08-08 0 4.450 4.360 4.450 4.300 4.490 194,000 844,800 4.3546 4.450 4.360 4.450 4.300 4.490 194,000 4.3546 3.49%
2025-08-07 0 4.300 4.300 4.380 4.170 5.000 1,112,500 5,032,835 4.5239 4.300 4.300 4.380 4.170 5.000 1,112,500 4.5239 6.17%
2025-08-06 0 4.050 4.050 4.200 3.600 4.790 1,448,000 5,952,360 4.1107 4.050 4.050 4.200 3.600 4.790 1,448,000 4.1107 -15.45%
2025-08-05 0 4.790 4.670 4.800 4.500 4.940 661,063 3,134,307 4.7413 4.790 4.670 4.800 4.500 4.940 661,063 4.7413 -2.04%
2025-08-04 0 4.890 4.850 4.900 3.900 5.210 3,166,000 14,954,880 4.7236 4.890 4.850 4.900 3.900 5.210 3,166,000 4.7236 25.06%
2025-08-01 0 3.910 3.890 3.910 3.500 4.000 1,429,276 5,282,459 3.6959 3.910 3.890 3.910 3.500 4.000 1,429,276 3.6959 0.26%
2025-07-31 0 3.900 3.800 3.900 2.900 4.800 6,701,700 26,496,305 3.9537 3.900 3.800 3.900 2.900 4.800 6,701,700 3.9537 34.48%
2025-07-30 0 2.900 2.830 2.900 2.600 2.900 576,000 1,608,860 2.7932 2.900 2.830 2.900 2.600 2.900 576,000 2.7932 4.69%
2025-07-29 0 2.770 2.710 2.770 2.500 2.970 1,612,106 4,374,000 2.7132 2.770 2.710 2.770 2.500 2.970 1,612,106 2.7132 10.80%
2025-07-28 0 2.500 2.420 2.510 1.490 3.080 6,962,733 15,437,509 2.2172 2.500 2.420 2.510 1.490 3.080 6,962,733 2.2172 71.23%
2025-07-25 0 1.460 1.420 1.460 1.450 1.500 36,000 52,660 1.4628 1.460 1.420 1.460 1.450 1.500 36,000 1.4628 0.00%
2025-07-24 0 1.460 1.460 1.480 1.460 1.500 202,000 296,920 1.4699 1.460 1.460 1.480 1.460 1.500 202,000 1.4699 0.69%
2025-07-23 0 1.450 1.450 1.460 1.350 1.470 336,000 474,200 1.4113 1.450 1.450 1.460 1.350 1.470 336,000 1.4113 5.07%
2025-07-22 0 1.380 1.370 1.450 1.260 1.550 2,420,000 3,292,180 1.3604 1.380 1.370 1.450 1.260 1.550 2,420,000 1.3604 -10.39%
2025-07-21 0 1.540 1.540 1.550 1.490 1.530 994,000 1,508,740 1.5178 1.540 1.540 1.550 1.490 1.530 994,000 1.5178 -4.94%
2025-07-18 0 1.620 1.400 1.620 1.200 1.620 2,072,256 2,689,776 1.2980 1.620 1.400 1.620 1.200 1.620 2,072,256 1.2980 35.00%
2025-07-17 0 1.200 1.180 1.240 1.150 1.200 346,000 413,440 1.1949 1.200 1.180 1.240 1.150 1.200 346,000 1.1949 0.84%
2025-07-16 0 1.190 1.190 1.200 1.150 1.240 746,000 865,760 1.1605 1.190 1.190 1.200 1.150 1.240 746,000 1.1605 0.85%
2025-07-15 0 1.180 1.180 1.230 1.160 1.240 222,000 268,840 1.2110 1.180 1.180 1.230 1.160 1.240 222,000 1.2110 0.85%
2025-07-14 0 1.170 1.120 1.170 1.100 1.230 966,000 1,123,440 1.1630 1.170 1.120 1.170 1.100 1.230 966,000 1.1630 7.34%
2025-07-11 0 1.090 1.040 1.100 1.040 1.130 424,000 461,440 1.0883 1.090 1.040 1.100 1.040 1.130 424,000 1.0883 -0.91%
2025-07-10 0 1.100 1.060 1.100 1.070 1.150 136,000 147,480 1.0844 1.100 1.060 1.100 1.070 1.150 136,000 1.0844 0.00%
2025-07-09 0 1.100 1.050 1.100 1.100 1.100 34,000 37,400 1.1000 1.100 1.050 1.100 1.100 1.100 34,000 1.1000 0.00%
2025-07-08 0 1.100 1.020 1.120 1.040 1.120 264,000 283,340 1.0733 1.100 1.020 1.120 1.040 1.120 264,000 1.0733 5.77%
2025-07-07 0 1.040 0.970 0.990 1.040 1.060 10,000 10,460 1.0460 1.040 0.970 0.990 1.040 1.060 10,000 1.0460 1.96%
2025-07-04 0 1.020 1.000 1.030 1.000 1.030 86,000 87,820 1.0212 1.020 1.000 1.030 1.000 1.030 86,000 1.0212 -5.56%
2025-07-03 0 1.080 1.010 1.080 1.070 1.080 36,000 38,560 1.0711 1.080 1.010 1.080 1.070 1.080 36,000 1.0711 0.00%
2025-07-02 0 1.080 1.010 1.080 1.080 1.080 8,000 8,640 1.0800 1.080 1.010 1.080 1.080 1.080 8,000 1.0800 0.00%
2025-06-30 0 1.080 1.030 1.080 1.000 1.090 48,000 50,440 1.0508 1.080 1.030 1.080 1.000 1.090 48,000 1.0508 -1.82%
2025-06-27 0 1.100 1.010 1.100 1.100 1.100 8,000 8,800 1.1000 1.100 1.010 1.100 1.100 1.100 8,000 1.1000 0.00%
2025-06-26 0 1.100 1.030 1.100 1.100 1.110 36,000 39,660 1.1017 1.100 1.030 1.100 1.100 1.110 36,000 1.1017 0.00%
2025-06-25 0 1.100 1.070 1.100 1.070 1.100 46,000 49,980 1.0865 1.100 1.070 1.100 1.070 1.100 46,000 1.0865 0.92%
2025-06-24 0 1.090 1.020 1.100 1.000 1.100 356,000 374,060 1.0507 1.090 1.020 1.100 1.000 1.100 356,000 1.0507 9.00%
2025-06-23 0 1.000 0.930 1.000 0.930 1.000 368,000 360,120 0.9786 1.000 0.930 1.000 0.930 1.000 368,000 0.9786 7.53%
2025-06-20 0 0.930 0.890 0.930 0.930 0.930 10,000 9,300 0.9300 0.930 0.890 0.930 0.930 0.930 10,000 0.9300 0.00%
2025-06-19 0 0.930 0.880 0.930 0.900 0.930 78,000 72,160 0.9251 0.930 0.880 0.930 0.900 0.930 78,000 0.9251 -2.11%
2025-06-18 0 0.950 0.930 0.940 0.930 0.960 146,000 138,520 0.9488 0.950 0.930 0.940 0.930 0.960 146,000 0.9488 -3.06%
2025-06-17 0 0.980 0.960 0.990 0.940 0.980 218,000 209,980 0.9632 0.980 0.960 0.990 0.940 0.980 218,000 0.9632 0.00%
2025-06-16 0 0.980 0.900 0.990 0.910 1.000 434,000 416,780 0.9603 0.980 0.900 0.990 0.910 1.000 434,000 0.9603 3.16%
2025-06-13 0 0.950 0.890 0.950 0.900 0.960 286,000 263,280 0.9206 0.950 0.890 0.950 0.900 0.960 286,000 0.9206 1.06%
2025-06-12 0 0.940 0.900 0.950 0.930 0.950 38,000 35,580 0.9363 0.940 0.900 0.950 0.930 0.950 38,000 0.9363 1.16%
2025-06-11 0 0.950 0.900 0.940 0.890 0.950 208,000 192,360 0.9248 0.929 0.880 0.919 0.871 0.929 212,656 0.9046 0.00%
2025-06-10 0 0.950 0.900 0.950 0.930 0.950 160,000 150,300 0.9394 0.929 0.880 0.929 0.910 0.929 163,582 0.9188 1.06%
2025-06-09 0 0.940 0.900 0.940 0.900 0.940 418,000 383,680 0.9179 0.919 0.880 0.919 0.880 0.919 427,357 0.8978 0.00%
2025-06-06 0 0.940 0.880 0.940 0.930 0.940 16,000 15,000 0.9375 0.919 0.861 0.919 0.910 0.919 16,358 0.9170 1.08%
2025-06-05 0 0.930 0.890 0.930 0.900 0.930 76,000 70,600 0.9289 0.910 0.871 0.910 0.880 0.910 77,701 0.9086 3.33%
2025-06-04 0 0.900 0.900 0.910 0.890 0.950 288,000 261,020 0.9063 0.880 0.880 0.890 0.871 0.929 294,447 0.8865 -8.16%
2025-06-03 0 0.980 0.900 0.980 0.890 1.000 324,000 297,080 0.9169 0.959 0.880 0.959 0.871 0.978 331,253 0.8968 3.16%
2025-06-02 0 0.950 0.830 0.950 0.870 0.950 382,000 346,200 0.9063 0.929 0.812 0.929 0.851 0.929 390,551 0.8864 6.74%
2025-05-30 0 0.890 0.830 0.890 0.910 0.910 2,000 1,820 0.9100 0.871 0.812 0.871 0.890 0.890 2,045 0.8901 3.49%
2025-05-29 0 0.860 0.840 0.870 0.800 0.900 262,000 226,380 0.8640 0.841 0.822 0.851 0.782 0.880 267,865 0.8451 7.50%
2025-05-28 0 0.800 0.770 0.820 0.770 0.800 44,000 35,080 0.7973 0.782 0.753 0.802 0.753 0.782 44,985 0.7798 3.90%
2025-05-27 0 0.770 0.730 0.770 0.760 0.800 10,000 7,900 0.7900 0.753 0.714 0.753 0.743 0.782 10,224 0.7727 1.32%
2025-05-26 0 0.760 0.710 0.760 0.710 0.810 146,000 106,480 0.7293 0.743 0.694 0.743 0.694 0.792 149,268 0.7133 5.56%
2025-05-23 0 0.720 0.750 0.770 0.660 0.720 988,000 682,740 0.6910 0.704 0.734 0.753 0.646 0.704 1,010,116 0.6759 0.00%
2025-05-22 0 0.720 0.680 0.730 0.660 0.720 922,000 642,500 0.6969 0.704 0.665 0.714 0.646 0.704 942,639 0.6816 0.00%
2025-05-21 0 0.720 0.670 0.720 0.720 0.720 8,000 5,760 0.7200 0.704 0.655 0.704 0.704 0.704 8,179 0.7042 1.41%
2025-05-20 0 0.710 0.680 0.710 0.720 0.770 156,000 112,420 0.7206 0.694 0.665 0.694 0.704 0.753 159,492 0.7049 0.00%
2025-05-19 0 0.710 0.680 0.710 0.690 0.720 44,000 31,400 0.7136 0.694 0.665 0.694 0.675 0.704 44,985 0.6980 0.00%
2025-05-16 0 0.710 0.670 0.710 - - 0 0 - 0.694 0.655 0.694 - - 0 - 0.00%
2025-05-15 0 0.710 0.660 0.720 - - 0 0 - 0.694 0.646 0.704 - - 0 - 0.00%
2025-05-14 0 0.710 0.690 0.710 0.650 0.720 252,000 176,340 0.6998 0.694 0.675 0.694 0.636 0.704 257,641 0.6844 1.43%
2025-05-13 0 0.700 0.650 0.700 0.660 0.700 54,000 36,360 0.6733 0.685 0.636 0.685 0.646 0.685 55,209 0.6586 -2.78%
2025-05-12 0 0.720 0.720 0.730 0.690 0.790 232,000 166,200 0.7164 0.704 0.704 0.714 0.675 0.773 237,193 0.7007 -10.00%
2025-05-09 0 0.800 0.700 0.800 0.710 0.820 106,000 76,440 0.7211 0.782 0.685 0.782 0.694 0.802 108,373 0.7053 12.68%
2025-05-08 0 0.710 0.660 0.710 0.660 0.710 132,000 89,120 0.6752 0.694 0.646 0.694 0.646 0.694 134,955 0.6604 1.43%
2025-05-07 0 0.700 0.650 0.700 0.630 0.710 166,000 115,280 0.6945 0.685 0.636 0.685 0.616 0.694 169,716 0.6793 2.94%
2025-05-06 0 0.680 0.630 0.690 0.630 0.700 16,000 10,600 0.6625 0.665 0.616 0.675 0.616 0.685 16,358 0.6480 3.03%
2025-05-02 0 0.660 0.580 0.660 0.610 0.660 38,000 23,680 0.6232 0.646 0.567 0.646 0.597 0.646 38,851 0.6095 4.76%
2025-04-30 0 0.630 0.560 0.630 0.560 0.660 26,000 15,040 0.5785 0.616 0.548 0.616 0.548 0.646 26,582 0.5658 -1.56%
2025-04-29 0 0.640 0.540 0.640 0.640 0.640 2,000 1,280 0.6400 0.626 0.528 0.626 0.626 0.626 2,045 0.6260 0.00%
2025-04-28 0 0.640 0.630 0.690 0.630 0.650 15,000 9,640 0.6427 0.626 0.616 0.675 0.616 0.636 15,336 0.6286 -9.86%
2025-04-25 0 0.710 0.650 0.710 0.650 0.710 6,000 4,100 0.6833 0.694 0.636 0.694 0.636 0.694 6,134 0.6684 0.00%
2025-04-24 0 0.710 0.650 0.710 0.690 0.710 26,000 18,060 0.6946 0.694 0.636 0.694 0.675 0.694 26,582 0.6794 0.00%
2025-04-23 0 0.710 0.630 0.710 0.630 0.730 60,000 43,160 0.7193 0.694 0.616 0.694 0.616 0.714 61,343 0.7036 2.90%
2025-04-22 0 0.690 0.630 0.690 - - 0 0 - 0.675 0.616 0.675 - - 0 - -2.82%
2025-04-17 0 0.710 - 0.710 - - 0 0 - 0.694 - 0.694 - - 0 - 0.00%
2025-04-16 0 0.710 0.630 0.710 - - 0 0 - 0.694 0.616 0.694 - - 0 - 0.00%
2025-04-15 0 0.710 0.650 0.710 - - 0 0 - 0.694 0.636 0.694 - - 0 - -1.39%
2025-04-14 0 0.720 0.630 0.720 0.670 0.730 4,000 2,800 0.7000 0.704 0.616 0.704 0.655 0.714 4,090 0.6847 4.35%
2025-04-11 0 0.690 0.630 0.700 - - 0 0 - 0.675 0.616 0.685 - - 0 - 0.00%
2025-04-10 0 0.690 0.620 0.690 0.690 0.700 100,000 69,540 0.6954 0.675 0.606 0.675 0.675 0.685 102,238 0.6802 0.00%
2025-04-09 0 0.690 0.620 0.690 0.600 0.730 20,000 13,400 0.6700 0.675 0.606 0.675 0.587 0.714 20,448 0.6553 4.55%
2025-04-08 0 0.660 0.580 0.660 0.640 0.670 16,000 10,420 0.6513 0.646 0.567 0.646 0.626 0.655 16,358 0.6370 -1.49%
2025-04-07 0 0.670 0.580 0.670 - - 0 0 - 0.655 0.567 0.655 - - 0 - -4.29%
2025-04-03 0 0.700 0.620 0.700 - - 0 0 - 0.685 0.606 0.685 - - 0 - 0.00%
2025-04-02 0 0.700 0.610 0.700 0.700 0.710 4,000 2,820 0.7050 0.685 0.597 0.685 0.685 0.694 4,090 0.6896 1.45%
2025-04-01 0 0.690 0.590 0.690 0.630 0.710 42,000 28,200 0.6714 0.675 0.577 0.675 0.616 0.694 42,940 0.6567 15.00%
2025-03-31 0 0.600 0.570 0.630 0.600 0.600 50,000 30,000 0.6000 0.587 0.558 0.616 0.587 0.587 51,119 0.5869 -13.04%
2025-03-28 0 0.690 0.600 0.690 0.680 0.700 10,000 6,960 0.6960 0.675 0.587 0.675 0.665 0.685 10,224 0.6808 1.47%
2025-03-27 0 0.680 0.600 0.680 - - 0 0 - 0.665 0.587 0.665 - - 0 - 0.00%
2025-03-26 0 0.680 0.600 0.680 - - 0 0 - 0.665 0.587 0.665 - - 0 - -1.45%
2025-03-25 0 0.690 0.600 0.690 - - 0 0 - 0.675 0.587 0.675 - - 0 - 0.00%
2025-03-24 0 0.690 0.600 0.690 - - 0 0 - 0.675 0.587 0.675 - - 0 - 0.00%
2025-03-21 0 0.690 0.600 0.690 0.560 0.690 8,000 4,980 0.6225 0.675 0.587 0.675 0.548 0.675 8,179 0.6089 0.00%
2025-03-20 0 0.690 0.610 0.690 - - 0 0 - 0.675 0.597 0.675 - - 0 - 0.00%
2025-03-19 0 0.690 0.620 0.690 0.690 0.690 10,000 6,900 0.6900 0.675 0.606 0.675 0.675 0.675 10,224 0.6749 0.00%
2025-03-18 0 0.690 0.650 0.700 0.710 0.710 2,000 1,420 0.7100 0.675 0.636 0.685 0.694 0.694 2,045 0.6945 6.15%
2025-03-17 0 0.650 0.650 0.660 0.650 0.730 504,000 351,760 0.6979 0.636 0.636 0.646 0.636 0.714 515,282 0.6827 0.00%
2025-03-14 0 0.650 0.650 0.670 0.650 0.650 28,000 18,200 0.6500 0.636 0.636 0.655 0.636 0.636 28,627 0.6358 -4.41%
2025-03-13 0 0.680 0.680 0.700 0.680 0.680 78,000 53,040 0.6800 0.665 0.665 0.685 0.665 0.665 79,746 0.6651 0.00%
2025-03-12 0 0.680 0.560 0.690 0.700 0.700 2,000 1,400 0.7000 0.665 0.548 0.675 0.685 0.685 2,045 0.6847 6.25%
2025-03-11 0 0.640 0.640 0.650 0.600 0.730 142,000 93,920 0.6614 0.626 0.626 0.636 0.587 0.714 145,179 0.6469 -3.03%
2025-03-10 0 0.660 0.660 0.690 0.660 0.660 10,000 6,600 0.6600 0.646 0.646 0.675 0.646 0.646 10,224 0.6455 -4.35%
2025-03-07 0 0.690 0.620 0.700 0.690 0.730 4,000 2,840 0.7100 0.675 0.606 0.685 0.675 0.714 4,090 0.6945 4.55%
2025-03-06 0 0.660 0.660 0.680 0.660 0.720 192,000 129,600 0.6750 0.646 0.646 0.665 0.646 0.704 196,298 0.6602 0.00%
2025-03-05 0 0.660 0.660 0.670 0.640 0.660 96,000 62,760 0.6538 0.646 0.646 0.655 0.626 0.646 98,149 0.6394 -2.94%
2025-03-04 0 0.680 0.670 0.680 0.720 0.720 2,000 1,440 0.7200 0.665 0.655 0.665 0.704 0.704 2,045 0.7042 -2.86%
2025-03-03 0 0.700 0.540 0.700 0.670 0.720 204,000 141,600 0.6941 0.685 0.528 0.685 0.655 0.704 208,567 0.6789 -2.78%
2025-02-28 0 0.720 0.700 0.720 0.700 0.720 114,000 80,640 0.7074 0.704 0.685 0.704 0.685 0.704 116,552 0.6919 0.00%
2025-02-27 0 0.720 0.700 0.720 0.700 0.740 110,000 77,240 0.7022 0.704 0.685 0.704 0.685 0.724 112,462 0.6868 1.41%
2025-02-26 0 0.710 0.700 0.710 0.690 0.740 190,000 135,080 0.7109 0.694 0.685 0.694 0.675 0.724 194,253 0.6954 0.00%
2025-02-25 0 0.710 0.680 0.710 0.700 0.730 8,000 5,720 0.7150 0.694 0.665 0.694 0.685 0.714 8,179 0.6993 1.43%
2025-02-24 0 0.700 0.680 0.700 0.680 0.700 402,000 275,120 0.6844 0.685 0.665 0.685 0.665 0.685 410,999 0.6694 0.00%
2025-02-21 0 0.700 0.700 0.710 0.680 0.740 346,000 241,820 0.6989 0.685 0.685 0.694 0.665 0.724 353,745 0.6836 -2.78%
2025-02-20 0 0.720 0.710 0.720 0.630 0.720 19,084,000 13,292,160 0.6965 0.704 0.694 0.704 0.616 0.704 19,511,192 0.6813 16.13%
2025-02-19 0 0.620 0.600 0.620 0.510 0.640 604,000 365,440 0.6050 0.606 0.587 0.606 0.499 0.626 617,520 0.5918 8.77%
2025-02-18 0 0.570 0.560 0.570 0.550 0.750 272,000 167,360 0.6153 0.558 0.548 0.558 0.538 0.734 278,089 0.6018 -13.64%
2025-02-17 0 0.660 0.650 0.660 0.520 0.750 292,000 180,840 0.6193 0.646 0.636 0.646 0.509 0.734 298,536 0.6058 29.41%
2025-02-14 0 0.510 0.490 0.520 0.490 0.510 12,000 6,020 0.5017 0.499 0.479 0.509 0.479 0.499 12,269 0.4907 6.25%
2025-02-13 0 0.480 0.475 0.480 0.480 0.510 10,000 4,920 0.4920 0.469 0.465 0.469 0.469 0.499 10,224 0.4812 -2.04%
2025-02-12 0 0.490 0.455 0.495 0.455 0.490 78,600 36,934 0.4699 0.479 0.445 0.484 0.445 0.479 80,359 0.4596 3.16%
2025-02-11 0 0.475 0.475 0.485 0.450 0.485 104,000 49,320 0.4742 0.465 0.465 0.474 0.440 0.474 106,328 0.4638 1.06%
2025-02-10 0 0.470 0.435 0.470 0.420 0.495 160,000 69,890 0.4368 0.460 0.425 0.460 0.411 0.484 163,582 0.4272 4.44%
2025-02-07 0 0.450 0.425 0.460 - - 0 0 - 0.440 0.416 0.450 - - 0 - 0.00%
2025-02-06 0 0.450 0.450 0.485 0.450 0.450 6,000 2,700 0.4500 0.440 0.440 0.474 0.440 0.440 6,134 0.4401 0.00%
2025-02-05 0 0.450 0.450 0.470 0.450 0.450 6,000 2,700 0.4500 0.440 0.440 0.460 0.440 0.440 6,134 0.4401 0.00%
2025-02-04 0 0.450 0.450 0.485 0.450 0.465 26,000 11,860 0.4562 0.440 0.440 0.474 0.440 0.455 26,582 0.4462 -6.25%
2025-02-03 0 0.480 0.425 0.480 - - 0 0 - 0.469 0.416 0.469 - - 0 - 0.00%
2025-01-28 0 0.480 0.480 0.500 - - 0 0 - 0.469 0.469 0.489 - - 0 - 1.05%
2025-01-27 0 0.475 0.475 0.495 0.470 0.530 26,000 12,560 0.4831 0.465 0.465 0.484 0.460 0.518 26,582 0.4725 -1.04%
2025-01-24 0 0.480 0.480 0.530 0.465 0.520 60,000 29,230 0.4872 0.469 0.469 0.518 0.455 0.509 61,343 0.4765 -7.69%
2025-01-23 0 0.520 0.500 0.520 - - 0 0 - 0.509 0.489 0.509 - - 0 - -1.89%
2025-01-22 0 0.530 0.500 0.530 - - 0 0 - 0.518 0.489 0.518 - - 0 - -1.85%
2025-01-21 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2025-01-20 0 0.540 0.500 0.540 - - 2,000 1,000 0.5000 0.528 0.489 0.528 - - 2,045 0.4891 0.00%
2025-01-17 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2025-01-16 0 0.540 0.510 0.540 - - 2,000 1,080 0.5400 0.528 0.499 0.528 - - 2,045 0.5282 -1.82%
2025-01-15 0 0.550 0.510 0.550 - - 0 0 - 0.538 0.499 0.538 - - 0 - 0.00%
2025-01-14 0 0.550 0.520 0.550 0.530 0.550 44,000 24,100 0.5477 0.538 0.509 0.538 0.518 0.538 44,985 0.5357 1.85%
2025-01-13 0 0.540 0.460 0.540 0.540 0.550 358,000 196,040 0.5476 0.528 0.450 0.528 0.528 0.538 366,014 0.5356 8.00%
2025-01-10 0 0.500 0.460 0.510 - - 0 0 - 0.489 0.450 0.499 - - 0 - 0.00%
2025-01-09 0 0.500 0.460 0.550 - - 0 0 - 0.489 0.450 0.538 - - 0 - 0.00%
2025-01-08 0 0.500 0.495 0.500 0.490 0.500 34,000 16,980 0.4994 0.489 0.484 0.489 0.479 0.489 34,761 0.4885 -1.96%
2025-01-07 0 0.510 0.500 0.510 0.510 0.510 104,000 53,040 0.5100 0.499 0.489 0.499 0.499 0.499 106,328 0.4988 0.00%
2025-01-06 0 0.510 0.460 0.540 0.495 0.510 24,000 12,180 0.5075 0.499 0.450 0.528 0.484 0.499 24,537 0.4964 3.03%
2025-01-03 0 0.495 0.490 0.500 0.495 0.500 12,000 5,950 0.4958 0.484 0.479 0.489 0.484 0.489 12,269 0.4850 -1.00%
2025-01-02 0 0.500 0.500 0.520 0.500 0.560 398,000 201,040 0.5051 0.489 0.489 0.509 0.489 0.548 406,909 0.4941 -5.66%
2024-12-31 0 0.530 0.480 0.530 - - 0 0 - 0.518 0.469 0.518 - - 0 - 0.00%
2024-12-30 0 0.530 0.500 0.530 0.500 0.530 62,000 31,060 0.5010 0.518 0.489 0.518 0.489 0.518 63,388 0.4900 0.00%
2024-12-27 0 0.530 0.495 0.530 0.495 0.550 58,000 30,640 0.5283 0.518 0.484 0.518 0.484 0.538 59,298 0.5167 0.00%
2024-12-24 0 0.530 0.490 0.530 0.495 0.530 162,000 83,250 0.5139 0.518 0.479 0.518 0.484 0.518 165,626 0.5026 1.92%
2024-12-23 0 0.520 0.460 0.520 0.480 0.540 418,000 209,350 0.5008 0.509 0.450 0.509 0.469 0.528 427,357 0.4899 6.12%
2024-12-20 0 0.490 0.475 0.490 0.415 0.530 806,000 369,250 0.4581 0.479 0.465 0.479 0.406 0.518 824,042 0.4481 11.36%
2024-12-19 0 0.440 0.430 0.520 0.440 0.500 758,000 353,030 0.4657 0.430 0.421 0.509 0.430 0.489 774,968 0.4555 -13.73%
2024-12-18 0 0.510 0.490 0.510 0.485 0.540 366,000 181,780 0.4967 0.499 0.479 0.499 0.474 0.528 374,193 0.4858 0.00%
2024-12-17 0 0.510 0.500 0.510 0.495 0.520 192,000 95,830 0.4991 0.499 0.489 0.499 0.484 0.509 196,298 0.4882 0.00%
2024-12-16 0 0.510 0.500 0.510 0.500 0.590 478,000 248,940 0.5208 0.499 0.489 0.499 0.489 0.577 488,700 0.5094 -7.27%
2024-12-13 0 0.550 0.550 0.560 0.540 0.600 276,000 156,040 0.5654 0.538 0.538 0.548 0.528 0.587 282,178 0.5530 -1.79%
2024-12-12 0 0.560 0.560 0.570 0.500 0.590 1,556,000 804,840 0.5172 0.548 0.548 0.558 0.489 0.577 1,590,831 0.5059 0.00%
2024-12-11 0 0.560 0.530 0.580 0.540 0.620 580,000 339,440 0.5852 0.548 0.518 0.567 0.528 0.606 592,983 0.5724 -12.50%
2024-12-10 0 0.640 0.580 0.640 0.600 0.670 546,000 330,900 0.6060 0.626 0.567 0.626 0.587 0.655 558,222 0.5928 0.00%
2024-12-09 0 0.640 0.620 0.640 0.610 0.650 44,000 27,200 0.6182 0.626 0.606 0.626 0.597 0.636 44,985 0.6046 1.59%
2024-12-06 0 0.630 0.630 0.640 0.610 0.650 160,000 100,080 0.6255 0.616 0.616 0.626 0.597 0.636 163,582 0.6118 0.00%
2024-12-05 0 0.630 0.610 0.650 0.600 0.660 1,206,000 755,420 0.6264 0.616 0.597 0.636 0.587 0.646 1,232,996 0.6127 -7.35%
2024-12-04 0 0.680 0.650 0.680 0.640 0.700 468,000 316,940 0.6772 0.665 0.636 0.665 0.626 0.685 478,476 0.6624 -2.86%
2024-12-03 0 0.700 0.700 0.730 0.670 1.000 2,228,000 1,679,000 0.7536 0.685 0.685 0.714 0.655 0.978 2,277,873 0.7371 -29.29%
2024-12-02 0 0.990 0.950 0.990 0.970 1.050 268,000 269,600 1.0060 0.968 0.929 0.968 0.949 1.027 273,999 0.9839 -8.33%
2024-11-29 0 1.080 1.030 1.090 1.010 1.100 588,000 629,640 1.0708 1.056 1.007 1.066 0.988 1.076 601,162 1.0474 -2.70%
2024-11-28 0 1.110 1.030 1.110 1.080 1.170 1,024,000 1,175,820 1.1483 1.086 1.007 1.086 1.056 1.144 1,046,922 1.1231 -2.63%
2024-11-27 0 1.140 1.070 1.140 1.090 1.180 1,152,000 1,330,460 1.1549 1.115 1.047 1.115 1.066 1.154 1,177,787 1.1296 0.00%
2024-11-26 0 1.140 1.030 1.140 0.950 1.150 578,000 620,000 1.0727 1.115 1.007 1.115 0.929 1.125 590,938 1.0492 8.57%
2024-11-25 0 1.050 1.000 1.100 1.000 1.140 170,000 176,600 1.0388 1.027 0.978 1.076 0.978 1.115 173,805 1.0161 -2.78%
2024-11-22 0 1.080 1.050 1.080 1.080 1.130 76,000 83,520 1.0989 1.056 1.027 1.056 1.056 1.105 77,701 1.0749 -4.42%
2024-11-21 0 1.130 1.130 1.150 1.130 1.190 148,000 168,180 1.1364 1.105 1.105 1.125 1.105 1.164 151,313 1.1115 0.00%
2024-11-20 0 1.130 1.130 1.150 1.120 1.170 70,000 80,400 1.1486 1.105 1.105 1.125 1.095 1.144 71,567 1.1234 -7.38%
2024-11-19 0 1.220 1.110 1.220 1.240 1.240 2,000 2,480 1.2400 1.193 1.086 1.193 1.213 1.213 2,045 1.2129 -0.81%
2024-11-18 0 1.230 1.170 1.230 1.130 1.240 204,000 239,100 1.1721 1.203 1.144 1.203 1.105 1.213 208,567 1.1464 4.24%
2024-11-15 0 1.180 1.180 1.230 1.180 1.230 10,000 11,900 1.1900 1.154 1.154 1.203 1.154 1.203 10,224 1.1639 0.85%
2024-11-14 0 1.170 1.170 1.200 1.170 1.200 166,000 195,300 1.1765 1.144 1.144 1.174 1.144 1.174 169,716 1.1507 0.00%
2024-11-13 0 1.170 1.170 1.190 1.170 1.210 168,000 198,100 1.1792 1.144 1.144 1.164 1.144 1.184 171,761 1.1533 -0.85%
2024-11-12 0 1.180 1.170 1.200 1.090 1.220 456,000 532,600 1.1680 1.154 1.144 1.174 1.066 1.193 466,207 1.1424 -0.84%
2024-11-11 0 1.190 1.180 1.220 1.180 1.270 632,000 751,600 1.1892 1.164 1.154 1.193 1.154 1.242 646,147 1.1632 -3.25%
2024-11-08 0 1.230 1.200 1.220 1.210 1.280 460,000 561,840 1.2214 1.203 1.174 1.193 1.184 1.252 470,297 1.1946 -0.81%
2024-11-07 0 1.240 1.220 1.240 1.230 1.270 2,128,000 2,671,680 1.2555 1.213 1.193 1.213 1.203 1.242 2,175,635 1.2280 -1.59%
2024-11-06 0 1.260 1.240 1.270 1.240 1.270 1,568,000 1,983,620 1.2651 1.232 1.213 1.242 1.213 1.242 1,603,099 1.2374 -0.79%
2024-11-05 0 1.270 1.240 1.270 1.250 1.290 5,262,000 6,678,600 1.2692 1.242 1.213 1.242 1.223 1.262 5,379,789 1.2414 -0.78%
2024-11-04 0 1.280 1.260 1.280 1.260 1.290 6,658,000 8,462,040 1.2710 1.252 1.232 1.252 1.232 1.262 6,807,038 1.2431 0.79%
2024-11-01 0 1.270 1.250 1.270 1.250 1.280 5,940,000 7,546,200 1.2704 1.242 1.223 1.242 1.223 1.252 6,072,966 1.2426 1.60%
2024-10-31 0 1.250 1.250 1.280 1.250 1.290 1,798,000 2,303,800 1.2813 1.223 1.223 1.252 1.223 1.262 1,838,248 1.2533 -3.10%
2024-10-30 0 1.290 1.260 1.290 1.260 1.290 2,402,000 3,068,000 1.2773 1.262 1.232 1.262 1.232 1.262 2,455,768 1.2493 0.78%
2024-10-29 0 1.280 1.250 1.280 1.240 1.280 2,028,000 2,555,360 1.2600 1.252 1.223 1.252 1.213 1.252 2,073,396 1.2325 0.79%
2024-10-28 0 1.270 1.250 1.270 1.250 1.300 2,018,000 2,555,880 1.2665 1.242 1.223 1.242 1.223 1.272 2,063,173 1.2388 0.79%
2024-10-25 0 1.260 1.260 1.280 1.220 1.290 1,032,000 1,315,500 1.2747 1.232 1.232 1.252 1.193 1.262 1,055,101 1.2468 0.00%
2024-10-24 0 1.260 1.260 1.280 1.200 1.280 3,308,000 4,099,280 1.2392 1.232 1.232 1.252 1.174 1.252 3,382,049 1.2121 3.28%
2024-10-23 0 1.220 1.210 1.220 1.190 1.220 2,200,000 2,668,220 1.2128 1.193 1.184 1.193 1.164 1.193 2,249,247 1.1863 0.83%
2024-10-22 0 1.210 1.180 1.210 1.190 1.220 1,382,000 1,678,100 1.2143 1.184 1.154 1.184 1.164 1.193 1,412,936 1.1877 1.68%
2024-10-21 0 1.190 1.190 1.230 1.190 1.230 1,836,000 2,229,540 1.2143 1.164 1.164 1.203 1.164 1.203 1,877,099 1.1878 -1.65%
2024-10-18 0 1.210 1.180 1.210 1.190 1.240 2,332,000 2,831,660 1.2143 1.184 1.154 1.184 1.164 1.213 2,384,201 1.1877 0.83%
2024-10-17 0 1.200 1.180 1.200 1.180 1.220 1,594,000 1,913,720 1.2006 1.174 1.154 1.174 1.154 1.193 1,629,681 1.1743 0.00%
2024-10-16 0 1.200 1.180 1.200 1.180 1.230 2,056,000 2,474,860 1.2037 1.174 1.154 1.174 1.154 1.203 2,102,023 1.1774 -0.83%
2024-10-15 0 1.210 1.210 1.220 1.190 1.250 1,596,000 1,939,580 1.2153 1.184 1.184 1.193 1.164 1.223 1,631,726 1.1887 -3.20%
2024-10-14 0 1.250 1.180 1.240 1.180 1.270 2,316,000 2,861,560 1.2356 1.223 1.154 1.213 1.154 1.242 2,367,843 1.2085 2.46%
2024-10-10 0 1.220 1.220 1.250 1.220 1.270 756,000 941,900 1.2459 1.193 1.193 1.223 1.193 1.242 772,923 1.2186 -3.17%
2024-10-09 0 1.260 1.230 1.250 1.220 1.270 1,334,000 1,650,080 1.2369 1.232 1.203 1.223 1.193 1.242 1,363,861 1.2099 0.80%
2024-10-08 0 1.250 1.220 1.240 1.220 1.260 614,000 759,580 1.2371 1.223 1.193 1.213 1.193 1.232 627,744 1.2100 -0.79%
2024-10-07 0 1.260 1.240 1.250 1.220 1.290 3,044,000 3,760,020 1.2352 1.232 1.213 1.223 1.193 1.262 3,112,139 1.2082 0.80%
2024-10-04 0 1.250 1.220 1.240 1.190 1.260 5,368,000 6,621,020 1.2334 1.223 1.193 1.213 1.164 1.232 5,488,162 1.2064 0.00%
2024-10-03 0 1.250 1.230 1.250 1.220 1.300 5,510,000 6,933,580 1.2584 1.223 1.203 1.223 1.193 1.272 5,633,341 1.2308 -3.10%
2024-10-02 0 1.290 1.230 1.280 1.190 1.340 8,932,000 11,100,120 1.2427 1.262 1.203 1.252 1.164 1.311 9,131,941 1.2155 6.61%
2024-09-30 0 1.210 1.170 1.210 1.110 1.240 5,086,012 6,143,893 1.2080 1.184 1.144 1.184 1.086 1.213 5,199,862 1.1815 4.31%
2024-09-27 0 1.160 1.140 1.150 1.130 1.260 474,000 560,320 1.1821 1.135 1.115 1.125 1.105 1.232 484,610 1.1562 2.65%
2024-09-26 0 1.130 1.120 1.130 1.070 1.210 3,360,000 3,843,740 1.1440 1.105 1.095 1.105 1.047 1.184 3,435,213 1.1189 1.80%
2024-09-25 0 1.110 1.110 1.210 1.040 1.360 6,672,531 8,082,367 1.2113 1.086 1.086 1.184 1.017 1.330 6,821,895 1.1848 -11.90%
2024-09-24 0 1.260 1.220 1.260 1.190 1.280 2,526,000 3,141,060 1.2435 1.232 1.193 1.232 1.164 1.252 2,582,544 1.2163 -1.56%
2024-09-23 0 1.280 1.250 1.290 1.160 1.290 2,968,000 3,565,340 1.2013 1.252 1.223 1.262 1.135 1.262 3,034,438 1.1750 4.92%
2024-09-20 0 1.220 1.220 1.250 1.220 1.340 2,146,000 2,749,200 1.2811 1.193 1.193 1.223 1.193 1.311 2,194,038 1.2530 -8.27%
2024-09-19 0 1.330 1.320 1.330 1.330 1.360 1,686,000 2,260,220 1.3406 1.301 1.291 1.301 1.301 1.330 1,723,741 1.3112 0.00%
2024-09-17 0 1.330 1.330 1.350 1.310 1.350 1,576,000 2,096,940 1.3305 1.301 1.301 1.320 1.281 1.320 1,611,279 1.3014 -1.48%
2024-09-16 0 1.350 1.320 1.350 1.290 1.370 4,886,000 6,544,400 1.3394 1.320 1.291 1.320 1.262 1.340 4,995,372 1.3101 -0.74%
2024-09-13 0 1.360 1.340 1.360 1.350 1.430 5,376,000 7,351,740 1.3675 1.330 1.311 1.330 1.320 1.399 5,496,341 1.3376 0.74%
2024-09-12 0 1.350 1.350 1.370 1.330 1.400 7,064,000 9,520,640 1.3478 1.320 1.320 1.340 1.301 1.369 7,222,127 1.3183 0.75%
2024-09-11 0 1.340 1.320 1.340 1.300 1.350 6,294,000 8,313,260 1.3208 1.311 1.291 1.311 1.272 1.320 6,434,890 1.2919 2.29%
2024-09-10 0 1.310 1.300 1.310 1.270 1.330 8,262,000 10,623,400 1.2858 1.281 1.272 1.281 1.242 1.301 8,446,944 1.2577 2.34%
2024-09-09 0 1.280 1.260 1.280 1.260 1.300 4,426,000 5,640,920 1.2745 1.252 1.232 1.252 1.232 1.272 4,525,075 1.2466 2.40%
2024-09-05 0 1.250 1.250 1.270 1.250 1.280 4,108,000 5,183,980 1.2619 1.223 1.223 1.242 1.223 1.252 4,199,957 1.2343 -1.57%
2024-09-04 0 1.270 1.260 1.280 1.220 1.280 7,322,000 9,198,520 1.2563 1.242 1.232 1.252 1.193 1.252 7,485,902 1.2288 -0.78%
2024-09-03 0 1.280 1.250 1.280 1.230 1.280 6,752,000 8,481,920 1.2562 1.252 1.223 1.252 1.203 1.252 6,903,142 1.2287 0.79%
2024-09-02 0 1.270 1.240 1.270 1.230 1.280 5,994,000 7,542,500 1.2583 1.242 1.213 1.242 1.203 1.252 6,128,175 1.2308 3.25%
2024-08-30 0 1.230 1.210 1.250 1.190 1.250 6,650,000 8,116,820 1.2206 1.203 1.184 1.223 1.164 1.223 6,798,859 1.1939 3.36%
2024-08-29 0 1.190 1.190 1.230 1.170 1.260 656,000 792,320 1.2078 1.164 1.164 1.203 1.144 1.232 670,684 1.1814 -2.46%
2024-08-28 0 1.220 1.170 1.230 1.190 1.320 5,374,000 6,965,720 1.2962 1.193 1.144 1.203 1.164 1.291 5,494,296 1.2678 -5.43%
2024-08-27 0 1.290 1.290 1.330 1.100 1.330 6,506,000 8,555,740 1.3151 1.262 1.262 1.301 1.076 1.301 6,651,636 1.2863 -0.77%
2024-08-26 0 1.300 1.300 1.320 1.250 1.340 6,130,000 7,973,960 1.3008 1.272 1.272 1.291 1.223 1.311 6,267,219 1.2723 4.00%
2024-08-23 0 1.250 1.250 1.280 1.250 1.300 7,262,000 9,372,100 1.2906 1.223 1.223 1.252 1.223 1.272 7,424,559 1.2623 -2.34%
2024-08-22 0 1.280 1.270 1.280 1.260 1.390 188,000 240,380 1.2786 1.252 1.242 1.252 1.232 1.360 192,208 1.2506 1.59%
2024-08-21 0 1.260 1.260 1.290 1.220 1.300 1,912,000 2,417,880 1.2646 1.232 1.232 1.262 1.193 1.272 1,954,800 1.2369 -2.33%
2024-08-20 0 1.290 1.270 1.290 1.230 1.300 4,612,000 5,939,520 1.2878 1.262 1.242 1.262 1.203 1.272 4,715,239 1.2596 1.57%
2024-08-19 0 1.270 1.270 1.280 1.140 1.360 13,692,021 17,590,064 1.2847 1.242 1.242 1.252 1.115 1.330 13,998,515 1.2566 0.79%
2024-08-16 0 1.260 1.260 1.280 1.250 1.320 5,418,000 6,894,040 1.2724 1.232 1.232 1.252 1.223 1.291 5,539,281 1.2446 -0.79%
2024-08-15 0 1.270 1.250 1.280 1.220 1.280 5,518,000 6,865,500 1.2442 1.242 1.223 1.252 1.193 1.252 5,641,520 1.2170 2.42%
2024-08-14 0 1.240 1.230 1.240 1.160 1.250 7,830,000 9,366,340 1.1962 1.213 1.203 1.213 1.135 1.223 8,005,273 1.1700 6.90%
2024-08-13 0 1.160 1.150 1.170 1.070 1.220 14,950,000 16,853,180 1.1273 1.135 1.125 1.144 1.047 1.193 15,284,653 1.1026 6.42%
2024-08-12 0 1.090 1.070 1.090 0.910 1.110 7,458,000 7,644,140 1.0250 1.066 1.047 1.066 0.890 1.086 7,624,946 1.0025 15.96%
2024-08-09 0 0.940 0.930 0.940 0.930 0.970 414,000 393,620 0.9508 0.919 0.910 0.919 0.910 0.949 423,267 0.9300 -1.05%
2024-08-08 0 0.950 0.950 0.970 0.930 0.990 1,376,000 1,322,480 0.9611 0.929 0.929 0.949 0.910 0.968 1,406,802 0.9401 4.40%
2024-08-07 0 0.910 0.910 0.940 0.810 0.970 12,494,000 10,340,760 0.8277 0.890 0.890 0.919 0.792 0.949 12,773,676 0.8095 5.81%
2024-08-06 0 0.860 0.830 0.850 0.830 0.920 802,000 704,740 0.8787 0.841 0.812 0.831 0.812 0.900 819,953 0.8595 0.00%
2024-08-05 0 0.860 0.860 0.870 0.800 0.870 348,000 297,980 0.8563 0.841 0.841 0.851 0.782 0.851 355,790 0.8375 7.50%
2024-08-02 0 0.800 0.790 0.800 0.750 0.840 592,000 463,740 0.7833 0.782 0.773 0.782 0.734 0.822 605,252 0.7662 -2.44%
2024-08-01 0 0.820 0.810 0.820 0.800 0.880 644,000 537,020 0.8339 0.802 0.792 0.802 0.782 0.861 658,416 0.8156 -8.89%
2024-07-31 0 0.900 0.860 0.880 0.860 1.070 1,728,000 1,530,000 0.8854 0.880 0.841 0.861 0.841 1.047 1,766,681 0.8660 -8.16%
2024-07-30 0 0.980 0.950 0.980 0.950 1.050 534,000 518,900 0.9717 0.959 0.929 0.959 0.929 1.027 545,954 0.9504 -5.77%
2024-07-29 0 1.040 0.990 1.030 0.960 1.040 130,000 131,260 1.0097 1.017 0.968 1.007 0.939 1.017 132,910 0.9876 2.97%
2024-07-26 0 1.010 0.990 1.000 0.870 1.100 762,000 760,680 0.9983 0.988 0.968 0.978 0.851 1.076 779,057 0.9764 3.06%
2024-07-25 0 0.980 0.940 0.970 0.880 1.130 874,000 846,640 0.9687 0.959 0.919 0.949 0.861 1.105 893,564 0.9475 -5.77%
2024-07-24 0 1.040 1.010 1.040 1.010 1.150 1,136,000 1,225,460 1.0788 1.017 0.988 1.017 0.988 1.125 1,161,429 1.0551 -7.14%
2024-07-23 0 1.120 1.110 1.120 1.080 1.240 2,286,000 2,629,100 1.1501 1.095 1.086 1.095 1.056 1.213 2,337,172 1.1249 -11.81%
2024-07-22 0 1.270 1.270 1.280 1.150 1.400 5,296,000 7,118,740 1.3442 1.242 1.242 1.252 1.125 1.369 5,414,550 1.3147 -4.01%
2024-07-19 0 1.350 1.340 1.350 1.310 1.370 3,372,000 4,514,200 1.3387 1.294 1.285 1.294 1.256 1.313 3,517,573 1.2833 3.05%
2024-07-18 0 1.310 1.300 1.310 1.290 1.330 2,452,000 3,209,460 1.3089 1.256 1.246 1.256 1.237 1.275 2,557,855 1.2547 0.77%
2024-07-17 0 1.300 1.290 1.300 1.270 1.300 2,284,000 2,928,340 1.2821 1.246 1.237 1.246 1.217 1.246 2,382,603 1.2291 2.36%
2024-07-16 0 1.270 1.260 1.280 1.240 1.300 2,742,000 3,470,800 1.2658 1.217 1.208 1.227 1.189 1.246 2,860,375 1.2134 1.60%
2024-07-15 0 1.250 1.230 1.250 1.220 1.250 5,126,000 6,355,140 1.2398 1.198 1.179 1.198 1.170 1.198 5,347,295 1.1885 2.46%
2024-07-12 0 1.220 1.200 1.220 1.200 1.230 3,432,000 4,183,720 1.2190 1.170 1.150 1.170 1.150 1.179 3,580,163 1.1686 0.83%
2024-07-11 0 1.210 1.190 1.210 1.190 1.220 4,638,000 5,481,640 1.1819 1.160 1.141 1.160 1.141 1.170 4,838,227 1.1330 1.68%
2024-07-10 0 1.190 1.190 1.200 1.170 1.200 3,784,000 4,514,040 1.1929 1.141 1.141 1.150 1.122 1.150 3,947,359 1.1436 1.71%
2024-07-09 0 1.170 1.170 1.180 1.150 1.180 4,154,000 4,849,180 1.1674 1.122 1.122 1.131 1.102 1.131 4,333,332 1.1190 1.74%
2024-07-08 0 1.150 1.130 1.160 1.130 1.160 6,824,000 7,470,180 1.0947 1.102 1.083 1.112 1.083 1.112 7,118,599 1.0494 1.77%
2024-07-05 0 1.130 1.130 1.140 1.100 1.160 6,522,000 7,050,440 1.0810 1.083 1.083 1.093 1.054 1.112 6,803,561 1.0363 2.73%
2024-07-04 0 1.100 1.100 1.130 1.090 1.160 5,264,000 5,885,780 1.1181 1.054 1.054 1.083 1.045 1.112 5,491,252 1.0718 -2.65%
2024-07-03 0 1.130 1.120 1.140 1.130 1.170 4,942,000 5,625,360 1.1383 1.083 1.074 1.093 1.083 1.122 5,155,351 1.0912 -0.88%
2024-07-02 0 1.140 1.120 1.140 1.080 1.160 5,608,000 6,219,820 1.1091 1.093 1.074 1.093 1.035 1.112 5,850,103 1.0632 4.59%
2024-06-28 0 1.090 1.080 1.090 1.070 1.090 3,296,000 3,586,200 1.0880 1.045 1.035 1.045 1.026 1.045 3,438,292 1.0430 0.93%
2024-06-27 0 1.080 1.080 1.090 1.050 1.100 4,322,000 4,697,740 1.0869 1.035 1.035 1.045 1.007 1.054 4,508,585 1.0420 3.85%
2024-06-26 0 1.040 1.040 1.080 1.000 1.100 10,284,000 10,367,960 1.0082 0.997 0.997 1.035 0.959 1.054 10,727,971 0.9664 -0.95%
2024-06-25 0 1.050 1.050 1.060 1.010 1.050 4,164,000 4,292,640 1.0309 1.007 1.007 1.016 0.968 1.007 4,343,764 0.9882 2.94%
2024-06-24 0 1.020 1.010 1.030 0.940 1.060 3,178,000 3,121,920 0.9824 0.978 0.968 0.987 0.901 1.016 3,315,197 0.9417 -4.67%
2024-06-21 0 1.070 1.040 1.070 0.930 1.370 10,288,388 10,386,047 1.0095 1.026 0.997 1.026 0.892 1.313 10,732,548 0.9677 0.00%
2024-06-20 0 1.070 1.040 1.070 0.900 1.070 9,302,000 8,882,620 0.9549 1.026 0.997 1.026 0.863 1.026 9,703,577 0.9154 4.90%
2024-06-19 0 1.020 0.990 1.020 0.980 1.060 308,000 317,860 1.0320 0.978 0.949 0.978 0.939 1.016 321,297 0.9893 -0.97%
2024-06-18 0 1.030 1.030 1.040 0.980 1.110 2,236,000 2,351,300 1.0516 0.987 0.987 0.997 0.939 1.064 2,332,530 1.0080 -4.63%
2024-06-17 0 1.080 1.040 1.080 0.950 1.090 6,268,000 6,396,880 1.0206 1.035 0.997 1.035 0.911 1.045 6,538,596 0.9783 11.34%
2024-06-14 0 0.970 0.970 0.980 0.940 1.000 3,024,000 2,955,640 0.9774 0.930 0.930 0.939 0.901 0.959 3,154,549 0.9369 1.04%
2024-06-13 0 0.960 0.960 0.970 0.950 1.000 1,820,000 1,737,160 0.9545 0.920 0.920 0.930 0.911 0.959 1,898,571 0.9150 1.05%
2024-06-12 0 0.950 0.920 0.950 0.910 0.960 2,994,000 2,775,740 0.9271 0.911 0.882 0.911 0.872 0.920 3,123,254 0.8887 0.00%
2024-06-11 0 0.950 0.930 0.950 0.880 0.950 668,000 598,980 0.8967 0.911 0.892 0.911 0.844 0.911 696,838 0.8596 3.26%
2024-06-07 0 0.920 0.890 0.920 0.880 0.980 778,000 690,000 0.8869 0.882 0.853 0.882 0.844 0.939 811,587 0.8502 -1.08%
2024-06-06 0 0.930 0.930 0.970 0.850 1.000 1,548,000 1,388,340 0.8969 0.892 0.892 0.930 0.815 0.959 1,614,829 0.8597 8.14%
2024-06-05 0 0.860 0.860 0.880 0.840 0.870 1,426,000 1,216,000 0.8527 0.824 0.824 0.844 0.805 0.834 1,487,562 0.8174 -1.15%
2024-06-04 0 0.870 0.860 0.910 0.820 0.870 1,859,595 1,562,951 0.8405 0.834 0.824 0.872 0.786 0.834 1,939,876 0.8057 4.82%
2024-06-03 0 0.830 0.800 0.830 0.780 0.840 3,724,000 2,931,640 0.7872 0.796 0.767 0.796 0.748 0.805 3,884,769 0.7546 5.06%
2024-05-31 0 0.790 0.790 0.800 0.750 0.790 1,534,000 1,161,300 0.7570 0.757 0.757 0.767 0.719 0.757 1,600,224 0.7257 3.95%
2024-05-30 0 0.760 0.760 0.780 0.700 0.780 774,000 575,840 0.7440 0.729 0.729 0.748 0.671 0.748 807,414 0.7132 -1.30%
2024-05-29 0 0.770 0.740 0.770 0.740 0.770 500,000 372,540 0.7451 0.738 0.709 0.738 0.709 0.738 521,585 0.7142 2.67%
2024-05-28 0 0.750 0.750 0.760 0.690 0.760 3,102,000 2,178,720 0.7024 0.719 0.719 0.729 0.661 0.729 3,235,916 0.6733 5.63%
2024-05-27 0 0.710 0.710 0.720 0.680 0.760 1,518,000 1,077,800 0.7100 0.681 0.681 0.690 0.652 0.729 1,583,534 0.6806 -5.33%
2024-05-24 0 0.750 0.740 0.750 0.650 0.850 1,922,000 1,301,840 0.6773 0.719 0.709 0.719 0.623 0.815 2,004,975 0.6493 8.70%
2024-05-23 0 0.690 0.660 0.690 0.650 0.700 2,700,000 1,772,640 0.6565 0.661 0.633 0.661 0.623 0.671 2,816,562 0.6294 0.00%
2024-05-22 0 0.690 0.670 0.710 0.690 0.690 2,000 1,380 0.6900 0.661 0.642 0.681 0.661 0.661 2,086 0.6614 0.00%
2024-05-21 0 0.690 0.680 0.690 - - 0 0 - 0.661 0.652 0.661 - - 0 - 0.00%
2024-05-20 0 0.690 0.680 0.720 0.670 0.690 34,000 22,820 0.6712 0.661 0.652 0.690 0.642 0.661 35,468 0.6434 -6.76%
2024-05-17 0 0.740 0.680 0.740 0.740 0.740 10,000 7,400 0.7400 0.709 0.652 0.709 0.709 0.709 10,432 0.7094 0.00%
2024-05-16 0 0.740 0.680 0.740 0.600 0.740 302,000 205,640 0.6809 0.709 0.652 0.709 0.575 0.709 315,038 0.6527 0.00%
2024-05-14 0 0.740 0.670 0.750 0.660 0.740 14,000 9,560 0.6829 0.709 0.642 0.719 0.633 0.709 14,604 0.6546 -1.33%
2024-05-13 0 0.750 0.660 0.750 - - 0 0 - 0.719 0.633 0.719 - - 0 - 0.00%
2024-05-10 0 0.750 0.660 0.750 - - 0 0 - 0.719 0.633 0.719 - - 0 - 0.00%
2024-05-09 0 0.750 0.680 0.750 - - 12 7 0.5833 0.719 0.652 0.719 - - 13 0.5592 0.00%
2024-05-08 0 0.750 0.620 0.750 0.680 0.760 24,000 17,280 0.7200 0.719 0.594 0.719 0.652 0.729 25,036 0.6902 -1.32%
2024-05-07 0 0.760 0.610 0.760 0.760 0.760 14,000 10,640 0.7600 0.729 0.585 0.729 0.729 0.729 14,604 0.7285 -1.30%
2024-05-06 0 0.770 0.650 0.770 - - 0 0 - 0.738 0.623 0.738 - - 0 - 0.00%
2024-05-03 0 0.770 0.670 0.770 0.700 0.770 26,000 18,340 0.7054 0.738 0.642 0.738 0.671 0.738 27,122 0.6762 -1.28%
2024-05-02 0 0.780 0.720 0.780 0.640 0.780 34,000 24,880 0.7318 0.748 0.690 0.748 0.614 0.748 35,468 0.7015 0.00%
2024-04-30 0 0.780 0.660 0.780 0.790 0.800 4,000 3,180 0.7950 0.748 0.633 0.748 0.757 0.767 4,173 0.7621 11.43%
2024-04-29 0 0.700 0.630 0.700 0.620 0.700 92,000 62,900 0.6837 0.671 0.604 0.671 0.594 0.671 95,972 0.6554 12.90%
2024-04-26 0 0.620 0.590 0.670 0.560 0.620 17,132,000 9,595,100 0.5601 0.594 0.566 0.642 0.537 0.594 17,871,605 0.5369 0.00%
2024-04-25 0 0.620 0.600 0.690 0.590 0.620 18,000 10,840 0.6022 0.594 0.575 0.661 0.566 0.594 18,777 0.5773 1.64%
2024-04-24 0 0.610 0.610 0.670 0.600 0.600 4,000 2,400 0.6000 0.585 0.585 0.642 0.575 0.575 4,173 0.5752 -1.61%
2024-04-23 0 0.620 0.570 0.660 0.560 0.650 9,230,000 5,173,980 0.5606 0.594 0.546 0.633 0.537 0.623 9,628,468 0.5374 5.08%
2024-04-22 0 0.590 0.540 0.650 0.540 0.590 28,000 15,380 0.5493 0.566 0.518 0.623 0.518 0.566 29,209 0.5266 0.00%
2024-04-19 0 0.590 0.530 0.600 0.570 0.570 8,398,000 4,702,960 0.5600 0.566 0.508 0.575 0.546 0.546 8,760,550 0.5368 0.00%
2024-04-18 0 0.590 0.510 0.630 0.500 0.560 32,000 16,360 0.5113 0.566 0.489 0.604 0.479 0.537 33,381 0.4901 5.36%
2024-04-17 0 0.560 0.520 0.610 - - 0 0 - 0.537 0.498 0.585 - - 0 - 0.00%
2024-04-16 0 0.560 0.520 0.630 - - 0 0 - 0.537 0.498 0.604 - - 0 - 0.00%
2024-04-15 0 0.560 0.520 0.570 0.510 0.560 60,000 30,980 0.5163 0.537 0.498 0.546 0.489 0.537 62,590 0.4950 -1.75%
2024-04-12 0 0.570 0.510 0.570 - - 0 0 - 0.546 0.489 0.546 - - 0 - 0.00%
2024-04-11 0 0.570 0.520 0.600 - - 0 0 - 0.546 0.498 0.575 - - 0 - 0.00%
2024-04-10 0 0.570 0.520 0.570 - - 0 0 - 0.546 0.498 0.546 - - 0 - 0.00%
2024-04-09 0 0.570 0.550 0.600 - - 0 0 - 0.546 0.527 0.575 - - 0 - 0.00%
2024-04-08 0 0.570 0.540 0.590 0.570 0.590 22,000 12,940 0.5882 0.546 0.518 0.566 0.546 0.566 22,950 0.5638 -5.00%
2024-04-05 0 0.600 0.600 0.670 0.580 0.580 2,000 1,160 0.5800 0.575 0.575 0.642 0.556 0.556 2,086 0.5560 0.00%
2024-04-03 0 0.600 0.600 0.650 0.560 0.560 18,000 10,140 0.5633 0.575 0.575 0.623 0.537 0.537 18,777 0.5400 5.26%
2024-04-02 0 0.570 0.560 0.590 0.570 0.570 4,000 2,280 0.5700 0.546 0.537 0.566 0.546 0.546 4,173 0.5464 -6.56%
2024-03-28 0 0.610 0.580 0.610 0.610 0.610 8,000 4,880 0.6100 0.585 0.556 0.585 0.585 0.585 8,345 0.5848 1.67%
2024-03-27 0 0.600 0.570 0.600 - - 0 0 - 0.575 0.546 0.575 - - 0 - -1.64%
2024-03-26 0 0.610 0.570 0.610 - - 0 0 - 0.585 0.546 0.585 - - 0 - 0.00%
2024-03-25 0 0.610 0.570 0.640 0.560 0.610 24,000 14,300 0.5958 0.585 0.546 0.614 0.537 0.585 25,036 0.5712 7.02%
2024-03-22 0 0.570 0.570 0.670 0.570 0.570 4,000 2,280 0.5700 0.546 0.546 0.642 0.546 0.546 4,173 0.5464 0.00%
2024-03-21 0 0.570 0.570 0.690 0.560 0.680 12,000 7,060 0.5883 0.546 0.546 0.661 0.537 0.652 12,518 0.5640 -6.56%
2024-03-20 0 0.610 0.560 0.630 - - 0 0 - 0.585 0.537 0.604 - - 0 - 0.00%
2024-03-19 0 0.610 0.560 0.640 0.590 0.620 22,000 13,420 0.6100 0.585 0.537 0.614 0.566 0.594 22,950 0.5848 -10.29%
2024-03-18 0 0.680 0.610 0.710 - - 0 0 - 0.652 0.585 0.681 - - 0 - 0.00%
2024-03-15 0 0.680 0.610 0.680 - - 0 0 - 0.652 0.585 0.652 - - 0 - 0.00%
2024-03-14 0 0.680 0.610 0.700 - - 0 0 - 0.652 0.585 0.671 - - 0 - 0.00%
2024-03-13 0 0.680 0.610 0.700 - - 0 0 - 0.652 0.585 0.671 - - 0 - 0.00%
2024-03-12 0 0.680 0.620 0.680 - - 0 0 - 0.652 0.594 0.652 - - 0 - 0.00%
2024-03-11 0 0.680 0.620 0.750 - - 0 0 - 0.652 0.594 0.719 - - 0 - 0.00%
2024-03-08 0 0.680 0.630 0.680 - - 0 0 - 0.652 0.604 0.652 - - 0 - 0.00%
2024-03-07 0 0.680 0.610 0.680 - - 0 0 - 0.652 0.585 0.652 - - 0 - -1.45%
2024-03-06 0 0.690 0.620 0.700 0.600 0.690 10,000 6,420 0.6420 0.661 0.594 0.671 0.575 0.661 10,432 0.6154 2.99%
2024-03-05 0 0.670 0.610 0.770 0.670 0.670 4,000 2,680 0.6700 0.642 0.585 0.738 0.642 0.642 4,173 0.6423 0.00%
2024-03-04 0 0.670 0.600 0.670 0.670 0.670 6,000 4,020 0.6700 0.642 0.575 0.642 0.642 0.642 6,259 0.6423 0.00%
2024-03-01 0 0.670 0.600 0.730 - - 0 0 - 0.642 0.575 0.700 - - 0 - 0.00%
2024-02-29 0 0.670 0.600 0.770 0.670 0.670 54,000 36,180 0.6700 0.642 0.575 0.738 0.642 0.642 56,331 0.6423 -1.47%
2024-02-28 0 0.680 0.630 0.780 0.600 0.680 34,000 22,020 0.6476 0.652 0.604 0.748 0.575 0.652 35,468 0.6208 0.00%
2024-02-27 0 0.680 0.570 0.710 0.600 0.680 46,000 27,920 0.6070 0.652 0.546 0.681 0.575 0.652 47,986 0.5818 13.33%
2024-02-26 0 0.600 0.540 0.690 0.540 0.600 16,000 8,800 0.5500 0.575 0.518 0.661 0.518 0.575 16,691 0.5272 9.09%
2024-02-23 0 0.550 0.520 0.550 - - 0 0 - 0.527 0.498 0.527 - - 0 - 0.00%
2024-02-22 0 0.550 0.550 0.590 0.520 0.550 8,000 4,340 0.5425 0.527 0.527 0.566 0.498 0.527 8,345 0.5200 -6.78%
2024-02-21 0 0.590 0.580 0.590 - - 0 0 - 0.566 0.556 0.566 - - 0 - 0.00%
2024-02-20 0 0.590 0.590 0.630 - - 0 0 - 0.566 0.566 0.604 - - 0 - 0.00%
2024-02-19 0 0.590 0.590 0.630 0.590 0.590 2,000 1,180 0.5900 0.566 0.566 0.604 0.566 0.566 2,086 0.5656 3.51%
2024-02-16 0 0.570 0.570 0.650 0.570 0.570 4,000 2,280 0.5700 0.546 0.546 0.623 0.546 0.546 4,173 0.5464 1.79%
2024-02-15 0 0.560 0.530 0.630 - - 0 0 - 0.537 0.508 0.604 - - 0 - 0.00%
2024-02-14 0 0.560 0.520 0.610 - - 2,000 1,120 0.5600 0.537 0.498 0.585 - - 2,086 0.5368 0.00%
2024-02-09 0 0.560 0.560 0.640 0.560 0.560 2,000 1,120 0.5600 0.537 0.537 0.614 0.537 0.537 2,086 0.5368 0.00%
2024-02-08 0 0.560 0.560 0.640 0.540 0.560 4,000 2,200 0.5500 0.537 0.537 0.614 0.518 0.537 4,173 0.5272 -8.20%
2024-02-07 0 0.610 0.550 0.670 - - 0 0 - 0.585 0.527 0.642 - - 0 - 0.00%
2024-02-06 0 0.610 0.550 0.670 - - 0 0 - 0.585 0.527 0.642 - - 0 - 0.00%
2024-02-05 0 0.610 0.610 0.620 0.520 0.620 12,000 6,880 0.5733 0.585 0.585 0.594 0.498 0.594 12,518 0.5496 0.00%
2024-02-02 0 0.610 0.530 0.610 0.610 0.610 2,000 1,220 0.6100 0.585 0.508 0.585 0.585 0.585 2,086 0.5848 -4.69%
2024-02-01 0 0.640 0.610 0.710 0.640 0.640 2,000 1,280 0.6400 0.614 0.585 0.681 0.614 0.614 2,086 0.6135 0.00%
2024-01-31 0 0.640 0.640 0.680 0.640 0.640 6,000 3,940 0.6567 0.614 0.614 0.652 0.614 0.614 6,259 0.6295 -5.88%
2024-01-30 0 0.680 0.680 0.700 0.680 0.680 26,000 17,920 0.6892 0.652 0.652 0.671 0.652 0.652 27,122 0.6607 -9.33%
2024-01-29 0 0.750 0.680 0.760 0.750 0.750 2,000 1,500 0.7500 0.719 0.652 0.729 0.719 0.719 2,086 0.7190 -1.32%
2024-01-26 0 0.760 0.680 0.850 0.760 0.760 2,000 1,520 0.7600 0.729 0.652 0.815 0.729 0.729 2,086 0.7285 0.00%
2024-01-25 0 0.760 0.680 0.770 0.760 0.760 2,000 1,520 0.7600 0.729 0.652 0.738 0.729 0.729 2,086 0.7285 -2.56%
2024-01-24 0 0.780 0.680 0.780 0.780 0.780 2,000 1,560 0.7800 0.748 0.652 0.748 0.748 0.748 2,086 0.7477 5.41%
2024-01-23 0 0.740 0.680 0.750 0.740 0.740 16,000 11,840 0.7400 0.709 0.652 0.719 0.709 0.709 16,691 0.7094 -2.63%
2024-01-22 0 0.760 0.670 0.760 0.660 0.760 50,000 34,780 0.6956 0.729 0.642 0.729 0.633 0.729 52,159 0.6668 0.00%
2024-01-19 0 0.760 0.720 0.770 0.760 0.780 26,000 19,880 0.7646 0.729 0.690 0.738 0.729 0.748 27,122 0.7330 -6.17%
2024-01-18 0 0.810 0.710 0.820 0.710 0.810 28,000 20,320 0.7257 0.776 0.681 0.786 0.681 0.776 29,209 0.6957 5.19%
2024-01-17 0 0.770 0.720 0.790 - - 0 0 - 0.738 0.690 0.757 - - 0 - 0.00%
2024-01-16 0 0.770 0.750 0.800 0.750 0.770 8,000 6,040 0.7550 0.738 0.719 0.767 0.719 0.738 8,345 0.7238 -4.94%
2024-01-15 0 0.810 0.760 0.820 0.810 0.810 2,000 1,620 0.8100 0.776 0.729 0.786 0.776 0.776 2,086 0.7765 3.85%
2024-01-12 0 0.780 0.730 0.770 0.730 0.800 28,000 21,820 0.7793 0.748 0.700 0.738 0.700 0.767 29,209 0.7470 -4.88%
2024-01-11 0 0.820 0.750 0.830 0.780 0.840 22,000 17,840 0.8109 0.786 0.719 0.796 0.748 0.805 22,950 0.7774 -2.38%
2024-01-10 0 0.840 0.690 0.840 0.690 0.850 38,000 27,020 0.7111 0.805 0.661 0.805 0.661 0.815 39,640 0.6816 7.69%
2024-01-09 0 0.780 0.710 0.890 0.730 0.780 10,000 7,400 0.7400 0.748 0.681 0.853 0.700 0.748 10,432 0.7094 0.00%
2024-01-08 0 0.780 0.720 0.800 0.710 0.780 14,000 10,580 0.7557 0.748 0.690 0.767 0.681 0.748 14,604 0.7244 -2.50%
2024-01-05 0 0.800 0.690 0.890 - - 0 0 - 0.767 0.661 0.853 - - 0 - 0.00%
2024-01-04 0 0.800 0.710 0.800 - - 0 0 - 0.767 0.681 0.767 - - 0 - 0.00%
2024-01-03 0 0.800 0.660 0.810 0.710 0.800 22,000 15,900 0.7227 0.767 0.633 0.776 0.681 0.767 22,950 0.6928 8.11%
2024-01-02 0 0.740 0.740 0.800 0.740 0.840 38,000 29,040 0.7642 0.709 0.709 0.767 0.709 0.805 39,640 0.7326 -9.76%
2023-12-29 0 0.820 0.660 0.830 0.740 0.820 24,000 18,040 0.7517 0.786 0.633 0.796 0.709 0.786 25,036 0.7206 2.50%
2023-12-28 0 0.800 0.750 0.800 0.800 0.800 20,000 16,000 0.8000 0.767 0.719 0.767 0.767 0.767 20,863 0.7669 0.00%
2023-12-27 0 0.800 0.790 0.890 0.700 0.790 34,000 25,220 0.7418 0.767 0.757 0.853 0.671 0.757 35,468 0.7111 2.56%
2023-12-22 0 0.780 0.750 0.810 0.780 0.780 22,000 17,200 0.7818 0.748 0.719 0.776 0.748 0.748 22,950 0.7495 -4.88%
2023-12-21 0 0.820 0.780 0.820 - - 0 0 - 0.786 0.748 0.786 - - 0 - -1.20%
2023-12-20 0 0.830 0.780 0.830 0.830 0.830 2,000 1,660 0.8300 0.796 0.748 0.796 0.796 0.796 2,086 0.7957 0.00%
2023-12-19 0 0.830 0.810 0.830 0.810 0.830 20,000 16,240 0.8120 0.796 0.776 0.796 0.776 0.796 20,863 0.7784 -6.74%
2023-12-18 0 0.890 0.800 0.890 - - 0 0 - 0.853 0.767 0.853 - - 0 - -1.11%
2023-12-15 0 0.900 0.800 0.900 - - 0 0 - 0.863 0.767 0.863 - - 0 - 0.00%
2023-12-14 0 0.900 0.810 0.900 0.910 0.910 200,000 182,000 0.9100 0.863 0.776 0.863 0.872 0.872 208,634 0.8723 -2.17%
2023-12-13 0 0.920 0.810 0.920 0.920 0.920 2,000 1,840 0.9200 0.882 0.776 0.882 0.882 0.882 2,086 0.8819 -1.08%
2023-12-12 0 0.930 0.820 0.930 0.930 0.930 2,000 1,860 0.9300 0.892 0.786 0.892 0.892 0.892 2,086 0.8915 1.09%
2023-12-11 0 0.920 0.810 0.920 - - 0 0 - 0.882 0.776 0.882 - - 0 - -4.17%
2023-12-08 0 0.960 0.810 0.960 0.960 0.960 2,000 1,920 0.9600 0.920 0.776 0.920 0.920 0.920 2,086 0.9203 -1.03%
2023-12-07 0 0.970 0.810 1.000 0.960 0.970 22,000 21,160 0.9618 0.930 0.776 0.959 0.920 0.930 22,950 0.9220 0.00%
2023-12-06 0 0.970 0.830 0.970 0.900 1.030 48,000 46,020 0.9588 0.930 0.796 0.930 0.863 0.987 50,072 0.9191 7.78%
2023-12-05 0 0.900 0.800 0.890 0.720 0.920 102,000 84,320 0.8267 0.863 0.767 0.853 0.690 0.882 106,403 0.7925 12.50%
2023-12-04 0 0.800 0.730 0.800 0.780 0.800 36,000 28,180 0.7828 0.767 0.700 0.767 0.748 0.767 37,554 0.7504 1.27%
2023-12-01 0 0.790 0.700 0.790 0.680 0.790 30,000 21,700 0.7233 0.757 0.671 0.757 0.652 0.757 31,295 0.6934 5.33%
2023-11-30 0 0.750 0.670 0.750 0.730 0.780 36,000 27,240 0.7567 0.719 0.642 0.719 0.700 0.748 37,554 0.7254 2.74%
2023-11-29 0 0.730 0.670 0.730 0.730 0.730 2,000 1,460 0.7300 0.700 0.642 0.700 0.700 0.700 2,086 0.6998 0.00%
2023-11-28 0 0.730 0.640 0.730 0.700 0.740 6,918,000 4,911,820 0.7100 0.700 0.614 0.700 0.671 0.709 7,216,657 0.6806 2.82%
2023-11-27 0 0.710 0.610 0.710 0.710 0.710 2,000 1,420 0.7100 0.681 0.585 0.681 0.681 0.681 2,086 0.6806 0.00%
2023-11-24 0 0.710 0.630 0.740 - - 2,000,000 1,420,000 0.7100 0.681 0.604 0.709 - - 2,086,342 0.6806 0.00%
2023-11-23 0 0.710 0.710 0.750 0.710 0.710 23,802,000 16,899,420 0.7100 0.681 0.681 0.719 0.681 0.681 24,829,556 0.6806 0.00%
2023-11-22 0 0.710 0.590 0.710 0.710 0.710 2,000 1,420 0.7100 0.681 0.566 0.681 0.681 0.681 2,086 0.6806 0.00%
2023-11-21 0 0.710 0.610 0.710 - - 0 0 - 0.681 0.585 0.681 - - 0 - 0.00%
2023-11-20 0 0.710 0.640 0.710 0.550 0.720 42,000 27,860 0.6633 0.681 0.614 0.681 0.527 0.690 43,813 0.6359 1.43%
2023-11-17 0 0.700 0.570 0.700 - - 0 0 - 0.671 0.546 0.671 - - 0 - 0.00%
2023-11-16 0 0.700 0.680 0.700 - - 4,000 2,760 0.6900 0.671 0.652 0.671 - - 4,173 0.6614 0.00%
2023-11-15 0 0.700 0.610 0.700 0.720 0.720 6,000 4,320 0.7200 0.671 0.585 0.671 0.690 0.690 6,259 0.6902 -2.78%
2023-11-14 0 0.720 0.570 0.720 0.650 0.730 14,000 9,960 0.7114 0.690 0.546 0.690 0.623 0.700 14,604 0.6820 10.77%
2023-11-13 0 0.650 0.560 0.740 - - 0 0 - 0.623 0.537 0.709 - - 0 - 0.00%
2023-11-10 0 0.650 0.580 0.650 0.660 0.660 2,000 1,320 0.6600 0.623 0.556 0.623 0.633 0.633 2,086 0.6327 -1.52%
2023-11-09 0 0.660 0.570 0.660 0.630 0.660 118,000 74,960 0.6353 0.633 0.546 0.633 0.604 0.633 123,094 0.6090 1.54%
2023-11-08 0 0.650 0.580 0.650 0.570 0.650 48,000 31,040 0.6467 0.623 0.556 0.623 0.546 0.623 50,072 0.6199 10.17%
2023-11-07 0 0.590 0.580 0.630 0.560 0.650 50,000 28,360 0.5672 0.566 0.556 0.604 0.537 0.623 52,159 0.5437 3.51%
2023-11-06 0 0.570 0.570 0.650 0.570 0.570 4,000 2,280 0.5700 0.546 0.546 0.623 0.546 0.546 4,173 0.5464 0.00%
2023-11-03 0 0.570 0.570 0.650 0.570 0.570 28,000 15,960 0.5700 0.546 0.546 0.623 0.546 0.546 29,209 0.5464 -5.00%
2023-11-02 0 0.600 0.560 0.660 - - 0 0 - 0.575 0.537 0.633 - - 0 - 0.00%
2023-11-01 0 0.600 0.570 0.650 0.600 0.600 4,000 2,400 0.6000 0.575 0.546 0.623 0.575 0.575 4,173 0.5752 3.45%
2023-10-31 0 0.580 0.570 0.610 0.580 0.630 60,000 36,140 0.6023 0.556 0.546 0.585 0.556 0.604 62,590 0.5774 7.41%
2023-10-30 0 0.540 0.540 0.600 0.540 0.540 8,000 4,320 0.5400 0.518 0.518 0.575 0.518 0.518 8,345 0.5177 0.00%
2023-10-27 0 0.540 0.540 0.630 0.530 0.540 12,000 6,420 0.5350 0.518 0.518 0.604 0.508 0.518 12,518 0.5129 -6.90%
2023-10-26 0 0.580 0.580 0.680 0.530 0.580 28,000 14,940 0.5336 0.556 0.556 0.652 0.508 0.556 29,209 0.5115 5.45%
2023-10-25 0 0.550 0.550 0.580 0.540 0.620 18,000 10,440 0.5800 0.527 0.527 0.556 0.518 0.594 18,777 0.5560 -12.70%
2023-10-24 0 0.630 0.550 0.670 0.530 0.570 12,000 6,760 0.5633 0.604 0.527 0.642 0.508 0.546 12,518 0.5400 8.62%
2023-10-20 0 0.580 0.580 0.650 0.570 0.570 2,000 1,140 0.5700 0.556 0.556 0.623 0.546 0.546 2,086 0.5464 -12.12%
2023-10-19 0 0.660 0.570 0.660 - - 0 0 - 0.633 0.546 0.633 - - 0 - -1.49%
2023-10-18 0 0.670 0.590 0.670 - - 0 0 - 0.642 0.566 0.642 - - 0 - -1.47%
2023-10-17 0 0.680 0.590 0.680 - - 0 0 - 0.652 0.566 0.652 - - 0 - 0.00%
2023-10-16 0 0.680 0.590 0.680 - - 0 0 - 0.652 0.566 0.652 - - 0 - 0.00%
2023-10-13 0 0.680 0.600 0.680 - - 0 0 - 0.652 0.575 0.652 - - 0 - 0.00%
2023-10-12 0 0.680 0.610 0.680 0.680 0.680 4,000 2,720 0.6800 0.652 0.585 0.652 0.652 0.652 4,173 0.6519 0.00%
2023-10-11 0 0.680 0.610 0.680 - - 0 0 - 0.652 0.585 0.652 - - 0 - 0.00%
2023-10-10 0 0.680 0.670 0.680 0.660 0.680 194,000 132,940 0.6853 0.652 0.642 0.652 0.633 0.652 202,375 0.6569 1.49%
2023-10-09 0 0.670 0.610 0.670 0.690 0.690 12,000 8,280 0.6900 0.642 0.585 0.642 0.661 0.661 12,518 0.6614 -4.29%
2023-10-06 0 0.700 0.660 0.700 0.710 0.710 2,000 1,420 0.7100 0.671 0.633 0.671 0.681 0.681 2,086 0.6806 -1.41%
2023-10-05 0 0.710 0.620 0.710 - - 0 0 - 0.681 0.594 0.681 - - 0 - -1.39%
2023-10-04 0 0.720 0.650 0.720 0.720 0.720 8,000 5,760 0.7200 0.690 0.623 0.690 0.690 0.690 8,345 0.6902 0.00%
2023-10-03 0 0.720 0.620 0.790 0.720 0.730 18,000 13,040 0.7244 0.690 0.594 0.757 0.690 0.700 18,777 0.6945 -1.37%
2023-09-29 0 0.730 0.670 0.730 0.670 0.740 52,000 35,140 0.6758 0.700 0.642 0.700 0.642 0.709 54,245 0.6478 7.35%
2023-09-28 0 0.680 0.620 0.680 0.620 0.680 20,000 13,020 0.6510 0.652 0.594 0.652 0.594 0.652 20,863 0.6241 0.00%
2023-09-27 0 0.680 0.650 0.680 0.600 0.680 52,000 33,340 0.6412 0.652 0.623 0.652 0.575 0.652 54,245 0.6146 0.00%
2023-09-26 0 0.680 0.600 0.690 0.580 0.690 42,000 26,760 0.6371 0.652 0.575 0.661 0.556 0.661 43,813 0.6108 1.49%
2023-09-25 0 0.670 0.590 0.680 0.600 0.690 12,000 7,760 0.6467 0.642 0.566 0.652 0.575 0.661 12,518 0.6199 -2.90%
2023-09-22 0 0.690 0.570 0.750 0.590 0.690 72,000 43,380 0.6025 0.661 0.546 0.719 0.566 0.661 75,108 0.5776 15.00%
2023-09-21 0 0.600 0.550 0.600 0.500 0.600 10,000 5,720 0.5720 0.575 0.527 0.575 0.479 0.575 10,432 0.5483 0.00%
2023-09-20 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.575 0.575 0.594 0.575 0.575 20,863 0.5752 -3.23%
2023-09-19 0 0.620 0.570 0.620 0.510 0.630 110,000 60,660 0.5515 0.594 0.546 0.594 0.489 0.604 114,749 0.5286 5.08%
2023-09-18 0 0.590 0.590 0.600 0.580 0.600 28,000 16,520 0.5900 0.566 0.566 0.575 0.556 0.575 29,209 0.5656 0.00%
2023-09-15 0 0.590 0.590 0.600 0.590 0.640 142,000 85,880 0.6048 0.566 0.566 0.575 0.566 0.614 148,130 0.5798 -4.84%
2023-09-14 0 0.620 0.620 0.640 0.620 0.630 74,000 46,180 0.6241 0.594 0.594 0.614 0.594 0.604 77,195 0.5982 -4.62%
2023-09-13 0 0.650 0.630 0.650 - - 0 0 - 0.623 0.604 0.623 - - 0 - 0.00%
2023-09-12 0 0.650 0.600 0.670 0.650 0.670 48,000 31,800 0.6625 0.623 0.575 0.642 0.623 0.642 50,072 0.6351 -5.80%
2023-09-11 0 0.690 0.690 0.700 0.690 0.690 14,000 9,660 0.6900 0.661 0.661 0.671 0.661 0.661 14,604 0.6614 -1.43%
2023-09-07 0 0.700 0.670 0.700 0.660 0.700 62,000 42,140 0.6797 0.671 0.642 0.671 0.633 0.671 64,677 0.6515 0.00%
2023-09-06 0 0.700 0.680 0.700 0.630 0.710 74,000 50,340 0.6803 0.671 0.652 0.671 0.604 0.681 77,195 0.6521 -1.41%
2023-09-05 0 0.710 0.740 0.790 0.650 0.730 30,000 21,200 0.7067 0.681 0.709 0.757 0.623 0.700 31,295 0.6774 -6.58%
2023-09-04 0 0.760 0.670 0.760 0.760 0.760 2,000 1,520 0.7600 0.729 0.642 0.729 0.729 0.729 2,086 0.7285 0.00%
2023-08-31 0 0.760 0.760 0.780 0.760 0.760 62,000 47,120 0.7600 0.729 0.729 0.748 0.729 0.729 64,677 0.7285 -2.56%
2023-08-30 0 0.780 0.780 0.790 0.780 0.820 70,000 55,580 0.7940 0.748 0.748 0.757 0.748 0.786 73,022 0.7611 -8.24%
2023-08-29 0 0.850 0.660 0.850 0.870 0.880 230,000 202,280 0.8795 0.815 0.633 0.815 0.834 0.844 239,929 0.8431 -2.30%
2023-08-28 0 0.870 0.730 0.870 0.670 0.870 6,000 4,820 0.8033 0.834 0.700 0.834 0.642 0.834 6,259 0.7701 -2.25%
2023-08-25 0 0.890 0.610 0.890 0.890 0.890 4,000 3,560 0.8900 0.853 0.585 0.853 0.853 0.853 4,173 0.8532 0.00%
2023-08-24 0 0.890 0.820 0.890 0.800 0.920 76,000 66,700 0.8776 0.853 0.786 0.853 0.767 0.882 79,281 0.8413 14.10%
2023-08-23 0 0.780 0.700 0.780 0.750 0.790 12,000 9,220 0.7683 0.748 0.671 0.748 0.719 0.757 12,518 0.7365 -2.50%
2023-08-22 0 0.800 0.750 0.800 0.750 0.800 14,000 10,780 0.7700 0.767 0.719 0.767 0.719 0.767 14,604 0.7381 0.00%
2023-08-21 0 0.800 - 0.800 0.800 0.810 64,000 51,320 0.8019 0.767 - 0.767 0.767 0.776 66,763 0.7687 -2.44%
2023-08-18 0 0.820 0.820 0.840 0.820 0.820 42,000 34,440 0.8200 0.786 0.786 0.805 0.786 0.786 43,813 0.7861 0.00%
2023-08-17 0 0.820 0.820 0.830 0.820 0.860 82,000 69,220 0.8441 0.786 0.786 0.796 0.786 0.824 85,540 0.8092 -4.65%
2023-08-16 0 0.860 0.760 0.860 0.860 0.860 14,000 12,040 0.8600 0.824 0.729 0.824 0.824 0.824 14,604 0.8244 0.00%
2023-08-15 0 0.860 - 0.860 0.850 0.880 70,000 59,740 0.8534 0.824 - 0.824 0.815 0.844 73,022 0.8181 -3.37%
2023-08-14 0 0.890 0.890 0.970 0.640 1.040 60,000 53,780 0.8963 0.853 0.853 0.930 0.614 0.997 62,590 0.8592 -14.42%
2023-08-11 0 1.040 0.800 1.040 1.060 1.070 300,000 320,960 1.0699 0.997 0.767 0.997 1.016 1.026 312,951 1.0256 -1.89%
2023-08-10 0 1.060 1.060 1.070 1.060 1.060 696,000 737,760 1.0600 1.016 1.016 1.026 1.016 1.016 726,047 1.0161 0.00%
2023-08-09 0 1.060 1.060 1.070 1.060 1.070 76,000 80,620 1.0608 1.016 1.016 1.026 1.016 1.026 79,281 1.0169 0.00%
2023-08-08 0 1.060 1.060 1.070 1.060 1.060 136,000 144,160 1.0600 1.016 1.016 1.026 1.016 1.016 141,871 1.0161 0.00%
2023-08-07 0 1.060 1.060 1.070 1.060 1.070 96,000 101,820 1.0606 1.016 1.016 1.026 1.016 1.026 100,144 1.0167 -0.93%
2023-08-04 0 1.070 1.070 1.080 1.070 1.080 164,000 175,500 1.0701 1.026 1.026 1.035 1.026 1.035 171,080 1.0258 0.00%
2023-08-03 0 1.070 1.070 1.080 1.070 1.080 86,000 92,160 1.0716 1.026 1.026 1.035 1.026 1.035 89,713 1.0273 0.00%
2023-08-02 0 1.070 1.060 1.080 1.070 1.070 88,000 94,160 1.0700 1.026 1.016 1.035 1.026 1.026 91,799 1.0257 0.00%
2023-08-01 0 1.070 1.060 1.080 1.060 1.100 226,000 241,800 1.0699 1.026 1.016 1.035 1.016 1.054 235,757 1.0256 -0.93%
2023-07-31 0 1.080 1.070 1.090 1.060 1.090 172,000 184,540 1.0729 1.035 1.026 1.045 1.016 1.045 179,425 1.0285 1.89%
2023-07-28 0 1.060 1.060 1.080 1.060 1.080 216,000 230,420 1.0668 1.016 1.016 1.035 1.016 1.035 225,325 1.0226 -1.85%
2023-07-27 0 1.080 1.070 1.080 1.060 1.140 208,013 221,693 1.0658 1.035 1.026 1.035 1.016 1.093 216,993 1.0217 1.89%
2023-07-26 0 1.060 1.060 1.070 1.060 1.100 88,000 93,860 1.0666 1.016 1.016 1.026 1.016 1.054 91,799 1.0225 0.00%
2023-07-25 0 1.060 1.060 1.080 1.060 1.100 282,000 299,640 1.0626 1.016 1.016 1.035 1.016 1.054 294,174 1.0186 0.00%
2023-07-24 0 1.060 1.060 1.080 1.050 1.130 274,000 295,120 1.0771 1.016 1.016 1.035 1.007 1.083 285,829 1.0325 -1.85%
2023-07-21 0 1.080 1.060 1.080 1.040 1.080 1,362,000 1,444,700 1.0607 1.035 1.016 1.035 0.997 1.035 1,420,799 1.0168 1.89%
2023-07-20 0 1.060 1.050 1.060 1.050 1.110 6,336,000 6,804,180 1.0739 1.016 1.007 1.016 1.007 1.064 6,609,531 1.0294 -8.62%
2023-07-19 0 1.160 1.150 1.160 1.160 1.220 8,282,000 10,054,140 1.2140 1.112 1.102 1.112 1.112 1.170 8,639,542 1.1637 -4.13%
2023-07-18 0 1.210 1.210 1.220 1.120 1.220 38,124,000 45,931,760 1.2048 1.160 1.160 1.170 1.074 1.170 39,769,851 1.1549

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top