Prices and Webb-site Total Returns

YH Entertainment Group: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02306	2023-01-19			Docs

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	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	2.460	2.400	2.460	2.360	2.480	1,260,000	3,026,910	2.4023	2.460	2.400	2.460	2.360	2.480	1,260,000	2.4023	0.00%
2025-12-30	2.460	2.460	2.480	2.330	2.490	4,767,000	11,478,090	2.4078	2.460	2.460	2.480	2.330	2.490	4,767,000	2.4078	0.00%
2025-12-29	2.460	2.460	2.470	2.350	2.500	6,182,000	15,016,040	2.4290	2.460	2.460	2.470	2.350	2.500	6,182,000	2.4290	3.36%
2025-12-24	2.380	2.380	2.420	2.320	2.450	1,059,000	2,550,210	2.4081	2.380	2.380	2.420	2.320	2.450	1,059,000	2.4081	-2.86%
2025-12-23	2.450	2.430	2.450	2.280	2.450	2,547,000	6,000,060	2.3557	2.450	2.430	2.450	2.280	2.450	2,547,000	2.3557	5.60%
2025-12-22	2.320	2.320	2.350	2.280	2.370	312,000	728,610	2.3353	2.320	2.320	2.350	2.280	2.370	312,000	2.3353	0.87%
2025-12-19	2.300	2.300	2.360	2.250	2.310	309,000	705,600	2.2835	2.300	2.300	2.360	2.250	2.310	309,000	2.2835	-0.43%
2025-12-18	2.310	2.310	2.360	2.270	2.360	405,000	938,970	2.3184	2.310	2.310	2.360	2.270	2.360	405,000	2.3184	-0.43%
2025-12-17	2.320	2.310	2.350	2.230	2.350	666,000	1,545,660	2.3208	2.320	2.310	2.350	2.230	2.350	666,000	2.3208	4.98%
2025-12-16	2.210	2.210	2.250	2.190	2.270	519,000	1,151,010	2.2177	2.210	2.210	2.250	2.190	2.270	519,000	2.2177	-2.64%
2025-12-15	2.270	2.270	2.290	2.240	2.450	1,203,000	2,785,110	2.3151	2.270	2.270	2.290	2.240	2.450	1,203,000	2.3151	-7.35%
2025-12-12	2.450	2.450	2.490	2.380	2.500	4,827,000	11,803,590	2.4453	2.450	2.450	2.490	2.380	2.500	4,827,000	2.4453	3.81%
2025-12-11	2.360	2.350	2.390	2.190	2.420	3,118,000	7,177,040	2.3018	2.360	2.350	2.390	2.190	2.420	3,118,000	2.3018	10.28%
2025-12-10	2.140	2.130	2.150	2.060	2.180	1,011,000	2,174,580	2.1509	2.140	2.130	2.150	2.060	2.180	1,011,000	2.1509	0.47%
2025-12-09	2.130	2.130	2.140	2.090	2.180	1,279,000	2,711,390	2.1199	2.130	2.130	2.140	2.090	2.180	1,279,000	2.1199	1.91%
2025-12-08	2.090	2.090	2.120	2.000	2.250	1,443,000	2,997,180	2.0770	2.090	2.090	2.120	2.000	2.250	1,443,000	2.0770	-0.48%
2025-12-05	2.100	2.090	2.140	1.950	2.120	1,080,000	2,226,420	2.0615	2.100	2.090	2.140	1.950	2.120	1,080,000	2.0615	4.48%
2025-12-04	2.010	2.010	2.040	1.990	2.120	457,000	931,210	2.0377	2.010	2.010	2.040	1.990	2.120	457,000	2.0377	-2.90%
2025-12-03	2.070	2.060	2.080	2.040	2.110	360,000	750,900	2.0858	2.070	2.060	2.080	2.040	2.110	360,000	2.0858	-2.36%
2025-12-02	2.120	2.120	2.160	2.040	2.160	216,000	458,370	2.1221	2.120	2.120	2.160	2.040	2.160	216,000	2.1221	0.47%
2025-12-01	2.110	2.110	2.170	2.040	2.160	225,000	478,740	2.1277	2.110	2.110	2.170	2.040	2.160	225,000	2.1277	0.00%
2025-11-28	2.110	2.110	2.200	2.100	2.320	558,000	1,218,750	2.1841	2.110	2.110	2.200	2.100	2.320	558,000	2.1841	-6.22%
2025-11-27	2.250	2.230	2.300	2.220	2.300	384,000	867,810	2.2599	2.250	2.230	2.300	2.220	2.300	384,000	2.2599	2.74%
2025-11-26	2.190	2.190	2.290	2.130	2.290	10,266,000	22,586,460	2.2001	2.190	2.190	2.290	2.130	2.290	10,266,000	2.2001	-2.67%
2025-11-25	2.250	2.250	2.280	2.250	2.350	351,000	811,530	2.3121	2.250	2.250	2.280	2.250	2.350	351,000	2.3121	-0.44%
2025-11-24	2.260	2.260	2.300	2.140	2.320	1,497,000	3,339,690	2.2309	2.260	2.260	2.300	2.140	2.320	1,497,000	2.2309	5.61%
2025-11-21	2.140	2.110	2.150	1.940	2.150	3,963,200	7,976,751	2.0127	2.140	2.110	2.150	1.940	2.150	3,963,200	2.0127	7.54%
2025-11-20	1.990	1.990	2.020	1.970	2.060	819,000	1,635,870	1.9974	1.990	1.990	2.020	1.970	2.060	819,000	1.9974	-1.49%
2025-11-19	2.020	2.020	2.050	1.950	2.050	1,038,000	2,077,650	2.0016	2.020	2.020	2.050	1.950	2.050	1,038,000	2.0016	-0.49%
2025-11-18	2.030	2.010	2.030	1.970	2.100	1,422,000	2,921,340	2.0544	2.030	2.010	2.030	1.970	2.100	1,422,000	2.0544	0.00%
2025-11-17	2.030	1.990	2.040	1.900	2.060	3,534,000	7,011,270	1.9839	2.030	1.990	2.040	1.900	2.060	3,534,000	1.9839	6.84%
2025-11-14	1.900	1.900	1.920	1.730	2.000	2,797,000	5,306,910	1.8974	1.900	1.900	1.920	1.730	2.000	2,797,000	1.8974	7.95%
2025-11-13	1.760	1.760	1.810	1.670	1.900	2,592,000	4,539,810	1.7515	1.760	1.760	1.810	1.670	1.900	2,592,000	1.7515	-5.38%
2025-11-12	1.860	1.860	1.890	1.860	1.960	1,079,000	2,049,840	1.8998	1.860	1.860	1.890	1.860	1.960	1,079,000	1.8998	-3.12%
2025-11-11	1.920	1.920	1.940	1.860	2.120	2,120,000	4,198,890	1.9806	1.920	1.920	1.940	1.860	2.120	2,120,000	1.9806	-6.80%
2025-11-10	2.060	2.060	2.070	1.950	2.110	1,437,000	2,915,910	2.0292	2.060	2.060	2.070	1.950	2.110	1,437,000	2.0292	-1.90%
2025-11-07	2.100	2.090	2.130	2.050	2.400	2,306,000	5,194,590	2.2526	2.100	2.090	2.130	2.050	2.400	2,306,000	2.2526	-9.48%
2025-11-06	2.320	2.260	2.340	2.200	2.320	648,000	1,443,570	2.2277	2.320	2.260	2.340	2.200	2.320	648,000	2.2277	2.65%
2025-11-05	2.260	2.260	2.290	2.260	2.330	1,326,000	3,044,580	2.2961	2.260	2.260	2.290	2.260	2.330	1,326,000	2.2961	-0.88%
2025-11-04	2.280	2.280	2.310	2.280	2.400	981,000	2,290,710	2.3351	2.280	2.280	2.310	2.280	2.400	981,000	2.3351	-2.15%
2025-11-03	2.330	2.330	2.350	2.260	2.380	165,000	383,280	2.3229	2.330	2.330	2.350	2.260	2.380	165,000	2.3229	2.64%
2025-10-31	2.270	2.270	2.280	2.250	2.300	651,000	1,480,170	2.2737	2.270	2.270	2.280	2.250	2.300	651,000	2.2737	-0.87%
2025-10-30	2.290	2.290	2.300	2.280	2.490	2,310,000	5,439,840	2.3549	2.290	2.290	2.300	2.280	2.490	2,310,000	2.3549	-5.76%
2025-10-28	2.430	2.430	2.480	2.380	2.480	519,000	1,262,910	2.4334	2.430	2.430	2.480	2.380	2.480	519,000	2.4334	-0.41%
2025-10-27	2.440	2.440	2.490	2.370	2.490	1,101,000	2,672,160	2.4270	2.440	2.440	2.490	2.370	2.490	1,101,000	2.4270	2.09%
2025-10-24	2.390	2.390	2.450	2.390	2.550	1,218,000	2,971,710	2.4398	2.390	2.390	2.450	2.390	2.550	1,218,000	2.4398	-3.63%
2025-10-23	2.480	2.480	2.490	2.470	2.640	1,059,000	2,666,400	2.5178	2.480	2.480	2.490	2.470	2.640	1,059,000	2.5178	-1.98%
2025-10-22	2.530	2.530	2.600	2.430	2.640	1,284,000	3,304,050	2.5732	2.530	2.530	2.600	2.430	2.640	1,284,000	2.5732	2.02%
2025-10-21	2.480	2.480	2.510	2.470	2.550	1,155,000	2,890,650	2.5027	2.480	2.480	2.510	2.470	2.550	1,155,000	2.5027	0.40%
2025-10-20	2.470	2.470	2.490	2.410	2.540	458,800	1,143,446	2.4923	2.470	2.470	2.490	2.410	2.540	458,800	2.4923	1.23%
2025-10-17	2.440	2.430	2.440	2.430	2.550	921,000	2,266,080	2.4605	2.440	2.430	2.440	2.430	2.550	921,000	2.4605	-1.61%
2025-10-16	2.480	2.480	2.500	2.470	2.660	2,424,000	6,221,520	2.5666	2.480	2.480	2.500	2.470	2.660	2,424,000	2.5666	-1.20%
2025-10-15	2.510	2.510	2.520	2.500	2.640	3,360,000	8,565,180	2.5492	2.510	2.510	2.520	2.500	2.640	3,360,000	2.5492	-3.09%
2025-10-14	2.590	2.580	2.590	2.420	2.630	3,117,000	7,992,510	2.5642	2.590	2.580	2.590	2.420	2.630	3,117,000	2.5642	10.21%
2025-10-13	2.350	2.340	2.380	2.170	2.380	1,371,000	3,119,280	2.2752	2.350	2.340	2.380	2.170	2.380	1,371,000	2.2752	1.73%
2025-10-10	2.310	2.310	2.350	2.250	2.460	3,205,000	7,488,980	2.3367	2.310	2.310	2.350	2.250	2.460	3,205,000	2.3367	-6.10%
2025-10-09	2.460	2.460	2.500	2.460	2.610	1,488,000	3,738,690	2.5126	2.460	2.460	2.500	2.460	2.610	1,488,000	2.5126	-5.75%
2025-10-08	2.610	2.610	2.620	2.450	2.610	867,000	2,167,050	2.4995	2.610	2.610	2.620	2.450	2.610	867,000	2.4995	3.57%
2025-10-06	2.520	2.520	2.550	2.520	2.640	489,000	1,244,130	2.5442	2.520	2.520	2.550	2.520	2.640	489,000	2.5442	-4.91%
2025-10-03	2.650	2.670	2.700	2.450	2.680	988,001	2,557,042	2.5881	2.650	2.670	2.700	2.450	2.680	988,001	2.5881	3.52%
2025-10-02	2.560	2.560	2.590	2.480	2.610	1,254,000	3,215,940	2.5645	2.560	2.560	2.590	2.480	2.610	1,254,000	2.5645	-1.54%
2025-09-30	2.600	2.550	2.600	2.500	2.630	888,000	2,278,275	2.5656	2.600	2.550	2.600	2.500	2.630	888,000	2.5656	5.26%
2025-09-29	2.470	2.470	2.500	2.430	2.510	1,263,000	3,119,070	2.4696	2.470	2.470	2.500	2.430	2.510	1,263,000	2.4696	-0.40%
2025-09-26	2.480	2.470	2.480	2.410	2.510	498,000	1,231,860	2.4736	2.480	2.470	2.480	2.410	2.510	498,000	2.4736	2.06%
2025-09-25	2.430	2.420	2.430	2.430	2.520	780,000	1,926,390	2.4697	2.430	2.420	2.430	2.430	2.520	780,000	2.4697	0.83%
2025-09-24	2.410	2.410	2.470	2.360	2.500	945,000	2,275,140	2.4076	2.410	2.410	2.470	2.360	2.500	945,000	2.4076	-3.60%
2025-09-23	2.500	2.450	2.500	2.350	2.580	2,013,000	4,899,810	2.4341	2.500	2.450	2.500	2.350	2.580	2,013,000	2.4341	-3.10%
2025-09-22	2.580	2.580	2.620	2.510	2.640	3,651,000	9,436,500	2.5846	2.580	2.580	2.620	2.510	2.640	3,651,000	2.5846	2.38%
2025-09-19	2.520	2.510	2.530	2.430	2.620	2,511,000	6,316,380	2.5155	2.520	2.510	2.530	2.430	2.620	2,511,000	2.5155	2.86%
2025-09-18	2.450	2.450	2.480	2.420	2.530	813,000	1,998,210	2.4578	2.450	2.450	2.480	2.420	2.530	813,000	2.4578	-1.61%
2025-09-17	2.490	2.490	2.520	2.450	2.530	825,000	2,048,220	2.4827	2.490	2.490	2.520	2.450	2.530	825,000	2.4827	1.22%
2025-09-16	2.460	2.460	2.470	2.460	2.570	1,749,100	4,378,715	2.5034	2.460	2.460	2.470	2.460	2.570	1,749,100	2.5034	-3.53%
2025-09-15	2.550	2.540	2.550	2.540	2.710	2,151,000	5,580,930	2.5946	2.550	2.540	2.550	2.540	2.710	2,151,000	2.5946	-1.16%
2025-09-12	2.580	2.570	2.580	2.500	2.800	5,936,880	15,725,572	2.6488	2.580	2.570	2.580	2.500	2.800	5,936,880	2.6488	3.61%
2025-09-11	2.490	2.490	2.500	2.460	2.600	2,064,380	5,224,726	2.5309	2.490	2.490	2.500	2.460	2.600	2,064,380	2.5309	-2.73%
2025-09-10	2.560	2.550	2.560	2.310	2.700	4,890,000	12,376,830	2.5310	2.560	2.550	2.560	2.310	2.700	4,890,000	2.5310	11.30%
2025-09-09	2.300	2.300	2.320	2.260	2.480	1,584,000	3,685,860	2.3269	2.300	2.300	2.320	2.260	2.480	1,584,000	2.3269	-2.54%
2025-09-08	2.360	2.350	2.390	2.320	2.600	2,405,999	5,844,537	2.4292	2.360	2.350	2.390	2.320	2.600	2,405,999	2.4292	-5.60%
2025-09-05	2.500	2.500	2.510	2.130	2.730	16,852,200	42,062,720	2.4960	2.500	2.500	2.510	2.130	2.730	16,852,200	2.4960	19.05%
2025-09-04	2.100	2.050	2.100	1.970	2.120	1,947,000	4,037,670	2.0738	2.100	2.050	2.100	1.970	2.120	1,947,000	2.0738	6.60%
2025-09-03	1.970	1.970	1.990	1.950	2.010	1,404,000	2,765,430	1.9697	1.970	1.970	1.990	1.950	2.010	1,404,000	1.9697	-1.99%
2025-09-02	2.010	2.010	2.020	1.960	2.050	1,287,000	2,568,390	1.9956	2.010	2.010	2.020	1.960	2.050	1,287,000	1.9956	-4.29%
2025-09-01	2.100	2.020	2.100	2.040	2.120	609,000	1,264,740	2.0767	2.100	2.020	2.100	2.040	2.120	609,000	2.0767	1.94%
2025-08-29	2.060	2.030	2.070	2.000	2.100	2,325,000	4,773,030	2.0529	2.060	2.030	2.070	2.000	2.100	2,325,000	2.0529	-1.90%
2025-08-28	2.100	2.090	2.100	2.030	2.220	1,905,000	3,972,180	2.0851	2.100	2.090	2.100	2.030	2.220	1,905,000	2.0851	0.48%
2025-08-27	2.090	2.070	2.090	2.070	2.270	2,691,000	5,833,890	2.1679	2.090	2.070	2.090	2.070	2.270	2,691,000	2.1679	-2.79%
2025-08-26	2.150	2.150	2.160	2.130	2.350	2,130,000	4,653,900	2.1849	2.150	2.150	2.160	2.130	2.350	2,130,000	2.1849	-6.52%
2025-08-25	2.300	2.290	2.300	2.270	2.370	1,516,200	3,530,646	2.3286	2.300	2.290	2.300	2.270	2.370	1,516,200	2.3286	1.32%
2025-08-22	2.270	2.230	2.290	2.210	2.290	342,000	766,110	2.2401	2.270	2.230	2.290	2.210	2.290	342,000	2.2401	0.89%
2025-08-21	2.250	2.250	2.280	2.210	2.320	675,000	1,536,840	2.2768	2.250	2.250	2.280	2.210	2.320	675,000	2.2768	2.27%
2025-08-20	2.200	2.200	2.240	2.130	2.250	1,074,000	2,374,020	2.2104	2.200	2.200	2.240	2.130	2.250	1,074,000	2.2104	0.46%
2025-08-19	2.190	2.170	2.190	2.150	2.310	1,686,000	3,692,070	2.1898	2.190	2.170	2.190	2.150	2.310	1,686,000	2.1898	-4.78%
2025-08-18	2.300	2.300	2.310	2.190	2.380	2,379,700	5,516,749	2.3183	2.300	2.300	2.310	2.190	2.380	2,379,700	2.3183	5.02%
2025-08-15	2.190	2.180	2.190	2.150	2.300	2,180,200	4,774,874	2.1901	2.190	2.180	2.190	2.150	2.300	2,180,200	2.1901	-4.78%
2025-08-14	2.300	2.300	2.320	2.300	2.430	1,369,000	3,228,820	2.3585	2.300	2.300	2.320	2.300	2.430	1,369,000	2.3585	-4.96%
2025-08-13	2.420	2.410	2.430	2.210	2.480	5,667,000	13,195,350	2.3285	2.420	2.410	2.430	2.210	2.480	5,667,000	2.3285	10.00%
2025-08-12	2.200	2.200	2.230	2.130	2.380	2,202,000	4,946,550	2.2464	2.200	2.200	2.230	2.130	2.380	2,202,000	2.2464	1.85%
2025-08-11	2.160	2.160	2.180	2.140	2.260	1,065,000	2,308,470	2.1676	2.160	2.160	2.180	2.140	2.260	1,065,000	2.1676	1.89%
2025-08-08	2.120	2.120	2.140	2.110	2.210	930,000	1,998,090	2.1485	2.120	2.120	2.140	2.110	2.210	930,000	2.1485	-5.36%
2025-08-07	2.240	2.240	2.260	2.160	2.340	1,603,000	3,633,610	2.2668	2.240	2.240	2.260	2.160	2.340	1,603,000	2.2668	3.70%
2025-08-06	2.160	2.160	2.230	2.060	2.340	4,230,400	9,347,662	2.2096	2.160	2.160	2.230	2.060	2.340	4,230,400	2.2096	1.41%
2025-08-05	2.130	2.110	2.130	2.020	2.130	927,586	1,933,978	2.0850	2.130	2.110	2.130	2.020	2.130	927,586	2.0850	0.47%
2025-08-04	2.120	2.090	2.120	2.050	2.140	1,142,572	2,381,922	2.0847	2.120	2.090	2.120	2.050	2.140	1,142,572	2.0847	2.42%
2025-08-01	2.070	2.060	2.070	2.000	2.220	2,985,000	6,255,330	2.0956	2.070	2.060	2.070	2.000	2.220	2,985,000	2.0956	-2.82%
2025-07-31	2.130	2.130	2.160	2.120	2.240	1,368,000	2,943,810	2.1519	2.130	2.130	2.160	2.120	2.240	1,368,000	2.1519	-5.33%
2025-07-30	2.250	2.230	2.260	2.210	2.360	882,000	1,984,830	2.2504	2.250	2.230	2.260	2.210	2.360	882,000	2.2504	-3.02%
2025-07-29	2.320	2.310	2.320	2.270	2.390	1,080,000	2,486,250	2.3021	2.320	2.310	2.320	2.270	2.390	1,080,000	2.3021	-2.93%
2025-07-28	2.390	2.330	2.390	2.290	2.480	2,173,300	5,130,348	2.3606	2.390	2.330	2.390	2.290	2.480	2,173,300	2.3606	-0.42%
2025-07-25	2.400	2.380	2.400	2.360	2.460	1,188,000	2,849,550	2.3986	2.400	2.380	2.400	2.360	2.460	1,188,000	2.3986	-2.44%
2025-07-24	2.460	2.440	2.460	2.360	2.580	3,015,300	7,398,879	2.4538	2.460	2.440	2.460	2.360	2.580	3,015,300	2.4538	-1.99%
2025-07-23	2.510	2.510	2.530	2.510	2.680	2,676,500	6,937,764	2.5921	2.510	2.510	2.530	2.510	2.680	2,676,500	2.5921	-6.34%
2025-07-22	2.680	2.670	2.680	2.660	2.860	1,398,000	3,795,810	2.7152	2.680	2.670	2.680	2.660	2.860	1,398,000	2.7152	-4.63%
2025-07-21	2.810	2.790	2.820	2.780	2.890	1,161,000	3,285,000	2.8295	2.810	2.790	2.820	2.780	2.890	1,161,000	2.8295	0.36%
2025-07-18	2.800	2.800	2.810	2.750	2.830	1,305,000	3,641,640	2.7905	2.800	2.800	2.810	2.750	2.830	1,305,000	2.7905	0.00%
2025-07-17	2.800	2.800	2.830	2.760	2.930	2,445,000	6,869,460	2.8096	2.800	2.800	2.830	2.760	2.930	2,445,000	2.8096	-3.45%
2025-07-16	2.900	2.900	2.940	2.880	3.090	1,671,000	4,963,980	2.9707	2.900	2.900	2.940	2.880	3.090	1,671,000	2.9707	-1.02%
2025-07-15	2.930	2.920	2.970	2.930	3.060	993,000	2,949,960	2.9708	2.930	2.920	2.970	2.930	3.060	993,000	2.9708	-2.98%
2025-07-14	3.020	2.970	2.980	2.830	3.040	2,709,150	8,023,464	2.9616	3.020	2.970	2.980	2.830	3.040	2,709,150	2.9616	3.42%
2025-07-11	2.920	2.890	2.920	2.830	3.000	2,247,000	6,605,580	2.9397	2.920	2.890	2.920	2.830	3.000	2,247,000	2.9397	1.74%
2025-07-10	2.870	2.870	2.880	2.720	2.990	3,702,000	10,749,960	2.9038	2.870	2.870	2.880	2.720	2.990	3,702,000	2.9038	5.51%
2025-07-09	2.720	2.720	2.750	2.650	2.950	5,025,000	14,134,890	2.8129	2.720	2.720	2.750	2.650	2.950	5,025,000	2.8129	-0.37%
2025-07-08	2.730	2.720	2.770	2.630	2.850	5,568,300	15,147,195	2.7203	2.730	2.720	2.770	2.630	2.850	5,568,300	2.7203	-3.87%
2025-07-07	2.840	2.840	2.880	2.810	2.950	1,077,300	3,082,503	2.8613	2.840	2.840	2.880	2.810	2.950	1,077,300	2.8613	-1.39%
2025-07-04	2.880	2.880	2.900	2.850	3.100	5,757,150	17,004,939	2.9537	2.880	2.880	2.900	2.850	3.100	5,757,150	2.9537	-7.40%
2025-07-03	3.110	3.110	3.160	3.060	3.320	3,192,000	10,004,850	3.1344	3.110	3.110	3.160	3.060	3.320	3,192,000	3.1344	-5.47%
2025-07-02	3.290	3.290	3.320	3.060	3.400	6,018,000	19,894,020	3.3058	3.290	3.290	3.320	3.060	3.400	6,018,000	3.3058	7.52%
2025-06-30	3.060	3.060	3.080	2.950	3.190	4,311,500	13,227,479	3.0680	3.060	3.060	3.080	2.950	3.190	4,311,500	3.0680	2.00%
2025-06-27	3.000	3.000	3.040	2.990	3.200	4,839,000	14,935,742	3.0865	3.000	3.000	3.040	2.990	3.200	4,839,000	3.0865	-2.91%
2025-06-26	3.090	3.070	3.120	2.950	3.200	6,285,000	19,505,610	3.1035	3.090	3.070	3.120	2.950	3.200	6,285,000	3.1035	0.98%
2025-06-25	3.060	3.060	3.110	3.040	3.550	11,913,720	37,952,745	3.1856	3.060	3.060	3.110	3.040	3.550	11,913,720	3.1856	-13.80%
2025-06-24	3.550	3.550	3.560	3.320	3.630	6,804,875	23,927,581	3.5162	3.550	3.550	3.560	3.320	3.630	6,804,875	3.5162	6.93%
2025-06-23	3.320	3.320	3.390	3.070	3.480	11,796,000	38,816,910	3.2907	3.320	3.320	3.390	3.070	3.480	11,796,000	3.2907	2.47%
2025-06-20	3.240	3.240	3.260	3.230	3.760	14,466,000	50,221,560	3.4717	3.240	3.240	3.260	3.230	3.760	14,466,000	3.4717	-11.23%
2025-06-19	3.650	3.650	3.670	3.450	4.060	15,117,000	56,595,224	3.7438	3.650	3.650	3.670	3.450	4.060	15,117,000	3.7438	-6.41%
2025-06-18	3.900	3.900	3.970	3.220	4.480	25,866,135	104,080,509	4.0238	3.900	3.900	3.970	3.220	4.480	25,866,135	4.0238	16.42%
2025-06-17	3.350	3.350	3.360	3.060	3.360	12,667,000	40,063,430	3.1628	3.350	3.350	3.360	3.060	3.360	12,667,000	3.1628	9.12%
2025-06-16	3.070	3.060	3.070	3.030	3.280	8,493,000	26,427,720	3.1117	3.070	3.060	3.070	3.030	3.280	8,493,000	3.1117	0.00%
2025-06-13	3.070	3.060	3.070	3.000	3.220	7,334,000	22,650,730	3.0885	3.070	3.060	3.070	3.000	3.220	7,334,000	3.0885	0.66%
2025-06-12	3.050	3.040	3.050	2.850	3.230	18,252,500	55,841,755	3.0594	3.050	3.040	3.050	2.850	3.230	18,252,500	3.0594	4.45%
2025-06-11	2.920	2.920	2.980	2.850	3.090	12,594,000	37,487,400	2.9766	2.920	2.920	2.980	2.850	3.090	12,594,000	2.9766	9.36%
2025-06-10	2.670	2.650	2.670	2.300	2.680	9,894,850	25,088,809	2.5355	2.670	2.650	2.670	2.300	2.680	9,894,850	2.5355	13.62%
2025-06-09	2.350	2.350	2.370	2.270	2.720	10,538,120	26,088,053	2.4756	2.350	2.350	2.370	2.270	2.720	10,538,120	2.4756	-5.24%
2025-06-06	2.480	2.450	2.480	2.230	2.570	22,446,500	49,966,415	2.2260	2.480	2.450	2.480	2.230	2.570	22,446,500	2.2260	11.21%
2025-06-05	2.230	2.230	2.270	2.230	2.390	3,387,000	7,689,840	2.2704	2.230	2.230	2.270	2.230	2.390	3,387,000	2.2704	-3.46%
2025-06-04	2.310	2.300	2.320	2.270	2.500	4,224,000	9,943,110	2.3540	2.310	2.300	2.320	2.270	2.500	4,224,000	2.3540	-1.28%
2025-06-03	2.340	2.340	2.350	2.270	2.490	3,587,000	8,373,050	2.3343	2.340	2.340	2.350	2.270	2.490	3,587,000	2.3343	-0.43%
2025-06-02	2.350	2.330	2.380	2.200	2.590	5,169,000	12,474,120	2.4133	2.350	2.330	2.380	2.200	2.590	5,169,000	2.4133	1.29%
2025-05-30	2.320	2.320	2.340	2.220	2.400	2,724,000	6,283,410	2.3067	2.320	2.320	2.340	2.220	2.400	2,724,000	2.3067	0.87%
2025-05-29	2.300	2.290	2.350	2.240	2.560	6,692,000	15,750,880	2.3537	2.300	2.290	2.350	2.240	2.560	6,692,000	2.3537	-9.45%
2025-05-28	2.540	2.480	2.540	2.200	2.650	19,045,001	47,465,482	2.4923	2.540	2.480	2.540	2.200	2.650	19,045,001	2.4923	13.39%
2025-05-27	2.240	2.240	2.250	1.790	2.330	8,073,000	16,289,890	2.0178	2.240	2.240	2.250	1.790	2.330	8,073,000	2.0178	25.14%
2025-05-26	1.790	1.770	1.790	1.660	1.790	2,517,000	4,355,400	1.7304	1.790	1.770	1.790	1.660	1.790	2,517,000	1.7304	7.19%
2025-05-23	1.670	1.660	1.670	1.670	1.810	3,348,000	5,829,120	1.7411	1.670	1.660	1.670	1.670	1.810	3,348,000	1.7411	-3.47%
2025-05-22	1.730	1.700	1.740	1.650	1.800	4,563,000	7,821,630	1.7141	1.730	1.700	1.740	1.650	1.800	4,563,000	1.7141	-3.89%
2025-05-21	1.800	1.770	1.790	1.750	1.900	4,599,000	8,387,220	1.8237	1.800	1.770	1.790	1.750	1.900	4,599,000	1.8237	2.27%
2025-05-20	1.760	1.740	1.760	1.510	1.780	6,376,000	10,828,130	1.6983	1.760	1.740	1.760	1.510	1.780	6,376,000	1.6983	14.29%
2025-05-19	1.540	1.500	1.540	1.500	1.950	6,539,999	10,553,156	1.6136	1.540	1.500	1.540	1.500	1.950	6,539,999	1.6136	-17.20%
2025-05-16	1.860	1.850	1.860	1.570	2.170	12,032,600	22,612,398	1.8793	1.860	1.850	1.860	1.570	2.170	12,032,600	1.8793	-7.00%
2025-05-15	2.000	1.990	2.000	1.510	2.000	16,792,200	31,253,518	1.8612	2.000	1.990	2.000	1.510	2.000	16,792,200	1.8612	32.45%
2025-05-14	1.510	1.510	1.520	1.160	1.690	15,181,000	21,674,720	1.4278	1.510	1.510	1.520	1.160	1.690	15,181,000	1.4278	30.17%
2025-05-13	1.160	1.150	1.160	0.920	1.220	12,808,000	14,094,040	1.1004	1.160	1.150	1.160	0.920	1.220	12,808,000	1.1004	27.47%
2025-05-12	0.910	0.910	0.920	0.720	0.950	9,927,000	8,357,520	0.8419	0.910	0.910	0.920	0.720	0.950	9,927,000	0.8419	30.00%
2025-05-09	0.700	0.680	0.700	0.660	0.700	1,827,000	1,244,730	0.6813	0.700	0.680	0.700	0.660	0.700	1,827,000	0.6813	6.06%
2025-05-08	0.660	0.660	0.680	0.660	0.680	594,000	397,470	0.6691	0.660	0.660	0.680	0.660	0.680	594,000	0.6691	0.00%
2025-05-07	0.660	0.650	0.660	0.650	0.660	66,000	42,930	0.6505	0.660	0.650	0.660	0.650	0.660	66,000	0.6505	1.54%
2025-05-06	0.650	0.650	0.660	0.630	0.670	525,000	345,210	0.6575	0.650	0.650	0.660	0.630	0.670	525,000	0.6575	3.17%
2025-05-02	0.630	0.630	0.640	0.630	0.640	75,000	47,550	0.6340	0.630	0.630	0.640	0.630	0.640	75,000	0.6340	-1.56%
2025-04-30	0.640	0.620	0.640	0.600	0.640	1,488,000	926,700	0.6228	0.640	0.620	0.640	0.600	0.640	1,488,000	0.6228	6.67%
2025-04-29	0.600	0.590	0.610	0.590	0.610	1,182,000	703,110	0.5948	0.600	0.590	0.610	0.590	0.610	1,182,000	0.5948	0.00%
2025-04-28	0.600	0.590	0.600	0.590	0.600	339,000	202,890	0.5985	0.600	0.590	0.600	0.590	0.600	339,000	0.5985	1.69%
2025-04-25	0.590	0.580	0.590	0.590	0.600	717,000	424,440	0.5920	0.590	0.580	0.590	0.590	0.600	717,000	0.5920	0.00%
2025-04-24	0.590	0.590	0.600	0.590	0.620	3,324,000	2,011,920	0.6053	0.590	0.590	0.600	0.590	0.620	3,324,000	0.6053	-6.35%
2025-04-23	0.630	0.620	0.630	0.610	0.630	534,000	329,730	0.6175	0.630	0.620	0.630	0.610	0.630	534,000	0.6175	1.61%
2025-04-22	0.620	0.600	0.620	0.600	0.630	1,107,000	678,810	0.6132	0.620	0.600	0.620	0.600	0.630	1,107,000	0.6132	3.33%
2025-04-17	0.600	0.600	0.620	0.600	0.620	6,000	3,660	0.6100	0.600	0.600	0.620	0.600	0.620	6,000	0.6100	-3.23%
2025-04-16	0.620	0.610	0.620	0.590	0.620	1,554,000	942,900	0.6068	0.620	0.610	0.620	0.590	0.620	1,554,000	0.6068	3.33%
2025-04-15	0.600	0.590	0.600	0.590	0.600	282,000	169,080	0.5996	0.600	0.590	0.600	0.590	0.600	282,000	0.5996	0.00%
2025-04-14	0.600	0.590	0.600	0.580	0.610	498,000	298,620	0.5996	0.600	0.590	0.600	0.580	0.610	498,000	0.5996	3.45%
2025-04-11	0.580	0.580	0.590	0.580	0.620	1,464,000	868,020	0.5929	0.580	0.580	0.590	0.580	0.620	1,464,000	0.5929	-1.69%
2025-04-10	0.590	0.590	0.600	0.590	0.620	222,000	135,480	0.6103	0.590	0.590	0.600	0.590	0.620	222,000	0.6103	-1.67%
2025-04-09	0.600	0.590	0.600	0.580	0.600	399,000	234,480	0.5877	0.600	0.590	0.600	0.580	0.600	399,000	0.5877	1.69%
2025-04-08	0.590	0.590	0.600	0.590	0.630	2,541,000	1,540,890	0.6064	0.590	0.590	0.600	0.590	0.630	2,541,000	0.6064	0.00%
2025-04-07	0.590	0.580	0.590	0.570	0.620	1,368,000	806,430	0.5895	0.590	0.580	0.590	0.570	0.620	1,368,000	0.5895	-4.84%
2025-04-03	0.620	0.610	0.620	0.600	0.630	1,206,000	747,030	0.6194	0.620	0.610	0.620	0.600	0.630	1,206,000	0.6194	1.64%
2025-04-02	0.610	0.600	0.610	0.600	0.630	705,000	429,390	0.6091	0.610	0.600	0.610	0.600	0.630	705,000	0.6091	3.39%
2025-04-01	0.590	0.590	0.600	0.580	0.590	45,000	26,400	0.5867	0.590	0.590	0.600	0.580	0.590	45,000	0.5867	1.72%
2025-03-31	0.580	0.580	0.600	0.560	0.590	798,000	457,740	0.5736	0.580	0.580	0.600	0.560	0.590	798,000	0.5736	-1.69%
2025-03-28	0.590	0.580	0.590	0.590	0.590	66,000	38,940	0.5900	0.590	0.580	0.590	0.590	0.590	66,000	0.5900	-1.67%
2025-03-27	0.600	0.580	0.600	0.590	0.600	6,000	3,570	0.5950	0.600	0.580	0.600	0.590	0.600	6,000	0.5950	1.69%
2025-03-26	0.590	0.590	0.600	0.590	0.600	15,000	8,880	0.5920	0.590	0.590	0.600	0.590	0.600	15,000	0.5920	-3.28%
2025-03-25	0.610	0.590	0.610	0.580	0.610	39,000	23,280	0.5969	0.610	0.590	0.610	0.580	0.610	39,000	0.5969	0.00%
2025-03-24	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2025-03-21	0.610	0.600	0.610	0.610	0.610	54,000	33,000	0.6111	0.610	0.600	0.610	0.610	0.610	54,000	0.6111	0.00%
2025-03-20	0.610	0.600	0.620	0.560	0.610	1,071,000	632,670	0.5907	0.610	0.600	0.620	0.560	0.610	1,071,000	0.5907	0.00%
2025-03-19	0.610	0.580	0.610	0.600	0.640	75,000	45,870	0.6116	0.610	0.580	0.610	0.600	0.640	75,000	0.6116	1.67%
2025-03-18	0.600	0.590	0.600	0.600	0.610	36,000	21,630	0.6008	0.600	0.590	0.600	0.600	0.610	36,000	0.6008	0.00%
2025-03-17	0.600	0.570	0.590	0.570	0.600	684,000	400,650	0.5857	0.600	0.570	0.590	0.570	0.600	684,000	0.5857	0.00%
2025-03-14	0.600	0.590	0.600	0.590	0.600	90,000	53,190	0.5910	0.600	0.590	0.600	0.590	0.600	90,000	0.5910	0.00%
2025-03-13	0.600	0.590	0.600	0.590	0.610	96,000	57,030	0.5941	0.600	0.590	0.600	0.590	0.610	96,000	0.5941	-1.64%
2025-03-12	0.610	0.590	0.610	0.610	0.610	51,000	31,110	0.6100	0.610	0.590	0.610	0.610	0.610	51,000	0.6100	1.67%
2025-03-11	0.600	0.590	0.600	0.590	0.600	34,000	20,070	0.5903	0.600	0.590	0.600	0.590	0.600	34,000	0.5903	0.00%
2025-03-10	0.600	0.590	0.600	0.590	0.620	219,000	131,580	0.6008	0.600	0.590	0.600	0.590	0.620	219,000	0.6008	0.00%
2025-03-07	0.600	0.600	0.610	0.600	0.620	831,000	504,480	0.6071	0.600	0.600	0.610	0.600	0.620	831,000	0.6071	-4.76%
2025-03-06	0.630	0.610	0.630	0.610	0.630	252,000	154,170	0.6118	0.630	0.610	0.630	0.610	0.630	252,000	0.6118	1.61%
2025-03-05	0.620	0.610	0.620	0.610	0.620	36,000	22,170	0.6158	0.620	0.610	0.620	0.610	0.620	36,000	0.6158	0.00%
2025-03-04	0.620	0.610	0.620	0.620	0.620	159,000	98,580	0.6200	0.620	0.610	0.620	0.620	0.620	159,000	0.6200	-3.12%
2025-03-03	0.640	0.640	0.650	0.620	0.650	270,000	170,970	0.6332	0.640	0.640	0.650	0.620	0.650	270,000	0.6332	3.23%
2025-02-28	0.620	0.610	0.620	0.610	0.630	351,000	217,590	0.6199	0.620	0.610	0.620	0.610	0.630	351,000	0.6199	-1.59%
2025-02-27	0.630	0.620	0.630	0.620	0.630	177,000	111,180	0.6281	0.630	0.620	0.630	0.620	0.630	177,000	0.6281	-1.56%
2025-02-26	0.640	0.630	0.640	0.620	0.650	525,000	337,860	0.6435	0.640	0.630	0.640	0.620	0.650	525,000	0.6435	1.59%
2025-02-25	0.630	0.630	0.640	0.630	0.640	117,000	73,740	0.6303	0.630	0.630	0.640	0.630	0.640	117,000	0.6303	-3.08%
2025-02-24	0.650	0.630	0.650	0.630	0.650	144,000	91,470	0.6352	0.650	0.630	0.650	0.630	0.650	144,000	0.6352	3.17%
2025-02-21	0.630	0.630	0.650	0.630	0.670	219,000	140,190	0.6401	0.630	0.630	0.650	0.630	0.670	219,000	0.6401	-3.08%
2025-02-20	0.650	0.640	0.660	0.640	0.660	177,000	114,540	0.6471	0.650	0.640	0.660	0.640	0.660	177,000	0.6471	0.00%
2025-02-19	0.650	0.640	0.650	0.640	0.650	51,000	33,120	0.6494	0.650	0.640	0.650	0.640	0.650	51,000	0.6494	1.56%
2025-02-18	0.640	0.640	0.650	0.640	0.660	378,000	244,020	0.6456	0.640	0.640	0.650	0.640	0.660	378,000	0.6456	-4.48%
2025-02-17	0.670	0.660	0.670	0.630	0.670	522,000	340,140	0.6516	0.670	0.660	0.670	0.630	0.670	522,000	0.6516	1.52%
2025-02-14	0.660	0.650	0.660	0.620	0.660	1,158,000	737,520	0.6369	0.660	0.650	0.660	0.620	0.660	1,158,000	0.6369	3.13%
2025-02-13	0.640	0.630	0.640	0.620	0.650	408,000	259,440	0.6359	0.640	0.630	0.640	0.620	0.650	408,000	0.6359	0.00%
2025-02-12	0.640	0.630	0.640	0.620	0.640	261,000	164,730	0.6311	0.640	0.630	0.640	0.620	0.640	261,000	0.6311	1.59%
2025-02-11	0.630	0.610	0.630	0.630	0.630	3,000	1,890	0.6300	0.630	0.610	0.630	0.630	0.630	3,000	0.6300	0.00%
2025-02-10	0.630	0.610	0.630	0.620	0.630	69,000	42,990	0.6230	0.630	0.610	0.630	0.620	0.630	69,000	0.6230	0.00%
2025-02-07	0.630	0.620	0.630	0.600	0.630	312,000	193,140	0.6190	0.630	0.620	0.630	0.600	0.630	312,000	0.6190	3.28%
2025-02-06	0.610	0.590	0.610	0.600	0.610	303,000	183,150	0.6045	0.610	0.590	0.610	0.600	0.610	303,000	0.6045	0.00%
2025-02-05	0.610	0.600	0.610	0.600	0.610	159,000	96,090	0.6043	0.610	0.600	0.610	0.600	0.610	159,000	0.6043	0.00%
2025-02-04	0.610	0.600	0.610	0.600	0.610	132,000	80,220	0.6077	0.610	0.600	0.610	0.600	0.610	132,000	0.6077	1.67%
2025-02-03	0.600	0.600	0.610	0.600	0.620	312,000	187,890	0.6022	0.600	0.600	0.610	0.600	0.620	312,000	0.6022	-3.23%
2025-01-28	0.620	0.610	0.620	0.620	0.620	15,000	9,300	0.6200	0.620	0.610	0.620	0.620	0.620	15,000	0.6200	0.00%
2025-01-27	0.620	0.610	0.620	0.610	0.630	273,000	170,040	0.6229	0.620	0.610	0.620	0.610	0.630	273,000	0.6229	1.64%
2025-01-24	0.610	0.600	0.610	0.610	0.630	453,000	279,660	0.6174	0.610	0.600	0.610	0.610	0.630	453,000	0.6174	0.00%
2025-01-23	0.610	0.600	0.620	0.600	0.630	144,000	87,630	0.6085	0.610	0.600	0.620	0.600	0.630	144,000	0.6085	-1.61%
2025-01-22	0.620	0.610	0.620	0.620	0.620	45,000	27,900	0.6200	0.620	0.610	0.620	0.620	0.620	45,000	0.6200	-1.59%
2025-01-21	0.630	0.620	0.630	0.620	0.630	138,000	86,850	0.6293	0.630	0.620	0.630	0.620	0.630	138,000	0.6293	0.00%
2025-01-20	0.630	0.610	0.630	0.610	0.630	144,000	89,610	0.6223	0.630	0.610	0.630	0.610	0.630	144,000	0.6223	1.61%
2025-01-17	0.620	0.610	0.620	0.610	0.630	303,000	187,470	0.6187	0.620	0.610	0.620	0.610	0.630	303,000	0.6187	-1.59%
2025-01-16	0.630	0.620	0.630	0.610	0.640	246,000	153,270	0.6230	0.630	0.620	0.630	0.610	0.640	246,000	0.6230	0.00%
2025-01-15	0.630	0.610	0.630	0.610	0.630	105,000	65,130	0.6203	0.630	0.610	0.630	0.610	0.630	105,000	0.6203	3.28%
2025-01-14	0.610	0.600	0.610	0.600	0.630	210,000	128,970	0.6141	0.610	0.600	0.610	0.600	0.630	210,000	0.6141	1.67%
2025-01-13	0.600	0.600	0.610	0.600	0.620	339,000	206,070	0.6079	0.600	0.600	0.610	0.600	0.620	339,000	0.6079	-4.76%
2025-01-10	0.630	0.620	0.630	0.610	0.630	144,000	89,730	0.6231	0.630	0.620	0.630	0.610	0.630	144,000	0.6231	1.61%
2025-01-09	0.620	0.600	0.620	0.600	0.620	30,000	18,300	0.6100	0.620	0.600	0.620	0.600	0.620	30,000	0.6100	0.00%
2025-01-08	0.620	0.610	0.620	0.610	0.630	315,000	195,240	0.6198	0.620	0.610	0.620	0.610	0.630	315,000	0.6198	-1.59%
2025-01-07	0.630	0.620	0.630	0.620	0.640	135,000	84,300	0.6244	0.630	0.620	0.630	0.620	0.640	135,000	0.6244	-1.56%
2025-01-06	0.640	0.620	0.640	0.620	0.640	189,000	117,660	0.6225	0.640	0.620	0.640	0.620	0.640	189,000	0.6225	1.59%
2025-01-03	0.630	0.620	0.630	0.620	0.630	354,000	220,080	0.6217	0.630	0.620	0.630	0.620	0.630	354,000	0.6217	-1.56%
2025-01-02	0.640	0.630	0.640	0.620	0.640	75,000	46,890	0.6252	0.640	0.630	0.640	0.620	0.640	75,000	0.6252	1.59%
2024-12-31	0.630	0.630	0.640	0.620	0.640	234,000	147,090	0.6286	0.630	0.630	0.640	0.620	0.640	234,000	0.6286	-3.08%
2024-12-30	0.650	0.650	0.660	0.630	0.660	135,000	86,220	0.6387	0.650	0.650	0.660	0.630	0.660	135,000	0.6387	0.00%
2024-12-27	0.650	0.640	0.660	0.640	0.660	105,000	68,250	0.6500	0.650	0.640	0.660	0.640	0.660	105,000	0.6500	1.56%
2024-12-24	0.640	0.630	0.640	0.620	0.650	279,000	175,410	0.6287	0.640	0.630	0.640	0.620	0.650	279,000	0.6287	-3.03%
2024-12-23	0.660	0.650	0.660	0.620	0.670	723,000	465,990	0.6445	0.660	0.650	0.660	0.620	0.670	723,000	0.6445	1.54%
2024-12-20	0.650	0.630	0.650	0.650	0.680	339,000	225,390	0.6649	0.650	0.630	0.650	0.650	0.680	339,000	0.6649	-4.41%
2024-12-19	0.680	0.670	0.680	0.660	0.680	45,000	29,910	0.6647	0.680	0.670	0.680	0.660	0.680	45,000	0.6647	0.00%
2024-12-18	0.680	0.660	0.680	0.660	0.680	231,000	155,580	0.6735	0.680	0.660	0.680	0.660	0.680	231,000	0.6735	3.03%
2024-12-17	0.660	0.650	0.660	0.660	0.670	267,000	176,940	0.6627	0.660	0.650	0.660	0.660	0.670	267,000	0.6627	-1.49%
2024-12-16	0.670	0.660	0.670	0.670	0.670	153,000	102,510	0.6700	0.670	0.660	0.670	0.670	0.670	153,000	0.6700	-1.47%
2024-12-13	0.680	0.660	0.680	0.660	0.680	84,000	56,250	0.6696	0.680	0.660	0.680	0.660	0.680	84,000	0.6696	1.49%
2024-12-12	0.670	0.660	0.670	0.660	0.670	120,000	79,500	0.6625	0.670	0.660	0.670	0.660	0.670	120,000	0.6625	0.00%
2024-12-11	0.670	0.660	0.670	0.660	0.670	21,000	13,980	0.6657	0.670	0.660	0.670	0.660	0.670	21,000	0.6657	0.00%
2024-12-10	0.670	0.660	0.670	0.650	0.670	276,000	181,380	0.6572	0.670	0.660	0.670	0.650	0.670	276,000	0.6572	0.00%
2024-12-09	0.670	0.650	0.670	0.650	0.670	138,000	90,660	0.6570	0.670	0.650	0.670	0.650	0.670	138,000	0.6570	0.00%
2024-12-06	0.670	0.660	0.670	0.650	0.680	381,000	252,180	0.6619	0.670	0.660	0.670	0.650	0.680	381,000	0.6619	0.00%
2024-12-05	0.670	0.660	0.670	0.640	0.680	534,000	356,130	0.6669	0.670	0.660	0.670	0.640	0.680	534,000	0.6669	0.00%
2024-12-04	0.670	0.660	0.670	0.650	0.670	153,000	101,580	0.6639	0.670	0.660	0.670	0.650	0.670	153,000	0.6639	0.00%
2024-12-03	0.670	0.640	0.670	0.640	0.670	105,000	68,310	0.6506	0.670	0.640	0.670	0.640	0.670	105,000	0.6506	4.69%
2024-12-02	0.640	0.630	0.650	0.620	0.640	294,000	186,090	0.6330	0.640	0.630	0.650	0.620	0.640	294,000	0.6330	1.59%
2024-11-29	0.630	0.630	0.650	0.620	0.650	216,000	138,420	0.6408	0.630	0.630	0.650	0.620	0.650	216,000	0.6408	0.00%
2024-11-28	0.630	0.620	0.630	0.600	0.630	177,000	109,470	0.6185	0.630	0.620	0.630	0.600	0.630	177,000	0.6185	0.00%
2024-11-27	0.630	0.630	0.640	0.620	0.630	201,000	125,400	0.6239	0.630	0.630	0.640	0.620	0.630	201,000	0.6239	0.00%
2024-11-26	0.630	0.620	0.630	0.610	0.630	240,000	149,100	0.6213	0.630	0.620	0.630	0.610	0.630	240,000	0.6213	0.00%
2024-11-25	0.630	0.630	0.640	0.620	0.640	54,000	34,080	0.6311	0.630	0.630	0.640	0.620	0.640	54,000	0.6311	-1.56%
2024-11-22	0.640	0.630	0.640	0.620	0.650	696,000	436,200	0.6267	0.640	0.630	0.640	0.620	0.650	696,000	0.6267	-1.54%
2024-11-21	0.650	0.630	0.650	0.620	0.670	552,000	349,410	0.6330	0.650	0.630	0.650	0.620	0.670	552,000	0.6330	-1.52%
2024-11-20	0.660	0.660	0.670	0.630	0.680	747,000	486,420	0.6512	0.660	0.660	0.670	0.630	0.680	747,000	0.6512	0.00%
2024-11-19	0.660	0.650	0.660	0.620	0.670	549,000	354,450	0.6456	0.660	0.650	0.660	0.620	0.670	549,000	0.6456	0.00%
2024-11-18	0.660	0.660	0.670	0.650	0.680	159,000	105,930	0.6662	0.660	0.660	0.670	0.650	0.680	159,000	0.6662	-1.49%
2024-11-15	0.670	0.650	0.660	0.650	0.690	666,000	443,880	0.6665	0.670	0.650	0.660	0.650	0.690	666,000	0.6665	3.08%
2024-11-14	0.650	0.640	0.660	0.630	0.680	1,200,000	794,430	0.6620	0.650	0.640	0.660	0.630	0.680	1,200,000	0.6620	3.17%
2024-11-13	0.630	0.620	0.630	0.630	0.640	375,000	238,560	0.6362	0.630	0.620	0.630	0.630	0.640	375,000	0.6362	0.00%
2024-11-12	0.630	0.620	0.630	0.620	0.650	633,000	402,780	0.6363	0.630	0.620	0.630	0.620	0.650	633,000	0.6363	-1.56%
2024-11-11	0.640	0.630	0.640	0.630	0.660	171,000	110,640	0.6470	0.640	0.630	0.640	0.630	0.660	171,000	0.6470	1.59%
2024-11-08	0.630	0.620	0.630	0.630	0.650	144,000	91,830	0.6377	0.630	0.620	0.630	0.630	0.650	144,000	0.6377	-1.56%
2024-11-07	0.640	0.630	0.640	0.630	0.640	129,000	82,200	0.6372	0.640	0.630	0.640	0.630	0.640	129,000	0.6372	1.59%
2024-11-06	0.630	0.620	0.630	0.620	0.640	93,000	59,190	0.6365	0.630	0.620	0.630	0.620	0.640	93,000	0.6365	-1.56%
2024-11-05	0.640	0.630	0.640	0.600	0.640	258,000	161,850	0.6273	0.640	0.630	0.640	0.600	0.640	258,000	0.6273	0.00%
2024-11-04	0.640	0.620	0.640	0.620	0.640	204,000	127,260	0.6238	0.640	0.620	0.640	0.620	0.640	204,000	0.6238	0.00%
2024-11-01	0.640	0.630	0.640	0.620	0.650	93,000	59,310	0.6377	0.640	0.630	0.640	0.620	0.650	93,000	0.6377	0.00%
2024-10-31	0.640	0.630	0.640	0.620	0.650	279,000	176,010	0.6309	0.640	0.630	0.640	0.620	0.650	279,000	0.6309	-1.54%
2024-10-30	0.650	0.640	0.650	0.630	0.650	117,000	74,700	0.6385	0.650	0.640	0.650	0.630	0.650	117,000	0.6385	0.00%
2024-10-29	0.650	0.640	0.660	0.640	0.670	96,000	62,940	0.6556	0.650	0.640	0.660	0.640	0.670	96,000	0.6556	0.00%
2024-10-28	0.650	0.640	0.650	0.620	0.650	171,000	108,870	0.6367	0.650	0.640	0.650	0.620	0.650	171,000	0.6367	0.00%
2024-10-25	0.650	0.640	0.650	0.640	0.650	387,000	249,600	0.6450	0.650	0.640	0.650	0.640	0.650	387,000	0.6450	-1.52%
2024-10-24	0.660	0.650	0.660	0.650	0.670	225,000	148,380	0.6595	0.660	0.650	0.660	0.650	0.670	225,000	0.6595	0.00%
2024-10-23	0.660	0.650	0.660	0.620	0.660	159,000	103,350	0.6500	0.660	0.650	0.660	0.620	0.660	159,000	0.6500	0.00%
2024-10-22	0.660	0.650	0.660	0.630	0.680	225,000	145,890	0.6484	0.660	0.650	0.660	0.630	0.680	225,000	0.6484	3.13%
2024-10-21	0.640	0.630	0.640	0.630	0.680	207,000	132,990	0.6425	0.640	0.630	0.640	0.630	0.680	207,000	0.6425	-1.54%
2024-10-18	0.650	0.630	0.650	0.570	0.660	5,049,000	2,970,330	0.5883	0.650	0.630	0.650	0.570	0.660	5,049,000	0.5883	8.33%
2024-10-17	0.600	0.590	0.600	0.570	0.610	174,000	102,720	0.5903	0.600	0.590	0.600	0.570	0.610	174,000	0.5903	0.00%
2024-10-16	0.600	0.580	0.600	0.570	0.600	48,000	28,350	0.5906	0.600	0.580	0.600	0.570	0.600	48,000	0.5906	1.69%
2024-10-15	0.590	0.560	0.590	0.570	0.610	102,000	59,310	0.5815	0.590	0.560	0.590	0.570	0.610	102,000	0.5815	0.00%
2024-10-14	0.590	0.580	0.590	0.570	0.620	1,032,000	601,380	0.5827	0.590	0.580	0.590	0.570	0.620	1,032,000	0.5827	-6.35%
2024-10-10	0.630	0.610	0.640	0.430	0.660	9,957,000	5,198,970	0.5221	0.630	0.610	0.640	0.430	0.660	9,957,000	0.5221	5.00%
2024-10-09	0.600	0.600	0.610	0.580	0.640	690,000	414,150	0.6002	0.600	0.600	0.610	0.580	0.640	690,000	0.6002	-10.45%
2024-10-08	0.670	0.660	0.670	0.640	0.730	1,266,000	854,670	0.6751	0.670	0.660	0.670	0.640	0.730	1,266,000	0.6751	-10.67%
2024-10-07	0.750	0.740	0.750	0.720	0.790	1,518,000	1,133,220	0.7465	0.750	0.740	0.750	0.720	0.790	1,518,000	0.7465	-2.60%
2024-10-04	0.770	0.770	0.780	0.770	0.810	411,000	324,270	0.7890	0.770	0.770	0.780	0.770	0.810	411,000	0.7890	-4.94%
2024-10-03	0.810	0.800	0.820	0.720	0.810	1,542,000	1,175,850	0.7625	0.810	0.800	0.820	0.720	0.810	1,542,000	0.7625	1.25%
2024-10-02	0.800	0.780	0.800	0.690	0.820	2,672,007	2,043,625	0.7648	0.800	0.780	0.800	0.690	0.820	2,672,007	0.7648	15.94%
2024-09-30	0.690	0.680	0.690	0.610	0.680	2,286,000	1,476,300	0.6458	0.690	0.680	0.690	0.610	0.680	2,286,000	0.6458	11.29%
2024-09-27	0.620	0.610	0.620	0.550	0.630	1,990,000	1,201,170	0.6036	0.620	0.610	0.620	0.550	0.630	1,990,000	0.6036	8.77%
2024-09-26	0.570	0.560	0.570	0.530	0.570	347,000	190,400	0.5487	0.570	0.560	0.570	0.530	0.570	347,000	0.5487	5.56%
2024-09-25	0.540	0.530	0.540	0.540	0.570	546,000	298,350	0.5464	0.540	0.530	0.540	0.540	0.570	546,000	0.5464	1.89%
2024-09-24	0.530	0.530	0.540	0.520	0.620	384,000	209,280	0.5450	0.530	0.530	0.540	0.520	0.620	384,000	0.5450	0.00%
2024-09-23	0.530	0.530	0.540	0.510	0.580	204,000	107,880	0.5288	0.530	0.530	0.540	0.510	0.580	204,000	0.5288	-1.85%
2024-09-20	0.540	0.530	0.540	0.520	0.540	222,000	117,120	0.5276	0.540	0.530	0.540	0.520	0.540	222,000	0.5276	1.89%
2024-09-19	0.530	0.520	0.530	0.520	0.540	282,000	150,240	0.5328	0.530	0.520	0.530	0.520	0.540	282,000	0.5328	-1.85%
2024-09-17	0.540	0.520	0.540	0.510	0.530	216,000	111,060	0.5142	0.540	0.520	0.540	0.510	0.530	216,000	0.5142	1.89%
2024-09-16	0.530	0.520	0.530	0.530	0.540	24,000	12,750	0.5313	0.530	0.520	0.530	0.530	0.540	24,000	0.5313	1.92%
2024-09-13	0.520	0.510	0.520	0.495	0.530	309,000	154,665	0.5005	0.520	0.510	0.520	0.495	0.530	309,000	0.5005	0.00%
2024-09-12	0.520	0.510	0.520	0.500	0.520	177,000	90,150	0.5093	0.520	0.510	0.520	0.500	0.520	177,000	0.5093	5.05%
2024-09-11	0.495	0.490	0.495	0.480	0.495	420,000	205,080	0.4883	0.495	0.490	0.495	0.480	0.495	420,000	0.4883	-1.00%
2024-09-10	0.500	0.495	0.510	0.495	0.510	867,000	433,455	0.4999	0.500	0.495	0.510	0.495	0.510	867,000	0.4999	-3.85%
2024-09-09	0.520	0.510	0.520	0.510	0.530	2,181,000	1,117,020	0.5122	0.520	0.510	0.520	0.510	0.530	2,181,000	0.5122	4.00%
2024-09-05	0.500	0.500	0.510	0.495	0.520	594,000	299,010	0.5034	0.500	0.500	0.510	0.495	0.520	594,000	0.5034	-1.96%
2024-09-04	0.510	0.495	0.510	0.490	0.520	378,000	187,065	0.4949	0.510	0.495	0.510	0.490	0.520	378,000	0.4949	-1.92%
2024-09-03	0.520	0.500	0.520	0.500	0.520	714,000	358,110	0.5016	0.520	0.500	0.520	0.500	0.520	714,000	0.5016	1.96%
2024-09-02	0.510	0.500	0.510	0.495	0.530	984,000	497,205	0.5053	0.510	0.500	0.510	0.495	0.530	984,000	0.5053	-3.77%
2024-08-30	0.530	0.520	0.530	0.510	0.530	405,000	212,340	0.5243	0.530	0.520	0.530	0.510	0.530	405,000	0.5243	-1.85%
2024-08-29	0.540	0.530	0.540	0.510	0.540	318,000	162,780	0.5119	0.540	0.530	0.540	0.510	0.540	318,000	0.5119	5.88%
2024-08-28	0.510	0.510	0.520	0.510	0.540	1,956,000	1,001,820	0.5122	0.510	0.510	0.520	0.510	0.540	1,956,000	0.5122	-3.77%
2024-08-27	0.530	0.530	0.540	0.510	0.560	4,089,000	2,168,910	0.5304	0.530	0.530	0.540	0.510	0.560	4,089,000	0.5304	-7.02%
2024-08-26	0.570	0.550	0.570	0.550	0.570	423,000	236,880	0.5600	0.570	0.550	0.570	0.550	0.570	423,000	0.5600	1.79%
2024-08-23	0.560	0.540	0.560	0.540	0.570	387,000	214,050	0.5531	0.560	0.540	0.560	0.540	0.570	387,000	0.5531	-1.75%
2024-08-22	0.570	0.550	0.570	0.550	0.570	555,000	307,530	0.5541	0.570	0.550	0.570	0.550	0.570	555,000	0.5541	0.00%
2024-08-21	0.570	0.550	0.570	0.550	0.570	1,992,000	1,128,210	0.5664	0.570	0.550	0.570	0.550	0.570	1,992,000	0.5664	-1.72%
2024-08-20	0.580	0.580	0.600	0.580	0.590	804,000	468,090	0.5822	0.580	0.580	0.600	0.580	0.590	804,000	0.5822	-4.92%
2024-08-19	0.610	0.580	0.610	0.580	0.610	2,166,000	1,259,370	0.5814	0.610	0.580	0.610	0.580	0.610	2,166,000	0.5814	3.39%
2024-08-16	0.590	0.610	0.620	0.590	0.620	1,413,000	858,780	0.6078	0.590	0.610	0.620	0.590	0.620	1,413,000	0.6078	-6.35%
2024-08-15	0.630	0.610	0.630	0.600	0.640	348,000	214,500	0.6164	0.630	0.610	0.630	0.600	0.640	348,000	0.6164	6.78%
2024-08-14	0.590	0.590	0.600	0.590	0.610	318,000	189,360	0.5955	0.590	0.590	0.600	0.590	0.610	318,000	0.5955	-6.35%
2024-08-13	0.630	0.620	0.630	0.590	0.630	315,000	186,990	0.5936	0.630	0.620	0.630	0.590	0.630	315,000	0.5936	5.00%
2024-08-12	0.600	0.600	0.610	0.590	0.620	738,000	445,800	0.6041	0.600	0.600	0.610	0.590	0.620	738,000	0.6041	-6.25%
2024-08-09	0.640	0.610	0.640	0.600	0.640	333,000	205,890	0.6183	0.640	0.610	0.640	0.600	0.640	333,000	0.6183	0.00%
2024-08-08	0.640	0.620	0.640	0.570	0.640	1,065,000	641,610	0.6025	0.640	0.620	0.640	0.570	0.640	1,065,000	0.6025	3.23%
2024-08-07	0.620	0.620	0.630	0.610	0.660	489,000	305,670	0.6251	0.620	0.620	0.630	0.610	0.660	489,000	0.6251	-1.59%
2024-08-06	0.630	0.620	0.630	0.620	0.640	342,000	215,160	0.6291	0.630	0.620	0.630	0.620	0.640	342,000	0.6291	1.61%
2024-08-05	0.620	0.610	0.620	0.610	0.660	447,000	278,640	0.6234	0.620	0.610	0.620	0.610	0.660	447,000	0.6234	-6.06%
2024-08-02	0.660	0.650	0.670	0.620	0.660	144,000	91,080	0.6325	0.660	0.650	0.670	0.620	0.660	144,000	0.6325	3.13%
2024-08-01	0.640	0.630	0.690	0.620	0.640	357,000	224,400	0.6286	0.640	0.630	0.690	0.620	0.640	357,000	0.6286	-3.03%
2024-07-31	0.660	0.660	0.670	0.660	0.670	21,000	13,890	0.6614	0.660	0.660	0.670	0.660	0.670	21,000	0.6614	0.00%
2024-07-30	0.660	0.650	0.660	0.650	0.660	114,000	74,430	0.6529	0.660	0.650	0.660	0.650	0.660	114,000	0.6529	-2.94%
2024-07-29	0.680	0.650	0.690	0.650	0.680	24,000	15,780	0.6575	0.680	0.650	0.690	0.650	0.680	24,000	0.6575	3.03%
2024-07-26	0.660	0.630	0.660	0.630	0.660	21,000	13,470	0.6414	0.660	0.630	0.660	0.630	0.660	21,000	0.6414	3.13%
2024-07-25	0.640	0.630	0.640	0.630	0.660	186,000	118,830	0.6389	0.640	0.630	0.640	0.630	0.660	186,000	0.6389	-3.03%
2024-07-24	0.660	0.650	0.660	0.650	0.660	24,000	15,690	0.6538	0.660	0.650	0.660	0.650	0.660	24,000	0.6538	0.00%
2024-07-23	0.660	0.650	0.660	0.660	0.660	6,000	3,960	0.6600	0.660	0.650	0.660	0.660	0.660	6,000	0.6600	0.00%
2024-07-22	0.660	0.650	0.660	0.660	0.670	78,000	51,720	0.6631	0.660	0.650	0.660	0.660	0.670	78,000	0.6631	1.54%
2024-07-19	0.650	0.640	0.650	0.630	0.670	450,000	291,570	0.6479	0.650	0.640	0.650	0.630	0.670	450,000	0.6479	3.17%
2024-07-18	0.630	0.630	0.640	0.630	0.690	789,000	512,760	0.6499	0.630	0.630	0.640	0.630	0.690	789,000	0.6499	-7.35%
2024-07-17	0.680	0.680	0.690	0.670	0.730	435,000	298,590	0.6864	0.680	0.680	0.690	0.670	0.730	435,000	0.6864	3.03%
2024-07-16	0.660	0.660	0.670	0.650	0.660	99,000	65,340	0.6600	0.660	0.660	0.670	0.650	0.660	99,000	0.6600	0.00%
2024-07-15	0.660	0.650	0.660	0.650	0.660	246,000	161,520	0.6566	0.660	0.650	0.660	0.650	0.660	246,000	0.6566	1.54%
2024-07-12	0.650	0.650	0.660	0.640	0.650	549,000	353,010	0.6430	0.650	0.650	0.660	0.640	0.650	549,000	0.6430	1.56%
2024-07-11	0.640	0.630	0.640	0.630	0.640	93,000	58,800	0.6323	0.640	0.630	0.640	0.630	0.640	93,000	0.6323	1.59%
2024-07-10	0.630	0.620	0.630	0.630	0.640	303,000	192,600	0.6356	0.630	0.620	0.630	0.630	0.640	303,000	0.6356	-1.56%
2024-07-09	0.640	0.640	0.650	0.630	0.650	171,000	109,020	0.6375	0.640	0.640	0.650	0.630	0.650	171,000	0.6375	3.23%
2024-07-08	0.620	0.630	0.640	0.620	0.650	177,000	111,750	0.6314	0.620	0.630	0.640	0.620	0.650	177,000	0.6314	-3.12%
2024-07-05	0.640	0.630	0.640	0.620	0.640	102,000	63,690	0.6244	0.640	0.630	0.640	0.620	0.640	102,000	0.6244	0.00%
2024-07-04	0.640	0.630	0.640	0.630	0.660	57,000	36,390	0.6384	0.640	0.630	0.640	0.630	0.660	57,000	0.6384	-1.54%
2024-07-03	0.650	0.640	0.650	0.620	0.650	213,000	134,190	0.6300	0.650	0.640	0.650	0.620	0.650	213,000	0.6300	3.17%
2024-07-02	0.630	0.610	0.630	0.590	0.640	177,000	109,950	0.6212	0.630	0.610	0.630	0.590	0.640	177,000	0.6212	5.00%
2024-06-28	0.600	0.590	0.610	0.590	0.620	192,000	115,020	0.5991	0.600	0.590	0.610	0.590	0.620	192,000	0.5991	1.69%
2024-06-27	0.590	0.590	0.610	0.590	0.640	174,000	104,190	0.5988	0.590	0.590	0.610	0.590	0.640	174,000	0.5988	-3.28%
2024-06-26	0.610	0.600	0.610	0.600	0.610	609,000	369,390	0.6066	0.610	0.600	0.610	0.600	0.610	609,000	0.6066	-3.17%
2024-06-25	0.630	0.610	0.640	0.610	0.630	39,000	24,420	0.6262	0.630	0.610	0.640	0.610	0.630	39,000	0.6262	0.00%
2024-06-24	0.630	0.630	0.650	0.620	0.680	546,000	343,140	0.6285	0.630	0.630	0.650	0.620	0.680	546,000	0.6285	-1.56%
2024-06-21	0.640	0.640	0.660	0.640	0.650	102,000	65,970	0.6468	0.640	0.640	0.660	0.640	0.650	102,000	0.6468	-3.03%
2024-06-20	0.660	0.650	0.660	0.640	0.660	180,000	117,390	0.6522	0.660	0.650	0.660	0.640	0.660	180,000	0.6522	-2.94%
2024-06-19	0.680	0.670	0.680	0.650	0.680	42,000	27,660	0.6586	0.680	0.670	0.680	0.650	0.680	42,000	0.6586	0.00%
2024-06-18	0.680	0.680	0.690	0.640	0.680	273,000	180,180	0.6600	0.680	0.680	0.690	0.640	0.680	273,000	0.6600	-1.45%
2024-06-17	0.690	0.650	0.690	0.640	0.690	138,000	91,350	0.6620	0.690	0.650	0.690	0.640	0.690	138,000	0.6620	4.55%
2024-06-14	0.660	0.660	0.670	0.630	0.670	153,000	99,960	0.6533	0.660	0.660	0.670	0.630	0.670	153,000	0.6533	4.76%
2024-06-13	0.630	0.630	0.640	0.630	0.680	765,000	493,200	0.6447	0.630	0.630	0.640	0.630	0.680	765,000	0.6447	-7.35%
2024-06-12	0.680	0.670	0.680	0.650	0.680	540,000	354,270	0.6561	0.680	0.670	0.680	0.650	0.680	540,000	0.6561	-1.45%
2024-06-11	0.690	0.680	0.690	0.670	0.700	264,000	179,280	0.6791	0.690	0.680	0.690	0.670	0.700	264,000	0.6791	0.00%
2024-06-07	0.690	0.670	0.690	0.660	0.700	1,440,000	989,550	0.6872	0.690	0.670	0.690	0.660	0.700	1,440,000	0.6872	7.81%
2024-06-06	0.640	0.640	0.690	0.620	0.700	1,293,000	829,560	0.6416	0.640	0.640	0.690	0.620	0.700	1,293,000	0.6416	-7.25%
2024-06-05	0.690	0.690	0.700	0.660	0.700	354,000	243,240	0.6871	0.690	0.690	0.700	0.660	0.700	354,000	0.6871	-2.82%
2024-06-04	0.710	0.700	0.710	0.650	0.720	999,000	681,990	0.6827	0.710	0.700	0.710	0.650	0.720	999,000	0.6827	1.43%
2024-06-03	0.700	0.690	0.700	0.690	0.720	351,000	245,610	0.6997	0.700	0.690	0.700	0.690	0.720	351,000	0.6997	1.45%
2024-05-31	0.690	0.690	0.720	0.680	0.750	1,875,000	1,353,180	0.7217	0.690	0.690	0.720	0.680	0.750	1,875,000	0.7217	-2.82%
2024-05-30	0.710	0.710	0.720	0.680	0.870	6,246,000	4,784,910	0.7661	0.710	0.710	0.720	0.680	0.870	6,246,000	0.7661	0.00%
2024-05-29	0.710	0.710	0.720	0.650	0.750	1,983,000	1,404,420	0.7082	0.710	0.710	0.720	0.650	0.750	1,983,000	0.7082	9.23%
2024-05-28	0.650	0.640	0.650	0.620	0.650	270,000	172,560	0.6391	0.650	0.640	0.650	0.620	0.650	270,000	0.6391	4.84%
2024-05-27	0.620	0.630	0.660	0.590	0.620	126,000	75,720	0.6010	0.620	0.630	0.660	0.590	0.620	126,000	0.6010	0.00%
2024-05-24	0.620	0.620	0.660	0.600	0.660	540,000	336,210	0.6226	0.620	0.620	0.660	0.600	0.660	540,000	0.6226	-3.12%
2024-05-23	0.640	0.640	0.660	0.610	0.660	324,000	202,860	0.6261	0.640	0.640	0.660	0.610	0.660	324,000	0.6261	1.59%
2024-05-22	0.630	0.630	0.650	0.630	0.650	408,000	260,520	0.6385	0.630	0.630	0.650	0.630	0.650	408,000	0.6385	-4.55%
2024-05-21	0.660	0.660	0.670	0.640	0.680	660,000	435,720	0.6602	0.660	0.660	0.670	0.640	0.680	660,000	0.6602	-2.94%
2024-05-20	0.680	0.670	0.690	0.670	0.700	315,000	216,720	0.6880	0.680	0.670	0.690	0.670	0.700	315,000	0.6880	-1.45%
2024-05-17	0.690	0.690	0.700	0.680	0.720	444,000	311,850	0.7024	0.690	0.690	0.700	0.680	0.720	444,000	0.7024	0.00%
2024-05-16	0.690	0.680	0.700	0.670	0.700	402,000	277,200	0.6896	0.690	0.680	0.700	0.670	0.700	402,000	0.6896	0.00%
2024-05-14	0.690	0.690	0.700	0.660	0.720	975,000	675,510	0.6928	0.690	0.690	0.700	0.660	0.720	975,000	0.6928	4.55%
2024-05-13	0.660	0.660	0.680	0.650	0.670	330,000	217,470	0.6590	0.660	0.660	0.680	0.650	0.670	330,000	0.6590	-1.49%
2024-05-10	0.670	0.670	0.700	0.660	0.680	750,400	499,388	0.6655	0.670	0.670	0.700	0.660	0.680	750,400	0.6655	-1.47%
2024-05-09	0.680	0.680	0.700	0.650	0.700	435,000	295,830	0.6801	0.680	0.680	0.700	0.650	0.700	435,000	0.6801	1.49%
2024-05-08	0.670	0.670	0.690	0.670	0.700	615,000	418,320	0.6802	0.670	0.670	0.690	0.670	0.700	615,000	0.6802	-4.29%
2024-05-07	0.700	0.690	0.700	0.680	0.730	1,197,000	832,590	0.6956	0.700	0.690	0.700	0.680	0.730	1,197,000	0.6956	-4.11%
2024-05-06	0.730	0.730	0.740	0.710	0.780	1,440,000	1,075,350	0.7468	0.730	0.730	0.740	0.710	0.780	1,440,000	0.7468	2.82%
2024-05-03	0.710	0.710	0.720	0.690	0.790	1,023,000	745,950	0.7292	0.710	0.710	0.720	0.690	0.790	1,023,000	0.7292	2.90%
2024-05-02	0.690	0.690	0.700	0.660	0.740	1,311,000	918,240	0.7004	0.690	0.690	0.700	0.660	0.740	1,311,000	0.7004	-2.82%
2024-04-30	0.710	0.710	0.730	0.620	0.730	1,500,000	1,013,610	0.6757	0.710	0.710	0.730	0.620	0.730	1,500,000	0.6757	10.94%
2024-04-29	0.640	0.640	0.650	0.610	0.660	663,000	421,350	0.6355	0.640	0.640	0.650	0.610	0.660	663,000	0.6355	4.92%
2024-04-26	0.610	0.600	0.610	0.550	0.630	1,290,000	770,070	0.5970	0.610	0.600	0.610	0.550	0.630	1,290,000	0.5970	8.93%
2024-04-25	0.560	0.560	0.570	0.530	0.570	339,000	187,440	0.5529	0.560	0.560	0.570	0.530	0.570	339,000	0.5529	-1.75%
2024-04-24	0.570	0.550	0.570	0.530	0.570	372,000	202,080	0.5432	0.570	0.550	0.570	0.530	0.570	372,000	0.5432	5.56%
2024-04-23	0.540	0.540	0.550	0.540	0.560	252,000	137,220	0.5445	0.540	0.540	0.550	0.540	0.560	252,000	0.5445	-3.57%
2024-04-22	0.560	0.540	0.560	0.530	0.560	327,000	178,200	0.5450	0.560	0.540	0.560	0.530	0.560	327,000	0.5450	3.70%
2024-04-19	0.540	0.520	0.540	0.520	0.570	576,000	310,560	0.5392	0.540	0.520	0.540	0.520	0.570	576,000	0.5392	-5.26%
2024-04-18	0.570	0.550	0.580	0.550	0.580	660,000	367,020	0.5561	0.570	0.550	0.580	0.550	0.580	660,000	0.5561	5.56%
2024-04-17	0.540	0.540	0.560	0.540	0.580	597,000	330,630	0.5538	0.540	0.540	0.560	0.540	0.580	597,000	0.5538	-3.57%
2024-04-16	0.560	0.560	0.570	0.550	0.590	780,000	437,790	0.5613	0.560	0.560	0.570	0.550	0.590	780,000	0.5613	-3.45%
2024-04-15	0.580	0.580	0.620	0.570	0.620	1,623,000	937,200	0.5774	0.580	0.580	0.620	0.570	0.620	1,623,000	0.5774	-3.33%
2024-04-12	0.600	0.600	0.610	0.600	0.640	807,000	494,280	0.6125	0.600	0.600	0.610	0.600	0.640	807,000	0.6125	-4.76%
2024-04-11	0.630	0.630	0.640	0.610	0.690	1,359,000	867,240	0.6381	0.630	0.630	0.640	0.610	0.690	1,359,000	0.6381	-4.55%
2024-04-10	0.660	0.630	0.660	0.610	0.660	747,000	472,050	0.6319	0.660	0.630	0.660	0.610	0.660	747,000	0.6319	0.00%
2024-04-09	0.660	0.640	0.660	0.620	0.710	1,803,000	1,199,790	0.6654	0.660	0.640	0.660	0.620	0.710	1,803,000	0.6654	8.20%
2024-04-08	0.610	0.590	0.610	0.580	0.620	1,152,000	690,120	0.5991	0.610	0.590	0.610	0.580	0.620	1,152,000	0.5991	5.17%
2024-04-05	0.580	0.570	0.580	0.570	0.630	606,000	355,350	0.5864	0.580	0.570	0.580	0.570	0.630	606,000	0.5864	-9.38%
2024-04-03	0.640	0.590	0.610	0.590	0.670	1,290,000	809,610	0.6276	0.640	0.590	0.610	0.590	0.670	1,290,000	0.6276	-4.48%
2024-04-02	0.670	0.650	0.670	0.650	0.690	1,107,000	732,870	0.6620	0.670	0.650	0.670	0.650	0.690	1,107,000	0.6620	3.08%
2024-03-28	0.650	0.650	0.680	0.650	0.710	1,098,000	737,610	0.6718	0.650	0.650	0.680	0.650	0.710	1,098,000	0.6718	-5.80%
2024-03-27	0.690	0.660	0.700	0.650	0.710	1,764,000	1,206,000	0.6837	0.690	0.660	0.700	0.650	0.710	1,764,000	0.6837	-4.17%
2024-03-26	0.720	0.720	0.770	0.710	0.740	747,000	541,050	0.7243	0.720	0.720	0.770	0.710	0.740	747,000	0.7243	-4.00%
2024-03-25	0.750	0.740	0.760	0.710	0.750	648,000	476,490	0.7353	0.750	0.740	0.760	0.710	0.750	648,000	0.7353	2.74%
2024-03-22	0.730	0.730	0.750	0.700	0.750	639,000	469,680	0.7350	0.730	0.730	0.750	0.700	0.750	639,000	0.7350	-2.67%
2024-03-21	0.750	0.750	0.760	0.720	0.780	543,000	409,650	0.7544	0.750	0.750	0.760	0.720	0.780	543,000	0.7544	4.17%
2024-03-20	0.720	0.720	0.750	0.700	0.760	2,505,000	1,822,520	0.7276	0.720	0.720	0.750	0.700	0.760	2,505,000	0.7276	-1.37%
2024-03-19	0.730	0.710	0.730	0.700	0.780	885,000	637,950	0.7208	0.730	0.710	0.730	0.700	0.780	885,000	0.7208	-1.35%
2024-03-18	0.740	0.740	0.750	0.720	0.780	1,911,000	1,440,180	0.7536	0.740	0.740	0.750	0.720	0.780	1,911,000	0.7536	-2.63%
2024-03-15	0.760	0.750	0.780	0.750	0.790	1,074,000	828,144	0.7711	0.760	0.750	0.780	0.750	0.790	1,074,000	0.7711	1.33%
2024-03-14	0.750	0.740	0.750	0.740	0.810	2,061,000	1,600,920	0.7768	0.750	0.740	0.750	0.740	0.810	2,061,000	0.7768	-7.41%
2024-03-13	0.810	0.800	0.820	0.800	0.860	2,571,000	2,068,230	0.8044	0.810	0.800	0.820	0.800	0.860	2,571,000	0.8044	-3.57%
2024-03-12	0.840	0.840	0.850	0.800	0.900	2,769,000	2,383,620	0.8608	0.840	0.840	0.850	0.800	0.900	2,769,000	0.8608	2.44%
2024-03-11	0.820	0.800	0.810	0.790	0.820	978,000	785,430	0.8031	0.820	0.800	0.810	0.790	0.820	978,000	0.8031	0.00%
2024-03-08	0.820	0.810	0.820	0.810	0.830	1,020,000	835,950	0.8196	0.820	0.810	0.820	0.810	0.830	1,020,000	0.8196	0.00%
2024-03-07	0.820	0.820	0.840	0.820	0.880	1,164,000	974,340	0.8371	0.820	0.820	0.840	0.820	0.880	1,164,000	0.8371	-5.75%
2024-03-06	0.870	0.870	0.880	0.870	0.930	1,965,000	1,765,230	0.8983	0.870	0.870	0.880	0.870	0.930	1,965,000	0.8983	-1.14%
2024-03-05	0.880	0.880	0.890	0.830	0.910	1,728,000	1,508,670	0.8731	0.880	0.880	0.890	0.830	0.910	1,728,000	0.8731	1.15%
2024-03-04	0.870	0.860	0.870	0.830	0.900	3,300,000	2,850,780	0.8639	0.870	0.860	0.870	0.830	0.900	3,300,000	0.8639	-2.25%
2024-03-01	0.890	0.880	0.890	0.870	0.960	3,486,000	3,172,470	0.9101	0.890	0.880	0.890	0.870	0.960	3,486,000	0.9101	-5.32%
2024-02-29	0.940	0.940	0.950	0.930	1.060	15,237,000	15,230,220	0.9996	0.940	0.940	0.950	0.930	1.060	15,237,000	0.9996	4.44%
2024-02-28	0.900	0.900	0.940	0.900	0.990	909,000	852,090	0.9374	0.900	0.900	0.940	0.900	0.990	909,000	0.9374	-6.25%
2024-02-27	0.960	0.950	0.960	0.930	0.960	630,000	593,340	0.9418	0.960	0.950	0.960	0.930	0.960	630,000	0.9418	1.05%
2024-02-26	0.950	0.950	0.970	0.950	1.000	879,000	854,370	0.9720	0.950	0.950	0.970	0.950	1.000	879,000	0.9720	-5.00%
2024-02-23	1.000	0.990	1.000	0.900	1.050	5,343,000	5,309,760	0.9938	1.000	0.990	1.000	0.900	1.050	5,343,000	0.9938	11.11%
2024-02-22	0.900	0.900	0.920	0.880	0.920	1,080,000	974,370	0.9022	0.900	0.900	0.920	0.880	0.920	1,080,000	0.9022	2.27%
2024-02-21	0.880	0.870	0.880	0.860	0.930	1,368,001	1,233,970	0.9020	0.880	0.870	0.880	0.860	0.930	1,368,001	0.9020	-1.12%
2024-02-20	0.890	0.860	0.890	0.860	0.910	981,000	855,150	0.8717	0.890	0.860	0.890	0.860	0.910	981,000	0.8717	-2.20%
2024-02-19	0.910	0.910	0.920	0.890	0.930	444,000	401,010	0.9032	0.910	0.910	0.920	0.890	0.930	444,000	0.9032	-4.21%
2024-02-16	0.950	0.930	0.950	0.870	0.960	1,554,000	1,434,420	0.9231	0.950	0.930	0.950	0.870	0.960	1,554,000	0.9231	6.74%
2024-02-15	0.890	0.880	0.890	0.880	0.930	906,000	813,060	0.8974	0.890	0.880	0.890	0.880	0.930	906,000	0.8974	-4.30%
2024-02-14	0.930	0.920	0.930	0.900	0.930	711,000	647,520	0.9107	0.930	0.920	0.930	0.900	0.930	711,000	0.9107	-1.06%
2024-02-09	0.940	0.940	0.970	0.930	0.990	669,000	638,460	0.9543	0.940	0.940	0.970	0.930	0.990	669,000	0.9543	-5.05%
2024-02-08	0.990	0.970	0.990	0.980	1.020	516,000	512,250	0.9927	0.990	0.970	0.990	0.980	1.020	516,000	0.9927	0.00%
2024-02-07	0.990	0.990	1.000	0.990	1.060	1,013,993	1,021,852	1.0078	0.990	0.990	1.000	0.990	1.060	1,013,993	1.0078	-4.81%
2024-02-06	1.040	1.010	1.040	0.900	1.040	2,826,000	2,808,720	0.9939	1.040	1.010	1.040	0.900	1.040	2,826,000	0.9939	8.33%
2024-02-05	0.960	0.950	0.970	0.940	1.000	2,330,999	2,245,289	0.9632	0.960	0.950	0.970	0.940	1.000	2,330,999	0.9632	-6.80%
2024-02-02	1.030	1.000	1.030	1.000	1.090	1,113,000	1,143,300	1.0272	1.030	1.000	1.030	1.000	1.090	1,113,000	1.0272	-2.83%
2024-02-01	1.060	1.050	1.060	1.040	1.130	999,000	1,076,130	1.0772	1.060	1.050	1.060	1.040	1.130	999,000	1.0772	-5.36%
2024-01-31	1.120	1.100	1.120	0.970	1.150	3,720,000	3,994,920	1.0739	1.120	1.100	1.120	0.970	1.150	3,720,000	1.0739	9.80%
2024-01-30	1.020	1.010	1.020	1.000	1.060	2,604,000	2,656,140	1.0200	1.020	1.010	1.020	1.000	1.060	2,604,000	1.0200	-3.77%
2024-01-29	1.060	1.060	1.070	1.040	1.100	2,844,000	3,022,770	1.0629	1.060	1.060	1.070	1.040	1.100	2,844,000	1.0629	-2.75%
2024-01-26	1.090	1.090	1.100	1.080	1.130	1,923,000	2,114,250	1.0995	1.090	1.090	1.100	1.080	1.130	1,923,000	1.0995	-4.39%
2024-01-25	1.140	1.120	1.140	1.120	1.200	2,793,000	3,221,100	1.1533	1.140	1.120	1.140	1.120	1.200	2,793,000	1.1533	-2.56%
2024-01-24	1.170	1.160	1.170	1.130	1.210	3,576,000	4,148,802	1.1602	1.170	1.160	1.170	1.130	1.210	3,576,000	1.1602	-2.50%
2024-01-23	1.200	1.200	1.210	1.150	1.350	9,387,000	11,725,830	1.2492	1.200	1.200	1.210	1.150	1.350	9,387,000	1.2492	3.45%
2024-01-22	1.160	1.160	1.180	1.070	1.200	4,266,000	4,818,210	1.1294	1.160	1.160	1.180	1.070	1.200	4,266,000	1.1294	0.00%
2024-01-19	1.160	1.160	1.190	1.160	1.300	6,372,000	7,658,286	1.2019	1.160	1.160	1.190	1.160	1.300	6,372,000	1.2019	-1.69%
2024-01-18	1.180	1.180	1.200	1.120	1.280	11,605,000	14,069,980	1.2124	1.180	1.180	1.200	1.120	1.280	11,605,000	1.2124	2.61%
2024-01-17	1.150	1.150	1.160	1.080	1.510	40,698,000	51,663,025	1.2694	1.150	1.150	1.160	1.080	1.510	40,698,000	1.2694	-9.45%
2024-01-16	1.270	1.270	1.290	1.130	5.600	106,152,000	159,100,818	1.4988	1.270	1.270	1.290	1.130	5.600	106,152,000	1.4988	-77.84%
2024-01-15	5.730	5.730	5.800	4.770	7.520	4,761,000	27,322,530	5.7388	5.730	5.730	5.800	4.770	7.520	4,761,000	5.7388	-25.39%
2024-01-12	7.680	7.610	7.680	7.440	7.900	3,993,000	30,643,830	7.6744	7.680	7.610	7.680	7.440	7.900	3,993,000	7.6744	-0.65%
2024-01-11	7.730	7.680	7.730	7.410	7.810	3,249,000	24,841,770	7.6460	7.730	7.680	7.730	7.410	7.810	3,249,000	7.6460	1.58%
2024-01-10	7.610	7.610	7.620	7.050	7.680	2,376,400	17,511,538	7.3689	7.610	7.610	7.620	7.050	7.680	2,376,400	7.3689	-0.91%
2024-01-09	7.680	7.680	7.750	7.390	8.080	4,987,500	38,539,860	7.7273	7.680	7.680	7.750	7.390	8.080	4,987,500	7.7273	3.64%
2024-01-08	7.410	7.410	7.470	7.260	7.790	4,166,250	31,364,291	7.5282	7.410	7.410	7.470	7.260	7.790	4,166,250	7.5282	-1.98%
2024-01-05	7.560	7.510	7.600	6.650	7.930	3,826,800	28,768,188	7.5176	7.560	7.510	7.600	6.650	7.930	3,826,800	7.5176	10.36%
2024-01-04	6.850	6.850	6.890	5.940	7.920	6,698,634	43,669,757	6.5192	6.850	6.850	6.890	5.940	7.920	6,698,634	6.5192	-13.62%
2024-01-03	7.930	7.770	7.930	5.890	8.250	6,205,900	47,319,930	7.6250	7.930	7.770	7.930	5.890	8.250	6,205,900	7.6250	32.17%
2024-01-02	6.000	5.830	6.000	5.660	6.020	3,762,000	21,977,100	5.8419	6.000	5.830	6.000	5.660	6.020	3,762,000	5.8419	4.17%
2023-12-29	5.760	5.760	5.780	5.600	5.950	3,945,000	22,951,590	5.8179	5.760	5.760	5.780	5.600	5.950	3,945,000	5.8179	0.17%
2023-12-28	5.750	5.640	5.750	5.380	5.800	5,307,750	29,500,747	5.5581	5.750	5.640	5.750	5.380	5.800	5,307,750	5.5581	1.77%
2023-12-27	5.650	5.650	5.690	4.900	5.890	4,251,000	22,538,910	5.3020	5.650	5.650	5.690	4.900	5.890	4,251,000	5.3020	11.88%
2023-12-22	5.050	5.050	5.090	5.020	5.430	1,602,000	8,324,280	5.1962	5.050	5.050	5.090	5.020	5.430	1,602,000	5.1962	-6.31%
2023-12-21	5.390	5.350	5.390	5.320	5.500	2,040,000	11,073,750	5.4283	5.390	5.350	5.390	5.320	5.500	2,040,000	5.4283	-0.19%
2023-12-20	5.400	5.400	5.450	5.320	5.470	2,112,000	11,446,080	5.4195	5.400	5.400	5.450	5.320	5.470	2,112,000	5.4195	1.50%
2023-12-19	5.320	5.320	5.370	5.250	5.400	1,776,000	9,475,170	5.3351	5.320	5.320	5.370	5.250	5.400	1,776,000	5.3351	0.19%
2023-12-18	5.310	5.310	5.360	5.300	5.420	1,311,000	7,017,270	5.3526	5.310	5.310	5.360	5.300	5.420	1,311,000	5.3526	-0.38%
2023-12-15	5.330	5.320	5.370	5.220	5.450	2,310,000	12,334,500	5.3396	5.330	5.320	5.370	5.220	5.450	2,310,000	5.3396	1.72%
2023-12-14	5.240	5.240	5.300	5.160	5.420	3,360,000	17,673,480	5.2600	5.240	5.240	5.300	5.160	5.420	3,360,000	5.2600	1.55%
2023-12-13	5.160	5.150	5.160	5.080	5.270	2,178,000	11,203,740	5.1440	5.160	5.150	5.160	5.080	5.270	2,178,000	5.1440	-1.15%
2023-12-12	5.220	5.190	5.220	5.000	5.350	2,469,000	12,838,200	5.1998	5.220	5.190	5.220	5.000	5.350	2,469,000	5.1998	3.78%
2023-12-11	5.030	5.030	5.130	4.950	5.270	2,427,000	12,312,540	5.0732	5.030	5.030	5.130	4.950	5.270	2,427,000	5.0732	-0.98%
2023-12-08	5.080	5.010	5.080	4.900	5.090	1,452,000	7,289,580	5.0204	5.080	5.010	5.080	4.900	5.090	1,452,000	5.0204	2.42%
2023-12-07	4.960	4.900	4.960	4.830	5.000	1,404,000	6,891,900	4.9088	4.960	4.900	4.960	4.830	5.000	1,404,000	4.9088	-1.20%
2023-12-06	5.020	5.000	5.040	4.850	5.050	570,000	2,830,440	4.9657	5.020	5.000	5.040	4.850	5.050	570,000	4.9657	1.83%
2023-12-05	4.930	4.860	4.930	4.810	5.020	1,221,000	5,956,740	4.8786	4.930	4.860	4.930	4.810	5.020	1,221,000	4.8786	-1.40%
2023-12-04	5.000	4.990	5.000	4.960	5.140	618,000	3,125,160	5.0569	5.000	4.990	5.000	4.960	5.140	618,000	5.0569	-0.40%
2023-12-01	5.020	5.000	5.020	4.950	5.610	2,427,000	12,591,780	5.1882	5.020	5.000	5.020	4.950	5.610	2,427,000	5.1882	-11.31%
2023-11-30	5.660	5.650	5.660	5.620	5.840	3,957,000	22,740,690	5.7470	5.660	5.650	5.660	5.620	5.840	3,957,000	5.7470	-1.91%
2023-11-29	5.770	5.710	5.770	5.650	5.780	1,308,000	7,472,430	5.7129	5.770	5.710	5.770	5.650	5.780	1,308,000	5.7129	0.00%
2023-11-28	5.770	5.770	5.830	5.590	5.830	1,065,000	6,066,180	5.6959	5.770	5.770	5.830	5.590	5.830	1,065,000	5.6959	-0.52%
2023-11-27	5.800	5.800	5.850	5.800	5.980	993,000	5,860,890	5.9022	5.800	5.800	5.850	5.800	5.980	993,000	5.9022	-2.36%
2023-11-24	5.940	5.880	5.940	5.840	5.940	612,000	3,608,610	5.8964	5.940	5.880	5.940	5.840	5.940	612,000	5.8964	0.00%
2023-11-23	5.940	5.890	5.940	5.800	5.980	2,040,000	12,048,540	5.9061	5.940	5.890	5.940	5.800	5.980	2,040,000	5.9061	1.02%
2023-11-22	5.880	5.810	5.880	5.640	5.940	2,465,800	14,334,590	5.8134	5.880	5.810	5.880	5.640	5.940	2,465,800	5.8134	1.38%
2023-11-21	5.800	5.750	5.800	5.690	5.800	2,127,000	12,246,360	5.7576	5.800	5.750	5.800	5.690	5.800	2,127,000	5.7576	0.52%
2023-11-20	5.770	5.700	5.770	5.520	5.800	2,436,000	13,780,950	5.6572	5.770	5.700	5.770	5.520	5.800	2,436,000	5.6572	0.35%
2023-11-17	5.750	5.620	5.750	5.480	5.750	2,658,000	14,928,960	5.6166	5.750	5.620	5.750	5.480	5.750	2,658,000	5.6166	3.42%
2023-11-16	5.560	5.510	5.560	5.400	5.600	1,080,000	5,957,550	5.5163	5.560	5.510	5.560	5.400	5.600	1,080,000	5.5163	0.18%
2023-11-15	5.550	5.500	5.550	5.440	5.580	1,920,000	10,598,610	5.5201	5.550	5.500	5.550	5.440	5.580	1,920,000	5.5201	1.46%
2023-11-14	5.470	5.470	5.530	5.350	5.620	4,023,000	22,171,650	5.5112	5.470	5.470	5.530	5.350	5.620	4,023,000	5.5112	1.11%
2023-11-13	5.410	5.400	5.430	5.200	5.550	2,061,000	11,148,090	5.4091	5.410	5.400	5.430	5.200	5.550	2,061,000	5.4091	2.27%
2023-11-10	5.290	5.220	5.290	4.940	5.400	4,740,000	24,391,170	5.1458	5.290	5.220	5.290	4.940	5.400	4,740,000	5.1458	3.93%
2023-11-09	5.090	5.070	5.110	4.800	5.250	3,600,000	18,103,920	5.0289	5.090	5.070	5.110	4.800	5.250	3,600,000	5.0289	-2.49%
2023-11-08	5.220	5.180	5.220	5.100	5.300	1,881,000	9,778,800	5.1987	5.220	5.180	5.220	5.100	5.300	1,881,000	5.1987	-0.19%
2023-11-07	5.230	5.130	5.230	5.110	5.420	1,854,000	9,824,250	5.2989	5.230	5.130	5.230	5.110	5.420	1,854,000	5.2989	-0.38%
2023-11-06	5.250	5.240	5.250	5.150	5.340	1,122,000	5,881,590	5.2421	5.250	5.240	5.250	5.150	5.340	1,122,000	5.2421	0.96%
2023-11-03	5.200	5.150	5.200	4.960	5.350	1,827,000	9,484,590	5.1913	5.200	5.150	5.200	4.960	5.350	1,827,000	5.1913	2.97%
2023-11-02	5.050	5.050	5.080	4.930	5.190	1,014,000	5,137,260	5.0663	5.050	5.050	5.080	4.930	5.190	1,014,000	5.0663	1.00%
2023-11-01	5.000	5.000	5.030	4.890	5.850	3,924,000	20,808,780	5.3030	5.000	5.000	5.030	4.890	5.850	3,924,000	5.3030	-14.09%
2023-10-31	5.820	5.810	5.820	5.700	6.030	3,900,000	22,855,050	5.8603	5.820	5.810	5.820	5.700	6.030	3,900,000	5.8603	-3.32%
2023-10-30	6.020	6.010	6.020	5.590	6.070	3,882,000	22,959,990	5.9145	6.020	6.010	6.020	5.590	6.070	3,882,000	5.9145	4.15%
2023-10-27	5.780	5.770	5.780	5.460	5.830	3,603,600	20,457,861	5.6771	5.780	5.770	5.780	5.460	5.830	3,603,600	5.6771	4.33%
2023-10-26	5.540	5.400	5.540	5.190	5.630	2,442,000	13,147,560	5.3839	5.540	5.400	5.540	5.190	5.630	2,442,000	5.3839	-1.07%
2023-10-25	5.600	5.600	5.660	5.370	5.680	3,558,000	19,757,820	5.5531	5.600	5.600	5.660	5.370	5.680	3,558,000	5.5531	4.09%
2023-10-24	5.380	5.380	5.420	5.300	5.480	1,143,000	6,191,040	5.4165	5.380	5.380	5.420	5.300	5.480	1,143,000	5.4165	-1.47%
2023-10-20	5.460	5.380	5.460	5.320	5.500	849,000	4,616,670	5.4378	5.460	5.380	5.460	5.320	5.500	849,000	5.4378	0.74%
2023-10-19	5.420	5.380	5.430	5.340	5.550	1,056,000	5,738,610	5.4343	5.420	5.380	5.430	5.340	5.550	1,056,000	5.4343	-1.63%
2023-10-18	5.510	5.480	5.540	5.370	5.600	744,000	4,080,330	5.4843	5.510	5.480	5.540	5.370	5.600	744,000	5.4843	-1.61%
2023-10-17	5.600	5.500	5.600	5.230	5.640	2,895,000	15,889,950	5.4888	5.600	5.500	5.600	5.230	5.640	2,895,000	5.4888	3.90%
2023-10-16	5.390	5.270	5.390	5.200	5.650	3,258,000	17,329,440	5.3190	5.390	5.270	5.390	5.200	5.650	3,258,000	5.3190	-5.93%
2023-10-13	5.730	5.660	5.730	5.610	5.880	1,395,000	8,028,930	5.7555	5.730	5.660	5.730	5.610	5.880	1,395,000	5.7555	-2.55%
2023-10-12	5.880	5.850	5.880	5.470	6.000	2,622,000	15,423,150	5.8822	5.880	5.850	5.880	5.470	6.000	2,622,000	5.8822	-0.84%
2023-10-11	5.930	5.870	5.930	5.680	5.990	4,197,438	24,595,626	5.8597	5.930	5.870	5.930	5.680	5.990	4,197,438	5.8597	4.04%
2023-10-10	5.700	5.670	5.700	5.120	5.700	4,623,000	25,032,780	5.4148	5.700	5.670	5.700	5.120	5.700	4,623,000	5.4148	6.94%
2023-10-09	5.330	5.330	5.440	5.270	5.460	1,460,719	7,843,913	5.3699	5.330	5.330	5.440	5.270	5.460	1,460,719	5.3699	1.14%
2023-10-06	5.270	5.220	5.270	5.100	5.350	2,232,000	11,669,850	5.2284	5.270	5.220	5.270	5.100	5.350	2,232,000	5.2284	3.74%
2023-10-05	5.080	5.080	5.120	4.950	5.230	1,029,000	5,274,750	5.1261	5.080	5.080	5.120	4.950	5.230	1,029,000	5.1261	-0.39%
2023-10-04	5.100	5.050	5.070	4.900	5.300	825,000	4,171,740	5.0567	5.100	5.050	5.070	4.900	5.300	825,000	5.0567	-1.92%
2023-10-03	5.200	5.200	5.260	5.200	5.910	1,188,000	6,538,230	5.5036	5.200	5.200	5.260	5.200	5.910	1,188,000	5.5036	-12.01%
2023-09-29	5.910	5.870	5.910	5.530	5.930	4,884,000	28,451,760	5.8255	5.910	5.870	5.910	5.530	5.930	4,884,000	5.8255	1.03%
2023-09-28	5.850	5.750	5.830	5.430	5.860	5,121,800	28,846,905	5.6322	5.850	5.750	5.830	5.430	5.860	5,121,800	5.6322	6.17%
2023-09-27	5.510	5.510	5.540	5.150	5.560	3,489,000	18,674,850	5.3525	5.510	5.510	5.540	5.150	5.560	3,489,000	5.3525	3.18%
2023-09-26	5.340	5.340	5.420	5.260	5.540	1,683,000	9,136,020	5.4284	5.340	5.340	5.420	5.260	5.540	1,683,000	5.4284	-2.91%
2023-09-25	5.500	5.440	5.500	5.290	5.530	1,602,000	8,681,670	5.4193	5.500	5.440	5.500	5.290	5.530	1,602,000	5.4193	0.92%
2023-09-22	5.450	5.380	5.450	5.100	5.500	3,654,000	19,591,980	5.3618	5.450	5.380	5.450	5.100	5.500	3,654,000	5.3618	4.41%
2023-09-21	5.220	5.160	5.220	4.990	5.280	2,385,000	12,382,890	5.1920	5.220	5.160	5.220	4.990	5.280	2,385,000	5.1920	1.16%
2023-09-20	5.160	5.090	5.160	4.910	5.300	1,767,000	9,102,270	5.1513	5.160	5.090	5.160	4.910	5.300	1,767,000	5.1513	-1.15%
2023-09-19	5.220	5.100	5.220	4.800	5.220	1,794,000	9,023,760	5.0300	5.220	5.100	5.220	4.800	5.220	1,794,000	5.0300	3.37%
2023-09-18	5.050	4.920	5.050	4.840	5.200	1,083,000	5,400,660	4.9868	5.050	4.920	5.050	4.840	5.200	1,083,000	4.9868	-1.56%
2023-09-15	5.130	5.040	5.130	5.010	5.330	1,074,000	5,590,920	5.2057	5.130	5.040	5.130	5.010	5.330	1,074,000	5.2057	-1.35%
2023-09-14	5.200	5.200	5.250	4.960	5.330	2,633,245	13,759,242	5.2252	5.200	5.200	5.250	4.960	5.330	2,633,245	5.2252	5.05%
2023-09-13	4.950	4.850	4.950	4.620	4.980	1,380,000	6,624,450	4.8003	4.950	4.850	4.950	4.620	4.980	1,380,000	4.8003	5.54%
2023-09-12	4.690	4.650	4.690	4.490	4.720	1,116,000	5,166,900	4.6298	4.690	4.650	4.690	4.490	4.720	1,116,000	4.6298	5.16%
2023-09-11	4.460	4.460	4.530	4.400	4.610	369,000	1,674,030	4.5367	4.460	4.460	4.530	4.400	4.610	369,000	4.5367	0.00%
2023-09-07	4.460	4.460	4.510	4.390	4.640	903,100	4,097,168	4.5368	4.460	4.460	4.510	4.390	4.640	903,100	4.5368	-2.62%
2023-09-06	4.580	4.550	4.590	4.510	4.640	630,000	2,890,650	4.5883	4.580	4.550	4.590	4.510	4.640	630,000	4.5883	0.88%
2023-09-05	4.540	4.540	4.620	4.540	4.840	1,563,000	7,253,640	4.6408	4.540	4.540	4.620	4.540	4.840	1,563,000	4.6408	0.67%
2023-09-04	4.510	4.450	4.510	4.400	5.090	1,365,000	6,374,370	4.6699	4.510	4.450	4.510	4.400	5.090	1,365,000	4.6699	-7.01%
2023-08-31	4.850	4.830	4.850	4.730	5.190	1,695,713	8,479,876	5.0008	4.850	4.830	4.850	4.730	5.190	1,695,713	5.0008	-5.09%
2023-08-30	5.110	4.990	5.100	4.760	5.160	3,213,000	16,010,970	4.9832	5.110	4.990	5.100	4.760	5.160	3,213,000	4.9832	6.02%
2023-08-29	4.820	4.790	4.880	4.710	4.880	57,000	273,990	4.8068	4.820	4.790	4.880	4.710	4.880	57,000	4.8068	-1.43%
2023-08-28	4.890	4.800	4.890	4.710	4.900	648,000	3,123,660	4.8205	4.890	4.800	4.890	4.710	4.900	648,000	4.8205	0.82%
2023-08-25	4.850	4.830	4.920	4.720	4.950	633,000	3,060,900	4.8355	4.850	4.830	4.920	4.720	4.950	633,000	4.8355	0.83%
2023-08-24	4.810	4.800	4.910	4.550	4.920	189,000	897,900	4.7508	4.810	4.800	4.910	4.550	4.920	189,000	4.7508	2.78%
2023-08-23	4.680	4.670	4.780	4.610	4.770	213,000	1,001,880	4.7037	4.680	4.670	4.780	4.610	4.770	213,000	4.7037	-0.43%
2023-08-22	4.700	4.660	4.700	4.620	4.780	279,000	1,309,530	4.6937	4.700	4.660	4.700	4.620	4.780	279,000	4.6937	0.43%
2023-08-21	4.680	4.670	4.790	4.550	4.830	822,000	3,885,510	4.7269	4.680	4.670	4.790	4.550	4.830	822,000	4.7269	2.86%
2023-08-18	4.550	4.540	4.590	4.060	4.720	1,596,600	7,188,195	4.5022	4.550	4.540	4.590	4.060	4.720	1,596,600	4.5022	5.81%
2023-08-17	4.300	4.210	4.300	3.980	4.350	435,000	1,780,260	4.0926	4.300	4.210	4.300	3.980	4.350	435,000	4.0926	5.39%
2023-08-16	4.080	4.080	4.110	4.000	4.180	720,000	2,928,990	4.0680	4.080	4.080	4.110	4.000	4.180	720,000	4.0680	-2.63%
2023-08-15	4.190	4.180	4.220	4.180	4.500	521,714	2,259,543	4.3310	4.190	4.180	4.220	4.180	4.500	521,714	4.3310	-4.12%
2023-08-14	4.370	4.370	4.420	3.990	4.850	1,872,000	8,177,520	4.3683	4.370	4.370	4.420	3.990	4.850	1,872,000	4.3683	-12.42%
2023-08-11	4.990	4.990	5.010	4.900	4.990	147,000	727,530	4.9492	4.990	4.990	5.010	4.900	4.990	147,000	4.9492	-1.19%
2023-08-10	5.050	5.040	5.100	5.020	5.200	143,860	731,122	5.0822	5.050	5.040	5.100	5.020	5.200	143,860	5.0822	-1.94%
2023-08-09	5.150	5.110	5.150	5.110	5.290	255,115	1,328,732	5.2084	5.150	5.110	5.150	5.110	5.290	255,115	5.2084	-0.58%
2023-08-08	5.180	5.180	5.200	4.750	5.240	2,796,000	14,464,590	5.1733	5.180	5.180	5.200	4.750	5.240	2,796,000	5.1733	5.71%
2023-08-07	4.900	4.890	4.940	4.820	5.020	1,863,000	9,185,400	4.9304	4.900	4.890	4.940	4.820	5.020	1,863,000	4.9304	-0.81%
2023-08-04	4.940	4.930	4.980	4.940	5.220	1,273,000	6,434,280	5.0544	4.940	4.930	4.980	4.940	5.220	1,273,000	5.0544	-3.52%
2023-08-03	5.120	5.070	5.140	5.050	5.210	900,000	4,619,130	5.1324	5.120	5.070	5.140	5.050	5.210	900,000	5.1324	0.39%
2023-08-02	5.100	5.090	5.110	5.000	5.200	2,271,000	11,647,260	5.1287	5.100	5.090	5.110	5.000	5.200	2,271,000	5.1287	-2.30%
2023-08-01	5.220	5.110	5.200	5.090	5.580	3,834,000	20,186,640	5.2652	5.220	5.110	5.200	5.090	5.580	3,834,000	5.2652	-6.95%
2023-07-31	5.610	5.610	5.650	5.530	5.950	6,006,000	34,429,770	5.7326	5.610	5.610	5.650	5.530	5.950	6,006,000	5.7326	-4.59%
2023-07-28	5.880	5.820	5.880	5.560	5.900	5,677,000	32,467,310	5.7191	5.880	5.820	5.880	5.560	5.900	5,677,000	5.7191	3.16%
2023-07-27	5.700	5.670	5.700	5.210	5.790	8,374,000	46,170,750	5.5136	5.700	5.670	5.700	5.210	5.790	8,374,000	5.5136	4.97%
2023-07-26	5.430	5.380	5.430	5.360	5.870	7,249,000	40,435,410	5.5781	5.430	5.380	5.430	5.360	5.870	7,249,000	5.5781	-1.63%
2023-07-25	5.520	5.430	5.550	5.100	5.590	8,079,000	42,748,590	5.2913	5.520	5.430	5.550	5.100	5.590	8,079,000	5.2913	5.34%
2023-07-24	5.240	5.200	5.300	5.200	5.630	6,152,400	33,708,666	5.4789	5.240	5.200	5.300	5.200	5.630	6,152,400	5.4789	-3.50%
2023-07-21	5.430	5.410	5.470	4.990	5.480	7,750,600	40,974,274	5.2866	5.430	5.410	5.470	4.990	5.480	7,750,600	5.2866	5.44%
2023-07-20	5.150	5.120	5.150	4.670	5.230	7,976,000	39,532,590	4.9564	5.150	5.120	5.150	4.670	5.230	7,976,000	4.9564	7.52%
2023-07-19	4.790	4.640	4.800	4.510	4.850	729,000	3,463,500	4.7510	4.790	4.640	4.800	4.510	4.850	729,000	4.7510	3.68%
2023-07-18	4.620	4.480	4.640	4.420	4.650	237,000	1,073,220	4.5284	4.620	4.480	4.640	4.420	4.650	237,000	4.5284	2.90%
2023-07-14	4.490	4.470	4.490	4.420	4.510	72,000	322,410	4.4779	4.490	4.470	4.490	4.420	4.510	72,000	4.4779	-1.75%
2023-07-13	4.570	4.550	4.670	4.550	4.710	105,000	488,550	4.6529	4.570	4.550	4.670	4.550	4.710	105,000	4.6529	0.44%
2023-07-12	4.550	4.510	4.550	4.550	4.670	111,000	510,300	4.5973	4.550	4.510	4.550	4.550	4.670	111,000	4.5973	-5.99%
2023-07-11	4.840	4.640	4.840	4.380	4.840	741,000	3,417,390	4.6119	4.840	4.640	4.840	4.380	4.840	741,000	4.6119	11.78%
2023-07-10	4.330	4.330	4.410	4.330	4.570	114,000	503,610	4.4176	4.330	4.330	4.410	4.330	4.570	114,000	4.4176	-5.25%
2023-07-07	4.570	4.510	4.580	4.550	4.680	846,000	3,872,640	4.5776	4.570	4.510	4.580	4.550	4.680	846,000	4.5776	-2.77%
2023-07-06	4.700	4.530	4.700	4.540	4.800	1,029,200	4,844,905	4.7074	4.700	4.530	4.700	4.540	4.800	1,029,200	4.7074	-2.08%
2023-07-05	4.800	4.440	4.800	4.680	4.850	201,000	954,720	4.7499	4.800	4.440	4.800	4.680	4.850	201,000	4.7499	2.56%
2023-07-04	4.680	4.460	4.680	4.380	4.690	738,000	3,330,000	4.5122	4.680	4.460	4.680	4.380	4.690	738,000	4.5122	2.41%
2023-07-03	4.570	4.430	4.570	4.130	4.630	909,000	4,053,480	4.4593	4.570	4.430	4.570	4.130	4.630	909,000	4.4593	6.53%
2023-06-30	4.290	4.280	4.290	4.160	4.660	1,503,000	6,607,530	4.3962	4.290	4.280	4.290	4.160	4.660	1,503,000	4.3962	-2.50%
2023-06-29	4.400	4.400	4.530	4.400	4.760	483,000	2,229,000	4.6149	4.400	4.400	4.530	4.400	4.760	483,000	4.6149	-5.78%
2023-06-28	4.670	4.670	4.790	4.670	4.960	1,956,000	9,489,810	4.8516	4.670	4.670	4.790	4.670	4.960	1,956,000	4.8516	-4.89%
2023-06-27	4.910	4.800	4.930	4.740	5.170	1,146,000	5,619,180	4.9033	4.910	4.800	4.930	4.740	5.170	1,146,000	4.9033	-3.73%
2023-06-26	5.100	5.050	5.100	4.760	5.120	1,692,000	8,379,000	4.9521	5.100	5.050	5.100	4.760	5.120	1,692,000	4.9521	4.29%
2023-06-23	4.890	4.760	4.890	4.540	4.890	1,467,000	6,941,550	4.7318	4.890	4.760	4.890	4.540	4.890	1,467,000	4.7318	3.16%
2023-06-21	4.740	4.640	4.750	4.510	4.880	183,000	853,320	4.6630	4.740	4.640	4.750	4.510	4.880	183,000	4.6630	-2.87%
2023-06-20	4.880	4.820	4.840	4.570	4.890	1,629,300	7,787,041	4.7794	4.880	4.820	4.840	4.570	4.890	1,629,300	4.7794	5.17%
2023-06-19	4.640	4.600	4.640	4.560	4.720	303,000	1,406,190	4.6409	4.640	4.600	4.640	4.560	4.720	303,000	4.6409	-1.49%
2023-06-16	4.710	4.690	4.780	4.680	4.870	369,000	1,760,100	4.7699	4.710	4.690	4.780	4.680	4.870	369,000	4.7699	0.43%
2023-06-15	4.690	4.660	4.690	4.480	4.770	574,000	2,675,285	4.6608	4.690	4.660	4.690	4.480	4.770	574,000	4.6608	-1.26%
2023-06-14	4.750	4.700	4.750	4.360	4.790	1,677,000	7,733,790	4.6117	4.750	4.700	4.750	4.360	4.790	1,677,000	4.6117	8.94%
2023-06-13	4.360	4.320	4.390	3.900	4.400	2,166,000	8,935,350	4.1253	4.360	4.320	4.390	3.900	4.400	2,166,000	4.1253	10.94%
2023-06-12	3.930	3.930	3.940	3.850	3.930	291,000	1,129,110	3.8801	3.930	3.930	3.940	3.850	3.930	291,000	3.8801	1.81%
2023-06-09	3.860	3.850	3.880	3.700	4.000	1,173,000	4,586,190	3.9098	3.860	3.850	3.880	3.700	4.000	1,173,000	3.9098	2.93%
2023-06-08	3.750	3.730	3.800	3.600	3.900	291,000	1,105,290	3.7982	3.750	3.730	3.800	3.600	3.900	291,000	3.7982	0.81%
2023-06-07	3.720	3.720	3.730	3.700	3.770	246,000	915,240	3.7205	3.720	3.720	3.730	3.700	3.770	246,000	3.7205	-1.06%
2023-06-06	3.760	3.720	3.770	3.760	3.850	138,000	527,820	3.8248	3.760	3.720	3.770	3.760	3.850	138,000	3.8248	-1.57%
2023-06-05	3.820	3.720	3.810	3.670	3.830	123,000	460,020	3.7400	3.820	3.720	3.810	3.670	3.830	123,000	3.7400	2.41%
2023-06-02	3.730	3.710	3.720	3.730	3.900	483,000	1,824,450	3.7773	3.730	3.710	3.720	3.730	3.900	483,000	3.7773	-2.36%
2023-06-01	3.820	3.820	3.910	3.820	3.950	558,000	2,188,020	3.9212	3.820	3.820	3.910	3.820	3.950	558,000	3.9212	0.00%
2023-05-31	3.820	3.820	3.920	3.640	3.960	1,119,000	4,271,100	3.8169	3.820	3.820	3.920	3.640	3.960	1,119,000	3.8169	3.24%
2023-05-30	3.700	3.670	3.790	3.700	3.820	246,000	921,990	3.7479	3.700	3.670	3.790	3.700	3.820	246,000	3.7479	-5.85%
2023-05-29	3.930	3.820	3.930	3.710	3.980	249,000	970,080	3.8959	3.930	3.820	3.930	3.710	3.980	249,000	3.8959	-0.51%
2023-05-25	3.950	3.930	3.950	3.730	4.140	769,000	3,004,120	3.9065	3.950	3.930	3.950	3.730	4.140	769,000	3.9065	3.67%
2023-05-24	3.810	3.780	3.830	3.770	3.870	60,000	229,440	3.8240	3.810	3.780	3.830	3.770	3.870	60,000	3.8240	0.00%
2023-05-23	3.810	3.810	3.900	3.800	4.010	405,000	1,577,700	3.8956	3.810	3.810	3.900	3.800	4.010	405,000	3.8956	-1.80%
2023-05-22	3.880	3.850	3.880	3.850	4.090	1,092,000	4,303,890	3.9413	3.880	3.850	3.880	3.850	4.090	1,092,000	3.9413	-3.72%
2023-05-19	4.030	4.020	4.100	3.980	4.230	945,000	3,883,170	4.1092	4.030	4.020	4.100	3.980	4.230	945,000	4.1092	-4.28%
2023-05-18	4.210	4.150	4.210	4.140	4.260	462,000	1,945,230	4.2105	4.210	4.150	4.210	4.140	4.260	462,000	4.2105	-0.47%
2023-05-17	4.230	4.180	4.230	4.190	4.270	606,000	2,557,590	4.2204	4.230	4.180	4.230	4.190	4.270	606,000	4.2204	1.20%
2023-05-16	4.180	4.180	4.280	4.140	4.290	744,000	3,135,630	4.2146	4.180	4.180	4.280	4.140	4.290	744,000	4.2146	-2.34%
2023-05-15	4.280	4.160	4.280	4.070	4.290	726,000	3,006,240	4.1408	4.280	4.160	4.280	4.070	4.290	726,000	4.1408	0.47%
2023-05-12	4.260	4.260	4.320	4.210	4.460	945,000	4,118,870	4.3586	4.260	4.260	4.320	4.210	4.460	945,000	4.3586	-1.16%
2023-05-11	4.310	4.300	4.400	4.100	4.450	1,119,000	4,799,190	4.2888	4.310	4.300	4.400	4.100	4.450	1,119,000	4.2888	0.47%
2023-05-10	4.290	4.240	4.300	3.930	4.340	1,218,000	5,136,030	4.2168	4.290	4.240	4.300	3.930	4.340	1,218,000	4.2168	5.15%
2023-05-09	4.080	4.070	4.160	4.070	4.180	60,000	246,240	4.1040	4.080	4.070	4.160	4.070	4.180	60,000	4.1040	-2.39%
2023-05-08	4.180	4.080	4.180	3.970	4.350	234,000	979,590	4.1863	4.180	4.080	4.180	3.970	4.350	234,000	4.1863	3.98%
2023-05-05	4.020	4.020	4.100	4.020	4.100	117,000	472,920	4.0421	4.020	4.020	4.100	4.020	4.100	117,000	4.0421	-2.90%
2023-05-04	4.140	4.100	4.140	3.980	4.270	2,217,000	9,167,340	4.1350	4.140	4.100	4.140	3.980	4.270	2,217,000	4.1350	2.73%
2023-05-03	4.030	4.030	4.050	4.020	4.080	363,000	1,475,070	4.0636	4.030	4.030	4.050	4.020	4.080	363,000	4.0636	-3.82%
2023-05-02	4.190	4.120	4.200	4.000	4.190	2,316,000	9,581,790	4.1372	4.190	4.120	4.200	4.000	4.190	2,316,000	4.1372	-3.01%
2023-04-28	4.320	4.300	4.350	4.190	4.390	981,000	4,245,570	4.3278	4.320	4.300	4.350	4.190	4.390	981,000	4.3278	3.85%
2023-04-27	4.160	4.150	4.200	3.910	4.490	1,863,000	7,881,060	4.2303	4.160	4.150	4.200	3.910	4.490	1,863,000	4.2303	3.23%
2023-04-26	4.030	4.020	4.100	3.910	4.330	549,000	2,261,580	4.1195	4.030	4.020	4.100	3.910	4.330	549,000	4.1195	-5.84%
2023-04-25	4.280	4.280	4.310	4.250	4.420	237,000	1,021,080	4.3084	4.280	4.280	4.310	4.250	4.420	237,000	4.3084	-2.06%
2023-04-24	4.370	4.370	4.450	4.370	4.540	249,000	1,111,080	4.4622	4.370	4.370	4.450	4.370	4.540	249,000	4.4622	-2.67%
2023-04-21	4.490	4.480	4.650	4.430	4.970	5,014,000	23,961,420	4.7789	4.490	4.480	4.650	4.430	4.970	5,014,000	4.7789	1.13%
2023-04-20	4.440	4.310	4.440	4.310	4.440	705,000	3,078,000	4.3660	4.440	4.310	4.440	4.310	4.440	705,000	4.3660	3.02%
2023-04-19	4.310	4.300	4.440	4.250	4.440	1,215,000	5,338,710	4.3940	4.310	4.300	4.440	4.250	4.440	1,215,000	4.3940	2.38%
2023-04-18	4.210	4.210	4.310	4.180	4.380	1,881,000	8,129,070	4.3217	4.210	4.210	4.310	4.180	4.380	1,881,000	4.3217	-2.32%
2023-04-17	4.310	4.310	4.390	4.160	4.420	168,000	717,180	4.2689	4.310	4.310	4.390	4.160	4.420	168,000	4.2689	0.00%
2023-04-14	4.310	4.310	4.390	4.310	4.500	726,000	3,183,600	4.3851	4.310	4.310	4.390	4.310	4.500	726,000	4.3851	-4.22%
2023-04-13	4.500	4.450	4.520	4.420	4.610	621,000	2,797,650	4.5051	4.500	4.450	4.520	4.420	4.610	621,000	4.5051	-2.39%
2023-04-12	4.610	4.600	4.650	4.490	4.620	1,455,000	6,674,610	4.5874	4.610	4.600	4.650	4.490	4.620	1,455,000	4.5874	2.44%
2023-04-11	4.500	4.480	4.490	4.460	4.990	210,000	960,900	4.5757	4.500	4.480	4.490	4.460	4.990	210,000	4.5757	-2.17%
2023-04-06	4.600	4.570	4.600	4.270	4.760	1,452,000	6,686,550	4.6051	4.600	4.570	4.600	4.270	4.760	1,452,000	4.6051	-5.54%
2023-04-04	4.870	4.790	4.890	4.760	5.010	588,000	2,867,400	4.8765	4.870	4.790	4.890	4.760	5.010	588,000	4.8765	-4.51%
2023-04-03	5.100	5.090	5.170	5.000	5.300	507,000	2,647,110	5.2211	5.100	5.090	5.170	5.000	5.300	507,000	5.2211	-3.23%
2023-03-31	5.270	5.260	5.270	4.950	5.480	3,738,000	19,525,380	5.2235	5.270	5.260	5.270	4.950	5.480	3,738,000	5.2235	2.53%
2023-03-30	5.140	5.070	5.140	4.510	5.290	4,323,000	20,503,440	4.7429	5.140	5.070	5.140	4.510	5.290	4,323,000	4.7429	13.47%
2023-03-29	4.530	4.530	4.600	4.500	4.630	264,000	1,203,210	4.5576	4.530	4.530	4.600	4.500	4.630	264,000	4.5576	-2.16%
2023-03-28	4.630	4.560	4.630	4.480	4.740	282,000	1,297,590	4.6014	4.630	4.560	4.630	4.480	4.740	282,000	4.6014	3.35%
2023-03-27	4.480	4.480	4.550	4.460	4.550	399,000	1,796,580	4.5027	4.480	4.480	4.550	4.460	4.550	399,000	4.5027	-3.03%
2023-03-24	4.620	4.510	4.620	4.510	4.800	375,000	1,737,390	4.6330	4.620	4.510	4.620	4.510	4.800	375,000	4.6330	-3.75%
2023-03-23	4.800	4.730	4.800	4.730	4.880	393,000	1,883,400	4.7924	4.800	4.730	4.800	4.730	4.880	393,000	4.7924	-0.62%
2023-03-22	4.830	4.790	4.830	4.700	5.080	1,062,000	5,091,990	4.7947	4.830	4.790	4.830	4.700	5.080	1,062,000	4.7947	-1.63%
2023-03-21	4.910	4.900	4.960	4.860	4.990	342,000	1,675,230	4.8983	4.910	4.900	4.960	4.860	4.990	342,000	4.8983	-1.01%
2023-03-20	4.960	4.950	4.960	4.910	5.120	450,000	2,260,440	5.0232	4.960	4.950	4.960	4.910	5.120	450,000	5.0232	-4.25%
2023-03-17	5.180	5.180	5.200	5.160	5.350	1,047,000	5,497,130	5.2504	5.180	5.180	5.200	5.160	5.350	1,047,000	5.2504	-0.19%
2023-03-16	5.190	5.090	5.190	4.910	5.190	507,000	2,537,040	5.0040	5.190	5.090	5.190	4.910	5.190	507,000	5.0040	3.59%
2023-03-15	5.010	4.960	5.000	4.760	5.100	438,000	2,171,070	4.9568	5.010	4.960	5.000	4.760	5.100	438,000	4.9568	5.92%
2023-03-14	4.730	4.730	4.840	4.650	4.940	591,600	2,829,794	4.7833	4.730	4.730	4.840	4.650	4.940	591,600	4.7833	-4.44%
2023-03-13	4.950	4.900	4.990	4.730	5.120	564,000	2,768,580	4.9088	4.950	4.900	4.990	4.730	5.120	564,000	4.9088	-0.60%
2023-03-10	4.980	4.940	4.980	4.810	5.230	960,000	4,779,420	4.9786	4.980	4.940	4.980	4.810	5.230	960,000	4.9786	-2.73%
2023-03-09	5.120	5.110	5.120	4.780	5.350	2,815,400	14,396,401	5.1134	5.120	5.110	5.120	4.780	5.350	2,815,400	5.1134	7.11%
2023-03-08	4.780	4.620	4.780	4.260	4.900	1,101,000	5,161,830	4.6883	4.780	4.620	4.780	4.260	4.900	1,101,000	4.6883	9.13%
2023-03-07	4.380	4.330	4.400	4.380	4.600	387,000	1,728,150	4.4655	4.380	4.330	4.400	4.380	4.600	387,000	4.4655	-3.95%
2023-03-06	4.560	4.510	4.560	3.860	4.600	1,191,400	5,121,080	4.2984	4.560	4.510	4.560	3.860	4.600	1,191,400	4.2984	18.44%
2023-03-03	3.850	3.740	3.850	3.790	3.890	253,400	971,853	3.8353	3.850	3.740	3.850	3.790	3.890	253,400	3.8353	3.49%
2023-03-02	3.720	3.740	3.790	3.700	3.870	381,000	1,434,090	3.7640	3.720	3.740	3.790	3.700	3.870	381,000	3.7640	-4.62%
2023-03-01	3.900	3.880	3.900	3.900	4.300	510,000	2,056,710	4.0328	3.900	3.880	3.900	3.900	4.300	510,000	4.0328	-2.99%
2023-02-28	4.020	3.900	4.040	3.600	4.190	858,000	3,415,835	3.9812	4.020	3.900	4.040	3.600	4.190	858,000	3.9812	-4.06%
2023-02-27	4.190	4.150	4.190	4.110	4.390	258,000	1,105,980	4.2867	4.190	4.150	4.190	4.110	4.390	258,000	4.2867	-3.46%
2023-02-24	4.340	4.230	4.350	4.180	4.400	339,000	1,455,180	4.2926	4.340	4.230	4.350	4.180	4.400	339,000	4.2926	0.23%
2023-02-23	4.330	4.330	4.370	4.280	4.400	141,000	614,820	4.3604	4.330	4.330	4.370	4.280	4.400	141,000	4.3604	-0.69%
2023-02-22	4.360	4.300	4.360	4.280	4.450	153,000	663,420	4.3361	4.360	4.300	4.360	4.280	4.450	153,000	4.3361	-2.90%
2023-02-21	4.490	4.470	4.490	4.290	4.520	465,000	2,068,500	4.4484	4.490	4.470	4.490	4.290	4.520	465,000	4.4484	4.66%
2023-02-20	4.290	4.260	4.290	4.100	4.390	442,000	1,881,932	4.2578	4.290	4.260	4.290	4.100	4.390	442,000	4.2578	-2.94%
2023-02-17	4.420	4.420	4.480	4.400	4.580	558,000	2,476,800	4.4387	4.420	4.420	4.480	4.400	4.580	558,000	4.4387	-3.49%
2023-02-16	4.580	4.560	4.580	4.480	4.600	240,000	1,092,210	4.5509	4.580	4.560	4.580	4.480	4.600	240,000	4.5509	2.23%
2023-02-15	4.480	4.480	4.550	4.470	4.540	264,000	1,187,580	4.4984	4.480	4.480	4.550	4.470	4.540	264,000	4.4984	-0.44%
2023-02-14	4.500	4.500	4.590	4.500	4.660	387,000	1,764,870	4.5604	4.500	4.500	4.590	4.500	4.660	387,000	4.5604	-2.81%
2023-02-13	4.630	4.570	4.640	4.560	4.680	213,000	978,390	4.5934	4.630	4.570	4.640	4.560	4.680	213,000	4.5934	-0.43%
2023-02-10	4.650	4.650	4.720	4.630	4.760	294,000	1,379,880	4.6935	4.650	4.650	4.720	4.630	4.760	294,000	4.6935	-2.31%
2023-02-09	4.760	4.700	4.760	4.440	4.990	1,905,000	9,014,490	4.7320	4.760	4.700	4.760	4.440	4.990	1,905,000	4.7320	5.31%
2023-02-08	4.520	4.510	4.590	4.500	4.650	813,000	3,683,220	4.5304	4.520	4.510	4.590	4.500	4.650	813,000	4.5304	-2.80%
2023-02-07	4.650	4.630	4.650	4.650	4.750	660,000	3,101,040	4.6985	4.650	4.630	4.650	4.650	4.750	660,000	4.6985	-1.69%
2023-02-06	4.730	4.710	4.750	4.680	4.810	531,000	2,510,850	4.7285	4.730	4.710	4.750	4.680	4.810	531,000	4.7285	-2.07%
2023-02-03	4.830	4.820	4.890	4.720	4.900	435,200	2,089,554	4.8014	4.830	4.820	4.890	4.720	4.900	435,200	4.8014	-1.02%
2023-02-02	4.880	4.870	4.880	4.500	4.880	1,151,000	5,444,970	4.7306	4.880	4.870	4.880	4.500	4.880	1,151,000	4.7306	8.93%
2023-02-01	4.480	4.470	4.480	4.400	4.710	2,802,000	12,606,240	4.4990	4.480	4.470	4.480	4.400	4.710	2,802,000	4.4990	-6.28%
2023-01-31	4.780	4.750	4.780	4.700	5.250	1,789,000	8,755,320	4.8940	4.780	4.750	4.780	4.700	5.250	1,789,000	4.8940	-4.02%
2023-01-30	4.980	4.970	5.030	4.960	5.310	2,719,200	13,960,062	5.1339	4.980	4.970	5.030	4.960	5.310	2,719,200	5.1339	-0.99%
2023-01-27	5.030	5.030	5.100	4.900	5.280	2,254,000	11,412,500	5.0632	5.030	5.030	5.100	4.900	5.280	2,254,000	5.0632	-1.76%
2023-01-26	5.120	5.120	5.130	4.950	5.900	9,754,000	50,841,183	5.2123	5.120	5.120	5.130	4.950	5.900	9,754,000	5.2123	-9.06%
2023-01-20	5.630	5.620	5.630	5.600	6.160	9,116,200	53,388,800	5.8565	5.630	5.620	5.630	5.600	6.160	9,116,200	5.8565	-6.63%
2023-01-19	6.030	6.030	6.060	5.300	6.480	52,467,100	299,170,450	5.7021	6.030	6.030	6.060	5.300	6.480	52,467,100	5.7021

Recommend Webb-site to a friend