Xuan Wu Cloud Technology Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02392  2022-07-08    
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 1.160 1.160 1.180 1.160 1.300 627,500 777,590 1.2392 1.160 1.160 1.180 1.160 1.300 627,500 1.2392 0.87%
2025-12-30 0 1.150 1.150 1.180 1.120 1.150 1,321,500 1,505,100 1.1389 1.150 1.150 1.180 1.120 1.150 1,321,500 1.1389 5.50%
2025-12-29 0 1.090 1.090 1.120 1.090 1.120 11,000 12,215 1.1105 1.090 1.090 1.120 1.090 1.120 11,000 1.1105 -2.68%
2025-12-24 0 1.120 1.080 1.120 1.120 1.120 1,500 1,680 1.1200 1.120 1.080 1.120 1.120 1.120 1,500 1.1200 3.70%
2025-12-23 0 1.080 1.080 1.100 1.060 1.120 59,000 65,805 1.1153 1.080 1.080 1.100 1.060 1.120 59,000 1.1153 -2.70%
2025-12-22 0 1.110 1.070 1.110 1.060 1.120 178,500 193,155 1.0821 1.110 1.070 1.110 1.060 1.120 178,500 1.0821 1.83%
2025-12-19 0 1.090 1.090 1.120 1.090 1.130 141,000 155,820 1.1051 1.090 1.090 1.120 1.090 1.130 141,000 1.1051 -0.91%
2025-12-18 0 1.100 1.070 1.100 1.070 1.120 63,000 68,845 1.0928 1.100 1.070 1.100 1.070 1.120 63,000 1.0928 1.85%
2025-12-17 0 1.080 1.080 1.090 1.060 1.090 22,500 24,330 1.0813 1.080 1.080 1.090 1.060 1.090 22,500 1.0813 -2.70%
2025-12-16 0 1.110 1.060 1.110 1.050 1.110 86,000 91,385 1.0626 1.110 1.060 1.110 1.050 1.110 86,000 1.0626 -0.89%
2025-12-15 0 1.120 1.100 1.120 1.070 1.130 174,500 193,940 1.1114 1.120 1.100 1.120 1.070 1.130 174,500 1.1114 4.67%
2025-12-12 0 1.070 1.050 1.070 1.020 1.070 79,000 82,220 1.0408 1.070 1.050 1.070 1.020 1.070 79,000 1.0408 0.00%
2025-12-11 0 1.070 1.060 1.070 1.030 1.120 141,000 149,520 1.0604 1.070 1.060 1.070 1.030 1.120 141,000 1.0604 0.00%
2025-12-10 0 1.070 1.070 1.090 1.070 1.090 20,500 22,055 1.0759 1.070 1.070 1.090 1.070 1.090 20,500 1.0759 -2.73%
2025-12-09 0 1.100 1.060 1.090 1.060 1.100 168,500 183,650 1.0899 1.100 1.060 1.090 1.060 1.100 168,500 1.0899 0.00%
2025-12-08 0 1.100 1.060 1.110 1.060 1.100 53,000 57,745 1.0895 1.100 1.060 1.110 1.060 1.100 53,000 1.0895 0.92%
2025-12-05 0 1.090 1.090 1.130 1.050 1.090 27,500 29,135 1.0595 1.090 1.090 1.130 1.050 1.090 27,500 1.0595 3.81%
2025-12-04 0 1.050 1.050 1.060 1.050 1.090 82,500 87,365 1.0590 1.050 1.050 1.060 1.050 1.090 82,500 1.0590 0.00%
2025-12-03 0 1.050 1.020 1.050 1.020 1.070 248,500 256,470 1.0321 1.050 1.020 1.050 1.020 1.070 248,500 1.0321 -0.94%
2025-12-02 0 1.060 1.060 1.080 1.060 1.120 135,500 147,665 1.0898 1.060 1.060 1.080 1.060 1.120 135,500 1.0898 -3.64%
2025-12-01 0 1.100 1.060 1.100 1.060 1.120 12,500 13,625 1.0900 1.100 1.060 1.100 1.060 1.120 12,500 1.0900 0.92%
2025-11-28 0 1.090 1.070 1.090 1.050 1.110 346,000 373,965 1.0808 1.090 1.070 1.090 1.050 1.110 346,000 1.0808 -2.68%
2025-11-27 0 1.120 1.090 1.120 1.090 1.130 27,500 30,640 1.1142 1.120 1.090 1.120 1.090 1.130 27,500 1.1142 1.82%
2025-11-26 0 1.100 1.100 1.130 1.100 1.140 48,000 53,350 1.1115 1.100 1.100 1.130 1.100 1.140 48,000 1.1115 -1.79%
2025-11-25 0 1.120 1.110 1.120 1.100 1.130 72,500 80,650 1.1124 1.120 1.110 1.120 1.100 1.130 72,500 1.1124 1.82%
2025-11-24 0 1.100 1.080 1.100 1.070 1.100 49,500 53,515 1.0811 1.100 1.080 1.100 1.070 1.100 49,500 1.0811 0.00%
2025-11-21 0 1.100 1.060 1.100 1.060 1.110 184,500 200,975 1.0893 1.100 1.060 1.100 1.060 1.110 184,500 1.0893 -3.51%
2025-11-20 0 1.140 1.080 1.140 1.030 1.140 47,000 51,075 1.0867 1.140 1.080 1.140 1.030 1.140 47,000 1.0867 1.79%
2025-11-19 0 1.120 1.090 1.120 1.020 1.120 322,000 346,690 1.0767 1.120 1.090 1.120 1.020 1.120 322,000 1.0767 0.00%
2025-11-18 0 1.120 1.120 1.130 1.120 1.150 385,000 432,115 1.1224 1.120 1.120 1.130 1.120 1.150 385,000 1.1224 -5.08%
2025-11-17 0 1.180 1.140 1.180 1.130 1.200 121,500 141,345 1.1633 1.180 1.140 1.180 1.130 1.200 121,500 1.1633 -1.67%
2025-11-14 0 1.200 1.160 1.180 1.160 1.220 25,500 30,175 1.1833 1.200 1.160 1.180 1.160 1.220 25,500 1.1833 -1.64%
2025-11-13 0 1.220 1.190 1.220 1.190 1.230 49,000 59,550 1.2153 1.220 1.190 1.220 1.190 1.230 49,000 1.2153 2.52%
2025-11-12 0 1.190 1.180 1.210 1.180 1.280 198,000 243,060 1.2276 1.190 1.180 1.210 1.180 1.280 198,000 1.2276 0.85%
2025-11-11 0 1.180 1.180 1.200 1.170 1.240 190,000 226,745 1.1934 1.180 1.180 1.200 1.170 1.240 190,000 1.1934 3.51%
2025-11-10 0 1.140 1.140 1.180 1.110 1.140 95,500 108,280 1.1338 1.140 1.140 1.180 1.110 1.140 95,500 1.1338 0.00%
2025-11-07 0 1.140 1.130 1.140 1.130 1.180 149,000 173,030 1.1613 1.140 1.130 1.140 1.130 1.180 149,000 1.1613 -1.72%
2025-11-06 0 1.160 1.140 1.150 1.110 1.200 65,500 75,180 1.1478 1.160 1.140 1.150 1.110 1.200 65,500 1.1478 1.75%
2025-11-05 0 1.140 1.140 1.150 1.100 1.160 139,500 157,255 1.1273 1.140 1.140 1.150 1.100 1.160 139,500 1.1273 0.00%
2025-11-04 0 1.140 1.130 1.140 1.100 1.200 148,000 166,110 1.1224 1.140 1.130 1.140 1.100 1.200 148,000 1.1224 0.00%
2025-11-03 0 1.140 1.130 1.150 1.010 1.200 682,000 775,555 1.1372 1.140 1.130 1.150 1.010 1.200 682,000 1.1372 -4.20%
2025-10-31 0 1.190 1.170 1.190 1.170 1.220 247,000 295,350 1.1957 1.190 1.170 1.190 1.170 1.220 247,000 1.1957 -0.83%
2025-10-30 0 1.200 1.180 1.200 1.180 1.260 788,500 951,655 1.2069 1.200 1.180 1.200 1.180 1.260 788,500 1.2069 -4.00%
2025-10-28 0 1.250 1.210 1.250 1.210 1.320 819,500 1,024,975 1.2507 1.250 1.210 1.250 1.210 1.320 819,500 1.2507 -2.34%
2025-10-27 0 1.280 1.280 1.320 1.280 1.400 1,014,000 1,341,280 1.3228 1.280 1.280 1.320 1.280 1.400 1,014,000 1.3228 -9.22%
2025-10-24 0 1.410 1.390 1.410 1.300 1.430 2,367,500 3,238,760 1.3680 1.410 1.390 1.410 1.300 1.430 2,367,500 1.3680 -0.70%
2025-10-23 0 1.420 1.390 1.420 1.270 1.440 4,088,500 5,601,380 1.3700 1.420 1.390 1.420 1.270 1.440 4,088,500 1.3700 7.58%
2025-10-22 0 1.320 1.300 1.320 1.150 1.320 2,727,500 3,484,040 1.2774 1.320 1.300 1.320 1.150 1.320 2,727,500 1.2774 10.00%
2025-10-21 0 1.200 1.200 1.220 1.130 1.280 2,797,500 3,401,795 1.2160 1.200 1.200 1.220 1.130 1.280 2,797,500 1.2160 9.09%
2025-10-20 0 1.100 1.070 1.100 1.090 1.160 124,500 139,185 1.1180 1.100 1.070 1.100 1.090 1.160 124,500 1.1180 4.76%
2025-10-17 0 1.050 1.030 1.050 1.050 1.100 471,500 504,530 1.0701 1.050 1.030 1.050 1.050 1.100 471,500 1.0701 -2.78%
2025-10-16 0 1.080 1.080 1.090 1.080 1.120 84,500 93,390 1.1052 1.080 1.080 1.090 1.080 1.120 84,500 1.1052 -1.82%
2025-10-15 0 1.100 1.090 1.100 1.090 1.180 907,500 1,006,475 1.1091 1.100 1.090 1.100 1.090 1.180 907,500 1.1091 0.00%
2025-10-14 0 1.100 1.070 1.130 1.080 1.210 478,000 539,985 1.1297 1.100 1.070 1.130 1.080 1.210 478,000 1.1297 1.85%
2025-10-13 0 1.080 1.080 1.090 1.000 1.110 820,500 882,045 1.0750 1.080 1.080 1.090 1.000 1.110 820,500 1.0750 -6.90%
2025-10-10 0 1.160 1.160 1.180 1.160 1.230 529,000 626,620 1.1845 1.160 1.160 1.180 1.160 1.230 529,000 1.1845 -2.52%
2025-10-09 0 1.190 1.180 1.190 1.170 1.210 674,000 797,575 1.1833 1.190 1.180 1.190 1.170 1.210 674,000 1.1833 0.00%
2025-10-08 0 1.190 1.190 1.210 1.180 1.230 367,000 439,175 1.1967 1.190 1.190 1.210 1.180 1.230 367,000 1.1967 0.85%
2025-10-06 0 1.180 1.180 1.220 1.170 1.270 566,000 678,370 1.1985 1.180 1.180 1.220 1.170 1.270 566,000 1.1985 -4.07%
2025-10-03 0 1.230 1.230 1.240 1.180 1.240 1,077,000 1,303,265 1.2101 1.230 1.230 1.240 1.180 1.240 1,077,000 1.2101 7.89%
2025-10-02 0 1.140 1.140 1.200 1.120 1.210 1,926,500 2,211,400 1.1479 1.140 1.140 1.200 1.120 1.210 1,926,500 1.1479 -3.39%
2025-09-30 0 1.180 1.180 1.190 1.160 1.240 933,500 1,107,370 1.1863 1.180 1.180 1.190 1.160 1.240 933,500 1.1863 -5.60%
2025-09-29 0 1.250 1.230 1.280 1.220 1.280 348,500 433,765 1.2447 1.250 1.230 1.280 1.220 1.280 348,500 1.2447 0.00%
2025-09-26 0 1.250 1.220 1.250 1.220 1.340 272,500 342,105 1.2554 1.250 1.220 1.250 1.220 1.340 272,500 1.2554 -4.58%
2025-09-25 0 1.310 1.300 1.310 1.250 1.330 409,500 525,310 1.2828 1.310 1.300 1.310 1.250 1.330 409,500 1.2828 -2.24%
2025-09-24 0 1.340 1.340 1.360 1.280 1.440 657,000 874,540 1.3311 1.340 1.340 1.360 1.280 1.440 657,000 1.3311 -3.60%
2025-09-23 0 1.390 1.390 1.400 1.290 1.410 1,141,500 1,545,550 1.3540 1.390 1.390 1.400 1.290 1.410 1,141,500 1.3540 9.45%
2025-09-22 0 1.270 1.230 1.280 1.240 1.280 218,500 273,565 1.2520 1.270 1.230 1.280 1.240 1.280 218,500 1.2520 -2.31%
2025-09-19 0 1.300 1.290 1.300 1.270 1.310 209,500 270,255 1.2900 1.300 1.290 1.300 1.270 1.310 209,500 1.2900 2.36%
2025-09-18 0 1.270 1.260 1.270 1.270 1.340 193,000 250,210 1.2964 1.270 1.260 1.270 1.270 1.340 193,000 1.2964 0.00%
2025-09-17 0 1.270 1.270 1.290 1.190 1.300 514,000 647,815 1.2603 1.270 1.270 1.290 1.190 1.300 514,000 1.2603 1.60%
2025-09-16 0 1.250 1.230 1.270 1.170 1.280 1,239,000 1,535,010 1.2389 1.250 1.230 1.270 1.170 1.280 1,239,000 1.2389 -2.34%
2025-09-15 0 1.280 1.270 1.280 1.260 1.380 3,045,000 3,980,435 1.3072 1.280 1.270 1.280 1.260 1.380 3,045,000 1.3072 -7.25%
2025-09-12 0 1.380 1.370 1.380 1.350 1.450 627,000 872,695 1.3919 1.380 1.370 1.380 1.350 1.450 627,000 1.3919 -2.13%
2025-09-11 0 1.410 1.400 1.430 1.380 1.510 429,500 610,985 1.4225 1.410 1.400 1.430 1.380 1.510 429,500 1.4225 -0.70%
2025-09-10 0 1.420 1.410 1.420 1.360 1.470 294,000 417,030 1.4185 1.420 1.410 1.420 1.360 1.470 294,000 1.4185 4.41%
2025-09-09 0 1.360 1.350 1.360 1.360 1.440 1,090,000 1,522,410 1.3967 1.360 1.350 1.360 1.360 1.440 1,090,000 1.3967 -6.85%
2025-09-08 0 1.460 1.450 1.460 1.450 1.480 440,000 643,870 1.4633 1.460 1.450 1.460 1.450 1.480 440,000 1.4633 0.69%
2025-09-05 0 1.450 1.450 1.460 1.450 1.490 188,500 274,720 1.4574 1.450 1.450 1.460 1.450 1.490 188,500 1.4574 -1.36%
2025-09-04 0 1.470 1.470 1.490 1.450 1.530 893,500 1,320,960 1.4784 1.470 1.470 1.490 1.450 1.530 893,500 1.4784 -3.92%
2025-09-03 0 1.530 1.530 1.540 1.520 1.580 222,500 344,450 1.5481 1.530 1.530 1.540 1.520 1.580 222,500 1.5481 -1.92%
2025-09-02 0 1.560 1.560 1.610 1.550 1.620 599,500 942,825 1.5727 1.560 1.560 1.610 1.550 1.620 599,500 1.5727 -5.45%
2025-09-01 0 1.650 1.650 1.670 1.600 1.680 558,500 911,795 1.6326 1.650 1.650 1.670 1.600 1.680 558,500 1.6326 0.00%
2025-08-29 0 1.650 1.630 1.650 1.550 1.690 1,984,000 3,298,240 1.6624 1.650 1.630 1.650 1.550 1.690 1,984,000 1.6624 6.45%
2025-08-28 0 1.550 1.550 1.580 1.520 1.600 1,040,000 1,618,515 1.5563 1.550 1.550 1.580 1.520 1.600 1,040,000 1.5563 -3.13%
2025-08-27 0 1.600 1.600 1.610 1.590 1.660 1,292,500 2,091,545 1.6182 1.600 1.600 1.610 1.590 1.660 1,292,500 1.6182 -0.62%
2025-08-26 0 1.610 1.610 1.640 1.600 1.690 1,188,500 1,943,850 1.6355 1.610 1.610 1.640 1.600 1.690 1,188,500 1.6355 -0.62%
2025-08-25 0 1.620 1.620 1.650 1.580 1.700 1,398,000 2,262,990 1.6187 1.620 1.620 1.650 1.580 1.700 1,398,000 1.6187 -1.82%
2025-08-22 0 1.650 1.650 1.670 1.650 1.860 3,344,000 5,771,930 1.7261 1.650 1.650 1.670 1.650 1.860 3,344,000 1.7261 -9.84%
2025-08-21 0 1.830 1.820 1.830 1.560 1.880 6,219,500 11,090,770 1.7832 1.830 1.820 1.830 1.560 1.880 6,219,500 1.7832 13.66%
2025-08-20 0 1.610 1.580 1.600 1.550 1.620 996,000 1,589,050 1.5954 1.610 1.580 1.600 1.550 1.620 996,000 1.5954 -0.62%
2025-08-19 0 1.620 1.610 1.620 1.450 1.650 2,811,500 4,449,590 1.5826 1.620 1.610 1.620 1.450 1.650 2,811,500 1.5826 0.62%
2025-08-18 0 1.610 1.580 1.610 1.570 1.660 1,373,500 2,220,215 1.6165 1.610 1.580 1.610 1.570 1.660 1,373,500 1.6165 1.26%
2025-08-15 0 1.590 1.570 1.590 1.560 1.620 599,500 944,430 1.5754 1.590 1.570 1.590 1.560 1.620 599,500 1.5754 0.63%
2025-08-14 0 1.580 1.580 1.600 1.580 1.670 906,000 1,461,990 1.6137 1.580 1.580 1.600 1.580 1.670 906,000 1.6137 -4.82%
2025-08-13 0 1.660 1.630 1.660 1.560 1.710 1,531,500 2,512,185 1.6403 1.660 1.630 1.660 1.560 1.710 1,531,500 1.6403 7.10%
2025-08-12 0 1.550 1.550 1.570 1.550 1.610 574,500 897,720 1.5626 1.550 1.550 1.570 1.550 1.610 574,500 1.5626 -1.90%
2025-08-11 0 1.580 1.570 1.580 1.560 1.640 368,500 586,440 1.5914 1.580 1.570 1.580 1.560 1.640 368,500 1.5914 1.94%
2025-08-08 0 1.550 1.550 1.570 1.550 1.600 594,000 928,870 1.5638 1.550 1.550 1.570 1.550 1.600 594,000 1.5638 -3.13%
2025-08-07 0 1.600 1.590 1.600 1.600 1.650 588,000 952,280 1.6195 1.600 1.590 1.600 1.600 1.650 588,000 1.6195 1.27%
2025-08-06 0 1.580 1.570 1.580 1.580 1.650 706,500 1,127,925 1.5965 1.580 1.570 1.580 1.580 1.650 706,500 1.5965 -4.24%
2025-08-05 0 1.650 1.650 1.670 1.550 1.730 2,163,500 3,473,965 1.6057 1.650 1.650 1.670 1.550 1.730 2,163,500 1.6057 0.61%
2025-08-04 0 1.640 1.640 1.650 1.350 1.660 5,790,000 8,799,175 1.5197 1.640 1.640 1.650 1.350 1.660 5,790,000 1.5197 6.49%
2025-08-01 0 1.540 1.540 1.550 1.530 1.800 2,932,500 4,780,540 1.6302 1.540 1.540 1.550 1.530 1.800 2,932,500 1.6302 -10.47%
2025-07-31 0 1.720 1.720 1.740 1.620 1.830 4,393,000 7,606,840 1.7316 1.720 1.720 1.740 1.620 1.830 4,393,000 1.7316 2.38%
2025-07-30 0 1.680 1.680 1.700 1.600 1.810 8,521,000 14,277,965 1.6756 1.680 1.680 1.700 1.600 1.810 8,521,000 1.6756 -7.18%
2025-07-29 0 1.810 1.810 1.830 1.700 1.950 7,899,800 14,205,922 1.7983 1.810 1.810 1.830 1.700 1.950 7,899,800 1.7983 -5.73%
2025-07-28 0 1.920 1.910 1.920 1.620 2.050 35,118,000 64,413,735 1.8342 1.920 1.910 1.920 1.620 2.050 35,118,000 1.8342 28.00%
2025-07-25 0 1.500 1.490 1.500 1.340 1.500 6,293,500 8,850,225 1.4062 1.500 1.490 1.500 1.340 1.500 6,293,500 1.4062 11.11%
2025-07-24 0 1.350 1.340 1.360 1.160 1.350 4,354,000 5,464,190 1.2550 1.350 1.340 1.360 1.160 1.350 4,354,000 1.2550 16.38%
2025-07-23 0 1.160 1.140 1.160 1.150 1.160 128,500 148,440 1.1552 1.160 1.140 1.160 1.150 1.160 128,500 1.1552 0.87%
2025-07-22 0 1.150 1.110 1.150 1.160 1.200 39,000 45,660 1.1708 1.150 1.110 1.150 1.160 1.200 39,000 1.1708 2.68%
2025-07-21 0 1.120 1.120 1.160 1.110 1.180 84,500 96,375 1.1405 1.120 1.120 1.160 1.110 1.180 84,500 1.1405 -3.45%
2025-07-18 0 1.160 1.120 1.160 1.120 1.220 64,500 74,720 1.1584 1.160 1.120 1.160 1.120 1.220 64,500 1.1584 0.87%
2025-07-17 0 1.150 1.120 1.160 1.090 1.200 736,500 815,630 1.1074 1.150 1.120 1.160 1.090 1.200 736,500 1.1074 0.00%
2025-07-16 0 1.150 1.060 1.150 1.100 1.150 179,500 203,490 1.1336 1.150 1.060 1.150 1.100 1.150 179,500 1.1336 1.77%
2025-07-15 0 1.130 1.080 1.130 1.060 1.140 105,000 113,455 1.0805 1.130 1.080 1.130 1.060 1.140 105,000 1.0805 2.73%
2025-07-14 0 1.100 1.080 1.100 1.080 1.190 91,000 102,420 1.1255 1.100 1.080 1.100 1.080 1.190 91,000 1.1255 1.85%
2025-07-11 0 1.080 1.080 1.120 1.060 1.120 424,500 461,040 1.0861 1.080 1.080 1.120 1.060 1.120 424,500 1.0861 0.00%
2025-07-10 0 1.080 1.050 1.080 1.000 1.150 414,000 432,785 1.0454 1.080 1.050 1.080 1.000 1.150 414,000 1.0454 0.00%
2025-07-09 0 1.080 1.060 1.100 1.050 1.200 184,000 195,285 1.0613 1.080 1.060 1.100 1.050 1.200 184,000 1.0613 0.00%
2025-07-08 0 1.080 1.060 1.080 1.060 1.090 39,500 42,315 1.0713 1.080 1.060 1.080 1.060 1.090 39,500 1.0713 2.86%
2025-07-07 0 1.050 1.050 1.060 1.050 1.060 105,000 111,285 1.0599 1.050 1.050 1.060 1.050 1.060 105,000 1.0599 -0.94%
2025-07-04 0 1.060 1.010 1.060 1.040 1.060 36,500 37,730 1.0337 1.060 1.010 1.060 1.040 1.060 36,500 1.0337 -0.93%
2025-07-03 0 1.070 1.040 1.080 1.040 1.080 152,500 162,080 1.0628 1.070 1.040 1.080 1.040 1.080 152,500 1.0628 0.00%
2025-07-02 0 1.070 1.040 1.070 1.040 1.080 51,000 53,675 1.0525 1.070 1.040 1.070 1.040 1.080 51,000 1.0525 1.90%
2025-06-30 0 1.050 1.050 1.100 1.050 1.100 265,000 281,470 1.0622 1.050 1.050 1.100 1.050 1.100 265,000 1.0622 0.96%
2025-06-27 0 1.040 1.010 1.050 1.020 1.100 272,000 282,840 1.0399 1.040 1.010 1.050 1.020 1.100 272,000 1.0399 -1.89%
2025-06-26 0 1.060 1.060 1.080 1.050 1.130 230,500 247,425 1.0734 1.060 1.060 1.080 1.050 1.130 230,500 1.0734 -5.36%
2025-06-25 0 1.120 1.080 1.090 1.080 1.150 192,000 215,420 1.1220 1.120 1.080 1.090 1.080 1.150 192,000 1.1220 0.90%
2025-06-24 0 1.110 1.050 1.110 1.030 1.170 611,500 660,130 1.0795 1.110 1.050 1.110 1.030 1.170 611,500 1.0795 0.91%
2025-06-23 0 1.100 1.080 1.100 1.050 1.120 123,500 135,010 1.0932 1.100 1.080 1.100 1.050 1.120 123,500 1.0932 -4.35%
2025-06-20 0 1.150 0.990 1.150 0.980 1.110 1,144,500 1,196,555 1.0455 1.150 0.990 1.150 0.980 1.110 1,144,500 1.0455 8.49%
2025-06-19 0 1.060 1.060 1.100 1.000 1.120 138,500 146,610 1.0586 1.060 1.060 1.100 1.000 1.120 138,500 1.0586 -1.85%
2025-06-18 0 1.080 1.020 1.080 1.030 1.100 264,000 278,595 1.0553 1.080 1.020 1.080 1.030 1.100 264,000 1.0553 -0.92%
2025-06-17 0 1.090 1.080 1.090 1.060 1.180 511,500 565,020 1.1046 1.090 1.080 1.090 1.060 1.180 511,500 1.1046 -9.17%
2025-06-16 0 1.200 1.180 1.200 1.150 1.220 1,899,000 2,244,030 1.1817 1.200 1.180 1.200 1.150 1.220 1,899,000 1.1817 0.00%
2025-06-13 0 1.200 1.200 1.210 0.970 1.200 4,390,000 4,960,735 1.1300 1.200 1.200 1.210 0.970 1.200 4,390,000 1.1300 25.00%
2025-06-12 0 0.960 0.940 0.960 0.940 0.990 994,500 976,715 0.9821 0.960 0.940 0.960 0.940 0.990 994,500 0.9821 2.13%
2025-06-11 0 0.940 0.920 0.940 0.950 0.970 53,500 50,895 0.9513 0.940 0.920 0.940 0.950 0.970 53,500 0.9513 -1.05%
2025-06-10 0 0.950 0.920 0.950 0.920 0.970 72,500 66,885 0.9226 0.950 0.920 0.950 0.920 0.970 72,500 0.9226 1.06%
2025-06-09 0 0.940 0.920 0.940 0.900 0.970 37,500 34,815 0.9284 0.940 0.920 0.940 0.900 0.970 37,500 0.9284 2.17%
2025-06-06 0 0.920 0.910 0.920 0.900 0.950 16,000 14,640 0.9150 0.920 0.910 0.920 0.900 0.950 16,000 0.9150 0.00%
2025-06-05 0 0.920 0.920 0.950 0.880 0.970 251,500 237,775 0.9454 0.920 0.920 0.950 0.880 0.970 251,500 0.9454 -1.08%
2025-06-04 0 0.930 0.910 0.930 0.930 0.980 45,500 42,890 0.9426 0.930 0.910 0.930 0.930 0.980 45,500 0.9426 -1.06%
2025-06-03 0 0.940 0.890 0.940 0.860 0.940 158,500 140,690 0.8876 0.940 0.890 0.940 0.860 0.940 158,500 0.8876 4.44%
2025-06-02 0 0.900 0.870 0.900 0.850 0.910 283,000 248,670 0.8787 0.900 0.870 0.900 0.850 0.910 283,000 0.8787 -5.26%
2025-05-30 0 0.950 0.910 0.950 0.910 0.980 67,000 61,415 0.9166 0.950 0.910 0.950 0.910 0.980 67,000 0.9166 0.00%
2025-05-29 0 0.950 0.930 0.950 0.950 1.050 161,000 154,220 0.9579 0.950 0.930 0.950 0.950 1.050 161,000 0.9579 -2.06%
2025-05-28 0 0.970 0.960 0.970 0.920 0.980 118,500 113,740 0.9598 0.970 0.960 0.970 0.920 0.980 118,500 0.9598 -5.83%
2025-05-27 0 1.030 0.960 1.030 0.980 1.060 99,500 99,940 1.0044 1.030 0.960 1.030 0.980 1.060 99,500 1.0044 -0.96%
2025-05-26 0 1.040 1.000 1.040 1.040 1.060 22,000 23,100 1.0500 1.040 1.000 1.040 1.040 1.060 22,000 1.0500 -0.95%
2025-05-23 0 1.050 1.000 1.050 0.970 1.070 325,500 333,205 1.0237 1.050 1.000 1.050 0.970 1.070 325,500 1.0237 6.06%
2025-05-22 0 0.990 0.970 0.990 0.970 1.000 225,000 221,445 0.9842 0.990 0.970 0.990 0.970 1.000 225,000 0.9842 2.06%
2025-05-21 0 0.970 0.960 0.970 0.920 0.990 278,000 264,730 0.9523 0.970 0.960 0.970 0.920 0.990 278,000 0.9523 3.19%
2025-05-20 0 0.940 0.910 0.940 0.900 0.960 301,500 281,205 0.9327 0.940 0.910 0.940 0.900 0.960 301,500 0.9327 -3.09%
2025-05-19 0 0.970 0.970 1.000 0.930 1.200 1,750,000 1,798,525 1.0277 0.970 0.970 1.000 0.930 1.200 1,750,000 1.0277 7.78%
2025-05-16 0 0.900 0.880 0.900 - - 4,000 3,640 0.9100 0.900 0.880 0.900 - - 4,000 0.9100 -1.10%
2025-05-15 0 0.910 0.850 0.900 0.870 0.910 79,000 69,745 0.8828 0.910 0.850 0.900 0.870 0.910 79,000 0.8828 0.00%
2025-05-14 0 0.910 0.890 0.920 0.890 0.920 69,000 62,190 0.9013 0.910 0.890 0.920 0.890 0.920 69,000 0.9013 -2.15%
2025-05-13 0 0.930 0.880 0.930 0.920 0.930 9,000 8,350 0.9278 0.930 0.880 0.930 0.920 0.930 9,000 0.9278 0.00%
2025-05-12 0 0.930 0.900 0.930 0.900 0.930 30,500 27,765 0.9103 0.930 0.900 0.930 0.900 0.930 30,500 0.9103 3.33%
2025-05-09 0 0.900 0.880 0.910 0.900 0.900 3,000 2,700 0.9000 0.900 0.880 0.910 0.900 0.900 3,000 0.9000 -1.10%
2025-05-08 0 0.910 0.880 0.910 0.880 0.930 104,000 94,725 0.9108 0.910 0.880 0.910 0.880 0.930 104,000 0.9108 0.00%
2025-05-07 0 0.910 0.910 0.920 0.890 0.930 25,000 22,670 0.9068 0.910 0.910 0.920 0.890 0.930 25,000 0.9068 -1.09%
2025-05-06 0 0.920 0.900 0.920 0.900 0.950 83,000 75,740 0.9125 0.920 0.900 0.920 0.900 0.950 83,000 0.9125 -4.17%
2025-05-02 0 0.960 0.900 0.960 0.890 0.980 55,000 50,860 0.9247 0.960 0.900 0.960 0.890 0.980 55,000 0.9247 0.00%
2025-04-30 0 0.960 0.860 0.960 0.960 0.960 21,000 20,160 0.9600 0.960 0.860 0.960 0.960 0.960 21,000 0.9600 -1.03%
2025-04-29 0 0.970 0.910 0.970 0.910 0.970 20,000 19,280 0.9640 0.970 0.910 0.970 0.910 0.970 20,000 0.9640 0.00%
2025-04-28 0 0.970 0.910 0.970 0.910 0.970 8,500 8,215 0.9665 0.970 0.910 0.970 0.910 0.970 8,500 0.9665 2.11%
2025-04-25 0 0.950 0.910 0.980 0.910 0.950 21,500 19,765 0.9193 0.950 0.910 0.980 0.910 0.950 21,500 0.9193 3.26%
2025-04-24 0 0.920 0.850 0.920 0.920 0.950 20,000 18,840 0.9420 0.920 0.850 0.920 0.920 0.950 20,000 0.9420 0.00%
2025-04-23 0 0.920 0.860 0.940 0.920 0.950 18,000 16,900 0.9389 0.920 0.860 0.940 0.920 0.950 18,000 0.9389 -3.16%
2025-04-22 0 0.950 0.890 0.950 0.860 0.950 78,000 68,570 0.8791 0.950 0.890 0.950 0.860 0.950 78,000 0.8791 0.00%
2025-04-17 0 0.950 0.940 0.950 0.970 0.980 1,500 1,460 0.9733 0.950 0.940 0.950 0.970 0.980 1,500 0.9733 -2.06%
2025-04-16 0 0.970 0.880 0.970 0.940 0.980 9,500 9,065 0.9542 0.970 0.880 0.970 0.940 0.980 9,500 0.9542 -1.02%
2025-04-15 0 0.980 0.880 0.980 0.980 0.980 1,000 980 0.9800 0.980 0.880 0.980 0.980 0.980 1,000 0.9800 3.16%
2025-04-14 0 0.950 0.880 0.950 0.950 1.000 23,500 22,990 0.9783 0.950 0.880 0.950 0.950 1.000 23,500 0.9783 2.15%
2025-04-11 0 0.930 0.920 0.930 0.920 1.000 107,000 100,885 0.9429 0.930 0.920 0.930 0.920 1.000 107,000 0.9429 0.00%
2025-04-10 0 0.930 0.920 0.930 0.880 1.010 77,500 72,030 0.9294 0.930 0.920 0.930 0.880 1.010 77,500 0.9294 4.49%
2025-04-09 0 0.890 0.860 0.890 0.860 0.890 156,500 136,210 0.8704 0.890 0.860 0.890 0.860 0.890 156,500 0.8704 3.49%
2025-04-08 0 0.860 0.870 0.880 0.860 0.890 102,000 90,240 0.8847 0.860 0.870 0.880 0.860 0.890 102,000 0.8847 -3.37%
2025-04-07 0 0.890 0.790 0.890 0.800 0.930 277,000 234,700 0.8473 0.890 0.790 0.890 0.800 0.930 277,000 0.8473 -11.88%
2025-04-03 0 1.010 0.940 1.010 0.880 1.020 114,000 106,865 0.9374 1.010 0.940 1.010 0.880 1.020 114,000 0.9374 7.45%
2025-04-02 0 0.940 0.940 0.950 0.890 1.010 91,500 84,435 0.9228 0.940 0.940 0.950 0.890 1.010 91,500 0.9228 -7.84%
2025-04-01 0 1.020 0.970 1.020 1.020 1.080 30,000 31,580 1.0527 1.020 0.970 1.020 1.020 1.080 30,000 1.0527 3.03%
2025-03-31 0 0.990 0.930 1.000 0.950 1.050 179,500 172,530 0.9612 0.990 0.930 1.000 0.950 1.050 179,500 0.9612 -2.94%
2025-03-28 0 1.020 0.970 1.030 0.990 1.030 8,000 8,040 1.0050 1.020 0.970 1.030 0.990 1.030 8,000 1.0050 -0.97%
2025-03-27 0 1.030 1.030 1.040 1.000 1.110 83,600 88,774 1.0619 1.030 1.030 1.040 1.000 1.110 83,600 1.0619 3.00%
2025-03-26 0 1.000 0.980 1.000 0.940 1.010 22,000 21,650 0.9841 1.000 0.980 1.000 0.940 1.010 22,000 0.9841 0.00%
2025-03-25 0 1.000 0.940 1.000 - - 2,000 1,920 0.9600 1.000 0.940 1.000 - - 2,000 0.9600 0.00%
2025-03-24 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.950 1.000 1.000 1.000 2,000 1.0000 2.04%
2025-03-21 0 0.980 0.960 0.980 0.960 1.040 195,500 195,935 1.0022 0.980 0.960 0.980 0.960 1.040 195,500 1.0022 1.03%
2025-03-20 0 0.970 0.920 0.970 0.980 1.030 102,000 100,040 0.9808 0.970 0.920 0.970 0.980 1.030 102,000 0.9808 -3.00%
2025-03-19 0 1.000 0.980 1.000 0.980 1.010 149,000 147,485 0.9898 1.000 0.980 1.000 0.980 1.010 149,000 0.9898 -0.99%
2025-03-18 0 1.010 1.000 1.010 1.000 1.010 22,000 22,185 1.0084 1.010 1.000 1.010 1.000 1.010 22,000 1.0084 0.00%
2025-03-17 0 1.010 1.000 1.010 1.000 1.020 192,000 193,390 1.0072 1.010 1.000 1.010 1.000 1.020 192,000 1.0072 0.00%
2025-03-14 0 1.010 1.010 1.080 1.000 1.050 133,000 135,630 1.0198 1.010 1.010 1.080 1.000 1.050 133,000 1.0198 0.00%
2025-03-13 0 1.010 1.010 1.030 0.990 1.030 39,000 40,070 1.0274 1.010 1.010 1.030 0.990 1.030 39,000 1.0274 -0.98%
2025-03-12 0 1.020 1.020 1.030 1.000 1.060 169,500 173,230 1.0220 1.020 1.020 1.030 1.000 1.060 169,500 1.0220 -2.86%
2025-03-11 0 1.050 1.050 1.060 1.000 1.050 54,500 55,230 1.0134 1.050 1.050 1.060 1.000 1.050 54,500 1.0134 1.94%
2025-03-10 0 1.030 1.010 1.030 1.030 1.050 78,500 82,015 1.0448 1.030 1.010 1.030 1.030 1.050 78,500 1.0448 -2.83%
2025-03-07 0 1.060 1.050 1.060 1.050 1.130 157,000 169,160 1.0775 1.060 1.050 1.060 1.050 1.130 157,000 1.0775 -3.64%
2025-03-06 0 1.100 1.090 1.110 1.000 1.170 724,000 786,800 1.0867 1.100 1.090 1.110 1.000 1.170 724,000 1.0867 4.76%
2025-03-05 0 1.050 1.010 1.050 1.010 1.050 93,500 97,435 1.0421 1.050 1.010 1.050 1.010 1.050 93,500 1.0421 3.96%
2025-03-04 0 1.010 1.010 1.030 0.940 1.010 139,500 137,755 0.9875 1.010 1.010 1.030 0.940 1.010 139,500 0.9875 -1.94%
2025-03-03 0 1.030 1.020 1.030 1.040 1.040 40,000 41,600 1.0400 1.030 1.020 1.030 1.040 1.040 40,000 1.0400 3.00%
2025-02-28 0 1.000 1.000 1.020 1.000 1.030 132,500 133,090 1.0045 1.000 1.000 1.020 1.000 1.030 132,500 1.0045 -4.76%
2025-02-27 0 1.050 1.050 1.080 1.020 1.210 1,376,000 1,510,145 1.0975 1.050 1.050 1.080 1.020 1.210 1,376,000 1.0975 -7.89%
2025-02-26 0 1.140 1.110 1.140 1.090 1.170 204,500 228,090 1.1154 1.140 1.110 1.140 1.090 1.170 204,500 1.1154 -2.56%
2025-02-25 0 1.170 1.100 1.160 1.040 1.190 237,000 270,680 1.1421 1.170 1.100 1.160 1.040 1.190 237,000 1.1421 0.00%
2025-02-24 0 1.170 1.170 1.180 1.150 1.200 777,500 916,875 1.1793 1.170 1.170 1.180 1.150 1.200 777,500 1.1793 -0.85%
2025-02-21 0 1.180 1.170 1.180 1.140 1.180 557,500 650,675 1.1671 1.180 1.170 1.180 1.140 1.180 557,500 1.1671 5.36%
2025-02-20 0 1.120 1.110 1.120 1.060 1.120 235,000 257,715 1.0967 1.120 1.110 1.120 1.060 1.120 235,000 1.0967 1.82%
2025-02-19 0 1.100 1.110 1.120 1.000 1.140 776,500 824,490 1.0618 1.100 1.110 1.120 1.000 1.140 776,500 1.0618 1.85%
2025-02-18 0 1.080 1.080 1.120 1.050 1.220 908,500 1,045,500 1.1508 1.080 1.080 1.120 1.050 1.220 908,500 1.1508 -6.90%
2025-02-17 0 1.160 1.160 1.170 1.020 1.230 2,072,000 2,433,295 1.1744 1.160 1.160 1.170 1.020 1.230 2,072,000 1.1744 2.65%
2025-02-14 0 1.130 1.110 1.130 0.940 1.130 754,000 796,070 1.0558 1.130 1.110 1.130 0.940 1.130 754,000 1.0558 9.71%
2025-02-13 0 1.030 1.030 1.040 1.000 1.070 245,000 253,730 1.0356 1.030 1.030 1.040 1.000 1.070 245,000 1.0356 -0.96%
2025-02-12 0 1.040 1.040 1.090 1.040 1.070 237,500 250,515 1.0548 1.040 1.040 1.090 1.040 1.070 237,500 1.0548 -1.89%
2025-02-11 0 1.060 1.060 1.080 1.000 1.220 731,500 785,005 1.0731 1.060 1.060 1.080 1.000 1.220 731,500 1.0731 -13.11%
2025-02-10 0 1.220 1.200 1.210 1.100 1.350 3,113,000 3,868,000 1.2425 1.220 1.200 1.210 1.100 1.350 3,113,000 1.2425 2.52%
2025-02-07 0 1.190 1.160 1.190 0.930 1.330 1,683,020 1,925,212 1.1439 1.190 1.160 1.190 0.930 1.330 1,683,020 1.1439 27.96%
2025-02-06 0 0.930 0.930 0.940 0.910 0.950 212,500 198,970 0.9363 0.930 0.930 0.940 0.910 0.950 212,500 0.9363 3.33%
2025-02-05 0 0.900 0.880 0.900 0.830 0.910 66,500 59,690 0.8976 0.900 0.880 0.900 0.830 0.910 66,500 0.8976 2.27%
2025-02-04 0 0.880 0.850 0.880 0.820 0.880 87,000 71,970 0.8272 0.880 0.850 0.880 0.820 0.880 87,000 0.8272 0.00%
2025-02-03 0 0.880 0.840 0.880 0.880 0.880 20,000 17,600 0.8800 0.880 0.840 0.880 0.880 0.880 20,000 0.8800 0.00%
2025-01-28 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2025-01-27 0 0.880 0.840 0.880 0.840 0.880 5,500 4,785 0.8700 0.880 0.840 0.880 0.840 0.880 5,500 0.8700 0.00%
2025-01-24 0 0.880 0.830 0.880 0.840 0.910 13,500 11,630 0.8615 0.880 0.830 0.880 0.840 0.910 13,500 0.8615 4.76%
2025-01-23 0 0.840 0.840 0.860 0.840 0.860 5,500 4,720 0.8582 0.840 0.840 0.860 0.840 0.860 5,500 0.8582 -1.18%
2025-01-22 0 0.850 0.850 0.870 0.850 0.880 59,000 51,275 0.8691 0.850 0.850 0.870 0.850 0.880 59,000 0.8691 -3.41%
2025-01-21 0 0.880 0.850 0.890 0.810 0.930 32,500 27,880 0.8578 0.880 0.850 0.890 0.810 0.930 32,500 0.8578 3.53%
2025-01-20 0 0.850 0.820 0.850 0.820 0.860 25,500 21,355 0.8375 0.850 0.820 0.850 0.820 0.860 25,500 0.8375 -1.16%
2025-01-17 0 0.860 0.840 0.860 0.850 0.860 15,000 12,770 0.8513 0.860 0.840 0.860 0.850 0.860 15,000 0.8513 1.18%
2025-01-16 0 0.850 0.830 0.850 0.830 0.850 5,500 4,665 0.8482 0.850 0.830 0.850 0.830 0.850 5,500 0.8482 0.00%
2025-01-15 0 0.850 0.840 0.850 0.840 0.860 17,000 14,360 0.8447 0.850 0.840 0.850 0.840 0.860 17,000 0.8447 -1.16%
2025-01-14 0 0.860 0.840 0.860 0.860 0.860 7,500 6,395 0.8527 0.860 0.840 0.860 0.860 0.860 7,500 0.8527 1.18%
2025-01-13 0 0.850 0.810 0.850 0.850 0.850 5,000 4,250 0.8500 0.850 0.810 0.850 0.850 0.850 5,000 0.8500 1.19%
2025-01-10 0 0.840 0.820 0.840 0.820 0.840 5,000 4,140 0.8280 0.840 0.820 0.840 0.820 0.840 5,000 0.8280 5.00%
2025-01-09 0 0.800 0.830 0.850 0.760 0.860 48,000 40,520 0.8442 0.800 0.830 0.850 0.760 0.860 48,000 0.8442 -6.98%
2025-01-08 0 0.860 0.820 0.860 0.860 0.860 5,000 4,300 0.8600 0.860 0.820 0.860 0.860 0.860 5,000 0.8600 0.00%
2025-01-07 0 0.860 0.820 0.860 0.820 0.860 12,000 10,240 0.8533 0.860 0.820 0.860 0.820 0.860 12,000 0.8533 0.00%
2025-01-06 0 0.860 0.820 0.860 0.860 0.860 3,000 2,580 0.8600 0.860 0.820 0.860 0.860 0.860 3,000 0.8600 1.18%
2025-01-03 0 0.850 0.830 0.850 0.860 0.860 3,000 2,580 0.8600 0.850 0.830 0.850 0.860 0.860 3,000 0.8600 -1.16%
2025-01-02 0 0.860 0.850 0.860 0.820 0.870 14,000 12,105 0.8646 0.860 0.850 0.860 0.820 0.870 14,000 0.8646 0.00%
2024-12-31 0 0.860 0.820 0.860 0.860 0.860 60,000 51,600 0.8600 0.860 0.820 0.860 0.860 0.860 60,000 0.8600 0.00%
2024-12-30 0 0.860 0.830 0.860 0.850 0.870 10,000 8,570 0.8570 0.860 0.830 0.860 0.850 0.870 10,000 0.8570 1.18%
2024-12-27 0 0.850 0.850 0.860 0.810 0.870 25,000 21,155 0.8462 0.850 0.850 0.860 0.810 0.870 25,000 0.8462 0.00%
2024-12-24 0 0.850 0.850 0.860 0.850 0.850 10,500 8,925 0.8500 0.850 0.850 0.860 0.850 0.850 10,500 0.8500 6.25%
2024-12-23 0 0.800 0.800 0.840 0.800 0.870 22,500 18,440 0.8196 0.800 0.800 0.840 0.800 0.870 22,500 0.8196 -8.05%
2024-12-20 0 0.870 0.850 0.870 0.780 0.870 14,000 11,630 0.8307 0.870 0.850 0.870 0.780 0.870 14,000 0.8307 0.00%
2024-12-19 0 0.870 0.850 0.870 0.850 0.880 36,000 31,435 0.8732 0.870 0.850 0.870 0.850 0.880 36,000 0.8732 0.00%
2024-12-18 0 0.870 0.840 0.870 0.850 0.870 10,500 8,935 0.8510 0.870 0.840 0.870 0.850 0.870 10,500 0.8510 3.57%
2024-12-17 0 0.840 0.820 0.870 0.840 0.880 27,000 23,180 0.8585 0.840 0.820 0.870 0.840 0.880 27,000 0.8585 -4.55%
2024-12-16 0 0.880 0.850 0.880 0.850 0.890 34,000 29,150 0.8574 0.880 0.850 0.880 0.850 0.890 34,000 0.8574 -1.12%
2024-12-13 0 0.890 0.850 0.890 0.860 0.890 32,720 28,323 0.8656 0.890 0.850 0.890 0.860 0.890 32,720 0.8656 1.14%
2024-12-12 0 0.880 0.870 0.890 0.880 0.890 97,000 85,400 0.8804 0.880 0.870 0.890 0.880 0.890 97,000 0.8804 0.00%
2024-12-11 0 0.880 0.870 0.890 0.860 0.890 117,300 101,209 0.8628 0.880 0.870 0.890 0.860 0.890 117,300 0.8628 -1.12%
2024-12-10 0 0.890 0.860 0.890 0.880 0.900 88,500 78,920 0.8918 0.890 0.860 0.890 0.880 0.900 88,500 0.8918 1.14%
2024-12-09 0 0.880 0.860 0.890 0.860 0.900 70,500 62,420 0.8854 0.880 0.860 0.890 0.860 0.900 70,500 0.8854 1.15%
2024-12-06 0 0.870 0.860 0.880 0.870 0.900 36,500 32,130 0.8803 0.870 0.860 0.880 0.870 0.900 36,500 0.8803 -1.14%
2024-12-05 0 0.880 0.860 0.900 0.880 0.900 13,000 11,540 0.8877 0.880 0.860 0.900 0.880 0.900 13,000 0.8877 -2.22%
2024-12-04 0 0.900 0.850 0.900 0.880 0.900 4,500 4,020 0.8933 0.900 0.850 0.900 0.880 0.900 4,500 0.8933 2.27%
2024-12-03 0 0.880 0.850 0.880 0.850 0.880 28,000 24,295 0.8677 0.880 0.850 0.880 0.850 0.880 28,000 0.8677 0.00%
2024-12-02 0 0.880 0.860 0.880 0.880 0.900 29,500 26,405 0.8951 0.880 0.860 0.880 0.880 0.900 29,500 0.8951 0.00%
2024-11-29 0 0.880 0.840 0.880 0.860 0.890 15,000 13,120 0.8747 0.880 0.840 0.880 0.860 0.890 15,000 0.8747 4.76%
2024-11-28 0 0.840 0.820 0.840 0.830 0.870 55,000 45,970 0.8358 0.840 0.820 0.840 0.830 0.870 55,000 0.8358 -3.45%
2024-11-27 0 0.870 0.830 0.870 0.830 0.870 26,500 22,385 0.8447 0.870 0.830 0.870 0.830 0.870 26,500 0.8447 1.16%
2024-11-26 0 0.860 0.830 0.860 0.830 0.870 29,000 24,590 0.8479 0.860 0.830 0.860 0.830 0.870 29,000 0.8479 2.38%
2024-11-25 0 0.840 0.820 0.870 0.820 0.890 50,000 42,605 0.8521 0.840 0.820 0.870 0.820 0.890 50,000 0.8521 -4.55%
2024-11-22 0 0.880 0.840 0.890 0.830 0.910 122,000 102,645 0.8414 0.880 0.840 0.890 0.830 0.910 122,000 0.8414 0.00%
2024-11-21 0 0.880 0.870 0.890 0.880 0.900 73,000 65,605 0.8987 0.880 0.870 0.890 0.880 0.900 73,000 0.8987 1.15%
2024-11-20 0 0.870 0.850 0.870 0.850 0.880 42,500 36,770 0.8652 0.870 0.850 0.870 0.850 0.880 42,500 0.8652 2.35%
2024-11-19 0 0.850 0.850 0.880 0.850 0.880 22,000 19,135 0.8698 0.850 0.850 0.880 0.850 0.880 22,000 0.8698 0.00%
2024-11-18 0 0.850 0.840 0.860 0.850 0.880 41,500 35,590 0.8576 0.850 0.840 0.860 0.850 0.880 41,500 0.8576 2.41%
2024-11-15 0 0.830 0.870 0.890 0.830 0.900 29,000 24,510 0.8452 0.830 0.870 0.890 0.830 0.900 29,000 0.8452 -4.60%
2024-11-14 0 0.870 0.860 0.900 0.870 0.900 11,500 10,315 0.8970 0.870 0.860 0.900 0.870 0.900 11,500 0.8970 0.00%
2024-11-13 0 0.870 0.850 0.880 0.850 0.940 55,000 48,110 0.8747 0.870 0.850 0.880 0.850 0.940 55,000 0.8747 -3.33%
2024-11-12 0 0.900 0.840 0.900 0.840 0.940 246,500 219,360 0.8899 0.900 0.840 0.900 0.840 0.940 246,500 0.8899 2.27%
2024-11-11 0 0.880 0.850 0.880 0.850 0.950 196,500 167,805 0.8540 0.880 0.850 0.880 0.850 0.950 196,500 0.8540 0.00%
2024-11-08 0 0.880 0.850 0.880 0.840 0.880 83,500 71,810 0.8600 0.880 0.850 0.880 0.840 0.880 83,500 0.8600 0.00%
2024-11-07 0 0.880 0.840 0.880 0.850 0.890 27,000 23,225 0.8602 0.880 0.840 0.880 0.850 0.890 27,000 0.8602 1.15%
2024-11-06 0 0.870 0.850 0.870 0.850 0.890 25,000 21,885 0.8754 0.870 0.850 0.870 0.850 0.890 25,000 0.8754 0.00%
2024-11-05 0 0.870 0.840 0.870 0.830 0.900 58,000 49,080 0.8462 0.870 0.840 0.870 0.830 0.900 58,000 0.8462 2.35%
2024-11-04 0 0.850 0.850 0.870 0.840 0.900 90,500 77,800 0.8597 0.850 0.850 0.870 0.840 0.900 90,500 0.8597 -4.49%
2024-11-01 0 0.890 0.860 0.890 0.890 0.950 17,000 15,220 0.8953 0.890 0.860 0.890 0.890 0.950 17,000 0.8953 0.00%
2024-10-31 0 0.890 0.840 0.890 0.840 0.890 19,000 16,690 0.8784 0.890 0.840 0.890 0.840 0.890 19,000 0.8784 2.30%
2024-10-30 0 0.870 0.870 0.880 0.870 0.900 23,500 20,790 0.8847 0.870 0.870 0.880 0.870 0.900 23,500 0.8847 -2.25%
2024-10-29 0 0.890 0.880 0.890 0.810 0.890 128,500 112,825 0.8780 0.890 0.880 0.890 0.810 0.890 128,500 0.8780 -1.11%
2024-10-28 0 0.900 0.820 0.900 0.870 0.900 26,500 23,685 0.8938 0.900 0.820 0.900 0.870 0.900 26,500 0.8938 1.12%
2024-10-25 0 0.890 0.820 0.890 0.800 0.900 32,500 28,095 0.8645 0.890 0.820 0.890 0.800 0.900 32,500 0.8645 2.30%
2024-10-24 0 0.870 0.800 0.870 0.810 0.870 31,500 27,000 0.8571 0.870 0.800 0.870 0.810 0.870 31,500 0.8571 0.00%
2024-10-23 0 0.870 0.840 0.870 0.840 0.880 84,000 73,105 0.8703 0.870 0.840 0.870 0.840 0.880 84,000 0.8703 -1.14%
2024-10-22 0 0.880 0.830 0.840 0.850 0.920 58,500 51,105 0.8736 0.880 0.830 0.840 0.850 0.920 58,500 0.8736 0.00%
2024-10-21 0 0.880 0.860 0.880 0.880 1.000 33,500 29,985 0.8951 0.880 0.860 0.880 0.880 1.000 33,500 0.8951 0.00%
2024-10-18 0 0.880 0.850 0.880 0.830 0.950 90,500 78,625 0.8688 0.880 0.850 0.880 0.830 0.950 90,500 0.8688 0.00%
2024-10-17 0 0.880 0.850 0.890 0.850 0.940 113,500 98,775 0.8703 0.880 0.850 0.890 0.850 0.940 113,500 0.8703 0.00%
2024-10-16 0 0.880 0.880 0.930 0.860 0.990 136,000 129,230 0.9502 0.880 0.880 0.930 0.860 0.990 136,000 0.9502 -7.37%
2024-10-15 0 0.950 0.950 0.960 0.910 1.000 4,769,000 4,526,695 0.9492 0.950 0.950 0.960 0.910 1.000 4,769,000 0.9492 0.00%
2024-10-14 0 0.950 0.910 0.950 0.760 1.080 920,500 805,665 0.8752 0.950 0.910 0.950 0.760 1.080 920,500 0.8752 15.85%
2024-10-10 0 0.820 0.820 0.840 0.790 0.960 524,000 449,275 0.8574 0.820 0.820 0.840 0.790 0.960 524,000 0.8574 7.89%
2024-10-09 0 0.760 0.760 0.800 0.750 0.950 1,699,000 1,369,555 0.8061 0.760 0.760 0.800 0.750 0.950 1,699,000 0.8061 -20.83%
2024-10-08 0 0.960 0.960 0.970 0.920 1.240 507,500 496,665 0.9787 0.960 0.960 0.970 0.920 1.240 507,500 0.9787 -10.28%
2024-10-07 0 1.070 1.060 1.070 0.870 1.150 959,000 964,285 1.0055 1.070 1.060 1.070 0.870 1.150 959,000 1.0055 25.88%
2024-10-04 0 0.850 0.830 0.850 0.760 0.850 708,500 564,315 0.7965 0.850 0.830 0.850 0.760 0.850 708,500 0.7965 16.44%
2024-10-03 0 0.730 0.730 0.780 0.720 0.830 1,020,000 794,180 0.7786 0.730 0.730 0.780 0.720 0.830 1,020,000 0.7786 -9.88%
2024-10-02 0 0.810 0.770 0.810 0.710 0.900 769,000 604,245 0.7858 0.810 0.770 0.810 0.710 0.900 769,000 0.7858 2.53%
2024-09-30 0 0.790 0.770 0.790 0.700 0.790 517,000 393,020 0.7602 0.790 0.770 0.790 0.700 0.790 517,000 0.7602 19.70%
2024-09-27 0 0.660 0.650 0.680 0.620 0.690 399,500 265,035 0.6634 0.660 0.650 0.680 0.620 0.690 399,500 0.6634 3.13%
2024-09-26 0 0.640 0.640 0.650 0.620 0.650 95,500 60,390 0.6324 0.640 0.640 0.650 0.620 0.650 95,500 0.6324 -1.54%
2024-09-25 0 0.650 0.630 0.650 0.630 0.650 330,000 209,320 0.6343 0.650 0.630 0.650 0.630 0.650 330,000 0.6343 4.84%
2024-09-24 0 0.620 0.610 0.620 0.610 0.640 87,500 55,050 0.6291 0.620 0.610 0.620 0.610 0.640 87,500 0.6291 3.33%
2024-09-23 0 0.600 0.590 0.610 0.600 0.620 34,500 21,045 0.6100 0.600 0.590 0.610 0.600 0.620 34,500 0.6100 -1.64%
2024-09-20 0 0.610 0.600 0.610 0.590 0.620 5,500 3,290 0.5982 0.610 0.600 0.610 0.590 0.620 5,500 0.5982 -1.61%
2024-09-19 0 0.620 0.590 0.620 0.620 0.620 3,500 2,170 0.6200 0.620 0.590 0.620 0.620 0.620 3,500 0.6200 1.64%
2024-09-17 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2024-09-16 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - -1.61%
2024-09-13 0 0.620 0.600 0.610 0.620 0.630 3,500 2,175 0.6214 0.620 0.600 0.610 0.620 0.630 3,500 0.6214 1.64%
2024-09-12 0 0.610 0.590 0.610 0.600 0.620 39,000 23,495 0.6024 0.610 0.590 0.610 0.600 0.620 39,000 0.6024 0.00%
2024-09-11 0 0.610 0.600 0.610 0.590 0.620 22,500 13,450 0.5978 0.610 0.600 0.610 0.590 0.620 22,500 0.5978 1.67%
2024-09-10 0 0.600 0.590 0.600 0.590 0.610 83,500 49,675 0.5949 0.600 0.590 0.600 0.590 0.610 83,500 0.5949 -3.23%
2024-09-09 0 0.620 0.590 0.620 0.580 0.620 150,000 89,385 0.5959 0.620 0.590 0.620 0.580 0.620 150,000 0.5959 0.00%
2024-09-05 0 0.620 0.610 0.620 0.580 0.630 49,000 30,170 0.6157 0.620 0.610 0.620 0.580 0.630 49,000 0.6157 0.00%
2024-09-04 0 0.620 0.610 0.620 0.580 0.620 54,500 33,350 0.6119 0.620 0.610 0.620 0.580 0.620 54,500 0.6119 0.00%
2024-09-03 0 0.620 0.600 0.620 0.580 0.660 306,500 183,750 0.5995 0.620 0.600 0.620 0.580 0.660 306,500 0.5995 0.00%
2024-09-02 0 0.620 0.620 0.630 0.590 0.630 71,000 43,585 0.6139 0.620 0.620 0.630 0.590 0.630 71,000 0.6139 -1.59%
2024-08-30 0 0.630 0.610 0.630 0.590 0.630 61,000 37,210 0.6100 0.630 0.610 0.630 0.590 0.630 61,000 0.6100 5.00%
2024-08-29 0 0.600 0.580 0.600 0.500 0.700 242,500 131,930 0.5440 0.600 0.580 0.600 0.500 0.700 242,500 0.5440 -4.76%
2024-08-28 0 0.630 0.610 0.630 0.590 0.660 145,500 93,115 0.6400 0.630 0.610 0.630 0.590 0.660 145,500 0.6400 1.61%
2024-08-27 0 0.620 0.620 0.630 0.520 0.640 65,000 39,480 0.6074 0.620 0.620 0.630 0.520 0.640 65,000 0.6074 -3.12%
2024-08-26 0 0.640 0.620 0.660 0.640 0.670 4,500 2,975 0.6611 0.640 0.620 0.660 0.640 0.670 4,500 0.6611 0.00%
2024-08-23 0 0.640 0.620 0.640 0.630 0.660 57,500 36,285 0.6310 0.640 0.620 0.640 0.630 0.660 57,500 0.6310 3.23%
2024-08-22 0 0.620 0.620 0.630 0.620 0.660 49,500 30,745 0.6211 0.620 0.620 0.630 0.620 0.660 49,500 0.6211 0.00%
2024-08-21 0 0.620 0.620 0.640 0.600 0.620 110,000 67,750 0.6159 0.620 0.620 0.640 0.600 0.620 110,000 0.6159 0.00%
2024-08-20 0 0.620 0.610 0.620 0.600 0.640 84,500 51,790 0.6129 0.620 0.610 0.620 0.600 0.640 84,500 0.6129 -1.59%
2024-08-19 0 0.630 0.620 0.630 0.600 0.630 14,500 8,935 0.6162 0.630 0.620 0.630 0.600 0.630 14,500 0.6162 0.00%
2024-08-16 0 0.630 0.610 0.630 0.610 0.630 39,000 24,415 0.6260 0.630 0.610 0.630 0.610 0.630 39,000 0.6260 1.61%
2024-08-15 0 0.620 0.610 0.630 0.620 0.640 12,500 7,805 0.6244 0.620 0.610 0.630 0.620 0.640 12,500 0.6244 -1.59%
2024-08-14 0 0.630 0.610 0.640 0.630 0.650 9,500 6,025 0.6342 0.630 0.610 0.640 0.630 0.650 9,500 0.6342 0.00%
2024-08-13 0 0.630 0.620 0.640 0.610 0.640 64,500 40,140 0.6223 0.630 0.620 0.640 0.610 0.640 64,500 0.6223 -1.56%
2024-08-12 0 0.640 0.610 0.640 0.630 0.670 54,000 34,815 0.6447 0.640 0.610 0.640 0.630 0.670 54,000 0.6447 3.23%
2024-08-09 0 0.620 0.620 0.630 0.610 0.640 20,500 12,765 0.6227 0.620 0.620 0.630 0.610 0.640 20,500 0.6227 -1.59%
2024-08-08 0 0.630 0.630 0.640 0.600 0.630 7,500 4,605 0.6140 0.630 0.630 0.640 0.600 0.630 7,500 0.6140 0.00%
2024-08-07 0 0.630 0.620 0.630 0.620 0.630 22,000 13,665 0.6211 0.630 0.620 0.630 0.620 0.630 22,000 0.6211 0.00%
2024-08-06 0 0.630 0.600 0.630 0.600 0.630 229,500 141,980 0.6186 0.630 0.600 0.630 0.600 0.630 229,500 0.6186 0.00%
2024-08-05 0 0.630 0.620 0.630 0.590 0.640 739,000 461,935 0.6251 0.630 0.620 0.630 0.590 0.640 739,000 0.6251 -3.08%
2024-08-02 0 0.650 0.610 0.650 0.620 0.680 261,000 162,140 0.6212 0.650 0.610 0.650 0.620 0.680 261,000 0.6212 1.56%
2024-08-01 0 0.640 0.630 0.650 0.620 0.690 53,500 33,985 0.6352 0.640 0.630 0.650 0.620 0.690 53,500 0.6352 -1.54%
2024-07-31 0 0.650 0.640 0.650 0.640 0.680 3,500 2,295 0.6557 0.650 0.640 0.650 0.640 0.680 3,500 0.6557 -2.99%
2024-07-30 0 0.670 0.640 0.680 0.720 0.720 500 360 0.7200 0.670 0.640 0.680 0.720 0.720 500 0.7200 4.69%
2024-07-29 0 0.640 0.620 0.640 0.620 0.640 84,500 52,625 0.6228 0.640 0.620 0.640 0.620 0.640 84,500 0.6228 1.59%
2024-07-26 0 0.630 0.620 0.650 0.640 0.780 2,000 1,380 0.6900 0.630 0.620 0.650 0.640 0.780 2,000 0.6900 -1.56%
2024-07-25 0 0.640 0.620 0.640 0.620 0.650 634,500 408,980 0.6446 0.640 0.620 0.640 0.620 0.650 634,500 0.6446 -1.54%
2024-07-24 0 0.650 0.630 0.650 0.630 0.700 35,000 22,355 0.6387 0.650 0.630 0.650 0.630 0.700 35,000 0.6387 4.84%
2024-07-23 0 0.620 0.620 0.640 0.620 0.640 257,500 162,460 0.6309 0.620 0.620 0.640 0.620 0.640 257,500 0.6309 -1.59%
2024-07-22 0 0.630 0.630 0.660 0.610 0.660 737,500 474,685 0.6436 0.630 0.630 0.660 0.610 0.660 737,500 0.6436 3.28%
2024-07-19 0 0.610 0.610 0.640 0.610 0.670 49,500 30,740 0.6210 0.610 0.610 0.640 0.610 0.670 49,500 0.6210 -4.69%
2024-07-18 0 0.640 0.610 0.640 0.620 0.650 31,500 19,885 0.6313 0.640 0.610 0.640 0.620 0.650 31,500 0.6313 -1.54%
2024-07-17 0 0.650 0.620 0.650 0.620 0.650 28,500 18,095 0.6349 0.650 0.620 0.650 0.620 0.650 28,500 0.6349 1.56%
2024-07-16 0 0.640 0.630 0.650 0.630 0.650 81,000 51,790 0.6394 0.640 0.630 0.650 0.630 0.650 81,000 0.6394 -1.54%
2024-07-15 0 0.650 0.620 0.650 0.620 0.690 100,500 65,130 0.6481 0.650 0.620 0.650 0.620 0.690 100,500 0.6481 1.56%
2024-07-12 0 0.640 0.620 0.640 0.600 0.640 105,000 65,310 0.6220 0.640 0.620 0.640 0.600 0.640 105,000 0.6220 1.59%
2024-07-11 0 0.630 0.620 0.640 0.610 0.650 249,500 157,190 0.6300 0.630 0.620 0.640 0.610 0.650 249,500 0.6300 1.61%
2024-07-10 0 0.620 0.610 0.650 0.600 0.660 156,000 96,305 0.6173 0.620 0.610 0.650 0.600 0.660 156,000 0.6173 -4.62%
2024-07-09 0 0.650 0.630 0.660 0.610 0.660 81,000 52,050 0.6426 0.650 0.630 0.660 0.610 0.660 81,000 0.6426 1.56%
2024-07-08 0 0.640 0.600 0.650 0.640 0.660 14,500 9,310 0.6421 0.640 0.600 0.650 0.640 0.660 14,500 0.6421 -3.03%
2024-07-05 0 0.660 0.610 0.640 0.610 0.660 82,500 51,055 0.6188 0.660 0.610 0.640 0.610 0.660 82,500 0.6188 4.76%
2024-07-04 0 0.630 0.630 0.660 0.630 0.660 17,500 11,450 0.6543 0.630 0.630 0.660 0.630 0.660 17,500 0.6543 -3.08%
2024-07-03 0 0.650 0.620 0.650 0.550 0.660 80,500 51,095 0.6347 0.650 0.620 0.650 0.550 0.660 80,500 0.6347 -1.52%
2024-07-02 0 0.660 0.610 0.660 0.650 0.660 12,500 8,180 0.6544 0.660 0.610 0.660 0.650 0.660 12,500 0.6544 3.13%
2024-06-28 0 0.640 0.620 0.640 0.610 0.660 187,500 122,210 0.6518 0.640 0.620 0.640 0.610 0.660 187,500 0.6518 -1.54%
2024-06-27 0 0.650 0.590 0.650 0.640 0.660 38,500 25,025 0.6500 0.650 0.590 0.650 0.640 0.660 38,500 0.6500 1.56%
2024-06-26 0 0.640 0.610 0.640 0.620 0.650 79,500 50,315 0.6329 0.640 0.610 0.640 0.620 0.650 79,500 0.6329 -3.03%
2024-06-25 0 0.660 0.630 0.660 0.650 0.660 66,500 43,345 0.6518 0.660 0.630 0.660 0.650 0.660 66,500 0.6518 4.76%
2024-06-24 0 0.630 0.630 0.640 0.610 0.670 652,000 413,540 0.6343 0.630 0.630 0.640 0.610 0.670 652,000 0.6343 5.00%
2024-06-21 0 0.600 0.600 0.620 0.600 0.620 34,500 20,770 0.6020 0.600 0.600 0.620 0.600 0.620 34,500 0.6020 -3.23%
2024-06-20 0 0.620 0.600 0.610 0.600 0.630 92,500 56,320 0.6089 0.620 0.600 0.610 0.600 0.630 92,500 0.6089 1.64%
2024-06-19 0 0.610 0.610 0.630 0.610 0.640 29,000 18,215 0.6281 0.610 0.610 0.630 0.610 0.640 29,000 0.6281 0.00%
2024-06-18 0 0.610 0.610 0.620 0.610 0.620 99,790 61,755 0.6188 0.610 0.610 0.620 0.610 0.620 99,790 0.6188 1.67%
2024-06-17 0 0.600 0.590 0.610 0.590 0.620 320,500 192,550 0.6008 0.600 0.590 0.610 0.590 0.620 320,500 0.6008 0.00%
2024-06-14 0 0.600 0.590 0.600 0.590 0.620 139,500 83,890 0.6014 0.600 0.590 0.600 0.590 0.620 139,500 0.6014 -1.64%
2024-06-13 0 0.610 0.590 0.610 0.590 0.620 231,500 140,050 0.6050 0.610 0.590 0.610 0.590 0.620 231,500 0.6050 -1.61%
2024-06-12 0 0.620 0.600 0.620 0.600 0.630 121,500 75,040 0.6176 0.620 0.600 0.620 0.600 0.630 121,500 0.6176 3.33%
2024-06-11 0 0.600 0.600 0.610 0.600 0.650 103,000 62,445 0.6063 0.600 0.600 0.610 0.600 0.650 103,000 0.6063 -4.76%
2024-06-07 0 0.630 0.620 0.640 0.620 0.640 105,000 66,235 0.6308 0.630 0.620 0.640 0.620 0.640 105,000 0.6308 0.00%
2024-06-06 0 0.630 0.620 0.630 0.620 0.640 64,500 40,570 0.6290 0.630 0.620 0.630 0.620 0.640 64,500 0.6290 0.00%
2024-06-05 0 0.630 0.610 0.640 0.630 0.650 112,500 71,740 0.6377 0.630 0.610 0.640 0.630 0.650 112,500 0.6377 0.00%
2024-06-04 0 0.630 0.610 0.630 0.630 0.640 25,500 16,110 0.6318 0.630 0.610 0.630 0.630 0.640 25,500 0.6318 0.00%
2024-06-03 0 0.630 0.630 0.640 0.600 0.650 236,000 146,960 0.6227 0.630 0.630 0.640 0.600 0.650 236,000 0.6227 1.61%
2024-05-31 0 0.620 0.620 0.650 0.620 0.660 297,500 190,905 0.6417 0.620 0.620 0.650 0.620 0.660 297,500 0.6417 -3.12%
2024-05-30 0 0.640 0.630 0.640 0.630 0.660 132,500 86,595 0.6535 0.640 0.630 0.640 0.630 0.660 132,500 0.6535 0.00%
2024-05-29 0 0.640 0.620 0.640 0.610 0.660 170,500 109,090 0.6398 0.640 0.620 0.640 0.610 0.660 170,500 0.6398 -1.54%
2024-05-28 0 0.650 0.630 0.650 0.640 0.660 149,500 96,720 0.6470 0.650 0.630 0.650 0.640 0.660 149,500 0.6470 -1.52%
2024-05-27 0 0.660 0.650 0.660 0.640 0.670 415,500 269,505 0.6486 0.660 0.650 0.660 0.640 0.670 415,500 0.6486 -1.49%
2024-05-24 0 0.670 0.630 0.670 0.630 0.670 509,500 329,765 0.6472 0.670 0.630 0.670 0.630 0.670 509,500 0.6472 1.52%
2024-05-23 0 0.660 0.640 0.660 0.640 0.670 270,500 176,670 0.6531 0.660 0.640 0.660 0.640 0.670 270,500 0.6531 3.13%
2024-05-22 0 0.640 0.640 0.660 0.640 0.670 215,000 140,690 0.6544 0.640 0.640 0.660 0.640 0.670 215,000 0.6544 -1.54%
2024-05-21 0 0.650 0.620 0.650 0.650 0.700 774,500 517,645 0.6684 0.650 0.620 0.650 0.650 0.700 774,500 0.6684 -1.52%
2024-05-20 0 0.660 0.650 0.660 0.640 0.660 1,038,000 676,380 0.6516 0.660 0.650 0.660 0.640 0.660 1,038,000 0.6516 1.54%
2024-05-17 0 0.650 0.640 0.650 0.630 0.660 435,500 280,925 0.6451 0.650 0.640 0.650 0.630 0.660 435,500 0.6451 0.00%
2024-05-16 0 0.650 0.640 0.650 0.620 0.660 831,500 536,370 0.6451 0.650 0.640 0.650 0.620 0.660 831,500 0.6451 1.56%
2024-05-14 0 0.640 0.630 0.640 0.610 0.670 650,500 417,655 0.6421 0.640 0.630 0.640 0.610 0.670 650,500 0.6421 1.59%
2024-05-13 0 0.630 0.630 0.640 0.600 0.660 1,321,500 829,100 0.6274 0.630 0.630 0.640 0.600 0.660 1,321,500 0.6274 1.61%
2024-05-10 0 0.620 0.620 0.630 0.570 0.640 1,398,000 843,925 0.6037 0.620 0.620 0.630 0.570 0.640 1,398,000 0.6037 0.00%
2024-05-09 0 0.620 0.610 0.630 0.580 0.630 598,500 373,750 0.6245 0.620 0.610 0.630 0.580 0.630 598,500 0.6245 3.33%
2024-05-08 0 0.600 0.600 0.610 0.600 0.630 753,500 466,545 0.6192 0.600 0.600 0.610 0.600 0.630 753,500 0.6192 0.00%
2024-05-07 0 0.600 0.600 0.610 0.570 0.610 1,155,500 680,340 0.5888 0.600 0.600 0.610 0.570 0.610 1,155,500 0.5888 -3.23%
2024-05-06 0 0.620 0.590 0.630 0.560 0.680 2,792,309 1,674,107 0.5995 0.620 0.590 0.630 0.560 0.680 2,792,309 0.5995 -1.59%
2024-05-03 0 0.630 0.610 0.630 0.590 0.640 2,838,500 1,747,425 0.6156 0.630 0.610 0.630 0.590 0.640 2,838,500 0.6156 3.28%
2024-05-02 0 0.610 0.600 0.610 0.570 0.730 7,070,747 4,333,298 0.6128 0.610 0.600 0.610 0.570 0.730 7,070,747 0.6128 -11.59%
2024-04-30 0 0.690 0.690 0.700 0.325 0.790 84,307,000 41,102,087 0.4875 0.690 0.690 0.700 0.325 0.790 84,307,000 0.4875 -8.00%
2024-04-29 0 0.750 0.740 0.750 0.690 0.810 1,606,734 1,223,500 0.7615 0.750 0.740 0.750 0.690 0.810 1,606,734 0.7615 7.14%
2024-04-26 0 0.700 0.700 0.730 0.680 0.750 1,304,500 936,420 0.7178 0.700 0.700 0.730 0.680 0.750 1,304,500 0.7178 -1.41%
2024-04-25 0 0.710 0.710 0.720 0.660 0.720 1,157,000 804,520 0.6954 0.710 0.710 0.720 0.660 0.720 1,157,000 0.6954 1.43%
2024-04-24 0 0.700 0.700 0.710 0.700 0.790 2,738,000 2,032,980 0.7425 0.700 0.700 0.710 0.700 0.790 2,738,000 0.7425 -2.78%
2024-04-23 0 0.720 0.700 0.720 0.640 0.820 4,745,500 3,415,150 0.7197 0.720 0.700 0.720 0.640 0.820 4,745,500 0.7197 -12.20%
2024-04-22 0 0.820 0.810 0.820 0.490 0.890 11,305,000 8,808,600 0.7792 0.820 0.810 0.820 0.490 0.890 11,305,000 0.7792 60.78%
2024-04-19 0 0.510 0.490 0.510 0.480 0.520 844,500 421,902 0.4996 0.510 0.490 0.510 0.480 0.520 844,500 0.4996 -1.92%
2024-04-18 0 0.520 0.490 0.520 0.490 0.530 610,500 309,447 0.5069 0.520 0.490 0.520 0.490 0.530 610,500 0.5069 0.00%
2024-04-17 0 0.520 0.500 0.520 0.465 0.520 728,000 362,145 0.4975 0.520 0.500 0.520 0.465 0.520 728,000 0.4975 7.22%
2024-04-16 0 0.485 0.475 0.485 0.455 0.570 1,823,500 912,665 0.5005 0.485 0.475 0.485 0.455 0.570 1,823,500 0.5005 -14.91%
2024-04-15 0 0.570 0.540 0.570 0.500 0.610 1,376,000 743,340 0.5402 0.570 0.540 0.570 0.500 0.610 1,376,000 0.5402 -6.56%
2024-04-12 0 0.610 0.590 0.610 0.580 0.810 4,563,000 2,970,295 0.6510 0.610 0.590 0.610 0.580 0.810 4,563,000 0.6510 -14.08%
2024-04-11 0 0.710 0.710 0.720 0.325 1.090 44,867,000 24,771,977 0.5521 0.710 0.710 0.720 0.325 1.090 44,867,000 0.5521 -34.86%
2024-04-10 0 1.090 1.080 1.090 1.080 1.110 45,500 49,930 1.0974 1.090 1.080 1.090 1.080 1.110 45,500 1.0974 -4.39%
2024-04-09 0 1.140 1.120 1.150 1.110 1.160 31,000 35,305 1.1389 1.140 1.120 1.150 1.110 1.160 31,000 1.1389 -6.56%
2024-04-08 0 1.220 1.100 1.220 1.060 1.250 76,000 90,135 1.1860 1.220 1.100 1.220 1.060 1.250 76,000 1.1860 -3.94%
2024-04-05 0 1.270 1.060 1.240 1.190 1.300 24,000 29,540 1.2308 1.270 1.060 1.240 1.190 1.300 24,000 1.2308 8.55%
2024-04-03 0 1.170 1.120 1.170 1.050 1.390 324,000 400,215 1.2352 1.170 1.120 1.170 1.050 1.390 324,000 1.2352 -13.97%
2024-04-02 0 1.360 1.330 1.370 1.320 1.510 272,000 377,155 1.3866 1.360 1.330 1.370 1.320 1.510 272,000 1.3866 -7.48%
2024-03-28 0 1.470 1.440 1.450 1.470 1.700 428,500 690,110 1.6105 1.470 1.440 1.450 1.470 1.700 428,500 1.6105 -13.53%
2024-03-27 0 1.700 1.640 1.700 1.620 1.840 2,423,500 4,156,245 1.7150 1.700 1.640 1.700 1.620 1.840 2,423,500 1.7150 3.66%
2024-03-26 0 1.640 1.640 1.790 1.440 1.800 2,368,000 3,860,385 1.6302 1.640 1.640 1.790 1.440 1.800 2,368,000 1.6302 9.33%
2024-03-25 0 1.500 1.450 1.510 1.410 1.650 1,323,000 2,007,465 1.5174 1.500 1.450 1.510 1.410 1.650 1,323,000 1.5174 5.63%
2024-03-22 0 1.420 1.370 1.420 1.280 1.420 73,000 101,165 1.3858 1.420 1.370 1.420 1.280 1.420 73,000 1.3858 2.16%
2024-03-21 0 1.390 1.300 1.390 1.290 1.460 152,000 202,575 1.3327 1.390 1.300 1.390 1.290 1.460 152,000 1.3327 -6.71%
2024-03-20 0 1.490 1.400 1.490 - - 0 0 - 1.490 1.400 1.490 - - 0 - -0.67%
2024-03-19 0 1.500 1.330 1.500 1.330 1.500 1,664,000 2,444,215 1.4689 1.500 1.330 1.500 1.330 1.500 1,664,000 1.4689 2.04%
2024-03-18 0 1.470 1.380 1.470 1.400 1.650 121,000 178,725 1.4771 1.470 1.380 1.470 1.400 1.650 121,000 1.4771 -2.00%
2024-03-15 0 1.500 1.470 1.500 1.470 1.650 122,000 180,865 1.4825 1.500 1.470 1.500 1.470 1.650 122,000 1.4825 2.04%
2024-03-14 0 1.470 1.400 1.480 1.400 1.600 92,000 130,330 1.4166 1.470 1.400 1.480 1.400 1.600 92,000 1.4166 3.52%
2024-03-13 0 1.420 1.420 1.500 1.420 1.870 119,000 179,290 1.5066 1.420 1.420 1.500 1.420 1.870 119,000 1.5066 -16.47%
2024-03-12 0 1.700 - 1.700 1.700 1.890 9,500 17,385 1.8300 1.700 - 1.700 1.700 1.890 9,500 1.8300 -5.03%
2024-03-11 0 1.790 1.290 1.800 1.700 1.870 23,500 42,130 1.7928 1.790 1.290 1.800 1.700 1.870 23,500 1.7928 -12.25%
2024-03-08 0 2.040 1.820 2.050 1.830 2.040 18,500 37,085 2.0046 2.040 1.820 2.050 1.830 2.040 18,500 2.0046 3.55%
2024-03-07 0 1.970 1.870 1.990 1.910 1.990 6,000 11,740 1.9567 1.970 1.870 1.990 1.910 1.990 6,000 1.9567 -1.50%
2024-03-06 0 2.000 1.960 2.040 1.970 2.140 450,500 906,530 2.0123 2.000 1.960 2.040 1.970 2.140 450,500 2.0123 1.52%
2024-03-05 0 1.970 1.910 1.970 1.960 1.980 47,000 92,640 1.9711 1.970 1.910 1.970 1.960 1.980 47,000 1.9711 3.14%
2024-03-04 0 1.910 1.880 1.960 1.910 1.960 100,500 196,955 1.9598 1.910 1.880 1.960 1.910 1.960 100,500 1.9598 -5.45%
2024-03-01 0 2.020 1.820 2.020 1.870 2.050 40,000 76,675 1.9169 2.020 1.820 2.020 1.870 2.050 40,000 1.9169 2.54%
2024-02-29 0 1.970 1.910 2.010 1.970 2.000 50,500 100,985 1.9997 1.970 1.910 2.010 1.970 2.000 50,500 1.9997 -4.37%
2024-02-28 0 2.060 1.990 2.180 2.000 2.100 84,500 175,685 2.0791 2.060 1.990 2.180 2.000 2.100 84,500 2.0791 -1.90%
2024-02-27 0 2.100 1.980 2.150 1.970 2.150 45,000 92,210 2.0491 2.100 1.980 2.150 1.970 2.150 45,000 2.0491 0.96%
2024-02-26 0 2.080 1.950 2.110 2.080 2.100 150,000 314,000 2.0933 2.080 1.950 2.110 2.080 2.100 150,000 2.0933 -1.42%
2024-02-23 0 2.110 1.980 2.110 1.930 2.120 164,500 332,355 2.0204 2.110 1.980 2.110 1.930 2.120 164,500 2.0204 5.50%
2024-02-22 0 2.000 1.950 2.000 1.980 2.000 163,500 325,435 1.9904 2.000 1.950 2.000 1.980 2.000 163,500 1.9904 -4.76%
2024-02-21 0 2.100 1.870 2.100 1.860 2.100 78,500 150,955 1.9230 2.100 1.870 2.100 1.860 2.100 78,500 1.9230 -1.87%
2024-02-20 0 2.140 1.910 2.140 2.100 2.140 29,500 61,990 2.1014 2.140 1.910 2.140 2.100 2.140 29,500 2.1014 4.90%
2024-02-19 0 2.040 1.890 2.050 1.890 2.140 184,500 369,865 2.0047 2.040 1.890 2.050 1.890 2.140 184,500 2.0047 1.49%
2024-02-16 0 2.010 1.920 2.050 1.920 2.150 116,500 242,070 2.0779 2.010 1.920 2.050 1.920 2.150 116,500 2.0779 -2.43%
2024-02-15 0 2.060 1.980 2.090 2.050 2.180 325,000 674,565 2.0756 2.060 1.980 2.090 2.050 2.180 325,000 2.0756 1.48%
2024-02-14 0 2.030 2.000 2.030 2.030 2.120 350,500 731,835 2.0880 2.030 2.000 2.030 2.030 2.120 350,500 2.0880 -1.93%
2024-02-09 0 2.070 2.000 2.060 2.070 2.120 291,500 609,520 2.0910 2.070 2.000 2.060 2.070 2.120 291,500 2.0910 0.98%
2024-02-08 0 2.050 1.980 2.040 1.980 2.200 699,000 1,443,830 2.0656 2.050 1.980 2.040 1.980 2.200 699,000 2.0656 -5.09%
2024-02-07 0 2.160 2.160 2.170 2.160 2.400 3,069,500 7,078,570 2.3061 2.160 2.160 2.170 2.160 2.400 3,069,500 2.3061 -10.00%
2024-02-06 0 2.400 2.200 2.400 2.200 2.400 963,000 2,215,795 2.3009 2.400 2.200 2.400 2.200 2.400 963,000 2.3009 4.35%
2024-02-05 0 2.300 2.230 2.310 2.200 2.430 709,500 1,623,750 2.2886 2.300 2.230 2.310 2.200 2.430 709,500 2.2886 1.77%
2024-02-02 0 2.260 2.190 2.270 2.210 2.590 960,000 2,206,035 2.2980 2.260 2.190 2.270 2.210 2.590 960,000 2.2980 -1.31%
2024-02-01 0 2.290 2.190 2.300 2.200 2.380 1,096,500 2,480,080 2.2618 2.290 2.190 2.300 2.200 2.380 1,096,500 2.2618 1.33%
2024-01-31 0 2.260 2.130 2.300 2.140 2.360 43,500 97,370 2.2384 2.260 2.130 2.300 2.140 2.360 43,500 2.2384 -0.88%
2024-01-30 0 2.280 2.190 2.280 2.210 2.340 156,500 357,150 2.2821 2.280 2.190 2.280 2.210 2.340 156,500 2.2821 1.33%
2024-01-29 0 2.250 2.250 2.310 2.250 2.370 415,000 955,980 2.3036 2.250 2.250 2.310 2.250 2.370 415,000 2.3036 -5.06%
2024-01-26 0 2.370 2.370 2.380 2.320 2.420 310,500 738,700 2.3791 2.370 2.370 2.380 2.320 2.420 310,500 2.3791 -0.42%
2024-01-25 0 2.380 2.300 2.390 2.320 2.430 118,500 283,925 2.3960 2.380 2.300 2.390 2.320 2.430 118,500 2.3960 -0.83%
2024-01-24 0 2.400 2.370 2.400 2.360 2.420 3,812,500 9,151,385 2.4004 2.400 2.370 2.400 2.360 2.420 3,812,500 2.4004 0.00%
2024-01-23 0 2.400 2.390 2.430 2.310 2.460 2,335,000 5,685,050 2.4347 2.400 2.390 2.430 2.310 2.460 2,335,000 2.4347 2.56%
2024-01-22 0 2.340 2.330 2.340 2.340 2.480 630,000 1,527,265 2.4242 2.340 2.330 2.340 2.340 2.480 630,000 2.4242 -3.70%
2024-01-19 0 2.430 2.390 2.430 2.390 2.550 834,000 2,028,805 2.4326 2.430 2.390 2.430 2.390 2.550 834,000 2.4326 0.00%
2024-01-18 0 2.430 2.380 2.430 2.390 2.440 1,622,500 3,928,010 2.4210 2.430 2.380 2.430 2.390 2.440 1,622,500 2.4210 0.41%
2024-01-17 0 2.420 2.390 2.420 2.330 2.480 1,788,000 4,320,750 2.4165 2.420 2.390 2.420 2.330 2.480 1,788,000 2.4165 0.83%
2024-01-16 0 2.400 2.400 2.430 2.400 2.490 1,045,000 2,553,590 2.4436 2.400 2.400 2.430 2.400 2.490 1,045,000 2.4436 -0.41%
2024-01-15 0 2.410 2.410 2.450 2.410 2.500 874,500 2,142,685 2.4502 2.410 2.410 2.450 2.410 2.500 874,500 2.4502 -2.03%
2024-01-12 0 2.460 2.410 2.470 2.360 2.600 1,246,500 3,005,340 2.4110 2.460 2.410 2.470 2.360 2.600 1,246,500 2.4110 3.80%
2024-01-11 0 2.370 2.340 2.380 2.340 2.420 801,500 1,915,415 2.3898 2.370 2.340 2.380 2.340 2.420 801,500 2.3898 -0.84%
2024-01-10 0 2.390 2.350 2.400 2.340 2.450 471,500 1,133,510 2.4041 2.390 2.350 2.400 2.340 2.450 471,500 2.4041 1.27%
2024-01-09 0 2.360 2.360 2.390 2.360 2.470 540,500 1,304,015 2.4126 2.360 2.360 2.390 2.360 2.470 540,500 2.4126 -3.28%
2024-01-08 0 2.440 2.410 2.460 2.400 2.490 312,000 761,810 2.4417 2.440 2.410 2.460 2.400 2.490 312,000 2.4417 -0.81%
2024-01-05 0 2.460 2.420 2.480 2.430 2.490 581,000 1,432,615 2.4658 2.460 2.420 2.480 2.430 2.490 581,000 2.4658 -0.40%
2024-01-04 0 2.470 2.420 2.470 2.430 2.500 49,500 122,260 2.4699 2.470 2.420 2.470 2.430 2.500 49,500 2.4699 -0.40%
2024-01-03 0 2.480 2.440 2.480 2.450 2.500 229,000 567,970 2.4802 2.480 2.440 2.480 2.450 2.500 229,000 2.4802 0.40%
2024-01-02 0 2.470 2.450 2.520 2.450 2.570 113,500 282,675 2.4905 2.470 2.450 2.520 2.450 2.570 113,500 2.4905 -0.40%
2023-12-29 0 2.480 2.410 2.490 2.320 2.490 630,000 1,501,100 2.3827 2.480 2.410 2.490 2.320 2.490 630,000 2.3827 1.64%
2023-12-28 0 2.440 2.300 2.440 2.300 2.440 141,000 329,510 2.3370 2.440 2.300 2.440 2.300 2.440 141,000 2.3370 2.09%
2023-12-27 0 2.390 2.390 2.440 2.350 2.460 483,000 1,168,590 2.4194 2.390 2.390 2.440 2.350 2.460 483,000 2.4194 1.70%
2023-12-22 0 2.350 2.320 2.350 2.340 2.490 3,770,000 8,861,305 2.3505 2.350 2.320 2.350 2.340 2.490 3,770,000 2.3505 0.43%
2023-12-21 0 2.340 2.340 2.360 2.340 2.410 121,000 289,320 2.3911 2.340 2.340 2.360 2.340 2.410 121,000 2.3911 -2.09%
2023-12-20 0 2.390 2.360 2.390 2.310 2.490 324,000 769,125 2.3738 2.390 2.360 2.390 2.310 2.490 324,000 2.3738 0.42%
2023-12-19 0 2.380 2.260 2.380 2.100 2.390 1,506,000 3,110,250 2.0652 2.380 2.260 2.380 2.100 2.390 1,506,000 2.0652 5.31%
2023-12-18 0 2.260 2.260 2.290 2.260 2.430 80,500 190,825 2.3705 2.260 2.260 2.290 2.260 2.430 80,500 2.3705 -5.04%
2023-12-15 0 2.380 2.370 2.400 2.180 2.450 234,000 538,095 2.2996 2.380 2.370 2.400 2.180 2.450 234,000 2.2996 11.74%
2023-12-14 0 2.130 2.110 2.130 1.910 2.210 522,500 1,074,570 2.0566 2.130 2.110 2.130 1.910 2.210 522,500 2.0566 13.30%
2023-12-13 0 1.880 1.880 1.920 1.880 2.010 54,500 105,740 1.9402 1.880 1.880 1.920 1.880 2.010 54,500 1.9402 -0.53%
2023-12-12 0 1.890 1.860 1.900 1.820 2.090 5,592,500 10,357,955 1.8521 1.890 1.860 1.900 1.820 2.090 5,592,500 1.8521 1.61%
2023-12-11 0 1.860 1.810 1.970 1.720 1.860 33,500 60,870 1.8170 1.860 1.810 1.970 1.720 1.860 33,500 1.8170 8.14%
2023-12-08 0 1.720 1.720 1.740 1.700 1.720 46,000 78,960 1.7165 1.720 1.720 1.740 1.700 1.720 46,000 1.7165 0.00%
2023-12-07 0 1.720 1.680 1.720 1.690 1.810 98,500 170,520 1.7312 1.720 1.680 1.720 1.690 1.810 98,500 1.7312 0.00%
2023-12-06 0 1.720 1.710 1.760 1.590 1.780 159,000 268,735 1.6902 1.720 1.710 1.760 1.590 1.780 159,000 1.6902 8.18%
2023-12-05 0 1.590 1.590 1.610 1.580 1.620 37,500 60,250 1.6067 1.590 1.590 1.610 1.580 1.620 37,500 1.6067 -0.62%
2023-12-04 0 1.600 1.580 1.600 1.580 1.670 32,000 52,595 1.6436 1.600 1.580 1.600 1.580 1.670 32,000 1.6436 -3.03%
2023-12-01 0 1.650 1.550 1.650 1.560 1.660 39,000 63,845 1.6371 1.650 1.550 1.650 1.560 1.660 39,000 1.6371 1.23%
2023-11-30 0 1.630 1.560 1.640 1.560 1.640 145,500 234,970 1.6149 1.630 1.560 1.640 1.560 1.640 145,500 1.6149 2.52%
2023-11-29 0 1.590 1.560 1.590 1.570 1.660 62,500 102,225 1.6356 1.590 1.560 1.590 1.570 1.660 62,500 1.6356 -1.85%
2023-11-28 0 1.620 1.550 1.630 1.560 1.670 71,000 116,980 1.6476 1.620 1.550 1.630 1.560 1.670 71,000 1.6476 0.00%
2023-11-27 0 1.620 1.580 1.620 1.580 1.670 6,500 10,320 1.5877 1.620 1.580 1.620 1.580 1.670 6,500 1.5877 6.58%
2023-11-24 0 1.520 1.500 1.520 1.500 1.560 73,000 111,000 1.5205 1.520 1.500 1.520 1.500 1.560 73,000 1.5205 4.83%
2023-11-23 0 1.450 1.440 1.490 1.450 1.580 48,000 73,800 1.5375 1.450 1.440 1.490 1.450 1.580 48,000 1.5375 -4.61%
2023-11-22 0 1.520 1.480 1.550 1.500 1.610 99,000 151,755 1.5329 1.520 1.480 1.550 1.500 1.610 99,000 1.5329 0.66%
2023-11-21 0 1.510 1.480 1.550 1.460 1.550 120,000 181,015 1.5085 1.510 1.480 1.550 1.460 1.550 120,000 1.5085 0.00%
2023-11-20 0 1.510 1.490 1.520 1.470 1.580 1,192,000 1,788,565 1.5005 1.510 1.490 1.520 1.470 1.580 1,192,000 1.5005 1.34%
2023-11-17 0 1.490 1.460 1.520 1.390 1.530 137,000 205,250 1.4982 1.490 1.460 1.520 1.390 1.530 137,000 1.4982 -1.97%
2023-11-16 0 1.520 1.460 1.520 1.470 1.580 190,000 284,770 1.4988 1.520 1.460 1.520 1.470 1.580 190,000 1.4988 -1.94%
2023-11-15 0 1.550 1.420 1.600 1.370 1.600 139,000 199,500 1.4353 1.550 1.420 1.600 1.370 1.600 139,000 1.4353 13.97%
2023-11-14 0 1.360 1.340 1.360 1.340 1.380 147,500 199,545 1.3528 1.360 1.340 1.360 1.340 1.380 147,500 1.3528 0.00%
2023-11-13 0 1.360 1.350 1.380 1.280 1.400 135,500 185,245 1.3671 1.360 1.350 1.380 1.280 1.400 135,500 1.3671 -2.16%
2023-11-10 0 1.390 1.370 1.400 1.350 1.450 155,500 216,185 1.3903 1.390 1.370 1.400 1.350 1.450 155,500 1.3903 -1.42%
2023-11-09 0 1.410 1.380 1.410 1.330 1.510 138,000 199,085 1.4426 1.410 1.380 1.410 1.330 1.510 138,000 1.4426 -5.37%
2023-11-08 0 1.490 1.470 1.500 1.490 1.520 131,500 197,375 1.5010 1.490 1.470 1.500 1.490 1.520 131,500 1.5010 0.00%
2023-11-07 0 1.490 1.470 1.500 1.450 1.520 212,500 318,670 1.4996 1.490 1.470 1.500 1.450 1.520 212,500 1.4996 -1.32%
2023-11-06 0 1.510 1.510 1.520 1.510 1.570 121,000 185,265 1.5311 1.510 1.510 1.520 1.510 1.570 121,000 1.5311 -3.82%
2023-11-03 0 1.570 1.560 1.590 1.570 1.640 147,000 232,030 1.5784 1.570 1.560 1.590 1.570 1.640 147,000 1.5784 0.64%
2023-11-02 0 1.560 1.550 1.560 1.500 1.660 135,000 208,660 1.5456 1.560 1.550 1.560 1.500 1.660 135,000 1.5456 1.96%
2023-11-01 0 1.530 1.510 1.550 1.390 1.620 849,500 1,247,300 1.4683 1.530 1.510 1.550 1.390 1.620 849,500 1.4683 2.00%
2023-10-31 0 1.500 1.490 1.600 1.470 1.600 225,000 336,785 1.4968 1.500 1.490 1.600 1.470 1.600 225,000 1.4968 0.67%
2023-10-30 0 1.490 1.480 1.500 1.440 1.510 138,500 205,760 1.4856 1.490 1.480 1.500 1.440 1.510 138,500 1.4856 1.36%
2023-10-27 0 1.470 1.470 1.520 1.370 1.520 185,500 272,225 1.4675 1.470 1.470 1.520 1.370 1.520 185,500 1.4675 7.30%
2023-10-26 0 1.370 1.360 1.380 1.300 1.380 165,000 223,000 1.3515 1.370 1.360 1.380 1.300 1.380 165,000 1.3515 0.00%
2023-10-25 0 1.370 1.350 1.380 1.330 1.390 141,000 190,760 1.3529 1.370 1.350 1.380 1.330 1.390 141,000 1.3529 0.74%
2023-10-24 0 1.360 1.350 1.490 1.340 1.390 163,000 221,830 1.3609 1.360 1.350 1.490 1.340 1.390 163,000 1.3609 -2.16%
2023-10-20 0 1.390 1.360 1.420 1.370 1.500 137,000 196,870 1.4370 1.390 1.360 1.420 1.370 1.500 137,000 1.4370 -2.11%
2023-10-19 0 1.420 1.370 1.590 1.330 1.400 10,500 14,185 1.3510 1.420 1.370 1.590 1.330 1.400 10,500 1.3510 -1.39%
2023-10-18 0 1.440 1.360 1.440 1.360 1.440 5,500 7,670 1.3945 1.440 1.360 1.440 1.360 1.440 5,500 1.3945 5.88%
2023-10-17 0 1.360 1.360 1.510 1.300 1.380 72,000 96,905 1.3459 1.360 1.360 1.510 1.300 1.380 72,000 1.3459 1.49%
2023-10-16 0 1.340 1.340 1.700 1.340 1.700 237,500 348,055 1.4655 1.340 1.340 1.700 1.340 1.700 237,500 1.4655 -12.42%
2023-10-13 0 1.530 1.500 1.700 1.500 1.640 131,000 206,020 1.5727 1.530 1.500 1.700 1.500 1.640 131,000 1.5727 -9.47%
2023-10-12 0 1.690 1.690 1.790 1.680 1.830 106,500 185,415 1.7410 1.690 1.690 1.790 1.680 1.830 106,500 1.7410 -1.74%
2023-10-11 0 1.720 1.720 1.780 1.660 1.850 157,500 276,050 1.7527 1.720 1.720 1.780 1.660 1.850 157,500 1.7527 -1.15%
2023-10-10 0 1.740 1.740 1.840 1.720 2.000 169,500 311,175 1.8358 1.740 1.740 1.840 1.720 2.000 169,500 1.8358 -7.94%
2023-10-09 0 1.890 1.890 1.960 1.830 2.030 116,000 223,275 1.9248 1.890 1.890 1.960 1.830 2.030 116,000 1.9248 -1.05%
2023-10-06 0 1.910 1.850 1.920 1.860 2.020 133,000 254,545 1.9139 1.910 1.850 1.920 1.860 2.020 133,000 1.9139 -4.02%
2023-10-05 0 1.990 1.840 2.000 1.930 2.200 270,000 538,360 1.9939 1.990 1.840 2.000 1.930 2.200 270,000 1.9939 1.02%
2023-10-04 0 1.970 1.950 1.980 1.940 2.030 122,000 239,030 1.9593 1.970 1.950 1.980 1.940 2.030 122,000 1.9593 3.68%
2023-10-03 0 1.900 1.900 1.970 1.900 1.970 105,500 203,860 1.9323 1.900 1.900 1.970 1.900 1.970 105,500 1.9323 -3.55%
2023-09-29 0 1.970 1.810 1.980 1.870 2.000 106,000 207,705 1.9595 1.970 1.810 1.980 1.870 2.000 106,000 1.9595 3.68%
2023-09-28 0 1.900 1.820 1.910 1.850 1.910 159,000 301,220 1.8945 1.900 1.820 1.910 1.850 1.910 159,000 1.8945 1.60%
2023-09-27 0 1.870 1.850 1.880 1.830 2.000 109,000 208,640 1.9141 1.870 1.850 1.880 1.830 2.000 109,000 1.9141 -1.58%
2023-09-26 0 1.900 1.900 1.910 1.870 1.960 134,000 255,290 1.9051 1.900 1.900 1.910 1.870 1.960 134,000 1.9051 -2.56%
2023-09-25 0 1.950 1.840 1.930 1.840 2.000 125,500 241,640 1.9254 1.950 1.840 1.930 1.840 2.000 125,500 1.9254 1.56%
2023-09-22 0 1.920 1.840 1.900 1.710 1.920 146,000 276,125 1.8913 1.920 1.840 1.900 1.710 1.920 146,000 1.8913 0.00%
2023-09-21 0 1.920 1.710 1.830 1.920 1.950 127,500 245,295 1.9239 1.920 1.710 1.830 1.920 1.950 127,500 1.9239 -0.52%
2023-09-20 0 1.930 1.810 1.910 1.930 2.000 118,500 232,145 1.9590 1.930 1.810 1.910 1.930 2.000 118,500 1.9590 -2.53%
2023-09-19 0 1.980 1.910 1.960 1.970 1.980 108,500 214,295 1.9751 1.980 1.910 1.960 1.970 1.980 108,500 1.9751 0.51%
2023-09-18 0 1.970 1.830 1.950 1.810 2.020 113,500 223,560 1.9697 1.970 1.830 1.950 1.810 2.020 113,500 1.9697 1.55%
2023-09-15 0 1.940 1.910 1.920 1.910 2.000 177,000 344,850 1.9483 1.940 1.910 1.920 1.910 2.000 177,000 1.9483 2.11%
2023-09-14 0 1.900 - 1.880 1.890 2.020 151,500 293,795 1.9392 1.900 - 1.880 1.890 2.020 151,500 1.9392 -5.94%
2023-09-13 0 2.020 1.950 2.030 1.960 2.060 132,500 263,830 1.9912 2.020 1.950 2.030 1.960 2.060 132,500 1.9912 -0.98%
2023-09-12 0 2.040 2.000 2.050 1.980 2.040 109,000 220,025 2.0186 2.040 2.000 2.050 1.980 2.040 109,000 2.0186 2.00%
2023-09-11 0 2.000 1.970 2.010 1.940 2.000 135,000 266,770 1.9761 2.000 1.970 2.010 1.940 2.000 135,000 1.9761 0.50%
2023-09-07 0 1.990 1.970 2.000 1.950 2.000 121,000 240,825 1.9903 1.990 1.970 2.000 1.950 2.000 121,000 1.9903 -1.00%
2023-09-06 0 2.010 2.000 2.020 1.950 2.080 219,500 441,845 2.0130 2.010 2.000 2.020 1.950 2.080 219,500 2.0130 -2.43%
2023-09-05 0 2.060 2.020 2.030 2.020 2.190 189,000 389,935 2.0631 2.060 2.020 2.030 2.020 2.190 189,000 2.0631 -0.96%
2023-09-04 0 2.080 2.060 2.080 2.030 2.200 125,500 258,490 2.0597 2.080 2.060 2.080 2.030 2.200 125,500 2.0597 0.00%
2023-08-31 0 2.080 2.020 2.100 2.030 2.250 193,000 399,745 2.0712 2.080 2.020 2.100 2.030 2.250 193,000 2.0712 0.48%
2023-08-30 0 2.070 2.040 2.090 2.050 2.200 192,500 405,105 2.1044 2.070 2.040 2.090 2.050 2.200 192,500 2.1044 -4.17%
2023-08-29 0 2.160 2.110 2.160 2.100 2.270 218,500 476,185 2.1793 2.160 2.110 2.160 2.100 2.270 218,500 2.1793 0.00%
2023-08-28 0 2.160 2.160 2.210 2.150 2.260 182,000 398,120 2.1875 2.160 2.160 2.210 2.150 2.260 182,000 2.1875 -1.37%
2023-08-25 0 2.190 2.130 2.190 2.080 2.200 309,500 661,890 2.1386 2.190 2.130 2.190 2.080 2.200 309,500 2.1386 4.29%
2023-08-24 0 2.100 2.060 2.070 2.000 2.120 295,000 610,295 2.0688 2.100 2.060 2.070 2.000 2.120 295,000 2.0688 3.45%
2023-08-23 0 2.030 2.020 2.060 2.030 2.220 157,000 325,690 2.0745 2.030 2.020 2.060 2.030 2.220 157,000 2.0745 -2.87%
2023-08-22 0 2.090 2.050 2.060 2.050 2.280 179,500 377,695 2.1042 2.090 2.050 2.060 2.050 2.280 179,500 2.1042 0.48%
2023-08-21 0 2.080 2.080 2.150 2.000 2.450 290,500 644,920 2.2200 2.080 2.080 2.150 2.000 2.450 290,500 2.2200 -15.10%
2023-08-18 0 2.450 2.310 2.420 2.360 2.480 110,500 265,000 2.3982 2.450 2.310 2.420 2.360 2.480 110,500 2.3982 2.51%
2023-08-17 0 2.390 2.370 2.390 2.370 2.450 107,000 257,075 2.4026 2.390 2.370 2.390 2.370 2.450 107,000 2.4026 -2.05%
2023-08-16 0 2.440 2.390 2.410 2.350 2.500 169,500 411,595 2.4283 2.440 2.390 2.410 2.350 2.500 169,500 2.4283 -1.21%
2023-08-15 0 2.470 2.350 2.440 2.270 2.730 1,752,000 4,371,755 2.4953 2.470 2.350 2.440 2.270 2.730 1,752,000 2.4953 0.82%
2023-08-14 0 2.450 2.400 2.420 2.450 2.480 86,500 212,645 2.4583 2.450 2.400 2.420 2.450 2.480 86,500 2.4583 -2.00%
2023-08-11 0 2.500 2.430 2.470 2.460 2.500 101,500 252,475 2.4874 2.500 2.430 2.470 2.460 2.500 101,500 2.4874 0.81%
2023-08-10 0 2.480 2.440 2.450 2.470 2.510 101,500 252,845 2.4911 2.480 2.440 2.450 2.470 2.510 101,500 2.4911 -1.20%
2023-08-09 0 2.510 2.450 2.480 2.480 2.520 105,000 261,555 2.4910 2.510 2.450 2.480 2.480 2.520 105,000 2.4910 1.21%
2023-08-08 0 2.480 2.430 2.450 2.440 2.520 130,000 322,240 2.4788 2.480 2.430 2.450 2.440 2.520 130,000 2.4788 0.40%
2023-08-07 0 2.470 2.470 2.500 2.450 2.540 163,000 406,900 2.4963 2.470 2.470 2.500 2.450 2.540 163,000 2.4963 1.23%
2023-08-04 0 2.440 2.430 2.450 2.420 2.550 205,000 503,980 2.4584 2.440 2.430 2.450 2.420 2.550 205,000 2.4584 -1.21%
2023-08-03 0 2.470 2.420 2.480 2.430 2.520 167,000 414,580 2.4825 2.470 2.420 2.480 2.430 2.520 167,000 2.4825 -1.20%
2023-08-02 0 2.500 2.500 2.520 2.480 2.700 447,500 1,125,690 2.5155 2.500 2.500 2.520 2.480 2.700 447,500 2.5155 -5.66%
2023-08-01 0 2.650 2.560 2.630 2.560 2.900 524,000 1,449,655 2.7665 2.650 2.560 2.630 2.560 2.900 524,000 2.7665 -2.93%
2023-07-31 0 2.730 2.720 2.730 2.670 2.800 923,500 2,521,235 2.7301 2.730 2.720 2.730 2.670 2.800 923,500 2.7301 0.00%
2023-07-28 0 2.730 2.720 2.730 2.670 2.750 262,500 705,430 2.6874 2.730 2.720 2.730 2.670 2.750 262,500 2.6874 1.87%
2023-07-27 0 2.680 2.640 2.690 2.640 2.740 103,000 277,045 2.6898 2.680 2.640 2.690 2.640 2.740 103,000 2.6898 -1.47%
2023-07-26 0 2.720 2.640 2.720 2.640 2.760 240,500 649,375 2.7001 2.720 2.640 2.720 2.640 2.760 240,500 2.7001 0.00%
2023-07-25 0 2.720 2.680 2.730 2.650 2.790 1,588,500 4,316,655 2.7174 2.720 2.680 2.730 2.650 2.790 1,588,500 2.7174 0.74%
2023-07-24 0 2.700 2.610 2.700 2.620 2.780 238,500 646,065 2.7089 2.700 2.610 2.700 2.620 2.780 238,500 2.7089 -0.37%
2023-07-21 0 2.710 2.690 2.720 2.680 2.780 1,360,500 3,690,605 2.7127 2.710 2.690 2.720 2.680 2.780 1,360,500 2.7127 -1.45%
2023-07-20 0 2.750 2.750 2.800 2.680 2.800 147,000 404,545 2.7520 2.750 2.750 2.800 2.680 2.800 147,000 2.7520 -0.72%
2023-07-19 0 2.770 2.710 2.770 2.660 2.790 188,000 516,660 2.7482 2.770 2.710 2.770 2.660 2.790 188,000 2.7482 1.09%
2023-07-18 0 2.740 2.740 2.840 2.650 2.770 163,500 444,460 2.7184 2.740 2.740 2.840 2.650 2.770 163,500 2.7184 0.37%
2023-07-14 0 2.730 2.690 2.770 2.600 2.800 365,000 979,325 2.6831 2.730 2.690 2.770 2.600 2.800 365,000 2.6831 3.80%
2023-07-13 0 2.630 2.600 2.640 2.560 2.660 127,500 334,040 2.6199 2.630 2.600 2.640 2.560 2.660 127,500 2.6199 0.38%
2023-07-12 0 2.620 2.610 2.680 2.610 2.720 181,500 484,595 2.6699 2.620 2.610 2.680 2.610 2.720 181,500 2.6699 -2.24%
2023-07-11 0 2.680 2.620 2.680 2.490 2.680 210,000 543,005 2.5857 2.680 2.620 2.680 2.490 2.680 210,000 2.5857 5.93%
2023-07-10 0 2.530 2.440 2.640 2.380 2.530 254,000 624,415 2.4583 2.530 2.440 2.640 2.380 2.530 254,000 2.4583 4.55%
2023-07-07 0 2.420 2.400 2.420 2.360 2.560 330,500 806,510 2.4403 2.420 2.400 2.420 2.360 2.560 330,500 2.4403 -6.92%
2023-07-06 0 2.600 2.590 2.670 2.580 2.800 291,000 770,910 2.6492 2.600 2.590 2.670 2.580 2.800 291,000 2.6492 -7.14%
2023-07-05 0 2.800 2.800 2.890 2.800 2.910 463,000 1,320,000 2.8510 2.800 2.800 2.890 2.800 2.910 463,000 2.8510 -2.78%
2023-07-04 0 2.880 2.870 2.900 2.850 2.950 373,500 1,083,850 2.9019 2.880 2.870 2.900 2.850 2.950 373,500 2.9019 -0.35%
2023-07-03 0 2.890 2.890 2.920 2.850 2.960 329,000 951,755 2.8929 2.890 2.890 2.920 2.850 2.960 329,000 2.8929 -2.03%
2023-06-30 0 2.950 2.900 3.080 2.890 3.030 594,000 1,738,135 2.9262 2.950 2.900 3.080 2.890 3.030 594,000 2.9262 1.37%
2023-06-29 0 2.910 2.900 2.920 2.850 2.940 250,000 724,665 2.8987 2.910 2.900 2.920 2.850 2.940 250,000 2.8987 2.11%
2023-06-28 0 2.850 2.850 2.950 2.840 2.940 486,500 1,399,470 2.8766 2.850 2.850 2.950 2.840 2.940 486,500 2.8766 -3.06%
2023-06-27 0 2.940 2.900 2.990 2.810 2.970 1,373,000 3,895,060 2.8369 2.940 2.900 2.990 2.810 2.970 1,373,000 2.8369 -1.01%
2023-06-26 0 2.970 2.850 2.970 2.850 2.970 1,318,500 3,790,535 2.8749 2.970 2.850 2.970 2.850 2.970 1,318,500 2.8749 2.77%
2023-06-23 0 2.890 2.800 2.900 2.750 2.890 92,000 257,920 2.8035 2.890 2.800 2.900 2.750 2.890 92,000 2.8035 -2.36%
2023-06-21 0 2.960 2.870 2.980 2.850 3.000 1,182,500 3,401,885 2.8769 2.960 2.870 2.980 2.850 3.000 1,182,500 2.8769 -1.00%
2023-06-20 0 2.990 2.970 3.000 2.850 3.000 1,201,000 3,472,435 2.8913 2.990 2.970 3.000 2.850 3.000 1,201,000 2.8913 -0.66%
2023-06-19 0 3.010 2.990 3.020 2.760 3.180 278,000 815,995 2.9352 3.010 2.990 3.020 2.760 3.180 278,000 2.9352 -5.94%
2023-06-16 0 3.200 3.180 3.200 3.170 3.410 595,500 1,955,015 3.2830 3.200 3.180 3.200 3.170 3.410 595,500 3.2830 0.95%
2023-06-15 0 3.170 3.080 3.200 2.900 3.210 583,000 1,758,130 3.0157 3.170 3.080 3.200 2.900 3.210 583,000 3.0157 10.07%
2023-06-14 0 2.880 2.780 2.880 2.780 2.900 1,956,434 5,629,339 2.8773 2.880 2.780 2.880 2.780 2.900 1,956,434 2.8773 2.86%
2023-06-13 0 2.800 2.780 2.940 2.780 3.000 338,500 967,095 2.8570 2.800 2.780 2.940 2.780 3.000 338,500 2.8570 -5.41%
2023-06-12 0 2.960 2.950 3.000 2.900 3.100 1,202,000 3,535,940 2.9417 2.960 2.950 3.000 2.900 3.100 1,202,000 2.9417 -3.58%
2023-06-09 0 3.070 2.990 3.070 2.740 3.080 445,000 1,287,820 2.8940 3.070 2.990 3.070 2.740 3.080 445,000 2.8940 9.64%
2023-06-08 0 2.800 2.720 2.810 2.760 2.830 326,000 909,405 2.7896 2.800 2.720 2.810 2.760 2.830 326,000 2.7896 -3.11%
2023-06-07 0 2.890 2.760 2.890 2.640 2.890 376,000 1,032,015 2.7447 2.890 2.760 2.890 2.640 2.890 376,000 2.7447 5.47%
2023-06-06 0 2.740 2.650 2.740 2.640 2.780 364,500 993,670 2.7261 2.740 2.650 2.740 2.640 2.780 364,500 2.7261 -0.36%
2023-06-05 0 2.750 2.680 2.760 2.660 2.760 299,000 812,660 2.7179 2.750 2.680 2.760 2.660 2.760 299,000 2.7179 0.36%
2023-06-02 0 2.740 2.700 2.780 2.690 2.800 304,500 834,395 2.7402 2.740 2.700 2.780 2.690 2.800 304,500 2.7402 1.11%
2023-06-01 0 2.710 2.620 2.720 2.670 2.730 330,000 891,425 2.7013 2.710 2.620 2.720 2.670 2.730 330,000 2.7013 0.37%
2023-05-31 0 2.700 2.620 2.740 2.630 2.800 370,500 995,900 2.6880 2.700 2.620 2.740 2.630 2.800 370,500 2.6880 -3.57%
2023-05-30 0 2.800 2.650 2.800 2.580 2.890 351,500 922,005 2.6231 2.800 2.650 2.800 2.580 2.890 351,500 2.6231 5.66%
2023-05-29 0 2.650 2.540 2.670 2.620 2.800 396,000 1,072,850 2.7092 2.650 2.540 2.670 2.620 2.800 396,000 2.7092 -4.33%
2023-05-25 0 2.770 2.720 2.780 2.720 2.900 293,500 823,735 2.8066 2.770 2.720 2.780 2.720 2.900 293,500 2.8066 -3.48%
2023-05-24 0 2.870 2.860 2.870 2.740 2.890 357,000 1,002,940 2.8094 2.870 2.860 2.870 2.740 2.890 357,000 2.8094 4.36%
2023-05-23 0 2.750 2.750 2.760 2.680 2.790 322,500 883,130 2.7384 2.750 2.750 2.760 2.680 2.790 322,500 2.7384 2.61%
2023-05-22 0 2.680 2.630 2.680 2.580 2.700 456,500 1,210,455 2.6516 2.680 2.630 2.680 2.580 2.700 456,500 2.6516 0.75%
2023-05-19 0 2.660 2.550 2.660 2.550 2.700 397,500 1,059,720 2.6660 2.660 2.550 2.660 2.550 2.700 397,500 2.6660 0.38%
2023-05-18 0 2.650 2.560 2.680 2.650 2.760 414,000 1,121,940 2.7100 2.650 2.560 2.680 2.650 2.760 414,000 2.7100 -2.93%
2023-05-17 0 2.730 2.590 2.730 2.590 2.780 392,000 1,052,100 2.6839 2.730 2.590 2.730 2.590 2.780 392,000 2.6839 3.80%
2023-05-16 0 2.630 2.630 2.660 2.570 2.670 402,000 1,053,640 2.6210 2.630 2.630 2.660 2.570 2.670 402,000 2.6210 -3.31%
2023-05-15 0 2.720 2.650 2.750 2.520 2.750 420,500 1,091,760 2.5963 2.720 2.650 2.750 2.520 2.750 420,500 2.5963 5.02%
2023-05-12 0 2.590 2.590 2.600 2.540 2.800 471,500 1,233,105 2.6153 2.590 2.590 2.600 2.540 2.800 471,500 2.6153 -2.63%
2023-05-11 0 2.660 2.660 2.700 2.660 2.940 443,500 1,236,265 2.7875 2.660 2.660 2.700 2.660 2.940 443,500 2.7875 -4.66%
2023-05-10 0 2.790 2.750 3.000 2.660 2.830 411,500 1,125,820 2.7359 2.790 2.750 3.000 2.660 2.830 411,500 2.7359 3.33%
2023-05-09 0 2.700 2.700 2.730 2.700 2.810 386,500 1,069,020 2.7659 2.700 2.700 2.730 2.700 2.810 386,500 2.7659 -3.57%
2023-05-08 0 2.800 2.730 2.800 2.700 2.800 657,500 1,806,490 2.7475 2.800 2.730 2.800 2.700 2.800 657,500 2.7475 3.70%
2023-05-05 0 2.700 2.700 2.730 2.620 2.770 491,500 1,336,005 2.7182 2.700 2.700 2.730 2.620 2.770 491,500 2.7182 0.00%
2023-05-04 0 2.700 2.670 2.700 2.660 3.110 610,000 1,712,320 2.8071 2.700 2.670 2.700 2.660 3.110 610,000 2.8071 -10.30%
2023-05-03 0 3.010 2.960 3.140 2.650 3.110 546,000 1,599,820 2.9301 3.010 2.960 3.140 2.650 3.110 546,000 2.9301 12.73%
2023-05-02 0 2.670 2.570 2.960 2.600 2.700 428,500 1,139,325 2.6589 2.670 2.570 2.960 2.600 2.700 428,500 2.6589 3.49%
2023-04-28 0 2.580 2.580 2.620 2.570 2.800 410,500 1,093,985 2.6650 2.580 2.580 2.620 2.570 2.800 410,500 2.6650 -7.19%
2023-04-27 0 2.780 2.680 2.800 2.740 2.850 391,000 1,097,045 2.8057 2.780 2.680 2.800 2.740 2.850 391,000 2.8057 -1.07%
2023-04-26 0 2.810 2.790 2.810 2.760 2.920 515,500 1,458,150 2.8286 2.810 2.790 2.810 2.760 2.920 515,500 2.8286 0.36%
2023-04-25 0 2.800 2.650 2.810 2.800 2.950 359,500 1,048,200 2.9157 2.800 2.650 2.810 2.800 2.950 359,500 2.9157 -4.11%
2023-04-24 0 2.920 2.920 3.020 2.910 3.030 357,000 1,061,060 2.9722 2.920 2.920 3.020 2.910 3.030 357,000 2.9722 -3.63%
2023-04-21 0 3.030 2.950 3.090 2.960 3.040 324,500 975,860 3.0073 3.030 2.950 3.090 2.960 3.040 324,500 3.0073 0.00%
2023-04-20 0 3.030 2.970 3.090 2.970 3.090 360,000 1,092,320 3.0342 3.030 2.970 3.090 2.970 3.090 360,000 3.0342 -1.94%
2023-04-19 0 3.090 2.990 3.100 2.930 3.090 395,000 1,177,405 2.9808 3.090 2.990 3.100 2.930 3.090 395,000 2.9808 2.66%
2023-04-18 0 3.010 2.960 3.060 2.960 3.080 462,500 1,400,615 3.0284 3.010 2.960 3.060 2.960 3.080 462,500 3.0284 -2.90%
2023-04-17 0 3.100 3.090 3.100 2.900 3.110 371,500 1,126,795 3.0331 3.100 3.090 3.100 2.900 3.110 371,500 3.0331 7.64%
2023-04-14 0 2.880 2.880 3.070 2.850 3.200 606,000 1,819,400 3.0023 2.880 2.880 3.070 2.850 3.200 606,000 3.0023 -4.32%
2023-04-13 0 3.010 3.010 3.120 2.990 3.290 432,500 1,351,565 3.1250 3.010 3.010 3.120 2.990 3.290 432,500 3.1250 -8.51%
2023-04-12 0 3.290 3.130 3.450 3.050 3.390 595,000 1,946,325 3.2711 3.290 3.130 3.450 3.050 3.390 595,000 3.2711 -0.60%
2023-04-11 0 3.310 3.320 3.340 3.010 3.310 457,000 1,479,855 3.2382 3.310 3.320 3.340 3.010 3.310 457,000 3.2382 0.00%
2023-04-06 0 3.310 3.200 3.310 3.240 3.380 125,000 419,230 3.3538 3.310 3.200 3.310 3.240 3.380 125,000 3.3538 -2.65%
2023-04-04 0 3.400 3.210 3.420 3.200 3.400 430,500 1,423,895 3.3075 3.400 3.210 3.420 3.200 3.400 430,500 3.3075 4.62%
2023-04-03 0 3.250 3.330 3.420 3.010 3.410 335,500 1,027,755 3.0634 3.250 3.330 3.420 3.010 3.410 335,500 3.0634 5.52%
2023-03-31 0 3.080 3.050 3.080 3.060 3.110 358,000 1,105,355 3.0876 3.080 3.050 3.080 3.060 3.110 358,000 3.0876 -0.96%
2023-03-30 0 3.110 3.070 3.110 3.050 3.200 418,500 1,307,520 3.1243 3.110 3.070 3.110 3.050 3.200 418,500 3.1243 0.00%
2023-03-29 0 3.110 3.100 3.120 3.100 3.200 364,000 1,142,525 3.1388 3.110 3.100 3.120 3.100 3.200 364,000 3.1388 -1.58%
2023-03-28 0 3.160 3.130 3.170 3.110 3.180 339,000 1,068,730 3.1526 3.160 3.130 3.170 3.110 3.180 339,000 3.1526 1.61%
2023-03-27 0 3.110 3.010 3.190 3.020 3.270 420,000 1,314,540 3.1299 3.110 3.010 3.190 3.020 3.270 420,000 3.1299 -4.89%
2023-03-24 0 3.270 3.240 3.280 3.220 3.400 312,000 1,032,030 3.3078 3.270 3.240 3.280 3.220 3.400 312,000 3.3078 -0.30%
2023-03-23 0 3.280 3.260 3.280 3.210 3.400 326,500 1,077,690 3.3007 3.280 3.260 3.280 3.210 3.400 326,500 3.3007 -3.24%
2023-03-22 0 3.390 3.380 3.390 3.380 3.500 342,000 1,173,915 3.4325 3.390 3.380 3.390 3.380 3.500 342,000 3.4325 -0.88%
2023-03-21 0 3.420 3.380 3.510 3.180 3.510 419,500 1,410,305 3.3619 3.420 3.380 3.510 3.180 3.510 419,500 3.3619 4.91%
2023-03-20 0 3.260 3.260 3.300 3.250 3.770 531,000 1,844,685 3.4740 3.260 3.260 3.300 3.250 3.770 531,000 3.4740 -10.68%
2023-03-17 0 3.650 3.400 3.690 3.330 3.810 657,000 2,340,760 3.5628 3.650 3.400 3.690 3.330 3.810 657,000 3.5628 9.94%
2023-03-16 0 3.320 3.180 3.330 3.200 3.390 167,000 546,490 3.2724 3.320 3.180 3.330 3.200 3.390 167,000 3.2724 2.15%
2023-03-15 0 3.250 3.130 3.340 3.000 3.380 544,500 1,734,500 3.1855 3.250 3.130 3.340 3.000 3.380 544,500 3.1855 9.43%
2023-03-14 0 2.970 2.800 2.980 2.800 2.970 110,000 319,050 2.9005 2.970 2.800 2.980 2.800 2.970 110,000 2.9005 2.41%
2023-03-13 0 2.900 2.860 2.900 2.600 3.040 214,500 610,565 2.8465 2.900 2.860 2.900 2.600 3.040 214,500 2.8465 11.97%
2023-03-10 0 2.590 2.540 2.590 2.540 2.650 100,000 261,120 2.6112 2.590 2.540 2.590 2.540 2.650 100,000 2.6112 -3.00%
2023-03-09 0 2.670 2.500 2.670 2.500 2.690 129,500 338,150 2.6112 2.670 2.500 2.670 2.500 2.690 129,500 2.6112 4.71%
2023-03-08 0 2.550 2.520 2.550 2.510 2.700 153,500 389,200 2.5355 2.550 2.520 2.550 2.510 2.700 153,500 2.5355 -5.56%
2023-03-07 0 2.700 2.690 2.710 2.690 2.790 98,500 268,795 2.7289 2.700 2.690 2.710 2.690 2.790 98,500 2.7289 -2.53%
2023-03-06 0 2.770 2.700 2.800 2.770 2.980 97,500 277,845 2.8497 2.770 2.700 2.800 2.770 2.980 97,500 2.8497 -1.42%
2023-03-03 0 2.810 2.820 2.830 2.810 2.860 93,500 264,195 2.8256 2.810 2.820 2.830 2.810 2.860 93,500 2.8256 0.72%
2023-03-02 0 2.790 2.740 2.810 2.720 2.820 81,500 227,270 2.7886 2.790 2.740 2.810 2.720 2.820 81,500 2.7886 1.45%
2023-03-01 0 2.750 2.760 2.820 2.750 2.850 113,000 317,830 2.8127 2.750 2.760 2.820 2.750 2.850 113,000 2.8127 -1.79%
2023-02-28 0 2.800 2.800 2.890 2.800 2.880 106,500 302,790 2.8431 2.800 2.800 2.890 2.800 2.880 106,500 2.8431 -3.78%
2023-02-27 0 2.910 2.800 2.910 2.890 2.980 105,000 305,845 2.9128 2.910 2.800 2.910 2.890 2.980 105,000 2.9128 2.11%
2023-02-24 0 2.850 2.830 2.850 2.830 2.900 110,500 316,775 2.8667 2.850 2.830 2.850 2.830 2.900 110,500 2.8667 0.71%
2023-02-23 0 2.830 2.830 2.850 2.830 2.940 108,500 311,075 2.8671 2.830 2.830 2.850 2.830 2.940 108,500 2.8671 -4.39%
2023-02-22 0 2.960 2.940 2.960 2.950 2.990 46,500 137,910 2.9658 2.960 2.940 2.960 2.950 2.990 46,500 2.9658 0.68%
2023-02-21 0 2.940 2.870 2.940 2.950 3.100 103,000 311,115 3.0205 2.940 2.870 2.940 2.950 3.100 103,000 3.0205 -3.29%
2023-02-20 0 3.040 3.040 3.060 2.990 3.070 90,000 272,265 3.0252 3.040 3.040 3.060 2.990 3.070 90,000 3.0252 1.33%
2023-02-17 0 3.000 2.950 3.000 2.990 3.130 499,500 1,501,680 3.0064 3.000 2.950 3.000 2.990 3.130 499,500 3.0064 2.39%
2023-02-16 0 2.930 2.960 3.030 2.880 3.070 252,500 758,230 3.0029 2.930 2.960 3.030 2.880 3.070 252,500 3.0029 -2.01%
2023-02-15 0 2.990 2.960 2.990 2.840 3.090 261,500 770,220 2.9454 2.990 2.960 2.990 2.840 3.090 261,500 2.9454 0.00%
2023-02-14 0 2.990 2.950 2.990 2.990 3.460 1,489,000 4,802,920 3.2256 2.990 2.950 2.990 2.990 3.460 1,489,000 3.2256 -4.17%
2023-02-13 0 3.120 3.120 3.240 2.940 3.120 91,000 271,100 2.9791 3.120 3.120 3.240 2.940 3.120 91,000 2.9791 3.65%
2023-02-10 0 3.010 3.000 3.020 3.000 3.180 190,000 583,965 3.0735 3.010 3.000 3.020 3.000 3.180 190,000 3.0735 -1.63%
2023-02-09 0 3.060 3.060 3.100 2.920 3.060 130,500 392,175 3.0052 3.060 3.060 3.100 2.920 3.060 130,500 3.0052 3.03%
2023-02-08 0 2.970 2.920 2.980 2.920 2.970 91,000 266,885 2.9328 2.970 2.920 2.980 2.920 2.970 91,000 2.9328 1.71%
2023-02-07 0 2.920 2.920 2.980 2.890 2.920 119,000 345,410 2.9026 2.920 2.920 2.980 2.890 2.920 119,000 2.9026 0.69%
2023-02-06 0 2.900 2.870 2.900 2.860 2.990 119,000 344,690 2.8966 2.900 2.870 2.900 2.860 2.990 119,000 2.8966 -1.02%
2023-02-03 0 2.930 2.900 2.990 2.880 3.020 135,500 402,075 2.9673 2.930 2.900 2.990 2.880 3.020 135,500 2.9673 1.03%
2023-02-02 0 2.900 2.900 2.950 2.900 3.010 149,000 442,995 2.9731 2.900 2.900 2.950 2.900 3.010 149,000 2.9731 -3.65%
2023-02-01 0 3.010 3.000 3.020 2.950 3.050 174,500 522,055 2.9917 3.010 3.000 3.020 2.950 3.050 174,500 2.9917 4.15%
2023-01-31 0 2.890 2.880 2.900 2.870 2.970 153,000 442,400 2.8915 2.890 2.880 2.900 2.870 2.970 153,000 2.8915 -2.69%
2023-01-30 0 2.970 2.950 2.980 2.950 3.090 177,500 532,265 2.9987 2.970 2.950 2.980 2.950 3.090 177,500 2.9987 -2.94%
2023-01-27 0 3.060 2.960 3.080 2.860 3.060 128,000 378,330 2.9557 3.060 2.960 3.080 2.860 3.060 128,000 2.9557 3.73%
2023-01-26 0 2.950 2.920 2.980 2.870 3.000 87,000 255,875 2.9411 2.950 2.920 2.980 2.870 3.000 87,000 2.9411 2.79%
2023-01-20 0 2.870 2.870 2.880 2.850 3.060 97,000 287,380 2.9627 2.870 2.870 2.880 2.850 3.060 97,000 2.9627 -2.71%
2023-01-19 0 2.950 2.900 2.960 2.900 3.120 80,000 240,035 3.0004 2.950 2.900 2.960 2.900 3.120 80,000 3.0004 -3.91%
2023-01-18 0 3.070 3.040 3.080 3.040 3.180 124,500 386,875 3.1074 3.070 3.040 3.080 3.040 3.180 124,500 3.1074 0.99%
2023-01-17 0 3.040 3.020 3.080 2.900 3.110 593,500 1,779,290 2.9980 3.040 3.020 3.080 2.900 3.110 593,500 2.9980 4.83%
2023-01-16 0 2.900 2.840 2.900 2.700 2.900 243,000 685,015 2.8190 2.900 2.840 2.900 2.700 2.900 243,000 2.8190 3.20%
2023-01-13 0 2.810 2.810 2.950 2.720 2.800 1,964,000 5,553,005 2.8274 2.810 2.810 2.950 2.720 2.800 1,964,000 2.8274 -1.06%
2023-01-12 0 2.840 2.820 2.840 2.820 2.840 96,000 271,855 2.8318 2.840 2.820 2.840 2.820 2.840 96,000 2.8318 -0.35%
2023-01-11 0 2.850 2.850 2.960 2.850 3.030 65,500 193,600 2.9557 2.850 2.850 2.960 2.850 3.030 65,500 2.9557 -1.38%
2023-01-10 0 2.890 2.870 2.900 2.730 2.900 99,000 280,375 2.8321 2.890 2.870 2.900 2.730 2.900 99,000 2.8321 -0.34%
2023-01-09 0 2.900 2.900 3.000 2.700 3.160 331,000 974,065 2.9428 2.900 2.900 3.000 2.700 3.160 331,000 2.9428 -3.33%
2023-01-06 0 3.000 3.000 3.020 3.000 3.300 291,500 896,505 3.0755 3.000 3.000 3.020 3.000 3.300 291,500 3.0755 -10.45%
2023-01-05 0 3.350 3.310 3.360 3.350 3.500 132,000 449,385 3.4044 3.350 3.310 3.360 3.350 3.500 132,000 3.4044 -1.47%
2023-01-04 0 3.400 3.320 3.410 3.400 3.590 96,500 332,395 3.4445 3.400 3.320 3.410 3.400 3.590 96,500 3.4445 -2.58%
2023-01-03 0 3.490 3.480 3.490 3.220 3.600 125,000 436,065 3.4885 3.490 3.480 3.490 3.220 3.600 125,000 3.4885 7.06%
2022-12-30 0 3.260 3.200 3.260 3.220 3.420 94,000 310,425 3.3024 3.260 3.200 3.260 3.220 3.420 94,000 3.3024 -2.69%
2022-12-29 0 3.350 3.320 3.350 3.320 3.420 82,500 276,975 3.3573 3.350 3.320 3.350 3.320 3.420 82,500 3.3573 4.36%
2022-12-28 0 3.210 3.100 3.290 3.180 3.510 67,000 221,165 3.3010 3.210 3.100 3.290 3.180 3.510 67,000 3.3010 -6.69%
2022-12-23 0 3.440 3.270 3.450 3.440 3.590 142,500 505,805 3.5495 3.440 3.270 3.450 3.440 3.590 142,500 3.5495 -3.10%
2022-12-22 0 3.550 3.510 3.640 3.500 3.750 182,000 652,695 3.5862 3.550 3.510 3.640 3.500 3.750 182,000 3.5862 1.43%
2022-12-21 0 3.500 3.250 3.500 3.180 3.500 205,000 682,400 3.3288 3.500 3.250 3.500 3.180 3.500 205,000 3.3288 8.36%
2022-12-20 0 3.230 3.200 3.240 3.000 3.250 172,000 536,255 3.1178 3.230 3.200 3.240 3.000 3.250 172,000 3.1178 1.89%
2022-12-19 0 3.170 3.160 3.290 3.160 3.340 81,500 269,825 3.3107 3.170 3.160 3.290 3.160 3.340 81,500 3.3107 -4.80%
2022-12-16 0 3.330 3.200 3.480 3.150 3.520 135,500 450,915 3.3278 3.330 3.200 3.480 3.150 3.520 135,500 3.3278 -2.63%
2022-12-15 0 3.420 3.350 3.430 3.350 3.530 110,000 382,880 3.4807 3.420 3.350 3.430 3.350 3.530 110,000 3.4807 -2.29%
2022-12-14 0 3.500 3.460 3.500 3.410 3.520 72,000 249,570 3.4663 3.500 3.460 3.500 3.410 3.520 72,000 3.4663 2.64%
2022-12-13 0 3.410 3.320 3.460 3.350 3.610 86,500 301,495 3.4855 3.410 3.320 3.460 3.350 3.610 86,500 3.4855 -3.94%
2022-12-12 0 3.550 3.500 3.550 2.970 3.690 402,000 1,409,330 3.5058 3.550 3.500 3.550 2.970 3.690 402,000 3.5058 11.99%
2022-12-09 0 3.170 3.050 3.170 3.060 3.280 199,500 624,495 3.1303 3.170 3.050 3.170 3.060 3.280 199,500 3.1303 4.97%
2022-12-08 0 3.020 3.010 3.040 3.010 3.100 189,500 576,205 3.0407 3.020 3.010 3.040 3.010 3.100 189,500 3.0407 -2.27%
2022-12-07 0 3.090 3.090 3.140 3.020 3.180 106,500 327,840 3.0783 3.090 3.090 3.140 3.020 3.180 106,500 3.0783 0.65%
2022-12-06 0 3.070 3.070 3.090 2.940 3.300 113,500 355,220 3.1297 3.070 3.070 3.090 2.940 3.300 113,500 3.1297 1.32%
2022-12-05 0 3.030 3.030 3.080 2.840 3.500 465,000 1,405,100 3.0217 3.030 3.030 3.080 2.840 3.500 465,000 3.0217 -9.28%
2022-12-02 0 3.340 3.300 3.340 3.350 3.500 84,000 288,650 3.4363 3.340 3.300 3.340 3.350 3.500 84,000 3.4363 -3.19%
2022-12-01 0 3.450 3.380 3.460 3.200 3.590 88,500 302,580 3.4190 3.450 3.380 3.460 3.200 3.590 88,500 3.4190 -3.90%
2022-11-30 0 3.590 3.400 3.600 3.590 3.710 97,500 354,315 3.6340 3.590 3.400 3.600 3.590 3.710 97,500 3.6340 -0.28%
2022-11-29 0 3.600 3.600 3.700 3.380 3.680 296,500 1,066,445 3.5968 3.600 3.600 3.700 3.380 3.680 296,500 3.5968 4.35%
2022-11-28 0 3.450 3.420 3.600 3.400 3.850 3,834,000 14,019,370 3.6566 3.450 3.420 3.600 3.400 3.850 3,834,000 3.6566 1.47%
2022-11-25 0 3.400 3.380 3.400 3.360 3.530 57,000 193,325 3.3917 3.400 3.380 3.400 3.360 3.530 57,000 3.3917 0.29%
2022-11-24 0 3.390 3.320 3.570 3.240 3.650 82,500 279,010 3.3819 3.390 3.320 3.570 3.240 3.650 82,500 3.3819 -9.60%
2022-11-23 0 3.750 3.600 3.770 3.640 3.890 71,000 265,870 3.7446 3.750 3.600 3.770 3.640 3.890 71,000 3.7446 -0.27%
2022-11-22 0 3.760 3.760 3.770 3.640 3.800 74,500 280,375 3.7634 3.760 3.760 3.770 3.640 3.800 74,500 3.7634 -0.79%
2022-11-21 0 3.790 3.760 3.800 3.700 3.800 61,500 232,085 3.7737 3.790 3.760 3.800 3.700 3.800 61,500 3.7737 3.27%
2022-11-18 0 3.670 3.670 3.850 3.610 3.950 112,000 434,050 3.8754 3.670 3.670 3.850 3.610 3.950 112,000 3.8754 -3.67%
2022-11-17 0 3.810 3.810 3.910 3.810 4.030 56,500 224,115 3.9666 3.810 3.810 3.910 3.810 4.030 56,500 3.9666 -4.99%
2022-11-16 0 4.010 3.920 4.010 3.910 4.300 174,500 701,200 4.0183 4.010 3.920 4.010 3.910 4.300 174,500 4.0183 2.56%
2022-11-15 0 3.910 3.910 4.000 3.620 4.000 85,500 319,025 3.7313 3.910 3.910 4.000 3.620 4.000 85,500 3.7313 7.71%
2022-11-14 0 3.630 3.500 3.640 3.500 3.860 74,500 275,380 3.6964 3.630 3.500 3.640 3.500 3.860 74,500 3.6964 -5.96%
2022-11-11 0 3.860 3.850 3.980 3.810 4.000 83,000 326,785 3.9372 3.860 3.850 3.980 3.810 4.000 83,000 3.9372 1.31%
2022-11-10 0 3.810 3.810 4.000 3.150 3.990 223,000 794,950 3.5648 3.810 3.810 4.000 3.150 3.990 223,000 3.5648 18.32%
2022-11-09 0 3.220 3.230 3.500 3.150 3.300 162,000 518,105 3.1982 3.220 3.230 3.500 3.150 3.300 162,000 3.1982 -0.31%
2022-11-08 0 3.230 3.210 3.300 3.000 3.300 57,000 177,085 3.1068 3.230 3.210 3.300 3.000 3.300 57,000 3.1068 -4.15%
2022-11-07 0 3.370 3.360 3.370 3.370 3.800 166,000 596,155 3.5913 3.370 3.360 3.370 3.370 3.800 166,000 3.5913 -11.08%
2022-11-04 0 3.790 3.800 4.000 3.680 3.800 35,000 131,625 3.7607 3.790 3.800 4.000 3.680 3.800 35,000 3.7607 0.00%
2022-11-03 0 3.790 - 3.790 3.790 4.090 24,500 95,815 3.9108 3.790 - 3.790 3.790 4.090 24,500 3.9108 -6.42%
2022-11-02 0 4.050 3.900 4.050 3.900 4.110 61,500 250,765 4.0775 4.050 3.900 4.050 3.900 4.110 61,500 4.0775 -1.70%
2022-11-01 0 4.120 - 4.110 - - 0 0 - 4.120 - 4.110 - - 0 - 0.00%
2022-10-31 0 4.120 3.700 4.150 3.700 4.120 3,000 11,480 3.8267 4.120 3.700 4.150 3.700 4.120 3,000 3.8267 -1.90%
2022-10-28 0 4.200 4.010 4.500 4.010 4.300 19,500 80,090 4.1072 4.200 4.010 4.500 4.010 4.300 19,500 4.1072 -1.87%
2022-10-27 0 4.280 4.280 4.290 4.280 4.780 51,500 234,855 4.5603 4.280 4.280 4.290 4.280 4.780 51,500 4.5603 -10.46%
2022-10-26 0 4.780 4.300 4.790 4.780 4.990 7,500 36,640 4.8853 4.780 4.300 4.790 4.780 4.990 7,500 4.8853 -2.25%
2022-10-25 0 4.890 - 4.890 4.750 5.400 74,000 362,780 4.9024 4.890 - 4.890 4.750 5.400 74,000 4.9024 -5.05%
2022-10-24 0 5.150 5.040 5.100 5.010 5.360 24,300 124,861 5.1383 5.150 5.040 5.100 5.010 5.360 24,300 5.1383 -5.50%
2022-10-21 0 5.450 5.150 5.450 5.400 5.900 2,483,500 13,623,610 5.4856 5.450 5.150 5.450 5.400 5.900 2,483,500 5.4856 3.22%
2022-10-20 0 5.280 5.290 5.480 4.980 5.590 64,000 350,185 5.4716 5.280 5.290 5.480 4.980 5.590 64,000 5.4716 -4.69%
2022-10-19 0 5.540 4.900 5.540 5.500 5.580 109,500 607,340 5.5465 5.540 4.900 5.540 5.500 5.580 109,500 5.5465 2.59%
2022-10-18 0 5.400 5.400 5.440 5.250 5.850 104,500 586,015 5.6078 5.400 5.400 5.440 5.250 5.850 104,500 5.6078 -4.42%
2022-10-17 0 5.650 5.650 5.800 5.540 5.880 103,000 594,195 5.7689 5.650 5.650 5.800 5.540 5.880 103,000 5.7689 -3.91%
2022-10-14 0 5.880 - 5.900 5.670 5.990 119,000 700,140 5.8835 5.880 - 5.900 5.670 5.990 119,000 5.8835 5.00%
2022-10-13 0 5.600 5.220 5.640 5.600 5.990 7,500 43,000 5.7333 5.600 5.220 5.640 5.600 5.990 7,500 5.7333 -0.88%
2022-10-12 0 5.650 5.600 5.650 5.600 5.650 8,000 45,150 5.6438 5.650 5.600 5.650 5.600 5.650 8,000 5.6438 -3.42%
2022-10-11 0 5.850 5.620 5.890 5.660 6.100 120,500 710,065 5.8927 5.850 5.620 5.890 5.660 6.100 120,500 5.8927 0.86%
2022-10-10 0 5.800 5.430 5.810 5.780 6.120 168,500 993,735 5.8975 5.800 5.430 5.810 5.780 6.120 168,500 5.8975 -3.97%
2022-10-07 0 6.040 6.040 6.050 6.000 6.340 171,500 1,055,895 6.1568 6.040 6.040 6.050 6.000 6.340 171,500 6.1568 -3.36%
2022-10-06 0 6.250 6.150 6.340 4.920 6.290 582,500 3,117,490 5.3519 6.250 6.150 6.340 4.920 6.290 582,500 5.3519 25.00%
2022-10-05 0 5.000 4.960 5.000 4.900 5.280 29,000 147,590 5.0893 5.000 4.960 5.000 4.900 5.280 29,000 5.0893 -5.30%
2022-10-03 0 5.280 5.060 5.280 5.190 5.490 79,500 425,570 5.3531 5.280 5.060 5.280 5.190 5.490 79,500 5.3531 -2.04%
2022-09-30 0 5.390 5.100 5.390 5.280 5.790 189,000 1,044,275 5.5253 5.390 5.100 5.390 5.280 5.790 189,000 5.5253 -8.64%
2022-09-29 0 5.900 5.820 5.900 5.740 6.100 80,000 474,050 5.9256 5.900 5.820 5.900 5.740 6.100 80,000 5.9256 -1.01%
2022-09-28 0 5.960 5.730 5.960 5.600 6.200 146,000 856,550 5.8668 5.960 5.730 5.960 5.600 6.200 146,000 5.8668 -0.17%
2022-09-27 0 5.970 5.970 5.980 5.970 6.350 112,000 681,010 6.0804 5.970 5.970 5.980 5.970 6.350 112,000 6.0804 -3.08%
2022-09-26 0 6.160 6.000 6.160 6.000 6.350 303,000 1,859,120 6.1357 6.160 6.000 6.160 6.000 6.350 303,000 6.1357 -2.99%
2022-09-23 0 6.350 6.350 6.390 5.700 7.970 1,553,500 9,968,940 6.4171 6.350 6.350 6.390 5.700 7.970 1,553,500 6.4171 -19.92%
2022-09-22 0 7.930 7.880 7.930 7.730 8.170 336,500 2,684,065 7.9764 7.930 7.880 7.930 7.730 8.170 336,500 7.9764 -1.98%
2022-09-21 0 8.090 7.930 8.080 7.550 8.170 381,000 2,957,290 7.7619 8.090 7.930 8.080 7.550 8.170 381,000 7.7619 5.06%
2022-09-20 0 7.700 7.690 7.700 7.650 8.000 258,000 1,995,510 7.7345 7.700 7.690 7.700 7.650 8.000 258,000 7.7345 -2.28%
2022-09-19 0 7.880 7.680 7.880 7.420 7.940 356,000 2,752,975 7.7331 7.880 7.680 7.880 7.420 7.940 356,000 7.7331 2.47%
2022-09-16 0 7.690 7.500 7.690 7.100 7.700 579,500 4,203,440 7.2536 7.690 7.500 7.690 7.100 7.700 579,500 7.2536 5.34%
2022-09-15 0 7.300 7.210 7.270 7.020 7.700 552,000 4,030,665 7.3019 7.300 7.210 7.270 7.020 7.700 552,000 7.3019 1.39%
2022-09-14 0 7.200 7.040 7.200 6.600 7.250 507,000 3,527,125 6.9569 7.200 7.040 7.200 6.600 7.250 507,000 6.9569 3.45%
2022-09-13 0 6.960 6.700 6.960 6.300 7.230 732,000 4,973,915 6.7950 6.960 6.700 6.960 6.300 7.230 732,000 6.7950 5.61%
2022-09-09 0 6.590 6.350 6.590 6.590 6.700 74,500 494,215 6.6338 6.590 6.350 6.590 6.590 6.700 74,500 6.6338 -0.90%
2022-09-08 0 6.650 6.440 6.650 6.500 6.800 359,000 2,392,025 6.6630 6.650 6.440 6.650 6.500 6.800 359,000 6.6630 1.37%
2022-09-07 0 6.560 6.400 6.560 6.280 6.590 407,200 2,609,506 6.4084 6.560 6.400 6.560 6.280 6.590 407,200 6.4084 -0.61%
2022-09-06 0 6.600 6.270 6.600 6.110 6.610 343,000 2,206,890 6.4341 6.600 6.270 6.600 6.110 6.610 343,000 6.4341 2.01%
2022-09-05 0 6.470 6.150 6.470 6.010 6.610 371,000 2,340,930 6.3098 6.470 6.150 6.470 6.010 6.610 371,000 6.3098 0.31%
2022-09-02 0 6.450 6.380 6.450 6.320 6.470 278,500 1,786,090 6.4132 6.450 6.380 6.450 6.320 6.470 278,500 6.4132 0.78%
2022-09-01 0 6.400 6.400 6.480 6.250 6.890 385,000 2,553,085 6.6314 6.400 6.400 6.480 6.250 6.890 385,000 6.6314 -5.33%
2022-08-31 0 6.760 6.720 6.760 6.590 6.970 813,500 5,479,980 6.7363 6.760 6.720 6.760 6.590 6.970 813,500 6.7363 0.90%
2022-08-30 0 6.700 6.670 6.700 6.400 6.980 756,500 5,018,360 6.6337 6.700 6.670 6.700 6.400 6.980 756,500 6.6337 3.88%
2022-08-29 0 6.450 6.360 6.440 6.350 6.490 340,000 2,184,605 6.4253 6.450 6.360 6.440 6.350 6.490 340,000 6.4253 2.38%
2022-08-26 0 6.300 6.300 6.350 6.200 6.440 402,500 2,537,690 6.3048 6.300 6.300 6.350 6.200 6.440 402,500 6.3048 1.12%
2022-08-25 0 6.230 6.140 6.230 6.130 6.300 325,000 2,016,245 6.2038 6.230 6.140 6.230 6.130 6.300 325,000 6.2038 0.65%
2022-08-24 0 6.190 6.150 6.190 6.130 6.300 335,000 2,081,420 6.2132 6.190 6.150 6.190 6.130 6.300 335,000 6.2132 0.32%
2022-08-23 0 6.170 6.100 6.180 6.000 6.250 332,500 2,040,860 6.1379 6.170 6.100 6.180 6.000 6.250 332,500 6.1379 2.32%
2022-08-22 0 6.030 6.000 6.050 5.960 6.100 347,000 2,087,845 6.0168 6.030 6.000 6.050 5.960 6.100 347,000 6.0168 0.67%
2022-08-19 0 5.990 5.860 5.990 5.750 6.110 486,000 2,892,325 5.9513 5.990 5.860 5.990 5.750 6.110 486,000 5.9513 -0.99%
2022-08-18 0 6.050 6.050 6.060 6.000 6.260 430,000 2,627,325 6.1101 6.050 6.050 6.060 6.000 6.260 430,000 6.1101 -2.26%
2022-08-17 0 6.190 6.110 6.200 5.990 6.420 447,500 2,758,275 6.1637 6.190 6.110 6.200 5.990 6.420 447,500 6.1637 -2.83%
2022-08-16 0 6.370 6.330 6.370 6.350 6.460 327,000 2,088,785 6.3877 6.370 6.330 6.370 6.350 6.460 327,000 6.3877 -0.93%
2022-08-15 0 6.430 6.350 6.430 6.350 6.600 315,500 2,033,155 6.4442 6.430 6.350 6.430 6.350 6.600 315,500 6.4442 0.16%
2022-08-12 0 6.420 6.290 6.420 6.350 6.550 336,500 2,161,565 6.4237 6.420 6.290 6.420 6.350 6.550 336,500 6.4237 0.31%
2022-08-11 0 6.400 6.380 6.400 6.300 6.500 389,000 2,481,000 6.3779 6.400 6.380 6.400 6.300 6.500 389,000 6.3779 1.75%
2022-08-10 0 6.290 6.200 6.290 6.190 6.480 444,500 2,794,515 6.2869 6.290 6.200 6.290 6.190 6.480 444,500 6.2869 -3.08%
2022-08-09 0 6.490 6.490 6.500 6.340 6.500 398,500 2,554,580 6.4105 6.490 6.490 6.500 6.340 6.500 398,500 6.4105 -0.15%
2022-08-08 0 6.500 6.470 6.500 6.290 6.570 627,000 4,015,870 6.4049 6.500 6.470 6.500 6.290 6.570 627,000 6.4049 1.40%
2022-08-05 0 6.410 6.400 6.410 6.040 6.600 1,175,500 7,479,195 6.3626 6.410 6.400 6.410 6.040 6.600 1,175,500 6.3626 5.60%
2022-08-04 0 6.070 6.060 6.080 5.970 6.080 543,000 3,283,525 6.0470 6.070 6.060 6.080 5.970 6.080 543,000 6.0470 1.68%
2022-08-03 0 5.970 5.930 5.970 5.820 6.000 393,000 2,328,145 5.9240 5.970 5.930 5.970 5.820 6.000 393,000 5.9240 1.53%
2022-08-02 0 5.880 5.820 5.880 5.820 6.000 337,000 1,980,940 5.8782 5.880 5.820 5.880 5.820 6.000 337,000 5.8782 -1.51%
2022-08-01 0 5.970 5.930 5.970 5.800 5.980 384,500 2,269,300 5.9020 5.970 5.930 5.970 5.800 5.980 384,500 5.9020 0.34%
2022-07-29 0 5.950 5.950 6.020 5.920 6.150 1,024,500 6,139,365 5.9925 5.950 5.950 6.020 5.920 6.150 1,024,500 5.9925 2.06%
2022-07-28 0 5.830 5.780 5.830 5.780 5.860 383,000 2,225,595 5.8110 5.830 5.780 5.830 5.780 5.860 383,000 5.8110 0.69%
2022-07-27 0 5.790 5.740 5.790 5.700 5.860 972,000 5,622,615 5.7846 5.790 5.740 5.790 5.700 5.860 972,000 5.7846 -1.19%
2022-07-26 0 5.860 5.800 5.860 5.710 5.860 696,000 4,022,785 5.7799 5.860 5.800 5.860 5.710 5.860 696,000 5.7799 0.34%
2022-07-25 0 5.840 5.810 5.840 5.690 5.840 865,500 4,976,060 5.7493 5.840 5.810 5.840 5.690 5.840 865,500 5.7493 0.00%
2022-07-22 0 5.840 5.750 5.830 5.720 5.870 486,500 2,807,760 5.7713 5.840 5.750 5.830 5.720 5.870 486,500 5.7713 -0.17%
2022-07-21 0 5.850 5.790 5.850 5.740 5.870 380,500 2,198,840 5.7788 5.850 5.790 5.850 5.740 5.870 380,500 5.7788 0.17%
2022-07-20 0 5.840 5.760 5.830 5.680 5.900 372,500 2,152,330 5.7781 5.840 5.760 5.830 5.680 5.900 372,500 5.7781 0.17%
2022-07-19 0 5.830 5.700 5.830 5.600 5.840 1,067,000 6,113,550 5.7297 5.830 5.700 5.830 5.600 5.840 1,067,000 5.7297 0.00%
2022-07-18 0 5.830 5.800 5.830 5.700 5.980 700,500 4,055,930 5.7900 5.830 5.800 5.830 5.700 5.980 700,500 5.7900 0.52%
2022-07-15 0 5.800 5.790 5.800 5.700 5.920 380,500 2,203,175 5.7902 5.800 5.790 5.800 5.700 5.920 380,500 5.7902 -1.02%
2022-07-14 0 5.860 5.860 5.910 5.680 6.050 472,000 2,774,460 5.8781 5.860 5.860 5.910 5.680 6.050 472,000 5.8781 3.72%
2022-07-13 0 5.650 5.620 5.650 5.550 5.650 416,500 2,322,090 5.5752 5.650 5.620 5.650 5.550 5.650 416,500 5.5752 1.07%
2022-07-12 0 5.590 5.430 5.590 5.250 5.680 1,853,500 10,100,030 5.4492 5.590 5.430 5.590 5.250 5.680 1,853,500 5.4492 4.49%
2022-07-11 0 5.350 5.350 5.490 5.350 6.310 3,425,000 20,100,110 5.8686 5.350 5.350 5.490 5.350 6.310 3,425,000 5.8686 -14.81%
2022-07-08 0 6.280 6.240 6.280 5.910 6.550 11,897,500 74,326,890 6.2473 6.280 6.240 6.280 5.910 6.550 11,897,500 6.2473

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top