Rego Interactive Co., Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 02422  2022-10-17    
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 1.150 1.150 1.210 0.680 1.250 11,380,000 10,476,720 0.9206 1.150 1.150 1.210 0.680 1.250 11,380,000 0.9206 64.29%
2025-12-30 0 0.700 0.700 0.710 0.670 0.750 1,772,000 1,225,120 0.6914 0.700 0.700 0.710 0.670 0.750 1,772,000 0.6914 -6.67%
2025-12-29 0 0.750 0.710 0.750 0.630 0.750 3,054,000 2,131,400 0.6979 0.750 0.710 0.750 0.630 0.750 3,054,000 0.6979 27.12%
2025-12-24 0 0.590 0.590 0.620 0.580 0.660 860,000 546,800 0.6358 0.590 0.590 0.620 0.580 0.660 860,000 0.6358 9.26%
2025-12-23 0 0.540 0.540 0.580 - - 0 0 - 0.540 0.540 0.580 - - 0 - 3.85%
2025-12-22 0 0.520 0.510 0.520 0.490 0.600 660,000 368,280 0.5580 0.520 0.510 0.520 0.490 0.600 660,000 0.5580 8.33%
2025-12-19 0 0.480 0.480 0.500 0.480 0.495 604,000 293,980 0.4867 0.480 0.480 0.500 0.480 0.495 604,000 0.4867 -3.03%
2025-12-18 0 0.495 0.490 0.495 0.495 0.500 16,000 7,940 0.4963 0.495 0.490 0.495 0.495 0.500 16,000 0.4963 -1.00%
2025-12-17 0 0.500 0.495 0.510 0.500 0.500 72,000 36,000 0.5000 0.500 0.495 0.510 0.500 0.500 72,000 0.5000 1.01%
2025-12-16 0 0.495 0.495 0.520 0.495 0.500 96,000 47,620 0.4960 0.495 0.495 0.520 0.495 0.500 96,000 0.4960 2.06%
2025-12-15 0 0.485 0.485 0.495 0.485 0.590 2,684,000 1,420,560 0.5293 0.485 0.485 0.495 0.485 0.590 2,684,000 0.5293 -20.49%
2025-12-12 0 0.610 0.600 0.620 0.600 0.610 472,000 284,840 0.6035 0.610 0.600 0.620 0.600 0.610 472,000 0.6035 0.00%
2025-12-11 0 0.610 0.600 0.630 0.600 0.630 1,532,000 932,560 0.6087 0.610 0.600 0.630 0.600 0.630 1,532,000 0.6087 -3.17%
2025-12-10 0 0.630 0.580 0.630 0.600 0.630 264,000 158,760 0.6014 0.630 0.580 0.630 0.600 0.630 264,000 0.6014 0.00%
2025-12-09 0 0.630 0.590 0.640 0.590 0.630 512,000 307,200 0.6000 0.630 0.590 0.640 0.590 0.630 512,000 0.6000 -1.56%
2025-12-08 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2025-12-05 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2025-12-04 0 0.640 0.610 0.640 0.620 0.640 160,000 99,440 0.6215 0.640 0.610 0.640 0.620 0.640 160,000 0.6215 -1.54%
2025-12-03 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2025-12-02 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-12-01 0 0.650 0.610 0.650 0.630 0.650 316,000 203,440 0.6438 0.650 0.610 0.650 0.630 0.650 316,000 0.6438 4.84%
2025-11-28 0 0.620 0.620 0.630 0.610 0.610 48,000 29,280 0.6100 0.620 0.620 0.630 0.610 0.610 48,000 0.6100 0.00%
2025-11-27 0 0.620 0.610 0.630 0.620 0.640 32,000 19,920 0.6225 0.620 0.610 0.630 0.620 0.640 32,000 0.6225 -3.12%
2025-11-26 0 0.640 0.610 0.640 0.580 0.640 92,000 57,560 0.6257 0.640 0.610 0.640 0.580 0.640 92,000 0.6257 0.00%
2025-11-25 0 0.640 0.580 0.640 0.580 0.590 20,000 11,640 0.5820 0.640 0.580 0.640 0.580 0.590 20,000 0.5820 0.00%
2025-11-24 0 0.640 0.620 0.640 0.640 0.650 16,000 10,360 0.6475 0.640 0.620 0.640 0.640 0.650 16,000 0.6475 0.00%
2025-11-21 0 0.640 0.590 0.640 0.580 0.640 152,000 91,760 0.6037 0.640 0.590 0.640 0.580 0.640 152,000 0.6037 10.34%
2025-11-20 0 0.580 0.580 0.600 0.550 0.600 72,000 41,600 0.5778 0.580 0.580 0.600 0.550 0.600 72,000 0.5778 0.00%
2025-11-19 0 0.580 0.580 0.620 0.580 0.590 16,000 9,400 0.5875 0.580 0.580 0.620 0.580 0.590 16,000 0.5875 -3.33%
2025-11-18 0 0.600 0.580 0.610 0.550 0.600 988,000 568,760 0.5757 0.600 0.580 0.610 0.550 0.600 988,000 0.5757 -3.23%
2025-11-17 0 0.620 0.600 0.610 0.620 0.660 48,000 30,520 0.6358 0.620 0.600 0.610 0.620 0.660 48,000 0.6358 -8.82%
2025-11-14 0 0.680 0.650 0.680 0.630 0.680 6,256,000 4,154,720 0.6641 0.680 0.650 0.680 0.630 0.680 6,256,000 0.6641 6.25%
2025-11-13 0 0.640 0.640 0.660 0.640 0.720 1,548,000 1,059,080 0.6842 0.640 0.640 0.660 0.640 0.720 1,548,000 0.6842 1.59%
2025-11-12 0 0.630 0.620 0.630 0.630 0.650 268,000 169,600 0.6328 0.630 0.620 0.630 0.630 0.650 268,000 0.6328 -1.56%
2025-11-11 0 0.640 0.600 0.650 0.600 0.650 356,000 218,360 0.6134 0.640 0.600 0.650 0.600 0.650 356,000 0.6134 4.92%
2025-11-10 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.610 0.600 0.610 0.610 0.610 4,000 0.6100 1.67%
2025-11-07 0 0.600 0.590 0.620 0.590 0.600 82,000 49,000 0.5976 0.600 0.590 0.620 0.590 0.600 82,000 0.5976 0.00%
2025-11-06 0 0.600 0.580 0.620 0.580 0.600 60,000 35,640 0.5940 0.600 0.580 0.620 0.580 0.600 60,000 0.5940 1.69%
2025-11-05 0 0.590 0.570 0.600 0.570 0.590 80,000 47,040 0.5880 0.590 0.570 0.600 0.570 0.590 80,000 0.5880 -1.67%
2025-11-04 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-11-03 0 0.600 0.580 0.600 0.570 0.600 32,000 18,960 0.5925 0.600 0.580 0.600 0.570 0.600 32,000 0.5925 0.00%
2025-10-31 0 0.600 0.560 0.620 0.600 0.600 40,000 24,000 0.6000 0.600 0.560 0.620 0.600 0.600 40,000 0.6000 0.00%
2025-10-30 0 0.600 0.580 0.600 0.580 0.600 444,000 265,360 0.5977 0.600 0.580 0.600 0.580 0.600 444,000 0.5977 0.00%
2025-10-28 0 0.600 0.580 0.600 0.590 0.600 676,000 405,320 0.5996 0.600 0.580 0.600 0.590 0.600 676,000 0.5996 -6.25%
2025-10-27 0 0.640 0.610 0.640 0.610 0.640 72,000 44,840 0.6228 0.640 0.610 0.640 0.610 0.640 72,000 0.6228 0.00%
2025-10-24 0 0.640 0.610 0.640 0.620 0.650 132,000 84,320 0.6388 0.640 0.610 0.640 0.620 0.650 132,000 0.6388 0.00%
2025-10-23 0 0.640 0.630 0.650 0.630 0.650 136,000 87,120 0.6406 0.640 0.630 0.650 0.630 0.650 136,000 0.6406 -1.54%
2025-10-22 0 0.650 0.640 0.650 0.610 0.650 176,000 112,880 0.6414 0.650 0.640 0.650 0.610 0.650 176,000 0.6414 6.56%
2025-10-21 0 0.610 0.610 0.620 0.590 0.640 380,000 234,520 0.6172 0.610 0.610 0.620 0.590 0.640 380,000 0.6172 -4.69%
2025-10-20 0 0.640 0.620 0.640 0.600 0.650 824,000 519,160 0.6300 0.640 0.620 0.640 0.600 0.650 824,000 0.6300 0.00%
2025-10-17 0 0.640 0.620 0.640 0.540 0.680 3,996,000 2,468,920 0.6178 0.640 0.620 0.640 0.540 0.680 3,996,000 0.6178 18.52%
2025-10-16 0 0.540 0.530 0.540 0.490 0.550 796,000 412,820 0.5186 0.540 0.530 0.540 0.490 0.550 796,000 0.5186 11.34%
2025-10-15 0 0.485 0.470 0.485 0.470 0.490 188,000 90,120 0.4794 0.485 0.470 0.485 0.470 0.490 188,000 0.4794 2.11%
2025-10-14 0 0.475 0.470 0.475 0.470 0.490 354,000 168,960 0.4773 0.475 0.470 0.475 0.470 0.490 354,000 0.4773 3.26%
2025-10-13 0 0.460 0.460 0.470 0.430 0.480 1,160,000 525,420 0.4529 0.460 0.460 0.470 0.430 0.480 1,160,000 0.4529 -4.17%
2025-10-10 0 0.480 0.465 0.480 0.470 0.490 168,000 80,440 0.4788 0.480 0.465 0.480 0.470 0.490 168,000 0.4788 -3.03%
2025-10-09 0 0.495 0.475 0.495 0.465 0.495 496,000 240,040 0.4840 0.495 0.475 0.495 0.465 0.495 496,000 0.4840 0.00%
2025-10-08 0 0.495 0.480 0.500 0.460 0.495 348,000 168,610 0.4845 0.495 0.480 0.500 0.460 0.495 348,000 0.4845 1.02%
2025-10-06 0 0.490 0.465 0.490 0.465 0.490 144,000 69,680 0.4839 0.490 0.465 0.490 0.465 0.490 144,000 0.4839 2.08%
2025-10-03 0 0.480 0.465 0.480 0.465 0.480 92,000 43,280 0.4704 0.480 0.465 0.480 0.465 0.480 92,000 0.4704 5.49%
2025-10-02 0 0.455 0.445 0.460 0.445 0.460 20,000 9,060 0.4530 0.455 0.445 0.460 0.445 0.460 20,000 0.4530 1.11%
2025-09-30 0 0.450 0.450 0.465 0.450 0.465 68,000 31,080 0.4571 0.450 0.450 0.465 0.450 0.465 68,000 0.4571 -1.10%
2025-09-29 0 0.455 0.445 0.455 0.445 0.455 384,000 173,460 0.4517 0.455 0.445 0.455 0.445 0.455 384,000 0.4517 -1.09%
2025-09-26 0 0.460 0.450 0.460 0.455 0.550 1,688,000 819,720 0.4856 0.460 0.450 0.460 0.455 0.550 1,688,000 0.4856 -16.36%
2025-09-25 0 0.550 0.520 0.550 0.430 0.550 2,700,000 1,353,880 0.5014 0.550 0.520 0.550 0.430 0.550 2,700,000 0.5014 32.53%
2025-09-24 0 0.415 0.415 0.425 0.415 0.425 80,000 33,480 0.4185 0.415 0.415 0.425 0.415 0.425 80,000 0.4185 0.00%
2025-09-23 0 0.415 0.395 0.420 0.400 0.415 196,000 80,440 0.4104 0.415 0.395 0.420 0.400 0.415 196,000 0.4104 0.00%
2025-09-22 0 0.415 0.415 0.425 0.415 0.420 40,000 16,620 0.4155 0.415 0.415 0.425 0.415 0.420 40,000 0.4155 0.00%
2025-09-19 0 0.415 0.400 0.420 0.405 0.420 72,000 29,820 0.4142 0.415 0.400 0.420 0.405 0.420 72,000 0.4142 1.22%
2025-09-18 0 0.410 0.380 0.420 0.410 0.410 310,000 127,030 0.4098 0.410 0.380 0.420 0.410 0.410 310,000 0.4098 0.00%
2025-09-17 0 0.410 0.410 0.420 0.405 0.420 900,000 370,840 0.4120 0.410 0.410 0.420 0.405 0.420 900,000 0.4120 0.00%
2025-09-16 0 0.410 0.400 0.420 0.385 0.415 660,000 265,720 0.4026 0.410 0.400 0.420 0.385 0.415 660,000 0.4026 -1.20%
2025-09-15 0 0.415 0.415 0.420 0.415 0.415 32,000 13,280 0.4150 0.415 0.415 0.420 0.415 0.415 32,000 0.4150 0.00%
2025-09-12 0 0.415 0.390 0.420 0.375 0.415 374,000 145,910 0.3901 0.415 0.390 0.420 0.375 0.415 374,000 0.3901 0.00%
2025-09-11 0 0.415 0.385 0.415 0.400 0.420 136,000 56,320 0.4141 0.415 0.385 0.415 0.400 0.420 136,000 0.4141 0.00%
2025-09-10 0 0.415 0.415 0.425 0.350 0.415 1,076,000 399,720 0.3715 0.415 0.415 0.425 0.350 0.415 1,076,000 0.3715 3.75%
2025-09-09 0 0.400 0.400 0.420 0.400 0.420 128,000 53,200 0.4156 0.400 0.400 0.420 0.400 0.420 128,000 0.4156 0.00%
2025-09-08 0 0.400 0.400 0.420 0.400 0.400 26,000 10,400 0.4000 0.400 0.400 0.420 0.400 0.400 26,000 0.4000 0.00%
2025-09-05 0 0.400 0.400 0.420 0.400 0.415 8,000 3,260 0.4075 0.400 0.400 0.420 0.400 0.415 8,000 0.4075 -2.44%
2025-09-04 0 0.410 0.410 0.420 0.405 0.405 12,000 4,860 0.4050 0.410 0.410 0.420 0.405 0.405 12,000 0.4050 0.00%
2025-09-03 0 0.410 0.405 0.420 0.410 0.410 32,000 13,120 0.4100 0.410 0.405 0.420 0.410 0.410 32,000 0.4100 0.00%
2025-09-02 0 0.410 0.410 0.415 0.410 0.415 104,000 43,120 0.4146 0.410 0.410 0.415 0.410 0.415 104,000 0.4146 -1.20%
2025-09-01 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2025-08-29 0 0.415 0.410 0.415 0.415 0.415 92,000 38,180 0.4150 0.415 0.410 0.415 0.415 0.415 92,000 0.4150 3.75%
2025-08-28 0 0.400 0.395 0.415 0.395 0.400 716,000 283,880 0.3965 0.400 0.395 0.415 0.395 0.400 716,000 0.3965 -2.44%
2025-08-27 0 0.410 0.400 0.410 0.395 0.410 196,000 77,780 0.3968 0.410 0.400 0.410 0.395 0.410 196,000 0.3968 1.23%
2025-08-26 0 0.405 0.395 0.405 0.400 0.410 852,000 348,040 0.4085 0.405 0.395 0.405 0.400 0.410 852,000 0.4085 5.19%
2025-08-25 0 0.385 0.385 0.400 0.375 0.390 332,000 127,620 0.3844 0.385 0.385 0.400 0.375 0.390 332,000 0.3844 -3.75%
2025-08-22 0 0.400 0.380 0.400 0.405 0.405 20,000 8,100 0.4050 0.400 0.380 0.400 0.405 0.405 20,000 0.4050 0.00%
2025-08-21 0 0.400 0.385 0.400 0.385 0.400 12,000 4,680 0.3900 0.400 0.385 0.400 0.385 0.400 12,000 0.3900 0.00%
2025-08-20 0 0.400 0.395 0.400 0.395 0.410 576,000 227,720 0.3953 0.400 0.395 0.400 0.395 0.410 576,000 0.3953 0.00%
2025-08-19 0 0.400 0.390 0.400 0.380 0.400 144,000 55,920 0.3883 0.400 0.390 0.400 0.380 0.400 144,000 0.3883 0.00%
2025-08-18 0 0.400 0.370 0.400 0.400 0.405 80,000 32,200 0.4025 0.400 0.370 0.400 0.400 0.405 80,000 0.4025 0.00%
2025-08-15 0 0.400 0.370 0.400 0.390 0.405 44,000 17,280 0.3927 0.400 0.370 0.400 0.390 0.405 44,000 0.3927 0.00%
2025-08-14 0 0.400 0.375 0.400 0.405 0.405 20,000 8,100 0.4050 0.400 0.375 0.400 0.405 0.405 20,000 0.4050 2.56%
2025-08-13 0 0.390 0.390 0.400 0.375 0.405 32,000 12,520 0.3913 0.390 0.390 0.400 0.375 0.405 32,000 0.3913 -2.50%
2025-08-12 0 0.400 0.380 0.400 0.390 0.400 24,000 9,560 0.3983 0.400 0.380 0.400 0.390 0.400 24,000 0.3983 1.27%
2025-08-11 0 0.395 0.395 0.410 0.395 0.395 148,000 58,460 0.3950 0.395 0.395 0.410 0.395 0.395 148,000 0.3950 0.00%
2025-08-08 0 0.395 0.385 0.400 0.395 0.395 128,000 50,560 0.3950 0.395 0.385 0.400 0.395 0.395 128,000 0.3950 -1.25%
2025-08-07 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.380 0.400 0.400 0.400 20,000 0.4000 2.56%
2025-08-06 0 0.390 0.380 0.410 0.390 0.390 40,000 15,600 0.3900 0.390 0.380 0.410 0.390 0.390 40,000 0.3900 0.00%
2025-08-05 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2025-08-04 0 0.390 0.390 0.400 0.380 0.380 200,000 76,000 0.3800 0.390 0.390 0.400 0.380 0.380 200,000 0.3800 -2.50%
2025-08-01 0 0.400 0.390 0.410 0.390 0.400 80,000 31,400 0.3925 0.400 0.390 0.410 0.390 0.400 80,000 0.3925 0.00%
2025-07-31 0 0.400 0.380 0.405 0.400 0.400 4,000 1,600 0.4000 0.400 0.380 0.405 0.400 0.400 4,000 0.4000 0.00%
2025-07-30 0 0.400 0.385 0.400 0.400 0.400 124,000 48,800 0.3935 0.400 0.385 0.400 0.400 0.400 124,000 0.3935 2.56%
2025-07-29 0 0.390 0.385 0.395 0.390 0.390 4,000 1,560 0.3900 0.390 0.385 0.395 0.390 0.390 4,000 0.3900 -1.27%
2025-07-28 0 0.395 0.385 0.400 0.395 0.395 260,000 102,500 0.3942 0.395 0.385 0.400 0.395 0.395 260,000 0.3942 0.00%
2025-07-25 0 0.395 0.395 0.400 0.395 0.395 12,000 4,740 0.3950 0.395 0.395 0.400 0.395 0.395 12,000 0.3950 0.00%
2025-07-24 0 0.395 0.395 0.405 0.395 0.405 740,000 296,240 0.4003 0.395 0.395 0.405 0.395 0.405 740,000 0.4003 -1.25%
2025-07-23 0 0.400 0.385 0.400 0.395 0.420 44,000 17,620 0.4005 0.400 0.385 0.400 0.395 0.420 44,000 0.4005 -2.44%
2025-07-22 0 0.410 0.375 0.410 0.410 0.425 156,000 64,080 0.4108 0.410 0.375 0.410 0.410 0.425 156,000 0.4108 0.00%
2025-07-21 0 0.410 0.410 0.435 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.435 0.410 0.410 20,000 0.4100 0.00%
2025-07-18 0 0.410 0.405 0.430 0.400 0.440 396,000 160,140 0.4044 0.410 0.405 0.430 0.400 0.440 396,000 0.4044 -4.65%
2025-07-17 0 0.430 0.415 0.435 0.430 0.430 452,000 194,360 0.4300 0.430 0.415 0.435 0.430 0.430 452,000 0.4300 0.00%
2025-07-16 0 0.430 0.410 0.435 - - 0 0 - 0.430 0.410 0.435 - - 0 - 0.00%
2025-07-15 0 0.430 0.410 0.435 - - 0 0 - 0.430 0.410 0.435 - - 0 - 0.00%
2025-07-14 0 0.430 0.415 0.435 0.430 0.430 32,000 13,760 0.4300 0.430 0.415 0.435 0.430 0.430 32,000 0.4300 0.00%
2025-07-11 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.430 0.430 0.440 0.430 0.430 100,000 0.4300 0.00%
2025-07-10 0 0.430 0.430 0.435 0.430 0.430 36,000 15,480 0.4300 0.430 0.430 0.435 0.430 0.430 36,000 0.4300 0.00%
2025-07-09 0 0.430 0.430 0.440 0.430 0.435 52,000 22,400 0.4308 0.430 0.430 0.440 0.430 0.435 52,000 0.4308 0.00%
2025-07-08 0 0.430 0.405 0.435 0.405 0.435 84,000 35,620 0.4240 0.430 0.405 0.435 0.405 0.435 84,000 0.4240 0.00%
2025-07-07 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - -1.15%
2025-07-04 0 0.435 0.405 0.440 0.435 0.435 88,000 38,280 0.4350 0.435 0.405 0.440 0.435 0.435 88,000 0.4350 0.00%
2025-07-03 0 0.435 0.365 0.435 - - 0 0 - 0.435 0.365 0.435 - - 0 - 0.00%
2025-07-02 0 0.435 0.390 0.435 0.435 0.435 4,000 1,740 0.4350 0.435 0.390 0.435 0.435 0.435 4,000 0.4350 0.00%
2025-06-30 0 0.435 0.410 0.440 0.435 0.435 48,000 20,880 0.4350 0.435 0.410 0.440 0.435 0.435 48,000 0.4350 0.00%
2025-06-27 0 0.435 0.410 0.435 0.415 0.435 312,000 134,660 0.4316 0.435 0.410 0.435 0.415 0.435 312,000 0.4316 4.82%
2025-06-26 0 0.415 0.395 0.420 0.415 0.415 68,000 28,220 0.4150 0.415 0.395 0.420 0.415 0.415 68,000 0.4150 0.00%
2025-06-25 0 0.415 0.400 0.415 0.410 0.415 316,000 130,780 0.4139 0.415 0.400 0.415 0.410 0.415 316,000 0.4139 7.79%
2025-06-24 0 0.385 0.385 0.400 0.385 0.385 48,000 18,620 0.3879 0.385 0.385 0.400 0.385 0.385 48,000 0.3879 -7.23%
2025-06-23 0 0.415 0.365 0.415 - - 0 0 - 0.415 0.365 0.415 - - 0 - 0.00%
2025-06-20 0 0.415 0.395 0.420 0.415 0.415 4,000 1,660 0.4150 0.415 0.395 0.420 0.415 0.415 4,000 0.4150 5.06%
2025-06-19 0 0.395 0.395 0.415 0.390 0.395 132,000 52,040 0.3942 0.395 0.395 0.415 0.390 0.395 132,000 0.3942 -4.82%
2025-06-18 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2025-06-17 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - 0.00%
2025-06-16 0 0.415 0.370 0.420 0.415 0.415 4,000 1,660 0.4150 0.415 0.370 0.420 0.415 0.415 4,000 0.4150 3.75%
2025-06-13 0 0.400 0.400 0.415 0.400 0.400 8,000 3,200 0.4000 0.400 0.400 0.415 0.400 0.400 8,000 0.4000 0.00%
2025-06-12 0 0.400 0.400 0.415 0.400 0.400 2,392,000 956,800 0.4000 0.400 0.400 0.415 0.400 0.400 2,392,000 0.4000 -3.61%
2025-06-11 0 0.415 0.385 0.415 - - 8,000 3,240 0.4050 0.415 0.385 0.415 - - 8,000 0.4050 0.00%
2025-06-10 0 0.415 0.390 0.415 0.390 0.420 52,000 20,520 0.3946 0.415 0.390 0.415 0.390 0.420 52,000 0.3946 1.22%
2025-06-09 0 0.410 0.400 0.410 - - 4,000 1,560 0.3900 0.410 0.400 0.410 - - 4,000 0.3900 -1.20%
2025-06-06 0 0.415 0.400 0.420 0.385 0.415 100,000 39,320 0.3932 0.415 0.400 0.420 0.385 0.415 100,000 0.3932 1.22%
2025-06-05 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2025-06-04 0 0.410 0.410 0.420 0.410 0.410 128,000 52,480 0.4100 0.410 0.410 0.420 0.410 0.410 128,000 0.4100 0.00%
2025-06-03 0 0.410 0.380 0.410 0.380 0.410 1,920,000 765,480 0.3987 0.410 0.380 0.410 0.380 0.410 1,920,000 0.3987 1.23%
2025-06-02 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2025-05-30 0 0.405 0.395 0.405 0.395 0.405 44,000 17,460 0.3968 0.405 0.395 0.405 0.395 0.405 44,000 0.3968 5.19%
2025-05-29 0 0.385 0.385 0.390 0.385 0.400 36,000 14,020 0.3894 0.385 0.385 0.390 0.385 0.400 36,000 0.3894 -3.75%
2025-05-28 0 0.400 0.390 0.405 0.400 0.400 4,000 1,600 0.4000 0.400 0.390 0.405 0.400 0.400 4,000 0.4000 -1.23%
2025-05-27 0 0.405 0.375 0.400 0.350 0.405 1,624,000 595,780 0.3669 0.405 0.375 0.400 0.350 0.405 1,624,000 0.3669 1.25%
2025-05-26 0 0.400 0.395 0.405 0.400 0.400 8,000 3,220 0.4025 0.400 0.395 0.405 0.400 0.400 8,000 0.4025 0.00%
2025-05-23 0 0.400 0.400 0.410 0.400 0.410 108,000 43,280 0.4007 0.400 0.400 0.410 0.400 0.410 108,000 0.4007 -3.61%
2025-05-22 0 0.415 0.390 0.420 0.390 0.415 532,000 211,780 0.3981 0.415 0.390 0.420 0.390 0.415 532,000 0.3981 0.00%
2025-05-21 0 0.415 0.415 0.420 0.390 0.415 200,000 81,640 0.4082 0.415 0.415 0.420 0.390 0.415 200,000 0.4082 3.75%
2025-05-20 0 0.400 0.400 0.420 0.400 0.405 64,000 25,640 0.4006 0.400 0.400 0.420 0.400 0.405 64,000 0.4006 -3.61%
2025-05-19 0 0.415 0.395 0.420 0.400 0.420 164,000 66,900 0.4079 0.415 0.395 0.420 0.400 0.420 164,000 0.4079 -1.19%
2025-05-16 0 0.420 0.400 0.420 0.405 0.420 208,000 84,540 0.4064 0.420 0.400 0.420 0.405 0.420 208,000 0.4064 0.00%
2025-05-15 0 0.420 0.410 0.420 0.420 0.420 8,000 3,360 0.4200 0.420 0.410 0.420 0.420 0.420 8,000 0.4200 0.00%
2025-05-14 0 0.420 0.415 0.425 0.420 0.425 196,000 82,460 0.4207 0.420 0.415 0.425 0.420 0.425 196,000 0.4207 1.20%
2025-05-13 0 0.415 0.400 0.420 0.415 0.420 248,000 102,940 0.4151 0.415 0.400 0.420 0.415 0.420 248,000 0.4151 1.22%
2025-05-12 0 0.410 0.400 0.410 0.405 0.410 144,000 58,360 0.4053 0.410 0.400 0.410 0.405 0.410 144,000 0.4053 0.00%
2025-05-09 0 0.410 0.410 0.420 0.410 0.415 44,000 18,180 0.4132 0.410 0.410 0.420 0.410 0.415 44,000 0.4132 -1.20%
2025-05-08 0 0.415 0.415 0.420 0.410 0.415 148,000 61,400 0.4149 0.415 0.415 0.420 0.410 0.415 148,000 0.4149 2.47%
2025-05-07 0 0.405 0.405 0.420 0.400 0.415 356,000 145,120 0.4076 0.405 0.405 0.420 0.400 0.415 356,000 0.4076 -1.22%
2025-05-06 0 0.410 0.410 0.420 0.410 0.425 360,000 150,160 0.4171 0.410 0.410 0.420 0.410 0.425 360,000 0.4171 -2.38%
2025-05-02 0 0.420 0.415 0.430 0.385 0.420 1,888,000 733,040 0.3883 0.420 0.415 0.430 0.385 0.420 1,888,000 0.3883 3.70%
2025-04-30 0 0.405 0.400 0.415 0.390 0.420 156,000 63,020 0.4040 0.405 0.400 0.415 0.390 0.420 156,000 0.4040 -2.41%
2025-04-29 0 0.415 0.410 0.415 0.410 0.435 276,000 116,400 0.4217 0.415 0.410 0.415 0.410 0.435 276,000 0.4217 -2.35%
2025-04-28 0 0.425 0.415 0.425 0.420 0.425 348,000 147,280 0.4232 0.425 0.415 0.425 0.420 0.425 348,000 0.4232 -1.16%
2025-04-25 0 0.430 0.415 0.430 0.425 0.430 296,000 126,820 0.4284 0.430 0.415 0.430 0.425 0.430 296,000 0.4284 0.00%
2025-04-24 0 0.430 0.415 0.430 0.425 0.430 268,000 114,320 0.4266 0.430 0.415 0.430 0.425 0.430 268,000 0.4266 1.18%
2025-04-23 0 0.425 0.415 0.430 0.425 0.430 376,000 160,000 0.4255 0.425 0.415 0.430 0.425 0.430 376,000 0.4255 0.00%
2025-04-22 0 0.425 0.410 0.430 0.415 0.440 1,496,000 638,200 0.4266 0.425 0.410 0.430 0.415 0.440 1,496,000 0.4266 1.19%
2025-04-17 0 0.420 0.405 0.420 0.380 0.420 3,920,000 1,609,380 0.4106 0.420 0.405 0.420 0.380 0.420 3,920,000 0.4106 2.44%
2025-04-16 0 0.410 0.385 0.410 0.365 0.410 556,000 213,800 0.3845 0.410 0.385 0.410 0.365 0.410 556,000 0.3845 5.13%
2025-04-15 0 0.390 0.375 0.390 0.375 0.400 332,000 129,220 0.3892 0.390 0.375 0.390 0.375 0.400 332,000 0.3892 0.00%
2025-04-14 0 0.390 0.370 0.395 0.370 0.420 396,000 159,200 0.4020 0.390 0.370 0.395 0.370 0.420 396,000 0.4020 -1.27%
2025-04-11 0 0.395 0.380 0.395 0.390 0.405 376,000 149,400 0.3973 0.395 0.380 0.395 0.390 0.405 376,000 0.3973 -1.25%
2025-04-10 0 0.400 0.385 0.405 0.375 0.410 620,000 245,740 0.3964 0.400 0.385 0.405 0.375 0.410 620,000 0.3964 6.67%
2025-04-09 0 0.375 0.360 0.375 0.360 0.380 324,000 119,000 0.3673 0.375 0.360 0.375 0.360 0.380 324,000 0.3673 0.00%
2025-04-08 0 0.375 0.370 0.375 0.370 0.380 664,000 248,120 0.3737 0.375 0.370 0.375 0.370 0.380 664,000 0.3737 4.17%
2025-04-07 0 0.360 0.350 0.360 0.355 0.425 1,260,000 482,020 0.3826 0.360 0.350 0.360 0.355 0.425 1,260,000 0.3826 -18.18%
2025-04-03 0 0.440 0.435 0.445 0.430 0.440 820,000 357,420 0.4359 0.440 0.435 0.445 0.430 0.440 820,000 0.4359 -2.22%
2025-04-02 0 0.450 0.440 0.450 0.440 0.460 584,000 264,280 0.4525 0.450 0.440 0.450 0.440 0.460 584,000 0.4525 -2.17%
2025-04-01 0 0.460 0.450 0.470 0.450 0.480 3,172,000 1,473,340 0.4645 0.460 0.450 0.470 0.450 0.480 3,172,000 0.4645 -2.13%
2025-03-31 0 0.470 0.445 0.470 0.440 0.490 5,236,000 2,412,760 0.4608 0.470 0.445 0.470 0.440 0.490 5,236,000 0.4608 9.30%
2025-03-28 0 0.430 0.425 0.435 0.430 0.450 472,000 205,920 0.4363 0.430 0.425 0.435 0.430 0.450 472,000 0.4363 -1.15%
2025-03-27 0 0.435 0.435 0.445 0.430 0.465 1,728,000 785,640 0.4547 0.435 0.435 0.445 0.430 0.465 1,728,000 0.4547 -3.33%
2025-03-26 0 0.450 0.445 0.450 0.450 0.480 3,144,000 1,472,920 0.4685 0.450 0.445 0.450 0.450 0.480 3,144,000 0.4685 -4.26%
2025-03-25 0 0.470 0.460 0.470 0.425 0.500 3,420,000 1,594,080 0.4661 0.470 0.460 0.470 0.425 0.500 3,420,000 0.4661 8.05%
2025-03-24 0 0.435 0.420 0.435 0.400 0.435 476,000 197,740 0.4154 0.435 0.420 0.435 0.400 0.435 476,000 0.4154 6.10%
2025-03-21 0 0.410 0.390 0.415 0.390 0.415 552,000 222,020 0.4022 0.410 0.390 0.415 0.390 0.415 552,000 0.4022 1.23%
2025-03-20 0 0.405 0.405 0.415 0.405 0.425 296,000 121,820 0.4116 0.405 0.405 0.415 0.405 0.425 296,000 0.4116 -3.57%
2025-03-19 0 0.420 0.415 0.430 0.410 0.435 564,000 236,900 0.4200 0.420 0.415 0.430 0.410 0.435 564,000 0.4200 -3.45%
2025-03-18 0 0.435 0.430 0.435 0.435 0.480 836,000 373,600 0.4469 0.435 0.430 0.435 0.435 0.480 836,000 0.4469 -7.45%
2025-03-17 0 0.470 0.465 0.470 0.425 0.490 2,576,000 1,174,940 0.4561 0.470 0.465 0.470 0.425 0.490 2,576,000 0.4561 10.59%
2025-03-14 0 0.425 0.425 0.430 0.395 0.430 1,063,030 444,414 0.4181 0.425 0.425 0.430 0.395 0.430 1,063,030 0.4181 3.66%
2025-03-13 0 0.410 0.400 0.410 0.405 0.420 248,000 101,040 0.4074 0.410 0.400 0.410 0.405 0.420 248,000 0.4074 0.00%
2025-03-12 0 0.410 0.400 0.410 0.385 0.420 548,000 219,960 0.4014 0.410 0.400 0.410 0.385 0.420 548,000 0.4014 0.00%
2025-03-11 0 0.410 0.400 0.410 0.385 0.410 624,000 248,460 0.3982 0.410 0.400 0.410 0.385 0.410 624,000 0.3982 2.50%
2025-03-10 0 0.400 0.395 0.400 0.400 0.430 716,000 293,180 0.4095 0.400 0.395 0.400 0.400 0.430 716,000 0.4095 -5.88%
2025-03-07 0 0.425 0.420 0.430 0.425 0.445 288,000 124,040 0.4307 0.425 0.420 0.430 0.425 0.445 288,000 0.4307 -2.30%
2025-03-06 0 0.435 0.420 0.435 0.405 0.445 1,664,000 718,700 0.4319 0.435 0.420 0.435 0.405 0.445 1,664,000 0.4319 4.82%
2025-03-05 0 0.415 0.410 0.415 0.405 0.420 308,000 125,580 0.4077 0.415 0.410 0.415 0.405 0.420 308,000 0.4077 3.75%
2025-03-04 0 0.400 0.395 0.410 0.390 0.430 1,400,000 568,240 0.4059 0.400 0.395 0.410 0.390 0.430 1,400,000 0.4059 -9.09%
2025-03-03 0 0.440 0.425 0.440 0.430 0.455 416,000 181,860 0.4372 0.440 0.425 0.440 0.430 0.455 416,000 0.4372 -1.12%
2025-02-28 0 0.445 0.435 0.445 0.430 0.460 356,000 159,640 0.4484 0.445 0.435 0.445 0.430 0.460 356,000 0.4484 -2.20%
2025-02-27 0 0.455 0.445 0.455 0.450 0.465 312,000 142,100 0.4554 0.455 0.445 0.455 0.450 0.465 312,000 0.4554 -2.15%
2025-02-26 0 0.465 0.445 0.465 0.450 0.465 280,000 128,480 0.4589 0.465 0.445 0.465 0.450 0.465 280,000 0.4589 1.09%
2025-02-25 0 0.460 0.450 0.465 0.450 0.460 388,000 176,520 0.4549 0.460 0.450 0.465 0.450 0.460 388,000 0.4549 1.10%
2025-02-24 0 0.455 0.440 0.455 0.440 0.465 504,000 227,540 0.4515 0.455 0.440 0.455 0.440 0.465 504,000 0.4515 1.11%
2025-02-21 0 0.450 0.450 0.455 0.445 0.460 596,000 267,020 0.4480 0.450 0.450 0.455 0.445 0.460 596,000 0.4480 -1.10%
2025-02-20 0 0.455 0.450 0.455 0.450 0.495 1,156,000 530,020 0.4585 0.455 0.450 0.455 0.450 0.495 1,156,000 0.4585 -8.08%
2025-02-19 0 0.495 0.480 0.495 0.480 0.495 288,000 140,680 0.4885 0.495 0.480 0.495 0.480 0.495 288,000 0.4885 0.00%
2025-02-18 0 0.495 0.485 0.495 0.485 0.510 352,000 173,980 0.4943 0.495 0.485 0.495 0.485 0.510 352,000 0.4943 -2.94%
2025-02-17 0 0.510 0.495 0.520 0.480 0.530 688,000 346,860 0.5042 0.510 0.495 0.520 0.480 0.530 688,000 0.5042 0.00%
2025-02-14 0 0.510 0.490 0.510 0.485 0.510 592,000 292,020 0.4933 0.510 0.490 0.510 0.485 0.510 592,000 0.4933 5.15%
2025-02-13 0 0.485 0.480 0.485 0.470 0.510 696,000 340,180 0.4888 0.485 0.480 0.485 0.470 0.510 696,000 0.4888 -1.02%
2025-02-12 0 0.490 0.485 0.495 0.480 0.500 400,000 197,100 0.4928 0.490 0.485 0.495 0.480 0.500 400,000 0.4928 -2.00%
2025-02-11 0 0.500 0.495 0.500 0.495 0.520 468,000 235,400 0.5030 0.500 0.495 0.500 0.495 0.520 468,000 0.5030 -3.85%
2025-02-10 0 0.520 0.510 0.520 0.510 0.530 304,000 157,720 0.5188 0.520 0.510 0.520 0.510 0.530 304,000 0.5188 0.00%
2025-02-07 0 0.520 0.510 0.520 0.495 0.530 420,000 214,160 0.5099 0.520 0.510 0.520 0.495 0.530 420,000 0.5099 -3.70%
2025-02-06 0 0.540 0.520 0.540 0.520 0.540 388,000 205,720 0.5302 0.540 0.520 0.540 0.520 0.540 388,000 0.5302 0.00%
2025-02-05 0 0.540 0.520 0.540 0.490 0.540 594,000 300,260 0.5055 0.540 0.520 0.540 0.490 0.540 594,000 0.5055 8.00%
2025-02-04 0 0.500 0.495 0.500 0.470 0.530 1,832,000 887,920 0.4847 0.500 0.495 0.500 0.470 0.530 1,832,000 0.4847 -5.66%
2025-02-03 0 0.530 0.510 0.530 0.480 0.620 2,220,000 1,180,040 0.5315 0.530 0.510 0.530 0.480 0.620 2,220,000 0.5315 -13.11%
2025-01-28 0 0.610 0.580 0.610 0.590 0.610 408,000 244,720 0.5998 0.610 0.580 0.610 0.590 0.610 408,000 0.5998 0.00%
2025-01-27 0 0.610 0.600 0.610 0.590 0.610 1,096,000 659,600 0.6018 0.610 0.600 0.610 0.590 0.610 1,096,000 0.6018 0.00%
2025-01-24 0 0.610 0.600 0.620 0.600 0.650 672,000 414,960 0.6175 0.610 0.600 0.620 0.600 0.650 672,000 0.6175 -6.15%
2025-01-23 0 0.650 0.630 0.650 0.630 0.670 412,000 265,880 0.6453 0.650 0.630 0.650 0.630 0.670 412,000 0.6453 -1.52%
2025-01-22 0 0.660 0.640 0.660 0.640 0.690 512,000 332,960 0.6503 0.660 0.640 0.660 0.640 0.690 512,000 0.6503 3.13%
2025-01-21 0 0.640 0.630 0.640 0.610 0.650 716,000 451,680 0.6308 0.640 0.630 0.640 0.610 0.650 716,000 0.6308 -1.54%
2025-01-20 0 0.650 0.630 0.650 0.590 0.660 1,248,000 769,800 0.6168 0.650 0.630 0.650 0.590 0.660 1,248,000 0.6168 0.00%
2025-01-17 0 0.650 0.620 0.650 0.640 0.680 140,000 90,640 0.6474 0.650 0.620 0.650 0.640 0.680 140,000 0.6474 -1.52%
2025-01-16 0 0.660 0.640 0.670 0.650 0.690 212,000 140,560 0.6630 0.660 0.640 0.670 0.650 0.690 212,000 0.6630 -2.94%
2025-01-15 0 0.680 0.650 0.680 0.640 0.690 380,000 250,960 0.6604 0.680 0.650 0.680 0.640 0.690 380,000 0.6604 -1.45%
2025-01-14 0 0.690 0.640 0.690 0.630 0.730 808,000 535,360 0.6626 0.690 0.640 0.690 0.630 0.730 808,000 0.6626 -4.17%
2025-01-13 0 0.720 0.700 0.720 0.710 0.780 580,000 425,520 0.7337 0.720 0.700 0.720 0.710 0.780 580,000 0.7337 -6.49%
2025-01-10 0 0.770 0.750 0.780 0.770 0.780 372,000 286,560 0.7703 0.770 0.750 0.780 0.770 0.780 372,000 0.7703 -1.28%
2025-01-09 0 0.780 0.750 0.790 0.740 0.780 916,000 693,640 0.7572 0.780 0.750 0.790 0.740 0.780 916,000 0.7572 1.30%
2025-01-08 0 0.770 0.750 0.770 0.750 0.800 516,000 395,400 0.7663 0.770 0.750 0.770 0.750 0.800 516,000 0.7663 -3.75%
2025-01-07 0 0.800 0.770 0.800 0.770 0.850 1,332,000 1,084,120 0.8139 0.800 0.770 0.800 0.770 0.850 1,332,000 0.8139 -6.98%
2025-01-06 0 0.860 0.800 0.850 0.800 0.860 908,000 745,120 0.8206 0.860 0.800 0.850 0.800 0.860 908,000 0.8206 2.38%
2025-01-03 0 0.840 0.790 0.840 0.790 0.860 1,272,000 1,035,600 0.8142 0.840 0.790 0.840 0.790 0.860 1,272,000 0.8142 -2.33%
2025-01-02 0 0.860 0.830 0.860 0.830 0.920 1,332,000 1,148,800 0.8625 0.860 0.830 0.860 0.830 0.920 1,332,000 0.8625 -6.52%
2024-12-31 0 0.920 0.900 0.920 0.810 0.920 4,316,000 3,779,200 0.8756 0.920 0.900 0.920 0.810 0.920 4,316,000 0.8756 9.52%
2024-12-30 0 0.840 0.810 0.840 0.780 0.840 3,236,000 2,645,680 0.8176 0.840 0.810 0.840 0.780 0.840 3,236,000 0.8176 5.00%
2024-12-27 0 0.800 0.780 0.800 0.780 0.800 3,148,000 2,464,480 0.7829 0.800 0.780 0.800 0.780 0.800 3,148,000 0.7829 1.27%
2024-12-24 0 0.790 0.770 0.800 0.770 0.810 1,328,000 1,049,280 0.7901 0.790 0.770 0.800 0.770 0.810 1,328,000 0.7901 -1.25%
2024-12-23 0 0.800 0.770 0.800 0.760 0.810 1,276,000 1,001,200 0.7846 0.800 0.770 0.800 0.760 0.810 1,276,000 0.7846 2.56%
2024-12-20 0 0.780 0.760 0.780 0.750 0.830 2,684,000 2,129,800 0.7935 0.780 0.760 0.780 0.750 0.830 2,684,000 0.7935 -3.70%
2024-12-19 0 0.810 0.790 0.810 0.800 0.830 1,404,000 1,133,600 0.8074 0.810 0.790 0.810 0.800 0.830 1,404,000 0.8074 1.25%
2024-12-18 0 0.800 0.800 0.810 0.770 0.830 1,704,000 1,367,200 0.8023 0.800 0.800 0.810 0.770 0.830 1,704,000 0.8023 1.27%
2024-12-17 0 0.790 0.770 0.790 0.770 0.930 21,143,914 19,198,720 0.9080 0.790 0.770 0.790 0.770 0.930 21,143,914 0.9080 -15.05%
2024-12-16 0 0.930 0.910 0.930 0.890 0.930 2,180,000 1,991,480 0.9135 0.930 0.910 0.930 0.890 0.930 2,180,000 0.9135 4.49%
2024-12-13 0 0.890 0.890 0.920 0.860 0.940 7,776,000 7,142,480 0.9185 0.890 0.890 0.920 0.860 0.940 7,776,000 0.9185 0.00%
2024-12-12 0 0.890 0.890 0.920 0.890 0.960 2,484,000 2,311,400 0.9305 0.890 0.890 0.920 0.890 0.960 2,484,000 0.9305 -5.32%
2024-12-11 0 0.940 0.930 0.960 0.930 0.980 2,424,000 2,328,640 0.9607 0.940 0.930 0.960 0.930 0.980 2,424,000 0.9607 -3.09%
2024-12-10 0 0.970 0.960 0.970 0.950 0.980 3,026,000 2,920,240 0.9650 0.970 0.960 0.970 0.950 0.980 3,026,000 0.9650 1.04%
2024-12-09 0 0.960 0.950 0.960 0.920 0.980 3,562,000 3,393,320 0.9526 0.960 0.950 0.960 0.920 0.980 3,562,000 0.9526 1.05%
2024-12-06 0 0.950 0.940 0.950 0.900 0.960 2,934,000 2,750,020 0.9373 0.950 0.940 0.950 0.900 0.960 2,934,000 0.9373 1.06%
2024-12-05 0 0.940 0.920 0.940 0.850 0.950 3,960,000 3,567,240 0.9008 0.940 0.920 0.940 0.850 0.950 3,960,000 0.9008 6.82%
2024-12-04 0 0.880 0.860 0.880 0.860 0.900 3,768,000 3,309,760 0.8784 0.880 0.860 0.880 0.860 0.900 3,768,000 0.8784 0.00%
2024-12-03 0 0.880 0.850 0.880 0.790 0.880 4,812,000 4,046,880 0.8410 0.880 0.850 0.880 0.790 0.880 4,812,000 0.8410 8.64%
2024-12-02 0 0.810 0.790 0.810 0.790 0.880 6,812,000 5,556,360 0.8157 0.810 0.790 0.810 0.790 0.880 6,812,000 0.8157 -10.00%
2024-11-29 0 0.900 0.870 0.900 0.860 0.900 4,824,000 4,243,480 0.8797 0.900 0.870 0.900 0.860 0.900 4,824,000 0.8797 1.12%
2024-11-28 0 0.890 0.890 0.900 0.870 0.940 4,594,000 4,147,400 0.9028 0.890 0.890 0.900 0.870 0.940 4,594,000 0.9028 -2.20%
2024-11-27 0 0.910 0.900 0.910 0.820 0.910 4,272,000 3,683,600 0.8623 0.910 0.900 0.910 0.820 0.910 4,272,000 0.8623 0.00%
2024-11-26 0 0.910 0.870 0.900 0.820 0.910 5,960,000 5,155,520 0.8650 0.910 0.870 0.900 0.820 0.910 5,960,000 0.8650 9.64%
2024-11-25 0 0.830 0.810 0.830 0.720 0.860 6,660,000 5,291,360 0.7945 0.830 0.810 0.830 0.720 0.860 6,660,000 0.7945 13.70%
2024-11-22 0 0.730 0.730 0.750 0.730 0.820 4,544,000 3,469,040 0.7634 0.730 0.730 0.750 0.730 0.820 4,544,000 0.7634 -10.98%
2024-11-21 0 0.820 0.810 0.820 0.750 0.870 7,392,000 6,018,520 0.8142 0.820 0.810 0.820 0.750 0.870 7,392,000 0.8142 -1.20%
2024-11-20 0 0.830 0.830 0.850 0.790 0.880 6,996,000 5,855,320 0.8370 0.830 0.830 0.850 0.790 0.880 6,996,000 0.8370 -4.60%
2024-11-19 0 0.870 0.850 0.870 0.790 0.910 8,604,000 7,306,880 0.8492 0.870 0.850 0.870 0.790 0.910 8,604,000 0.8492 -4.40%
2024-11-18 0 0.910 0.900 0.910 0.730 0.910 13,848,000 11,736,020 0.8475 0.910 0.900 0.910 0.730 0.910 13,848,000 0.8475 16.67%
2024-11-15 0 0.780 0.780 0.800 0.690 0.820 12,750,000 9,801,440 0.7687 0.780 0.780 0.800 0.690 0.820 12,750,000 0.7687 9.86%
2024-11-14 0 0.710 0.700 0.720 0.690 0.740 3,966,000 2,818,520 0.7107 0.710 0.700 0.720 0.690 0.740 3,966,000 0.7107 0.00%
2024-11-13 0 0.710 0.690 0.710 0.680 0.750 2,060,000 1,496,480 0.7264 0.710 0.690 0.710 0.680 0.750 2,060,000 0.7264 -1.39%
2024-11-12 0 0.720 0.700 0.720 0.690 0.770 3,996,000 2,921,960 0.7312 0.720 0.700 0.720 0.690 0.770 3,996,000 0.7312 1.41%
2024-11-11 0 0.710 0.700 0.720 0.610 0.720 6,900,000 4,493,920 0.6513 0.710 0.700 0.720 0.610 0.720 6,900,000 0.6513 12.70%
2024-11-08 0 0.630 0.630 0.650 0.630 0.670 4,240,000 2,775,360 0.6546 0.630 0.630 0.650 0.630 0.670 4,240,000 0.6546 -3.08%
2024-11-07 0 0.650 0.650 0.660 0.620 0.690 3,492,000 2,300,400 0.6588 0.650 0.650 0.660 0.620 0.690 3,492,000 0.6588 0.00%
2024-11-06 0 0.650 0.640 0.650 0.590 0.660 4,728,000 2,988,880 0.6322 0.650 0.640 0.650 0.590 0.660 4,728,000 0.6322 10.17%
2024-11-05 0 0.590 0.590 0.600 0.590 0.630 3,152,000 1,911,560 0.6065 0.590 0.590 0.600 0.590 0.630 3,152,000 0.6065 -4.84%
2024-11-04 0 0.620 0.620 0.650 0.610 0.660 3,812,000 2,432,240 0.6380 0.620 0.620 0.650 0.610 0.660 3,812,000 0.6380 0.00%
2024-11-01 0 0.620 0.610 0.620 0.580 0.630 3,248,000 1,976,880 0.6086 0.620 0.610 0.620 0.580 0.630 3,248,000 0.6086 3.33%
2024-10-31 0 0.600 0.600 0.620 0.590 0.650 3,964,000 2,474,120 0.6241 0.600 0.600 0.620 0.590 0.650 3,964,000 0.6241 -1.64%
2024-10-30 0 0.610 0.610 0.620 0.590 0.660 4,748,000 2,891,480 0.6090 0.610 0.610 0.620 0.590 0.660 4,748,000 0.6090 -4.69%
2024-10-29 0 0.640 0.620 0.640 0.620 0.660 932,000 605,920 0.6501 0.640 0.620 0.640 0.620 0.660 932,000 0.6501 3.23%
2024-10-28 0 0.620 0.620 0.630 0.580 0.680 4,848,000 3,081,200 0.6356 0.620 0.620 0.630 0.580 0.680 4,848,000 0.6356 -3.12%
2024-10-25 0 0.640 0.640 0.650 0.580 0.710 5,936,000 3,862,000 0.6506 0.640 0.640 0.650 0.580 0.710 5,936,000 0.6506 4.92%
2024-10-24 0 0.610 0.600 0.610 0.570 0.620 2,288,000 1,397,280 0.6107 0.610 0.600 0.610 0.570 0.620 2,288,000 0.6107 0.00%
2024-10-23 0 0.610 0.600 0.610 0.610 0.630 4,064,000 2,523,240 0.6209 0.610 0.600 0.610 0.610 0.630 4,064,000 0.6209 -1.61%
2024-10-22 0 0.620 0.620 0.630 0.550 0.640 1,736,000 1,056,920 0.6088 0.620 0.620 0.630 0.550 0.640 1,736,000 0.6088 6.90%
2024-10-21 0 0.580 0.580 0.620 0.580 0.650 2,628,000 1,580,640 0.6015 0.580 0.580 0.620 0.580 0.650 2,628,000 0.6015 -13.43%
2024-10-18 0 0.670 0.650 0.670 0.630 0.750 6,592,000 4,529,800 0.6872 0.670 0.650 0.670 0.630 0.750 6,592,000 0.6872 -9.46%
2024-10-17 0 0.740 0.730 0.740 0.630 0.740 12,194,000 8,269,500 0.6782 0.740 0.730 0.740 0.630 0.740 12,194,000 0.6782 15.63%
2024-10-16 0 0.640 0.630 0.640 0.550 0.650 6,588,000 3,975,840 0.6035 0.640 0.630 0.640 0.550 0.650 6,588,000 0.6035 4.92%
2024-10-15 0 0.610 0.570 0.610 0.550 0.630 6,604,000 3,934,120 0.5957 0.610 0.570 0.610 0.550 0.630 6,604,000 0.5957 7.02%
2024-10-14 0 0.570 0.570 0.590 0.500 0.600 10,784,000 5,868,400 0.5442 0.570 0.570 0.590 0.500 0.600 10,784,000 0.5442 -5.00%
2024-10-10 0 0.600 0.600 0.610 0.440 0.600 9,472,000 5,071,620 0.5354 0.600 0.600 0.610 0.440 0.600 9,472,000 0.5354 30.43%
2024-10-09 0 0.460 0.430 0.460 0.410 0.475 1,292,000 590,100 0.4567 0.460 0.430 0.460 0.410 0.475 1,292,000 0.4567 -1.08%
2024-10-08 0 0.465 0.435 0.465 0.405 0.495 2,528,000 1,076,500 0.4258 0.465 0.435 0.465 0.405 0.495 2,528,000 0.4258 -7.00%
2024-10-07 0 0.500 0.480 0.500 0.480 0.550 1,478,000 767,420 0.5192 0.500 0.480 0.500 0.480 0.550 1,478,000 0.5192 -3.85%
2024-10-04 0 0.520 0.520 0.540 0.510 0.570 2,408,000 1,291,760 0.5364 0.520 0.520 0.540 0.510 0.570 2,408,000 0.5364 -8.77%
2024-10-03 0 0.570 0.530 0.570 0.520 0.590 3,248,000 1,778,840 0.5477 0.570 0.530 0.570 0.520 0.590 3,248,000 0.5477 -5.00%
2024-10-02 0 0.600 0.560 0.600 0.520 0.640 2,508,000 1,443,080 0.5754 0.600 0.560 0.600 0.520 0.640 2,508,000 0.5754 -3.23%
2024-09-30 0 0.620 0.620 0.650 0.540 0.650 2,296,000 1,369,360 0.5964 0.620 0.620 0.650 0.540 0.650 2,296,000 0.5964 8.77%
2024-09-27 0 0.570 0.520 0.570 0.475 0.580 2,734,000 1,368,000 0.5004 0.570 0.520 0.570 0.475 0.580 2,734,000 0.5004 22.58%
2024-09-26 0 0.465 0.455 0.465 0.420 0.465 1,488,000 679,320 0.4565 0.465 0.455 0.465 0.420 0.465 1,488,000 0.4565 5.68%
2024-09-25 0 0.440 0.435 0.445 0.410 0.465 5,584,000 2,384,500 0.4270 0.440 0.435 0.445 0.410 0.465 5,584,000 0.4270 7.32%
2024-09-24 0 0.410 0.410 0.430 0.405 0.430 560,000 239,180 0.4271 0.410 0.410 0.430 0.405 0.430 560,000 0.4271 1.23%
2024-09-23 0 0.405 0.405 0.415 0.405 0.410 20,208,000 8,185,180 0.4050 0.405 0.405 0.415 0.405 0.410 20,208,000 0.4050 -1.22%
2024-09-20 0 0.410 0.410 0.420 0.410 0.420 68,000 28,180 0.4144 0.410 0.410 0.420 0.410 0.420 68,000 0.4144 0.00%
2024-09-19 0 0.410 0.400 0.410 0.410 0.420 288,000 120,080 0.4169 0.410 0.400 0.410 0.410 0.420 288,000 0.4169 0.00%
2024-09-17 0 0.410 0.390 0.395 0.390 0.410 192,000 77,920 0.4058 0.410 0.390 0.395 0.390 0.410 192,000 0.4058 5.13%
2024-09-16 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2024-09-13 0 0.390 0.390 0.400 0.385 0.400 52,000 20,240 0.3892 0.390 0.390 0.400 0.385 0.400 52,000 0.3892 -1.27%
2024-09-12 0 0.395 0.385 0.400 0.390 0.395 48,000 18,920 0.3942 0.395 0.385 0.400 0.390 0.395 48,000 0.3942 1.28%
2024-09-11 0 0.390 0.385 0.400 0.390 0.395 516,000 201,280 0.3901 0.390 0.385 0.400 0.390 0.395 516,000 0.3901 0.00%
2024-09-10 0 0.390 0.390 0.405 0.390 0.390 164,000 63,960 0.3900 0.390 0.390 0.405 0.390 0.390 164,000 0.3900 -1.27%
2024-09-09 0 0.395 0.390 0.400 0.390 0.400 64,000 25,140 0.3928 0.395 0.390 0.400 0.390 0.400 64,000 0.3928 0.00%
2024-09-05 0 0.395 0.395 0.410 0.390 0.405 72,000 28,600 0.3972 0.395 0.395 0.410 0.390 0.405 72,000 0.3972 -2.47%
2024-09-04 0 0.405 0.395 0.410 0.400 0.405 16,000 6,440 0.4025 0.405 0.395 0.410 0.400 0.405 16,000 0.4025 1.25%
2024-09-03 0 0.400 0.400 0.415 0.400 0.410 48,000 19,280 0.4017 0.400 0.400 0.415 0.400 0.410 48,000 0.4017 -2.44%
2024-09-02 0 0.410 0.400 0.410 0.405 0.410 92,000 37,460 0.4072 0.410 0.400 0.410 0.405 0.410 92,000 0.4072 1.23%
2024-08-30 0 0.405 0.400 0.410 0.400 0.405 32,000 12,900 0.4031 0.405 0.400 0.410 0.400 0.405 32,000 0.4031 1.25%
2024-08-29 0 0.400 0.400 0.405 0.395 0.405 368,000 147,820 0.4017 0.400 0.400 0.405 0.395 0.405 368,000 0.4017 -4.76%
2024-08-28 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2024-08-27 0 0.420 0.405 0.420 0.405 0.420 360,000 146,780 0.4077 0.420 0.405 0.420 0.405 0.420 360,000 0.4077 2.44%
2024-08-26 0 0.410 0.395 0.415 0.400 0.410 48,000 19,520 0.4067 0.410 0.395 0.415 0.400 0.410 48,000 0.4067 2.50%
2024-08-23 0 0.400 0.400 0.410 0.400 0.415 14,000 5,660 0.4043 0.400 0.400 0.410 0.400 0.415 14,000 0.4043 -1.23%
2024-08-22 0 0.405 0.405 0.415 0.405 0.405 1,404,000 568,660 0.4050 0.405 0.405 0.415 0.405 0.405 1,404,000 0.4050 0.00%
2024-08-21 0 0.405 0.405 0.415 0.405 0.410 240,000 98,200 0.4092 0.405 0.405 0.415 0.405 0.410 240,000 0.4092 -2.41%
2024-08-20 0 0.415 0.405 0.415 0.405 0.415 468,000 191,620 0.4094 0.415 0.405 0.415 0.405 0.415 468,000 0.4094 1.22%
2024-08-19 0 0.410 0.405 0.420 0.410 0.420 204,000 83,860 0.4111 0.410 0.405 0.420 0.410 0.420 204,000 0.4111 -1.20%
2024-08-16 0 0.415 0.405 0.420 0.415 0.420 228,000 94,700 0.4154 0.415 0.405 0.420 0.415 0.420 228,000 0.4154 0.00%
2024-08-15 0 0.415 0.410 0.420 0.415 0.415 624,000 258,960 0.4150 0.415 0.410 0.420 0.415 0.415 624,000 0.4150 -2.35%
2024-08-14 0 0.425 0.410 0.425 0.410 0.425 612,000 253,500 0.4142 0.425 0.410 0.425 0.410 0.425 612,000 0.4142 0.00%
2024-08-13 0 0.425 0.420 0.430 0.410 0.435 4,040,000 1,721,220 0.4260 0.425 0.420 0.430 0.410 0.435 4,040,000 0.4260 -2.30%
2024-08-12 0 0.435 0.425 0.435 0.400 0.440 1,108,000 474,140 0.4279 0.435 0.425 0.435 0.400 0.440 1,108,000 0.4279 10.13%
2024-08-09 0 0.395 0.390 0.405 0.390 0.415 832,000 333,100 0.4004 0.395 0.390 0.405 0.390 0.415 832,000 0.4004 1.28%
2024-08-08 0 0.390 0.390 0.420 0.390 0.410 732,000 292,300 0.3993 0.390 0.390 0.420 0.390 0.410 732,000 0.3993 -7.14%
2024-08-07 0 0.420 0.420 0.430 0.410 0.420 288,000 119,960 0.4165 0.420 0.420 0.430 0.410 0.420 288,000 0.4165 -2.33%
2024-08-06 0 0.430 0.425 0.470 0.430 0.435 136,000 58,580 0.4307 0.430 0.425 0.470 0.430 0.435 136,000 0.4307 -4.44%
2024-08-05 0 0.450 0.450 0.470 0.415 0.485 2,282,000 1,034,080 0.4531 0.450 0.450 0.470 0.415 0.485 2,282,000 0.4531 2.27%
2024-08-02 0 0.440 0.420 0.445 0.420 0.440 108,000 46,500 0.4306 0.440 0.420 0.445 0.420 0.440 108,000 0.4306 -1.12%
2024-08-01 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2024-07-31 0 0.445 0.430 0.445 0.430 0.445 156,000 68,460 0.4388 0.445 0.430 0.445 0.430 0.445 156,000 0.4388 2.30%
2024-07-30 0 0.435 0.415 0.440 0.420 0.435 268,000 115,540 0.4311 0.435 0.415 0.440 0.420 0.435 268,000 0.4311 3.57%
2024-07-29 0 0.420 0.410 0.425 0.415 0.425 192,000 80,460 0.4191 0.420 0.410 0.425 0.415 0.425 192,000 0.4191 1.20%
2024-07-26 0 0.415 0.410 0.420 0.400 0.415 384,000 156,240 0.4069 0.415 0.410 0.420 0.400 0.415 384,000 0.4069 3.75%
2024-07-25 0 0.400 0.400 0.405 0.400 0.415 980,000 394,140 0.4022 0.400 0.400 0.405 0.400 0.415 980,000 0.4022 -3.61%
2024-07-24 0 0.415 0.415 0.425 0.415 0.420 44,000 18,320 0.4164 0.415 0.415 0.425 0.415 0.420 44,000 0.4164 -1.19%
2024-07-23 0 0.420 0.420 0.430 0.415 0.435 940,000 394,640 0.4198 0.420 0.420 0.430 0.415 0.435 940,000 0.4198 -3.45%
2024-07-22 0 0.435 0.445 0.450 0.420 0.465 688,000 302,020 0.4390 0.435 0.445 0.450 0.420 0.465 688,000 0.4390 -6.45%
2024-07-19 0 0.465 0.465 0.470 0.415 0.490 7,088,000 3,320,640 0.4685 0.465 0.465 0.470 0.415 0.490 7,088,000 0.4685 12.05%
2024-07-18 0 0.415 0.400 0.420 0.400 0.415 344,000 140,660 0.4089 0.415 0.400 0.420 0.400 0.415 344,000 0.4089 0.00%
2024-07-17 0 0.415 0.405 0.420 0.410 0.415 104,000 43,140 0.4148 0.415 0.405 0.420 0.410 0.415 104,000 0.4148 0.00%
2024-07-16 0 0.415 0.410 0.420 0.410 0.415 324,000 134,400 0.4148 0.415 0.410 0.420 0.410 0.415 324,000 0.4148 0.00%
2024-07-15 0 0.415 0.400 0.415 0.400 0.415 536,000 219,980 0.4104 0.415 0.400 0.415 0.400 0.415 536,000 0.4104 1.22%
2024-07-12 0 0.410 0.375 0.410 0.405 0.410 324,000 132,740 0.4097 0.410 0.375 0.410 0.405 0.410 324,000 0.4097 1.23%
2024-07-11 0 0.405 0.380 0.405 0.390 0.405 64,000 24,700 0.3859 0.405 0.380 0.405 0.390 0.405 64,000 0.3859 3.85%
2024-07-10 0 0.390 0.395 0.400 0.390 0.395 96,000 37,860 0.3944 0.390 0.395 0.400 0.390 0.395 96,000 0.3944 -2.50%
2024-07-09 0 0.400 0.375 0.410 0.360 0.400 1,044,000 402,280 0.3853 0.400 0.375 0.410 0.360 0.400 1,044,000 0.3853 -2.44%
2024-07-08 0 0.410 0.395 0.410 0.410 0.410 8,000 3,280 0.4100 0.410 0.395 0.410 0.410 0.410 8,000 0.4100 0.00%
2024-07-05 0 0.410 0.390 0.410 0.405 0.410 84,000 34,040 0.4052 0.410 0.390 0.410 0.405 0.410 84,000 0.4052 1.23%
2024-07-04 0 0.405 0.400 0.410 0.400 0.405 300,000 121,420 0.4047 0.405 0.400 0.410 0.400 0.405 300,000 0.4047 0.00%
2024-07-03 0 0.405 0.395 0.410 0.405 0.405 44,000 17,820 0.4050 0.405 0.395 0.410 0.405 0.405 44,000 0.4050 -1.22%
2024-07-02 0 0.410 0.395 0.410 0.390 0.410 920,000 365,780 0.3976 0.410 0.395 0.410 0.390 0.410 920,000 0.3976 1.23%
2024-06-28 0 0.405 0.390 0.405 0.385 0.405 84,000 33,520 0.3990 0.405 0.390 0.405 0.385 0.405 84,000 0.3990 3.85%
2024-06-27 0 0.390 0.385 0.400 0.385 0.395 572,000 223,200 0.3902 0.390 0.385 0.400 0.385 0.395 572,000 0.3902 0.00%
2024-06-26 0 0.390 0.390 0.405 0.390 0.405 60,000 23,720 0.3953 0.390 0.390 0.405 0.390 0.405 60,000 0.3953 -1.27%
2024-06-25 0 0.395 0.395 0.400 0.380 0.400 4,040,000 1,608,160 0.3981 0.395 0.395 0.400 0.380 0.400 4,040,000 0.3981 1.28%
2024-06-24 0 0.390 0.390 0.395 0.375 0.455 14,596,000 6,204,760 0.4251 0.390 0.390 0.395 0.375 0.455 14,596,000 0.4251 4.00%
2024-06-21 0 0.375 0.375 0.380 0.360 0.390 30,140,000 10,978,640 0.3643 0.375 0.375 0.380 0.360 0.390 30,140,000 0.3643 -5.06%
2024-06-20 0 0.395 0.380 0.400 0.315 0.455 6,904,000 2,671,800 0.3870 0.395 0.380 0.400 0.315 0.455 6,904,000 0.3870 -15.96%
2024-06-19 0 0.470 0.460 0.470 0.390 0.495 42,890,000 18,974,210 0.4424 0.470 0.460 0.470 0.390 0.495 42,890,000 0.4424 11.90%
2024-06-18 0 0.420 0.415 0.420 0.410 0.420 408,000 169,740 0.4160 0.420 0.415 0.420 0.410 0.420 408,000 0.4160 1.20%
2024-06-17 0 0.415 0.410 0.420 0.400 0.420 396,000 163,220 0.4122 0.415 0.410 0.420 0.400 0.420 396,000 0.4122 2.47%
2024-06-14 0 0.405 0.400 0.405 0.400 0.405 174,000 69,580 0.3999 0.405 0.400 0.405 0.400 0.405 174,000 0.3999 1.25%
2024-06-13 0 0.400 0.400 0.410 0.390 0.410 6,460,000 2,588,480 0.4007 0.400 0.400 0.410 0.390 0.410 6,460,000 0.4007 0.00%
2024-06-12 0 0.400 0.385 0.405 0.390 0.400 56,000 22,140 0.3954 0.400 0.385 0.405 0.390 0.400 56,000 0.3954 0.00%
2024-06-11 0 0.400 0.400 0.410 0.385 0.400 402,000 158,970 0.3954 0.400 0.400 0.410 0.385 0.400 402,000 0.3954 1.27%
2024-06-07 0 0.395 0.385 0.395 0.385 0.395 132,000 52,000 0.3939 0.395 0.385 0.395 0.385 0.395 132,000 0.3939 0.00%
2024-06-06 0 0.395 0.365 0.395 0.390 0.395 172,000 67,120 0.3902 0.395 0.365 0.395 0.390 0.395 172,000 0.3902 -1.25%
2024-06-05 0 0.400 0.385 0.400 0.390 0.400 68,000 26,960 0.3965 0.400 0.385 0.400 0.390 0.400 68,000 0.3965 0.00%
2024-06-04 0 0.400 0.385 0.405 0.385 0.405 328,000 129,240 0.3940 0.400 0.385 0.405 0.385 0.405 328,000 0.3940 2.56%
2024-06-03 0 0.390 0.390 0.405 0.385 0.400 288,000 112,980 0.3923 0.390 0.390 0.405 0.385 0.400 288,000 0.3923 -4.88%
2024-05-31 0 0.410 0.400 0.410 0.400 0.410 320,000 128,040 0.4001 0.410 0.400 0.410 0.400 0.410 320,000 0.4001 2.50%
2024-05-30 0 0.400 0.400 0.405 0.400 0.410 148,000 59,780 0.4039 0.400 0.400 0.405 0.400 0.410 148,000 0.4039 -1.23%
2024-05-29 0 0.405 0.405 0.410 0.400 0.410 2,104,000 850,900 0.4044 0.405 0.405 0.410 0.400 0.410 2,104,000 0.4044 -3.57%
2024-05-28 0 0.420 0.410 0.420 0.405 0.410 388,000 157,600 0.4062 0.420 0.410 0.420 0.405 0.410 388,000 0.4062 2.44%
2024-05-27 0 0.410 0.415 0.420 0.405 0.410 396,000 162,320 0.4099 0.410 0.415 0.420 0.405 0.410 396,000 0.4099 0.00%
2024-05-24 0 0.410 0.405 0.415 0.405 0.410 412,000 168,400 0.4087 0.410 0.405 0.415 0.405 0.410 412,000 0.4087 0.00%
2024-05-23 0 0.410 0.410 0.415 0.405 0.410 396,000 161,740 0.4084 0.410 0.410 0.415 0.405 0.410 396,000 0.4084 1.23%
2024-05-22 0 0.405 0.405 0.420 0.405 0.420 166,000 67,790 0.4084 0.405 0.405 0.420 0.405 0.420 166,000 0.4084 -2.41%
2024-05-21 0 0.415 0.405 0.415 0.405 0.415 290,000 118,620 0.4090 0.415 0.405 0.415 0.405 0.415 290,000 0.4090 1.22%
2024-05-20 0 0.410 0.410 0.420 0.410 0.415 208,000 85,520 0.4112 0.410 0.410 0.420 0.410 0.415 208,000 0.4112 -1.20%
2024-05-17 0 0.415 0.410 0.420 0.410 0.410 84,000 35,240 0.4195 0.415 0.410 0.420 0.410 0.410 84,000 0.4195 1.22%
2024-05-16 0 0.410 0.405 0.415 0.405 0.410 212,000 86,600 0.4085 0.410 0.405 0.415 0.405 0.410 212,000 0.4085 -1.20%
2024-05-14 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2024-05-13 0 0.415 0.410 0.415 0.410 0.415 60,000 24,700 0.4117 0.415 0.410 0.415 0.410 0.415 60,000 0.4117 1.22%
2024-05-10 0 0.410 0.410 0.415 0.405 0.410 380,000 155,320 0.4087 0.410 0.410 0.415 0.405 0.410 380,000 0.4087 1.23%
2024-05-09 0 0.405 0.405 0.410 0.400 0.410 622,000 253,470 0.4075 0.405 0.405 0.410 0.400 0.410 622,000 0.4075 0.00%
2024-05-08 0 0.405 0.380 0.405 0.395 0.410 1,348,000 544,140 0.4037 0.405 0.380 0.405 0.395 0.410 1,348,000 0.4037 0.00%
2024-05-07 0 0.405 0.405 0.420 0.400 0.415 1,320,000 537,640 0.4073 0.405 0.405 0.420 0.400 0.415 1,320,000 0.4073 -1.22%
2024-05-06 0 0.410 0.405 0.410 0.410 0.415 256,000 105,180 0.4109 0.410 0.405 0.410 0.410 0.415 256,000 0.4109 -2.38%
2024-05-03 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2024-05-02 0 0.420 0.415 0.420 0.410 0.420 212,000 88,380 0.4169 0.420 0.415 0.420 0.410 0.420 212,000 0.4169 -1.18%
2024-04-30 0 0.425 0.405 0.425 0.390 0.425 4,324,000 1,761,260 0.4073 0.425 0.405 0.425 0.390 0.425 4,324,000 0.4073 6.25%
2024-04-29 0 0.400 0.385 0.410 0.375 0.400 908,000 357,140 0.3933 0.400 0.385 0.410 0.375 0.400 908,000 0.3933 0.00%
2024-04-26 0 0.400 0.395 0.400 0.390 0.395 496,000 194,620 0.3924 0.400 0.395 0.400 0.390 0.395 496,000 0.3924 0.00%
2024-04-25 0 0.400 0.390 0.405 0.385 0.400 400,000 159,280 0.3982 0.400 0.390 0.405 0.385 0.400 400,000 0.3982 0.00%
2024-04-24 0 0.400 0.400 0.405 0.400 0.410 796,000 321,820 0.4043 0.400 0.400 0.405 0.400 0.410 796,000 0.4043 -3.61%
2024-04-23 0 0.415 0.405 0.415 0.400 0.415 5,944,000 2,453,800 0.4128 0.415 0.405 0.415 0.400 0.415 5,944,000 0.4128 1.22%
2024-04-22 0 0.410 0.410 0.420 0.405 0.415 468,000 190,920 0.4079 0.410 0.410 0.420 0.405 0.415 468,000 0.4079 -1.20%
2024-04-19 0 0.415 0.415 0.420 0.405 0.415 526,000 216,150 0.4109 0.415 0.415 0.420 0.405 0.415 526,000 0.4109 1.22%
2024-04-18 0 0.410 0.405 0.410 0.400 0.425 1,632,000 667,440 0.4090 0.410 0.405 0.410 0.400 0.425 1,632,000 0.4090 2.50%
2024-04-17 0 0.400 0.405 0.420 0.390 0.435 2,008,000 814,520 0.4056 0.400 0.405 0.420 0.390 0.435 2,008,000 0.4056 0.00%
2024-04-16 0 0.400 0.385 0.410 0.385 0.415 1,300,000 525,940 0.4046 0.400 0.385 0.410 0.385 0.415 1,300,000 0.4046 -2.44%
2024-04-15 0 0.410 0.385 0.410 0.400 0.410 508,000 207,800 0.4091 0.410 0.385 0.410 0.400 0.410 508,000 0.4091 1.23%
2024-04-12 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2024-04-11 0 0.405 0.390 0.405 0.395 0.410 780,000 313,900 0.4024 0.405 0.390 0.405 0.395 0.410 780,000 0.4024 1.25%
2024-04-10 0 0.400 0.400 0.410 0.400 0.400 296,000 118,660 0.4009 0.400 0.400 0.410 0.400 0.400 296,000 0.4009 -2.44%
2024-04-09 0 0.410 0.400 0.410 0.405 0.415 216,000 88,480 0.4096 0.410 0.400 0.410 0.405 0.415 216,000 0.4096 0.00%
2024-04-08 0 0.410 0.400 0.410 0.400 0.415 604,000 244,360 0.4046 0.410 0.400 0.410 0.400 0.415 604,000 0.4046 0.00%
2024-04-05 0 0.410 0.400 0.410 0.400 0.410 116,000 46,880 0.4041 0.410 0.400 0.410 0.400 0.410 116,000 0.4041 0.00%
2024-04-03 0 0.410 0.400 0.410 0.405 0.410 36,000 14,620 0.4061 0.410 0.400 0.410 0.405 0.410 36,000 0.4061 0.00%
2024-04-02 0 0.410 0.400 0.410 0.395 0.435 1,940,000 791,240 0.4079 0.410 0.400 0.410 0.395 0.435 1,940,000 0.4079 3.80%
2024-03-28 0 0.395 0.380 0.400 0.395 0.410 2,604,000 1,065,060 0.4090 0.395 0.380 0.400 0.395 0.410 2,604,000 0.4090 -1.25%
2024-03-27 0 0.400 0.395 0.410 0.400 0.400 1,596,000 638,400 0.4000 0.400 0.395 0.410 0.400 0.400 1,596,000 0.4000 0.00%
2024-03-26 0 0.400 0.385 0.410 0.395 0.405 2,168,000 864,380 0.3987 0.400 0.385 0.410 0.395 0.405 2,168,000 0.3987 1.27%
2024-03-25 0 0.395 0.380 0.400 0.385 0.400 1,836,000 732,880 0.3992 0.395 0.380 0.400 0.385 0.400 1,836,000 0.3992 -1.25%
2024-03-22 0 0.400 0.400 0.405 0.395 0.410 2,784,000 1,138,860 0.4091 0.400 0.400 0.405 0.395 0.410 2,784,000 0.4091 -1.23%
2024-03-21 0 0.405 0.400 0.405 0.400 0.410 1,688,000 676,240 0.4006 0.405 0.400 0.405 0.400 0.410 1,688,000 0.4006 0.00%
2024-03-20 0 0.405 0.395 0.410 0.405 0.410 1,840,000 746,040 0.4055 0.405 0.395 0.410 0.405 0.410 1,840,000 0.4055 -1.22%
2024-03-19 0 0.410 0.390 0.410 0.395 0.410 1,948,000 770,960 0.3958 0.410 0.390 0.410 0.395 0.410 1,948,000 0.3958 1.23%
2024-03-18 0 0.405 0.380 0.410 0.395 0.405 1,848,000 746,940 0.4042 0.405 0.380 0.410 0.395 0.405 1,848,000 0.4042 2.53%
2024-03-15 0 0.395 0.385 0.395 0.390 0.405 2,120,000 848,580 0.4003 0.395 0.385 0.395 0.390 0.405 2,120,000 0.4003 -2.47%
2024-03-14 0 0.405 0.400 0.410 0.395 0.410 1,742,000 702,920 0.4035 0.405 0.400 0.410 0.395 0.410 1,742,000 0.4035 -2.41%
2024-03-13 0 0.415 0.405 0.415 0.405 0.415 28,274,000 9,203,650 0.3255 0.415 0.405 0.415 0.405 0.415 28,274,000 0.3255 0.00%
2024-03-12 0 0.415 0.415 0.420 0.410 0.420 1,700,000 705,400 0.4149 0.415 0.415 0.420 0.410 0.420 1,700,000 0.4149 -1.19%
2024-03-11 0 0.420 0.400 0.420 0.390 0.420 2,840,000 1,154,980 0.4067 0.420 0.400 0.420 0.390 0.420 2,840,000 0.4067 2.44%
2024-03-08 0 0.410 0.405 0.410 0.390 0.415 2,592,000 1,065,760 0.4112 0.410 0.405 0.410 0.390 0.415 2,592,000 0.4112 2.50%
2024-03-07 0 0.400 0.390 0.400 0.395 0.410 1,488,000 605,740 0.4071 0.400 0.390 0.400 0.395 0.410 1,488,000 0.4071 -3.61%
2024-03-06 0 0.415 0.400 0.415 0.390 0.425 1,596,000 638,540 0.4001 0.415 0.400 0.415 0.390 0.425 1,596,000 0.4001 -2.35%
2024-03-05 0 0.425 0.410 0.425 0.425 0.430 1,496,000 635,920 0.4251 0.425 0.410 0.425 0.425 0.430 1,496,000 0.4251 -1.16%
2024-03-04 0 0.430 0.405 0.430 0.425 0.430 2,032,000 864,800 0.4256 0.430 0.405 0.430 0.425 0.430 2,032,000 0.4256 0.00%
2024-03-01 0 0.430 0.410 0.430 0.420 0.430 1,636,000 691,020 0.4224 0.430 0.410 0.430 0.420 0.430 1,636,000 0.4224 1.18%
2024-02-29 0 0.425 0.410 0.425 0.425 0.430 1,396,000 594,180 0.4256 0.425 0.410 0.425 0.425 0.430 1,396,000 0.4256 0.00%
2024-02-28 0 0.425 0.415 0.430 0.420 0.425 1,836,000 775,200 0.4222 0.425 0.415 0.430 0.420 0.425 1,836,000 0.4222 -1.16%
2024-02-27 0 0.430 0.410 0.430 0.415 0.430 824,000 346,860 0.4209 0.430 0.410 0.430 0.415 0.430 824,000 0.4209 0.00%
2024-02-26 0 0.430 0.425 0.430 0.425 0.445 1,776,000 776,240 0.4371 0.430 0.425 0.430 0.425 0.445 1,776,000 0.4371 -3.37%
2024-02-23 0 0.445 0.425 0.445 0.430 0.450 1,652,000 733,320 0.4439 0.445 0.425 0.445 0.430 0.450 1,652,000 0.4439 0.00%
2024-02-22 0 0.445 0.415 0.445 0.435 0.465 1,264,000 553,960 0.4383 0.445 0.415 0.445 0.435 0.465 1,264,000 0.4383 1.14%
2024-02-21 0 0.440 0.400 0.440 0.415 0.450 1,884,000 817,300 0.4338 0.440 0.400 0.440 0.415 0.450 1,884,000 0.4338 6.02%
2024-02-20 0 0.415 0.415 0.425 0.415 0.435 1,998,000 843,300 0.4221 0.415 0.415 0.425 0.415 0.435 1,998,000 0.4221 -6.74%
2024-02-19 0 0.445 0.440 0.445 0.445 0.465 1,084,000 493,060 0.4549 0.445 0.440 0.445 0.445 0.465 1,084,000 0.4549 -2.20%
2024-02-16 0 0.455 0.440 0.455 0.455 0.465 2,432,000 1,112,740 0.4575 0.455 0.440 0.455 0.455 0.465 2,432,000 0.4575 0.00%
2024-02-15 0 0.455 0.435 0.455 0.425 0.460 1,756,000 796,100 0.4534 0.455 0.435 0.455 0.425 0.460 1,756,000 0.4534 3.41%
2024-02-14 0 0.440 0.430 0.440 0.410 0.440 1,604,000 700,940 0.4370 0.440 0.430 0.440 0.410 0.440 1,604,000 0.4370 -1.12%
2024-02-09 0 0.445 0.420 0.445 0.430 0.455 2,212,000 978,160 0.4422 0.445 0.420 0.445 0.430 0.455 2,212,000 0.4422 7.23%
2024-02-08 0 0.415 0.400 0.415 0.395 0.425 2,044,000 830,600 0.4064 0.415 0.400 0.415 0.395 0.425 2,044,000 0.4064 3.75%
2024-02-07 0 0.400 0.375 0.400 0.360 0.415 680,000 262,960 0.3867 0.400 0.375 0.400 0.360 0.415 680,000 0.3867 -1.23%
2024-02-06 0 0.405 0.395 0.405 0.380 0.405 284,000 112,400 0.3958 0.405 0.395 0.405 0.380 0.405 284,000 0.3958 8.00%
2024-02-05 0 0.375 0.350 0.380 0.370 0.375 236,000 88,380 0.3745 0.375 0.350 0.380 0.370 0.375 236,000 0.3745 2.74%
2024-02-02 0 0.365 0.335 0.365 0.355 0.365 108,000 38,820 0.3594 0.365 0.335 0.365 0.355 0.365 108,000 0.3594 0.00%
2024-02-01 0 0.365 0.350 0.365 0.325 0.365 652,000 225,860 0.3464 0.365 0.350 0.365 0.325 0.365 652,000 0.3464 8.96%
2024-01-31 0 0.335 0.335 0.345 0.325 0.345 1,200,000 405,980 0.3383 0.335 0.335 0.345 0.325 0.345 1,200,000 0.3383 -8.22%
2024-01-30 0 0.365 0.345 0.365 - - 2,000 650 0.3250 0.365 0.345 0.365 - - 2,000 0.3250 -1.35%
2024-01-29 0 0.370 0.350 0.375 0.340 0.395 1,108,000 394,380 0.3559 0.370 0.350 0.375 0.340 0.395 1,108,000 0.3559 -6.33%
2024-01-26 0 0.395 0.390 0.395 0.390 0.520 5,490,000 2,425,510 0.4418 0.395 0.390 0.395 0.390 0.520 5,490,000 0.4418 -11.24%
2024-01-25 0 0.445 0.425 0.445 0.425 0.450 1,154,000 513,580 0.4450 0.445 0.425 0.445 0.425 0.450 1,154,000 0.4450 4.71%
2024-01-24 0 0.425 0.410 0.425 0.405 0.425 692,000 286,960 0.4147 0.425 0.410 0.425 0.405 0.425 692,000 0.4147 1.19%
2024-01-23 0 0.420 0.415 0.430 0.410 0.440 1,400,000 586,740 0.4191 0.420 0.415 0.430 0.410 0.440 1,400,000 0.4191 -4.55%
2024-01-22 0 0.440 0.435 0.440 0.410 0.455 568,000 246,700 0.4343 0.440 0.435 0.440 0.410 0.455 568,000 0.4343 0.00%
2024-01-19 0 0.440 0.425 0.440 0.430 0.460 604,000 265,280 0.4392 0.440 0.425 0.440 0.430 0.460 604,000 0.4392 -4.35%
2024-01-18 0 0.460 0.455 0.465 0.455 0.465 84,000 38,600 0.4595 0.460 0.455 0.465 0.455 0.465 84,000 0.4595 2.22%
2024-01-17 0 0.450 0.435 0.450 0.440 0.460 100,000 44,560 0.4456 0.450 0.435 0.450 0.440 0.460 100,000 0.4456 -2.17%
2024-01-16 0 0.460 0.460 0.480 0.460 0.475 216,000 102,360 0.4739 0.460 0.460 0.480 0.460 0.475 216,000 0.4739 -4.17%
2024-01-15 0 0.480 0.475 0.480 0.465 0.480 488,000 229,520 0.4703 0.480 0.475 0.480 0.465 0.480 488,000 0.4703 2.13%
2024-01-12 0 0.470 0.465 0.470 0.460 0.470 84,000 39,020 0.4645 0.470 0.465 0.470 0.460 0.470 84,000 0.4645 2.17%
2024-01-11 0 0.460 0.460 0.470 0.455 0.470 392,000 180,460 0.4604 0.460 0.460 0.470 0.455 0.470 392,000 0.4604 -2.13%
2024-01-10 0 0.470 0.465 0.470 0.460 0.470 536,000 251,020 0.4683 0.470 0.465 0.470 0.460 0.470 536,000 0.4683 2.17%
2024-01-09 0 0.460 0.460 0.475 0.460 0.480 140,000 66,680 0.4763 0.460 0.460 0.475 0.460 0.480 140,000 0.4763 0.00%
2024-01-08 0 0.460 0.460 0.465 0.455 0.495 796,000 372,720 0.4682 0.460 0.460 0.465 0.455 0.495 796,000 0.4682 -5.15%
2024-01-05 0 0.485 0.480 0.490 0.440 0.485 2,127,430 1,000,984 0.4705 0.485 0.480 0.490 0.440 0.485 2,127,430 0.4705 10.23%
2024-01-04 0 0.440 0.435 0.440 0.435 0.460 492,000 219,760 0.4467 0.440 0.435 0.440 0.435 0.460 492,000 0.4467 -4.35%
2024-01-03 0 0.460 0.450 0.460 0.450 0.460 268,000 122,060 0.4554 0.460 0.450 0.460 0.450 0.460 268,000 0.4554 2.22%
2024-01-02 0 0.450 0.440 0.450 0.430 0.450 484,000 212,960 0.4400 0.450 0.440 0.450 0.430 0.450 484,000 0.4400 3.45%
2023-12-29 0 0.435 0.430 0.435 0.430 0.440 564,000 243,920 0.4325 0.435 0.430 0.435 0.430 0.440 564,000 0.4325 -2.25%
2023-12-28 0 0.445 0.435 0.445 0.440 0.445 88,000 38,760 0.4405 0.445 0.435 0.445 0.440 0.445 88,000 0.4405 -1.11%
2023-12-27 0 0.450 0.445 0.450 0.435 0.460 800,000 354,460 0.4431 0.450 0.445 0.450 0.435 0.460 800,000 0.4431 -1.10%
2023-12-22 0 0.455 0.450 0.455 0.445 0.465 1,040,000 472,280 0.4541 0.455 0.450 0.455 0.445 0.465 1,040,000 0.4541 -1.09%
2023-12-21 0 0.460 0.455 0.460 0.425 0.460 820,000 364,900 0.4450 0.460 0.455 0.460 0.425 0.460 820,000 0.4450 4.55%
2023-12-20 0 0.440 0.425 0.440 0.390 0.440 1,178,000 491,430 0.4172 0.440 0.425 0.440 0.390 0.440 1,178,000 0.4172 10.00%
2023-12-19 0 0.400 0.395 0.400 0.380 0.405 1,286,000 509,200 0.3960 0.400 0.395 0.400 0.380 0.405 1,286,000 0.3960 -1.23%
2023-12-18 0 0.405 0.400 0.405 0.400 0.420 1,512,000 619,940 0.4100 0.405 0.400 0.405 0.400 0.420 1,512,000 0.4100 -5.81%
2023-12-15 0 0.430 0.430 0.440 0.405 0.445 220,000 93,880 0.4267 0.430 0.430 0.440 0.405 0.445 220,000 0.4267 -2.27%
2023-12-14 0 0.440 0.425 0.440 0.410 0.445 188,000 81,000 0.4309 0.440 0.425 0.440 0.410 0.445 188,000 0.4309 8.64%
2023-12-13 0 0.405 0.405 0.415 0.400 0.410 372,000 151,900 0.4083 0.405 0.405 0.415 0.400 0.410 372,000 0.4083 -2.41%
2023-12-12 0 0.415 0.410 0.420 0.415 0.420 148,000 61,960 0.4186 0.415 0.410 0.420 0.415 0.420 148,000 0.4186 -1.19%
2023-12-11 0 0.420 0.410 0.420 0.405 0.420 768,000 316,820 0.4125 0.420 0.410 0.420 0.405 0.420 768,000 0.4125 5.00%
2023-12-08 0 0.400 0.395 0.400 0.400 0.420 52,000 20,960 0.4031 0.400 0.395 0.400 0.400 0.420 52,000 0.4031 1.27%
2023-12-07 0 0.395 0.395 0.410 0.395 0.415 1,920,000 774,980 0.4036 0.395 0.395 0.410 0.395 0.415 1,920,000 0.4036 -10.23%
2023-12-06 0 0.440 0.405 0.455 0.410 0.440 288,000 120,180 0.4173 0.440 0.405 0.455 0.410 0.440 288,000 0.4173 -1.12%
2023-12-05 0 0.445 0.435 0.445 0.450 0.465 400,000 183,660 0.4592 0.445 0.435 0.445 0.450 0.465 400,000 0.4592 -3.26%
2023-12-04 0 0.460 0.445 0.460 0.440 0.465 1,188,000 542,540 0.4567 0.460 0.445 0.460 0.440 0.465 1,188,000 0.4567 4.55%
2023-12-01 0 0.440 0.425 0.430 0.405 0.450 576,000 245,860 0.4268 0.440 0.425 0.430 0.405 0.450 576,000 0.4268 2.33%
2023-11-30 0 0.430 0.395 0.430 0.375 0.430 868,000 342,700 0.3948 0.430 0.395 0.430 0.375 0.430 868,000 0.3948 6.17%
2023-11-29 0 0.405 0.405 0.415 0.385 0.440 1,492,000 595,180 0.3989 0.405 0.405 0.415 0.385 0.440 1,492,000 0.3989 -3.57%
2023-11-28 0 0.420 0.420 0.440 0.420 0.445 1,384,000 598,720 0.4326 0.420 0.420 0.440 0.420 0.445 1,384,000 0.4326 -4.55%
2023-11-27 0 0.440 0.435 0.445 0.400 0.440 11,436,000 4,824,800 0.4219 0.440 0.435 0.445 0.400 0.440 11,436,000 0.4219 7.32%
2023-11-24 0 0.410 0.395 0.420 0.385 0.410 1,640,000 644,880 0.3932 0.410 0.395 0.420 0.385 0.410 1,640,000 0.3932 2.50%
2023-11-23 0 0.400 0.390 0.405 0.380 0.405 1,480,000 582,740 0.3937 0.400 0.390 0.405 0.380 0.405 1,480,000 0.3937 2.56%
2023-11-22 0 0.390 0.390 0.410 0.375 0.440 1,296,000 514,320 0.3969 0.390 0.390 0.410 0.375 0.440 1,296,000 0.3969 1.30%
2023-11-21 0 0.385 0.380 0.385 0.380 0.385 120,000 45,980 0.3832 0.385 0.380 0.385 0.380 0.385 120,000 0.3832 -3.75%
2023-11-20 0 0.400 0.390 0.410 0.395 0.460 1,475,000 640,345 0.4341 0.400 0.390 0.410 0.395 0.460 1,475,000 0.4341 -3.61%
2023-11-17 0 0.415 0.430 0.440 0.385 0.420 80,000 31,860 0.3983 0.415 0.430 0.440 0.385 0.420 80,000 0.3983 3.75%
2023-11-16 0 0.400 0.400 0.420 0.385 0.435 396,000 159,260 0.4022 0.400 0.400 0.420 0.385 0.435 396,000 0.4022 -8.05%
2023-11-15 0 0.435 0.425 0.440 0.395 0.440 476,000 202,160 0.4247 0.435 0.425 0.440 0.395 0.440 476,000 0.4247 10.13%
2023-11-14 0 0.395 0.390 0.400 0.330 0.400 812,000 316,940 0.3903 0.395 0.390 0.400 0.330 0.400 812,000 0.3903 16.18%
2023-11-13 0 0.340 0.335 0.355 0.310 0.360 2,088,000 728,300 0.3488 0.340 0.335 0.355 0.310 0.360 2,088,000 0.3488 6.25%
2023-11-10 0 0.320 0.320 0.325 0.290 0.320 1,080,000 336,740 0.3118 0.320 0.320 0.325 0.290 0.320 1,080,000 0.3118 4.92%
2023-11-09 0 0.305 0.305 0.310 0.290 0.355 1,016,000 330,020 0.3248 0.305 0.305 0.310 0.290 0.355 1,016,000 0.3248 -6.63%
2023-11-08 0 0.390 0.370 0.390 0.360 0.450 4,164,000 1,626,480 0.3906 0.327 0.310 0.327 0.302 0.377 4,971,306 0.3272 -13.33%
2023-11-07 0 0.450 0.450 0.485 0.360 0.485 2,072,000 880,080 0.4247 0.377 0.377 0.406 0.302 0.406 2,473,714 0.3558 21.62%
2023-11-06 0 0.370 0.370 0.415 0.325 0.425 1,196,000 468,980 0.3921 0.310 0.310 0.348 0.272 0.356 1,427,878 0.3284 -6.33%
2023-11-03 0 0.395 0.390 0.415 0.340 0.445 708,000 272,300 0.3846 0.331 0.327 0.348 0.285 0.373 845,265 0.3221 0.00%
2023-11-02 0 0.395 0.365 0.420 - - 0 0 - 0.331 0.306 0.352 - - 0 - 0.00%
2023-11-01 0 0.395 0.360 0.400 0.395 0.410 60,000 24,360 0.4060 0.331 0.302 0.335 0.331 0.343 71,633 0.3401 1.28%
2023-10-31 0 0.390 0.370 0.390 0.375 0.390 180,000 67,620 0.3757 0.327 0.310 0.327 0.314 0.327 214,898 0.3147 6.85%
2023-10-30 0 0.365 0.365 0.380 0.365 0.375 20,000 7,360 0.3680 0.306 0.306 0.318 0.306 0.314 23,878 0.3082 -3.95%
2023-10-27 0 0.380 0.370 0.380 0.370 0.400 80,000 30,540 0.3818 0.318 0.310 0.318 0.310 0.335 95,510 0.3198 5.56%
2023-10-26 0 0.360 0.360 0.380 0.300 0.390 444,000 149,100 0.3358 0.302 0.302 0.318 0.251 0.327 530,082 0.2813 2.86%
2023-10-25 0 0.350 0.365 0.400 0.340 0.365 376,000 135,740 0.3610 0.293 0.306 0.335 0.285 0.306 448,898 0.3024 -4.11%
2023-10-24 0 0.365 0.355 0.365 0.355 0.385 464,000 167,980 0.3620 0.306 0.297 0.306 0.297 0.322 553,959 0.3032 -6.41%
2023-10-20 0 0.390 0.380 0.395 0.390 0.395 184,000 71,780 0.3901 0.327 0.318 0.331 0.327 0.331 219,673 0.3268 0.00%
2023-10-19 0 0.390 0.380 0.390 - - 0 0 - 0.327 0.318 0.327 - - 0 - -1.27%
2023-10-18 0 0.395 0.385 0.400 0.390 0.395 16,000 6,260 0.3913 0.331 0.322 0.335 0.327 0.331 19,102 0.3277 -1.25%
2023-10-17 0 0.400 0.390 0.400 - - 0 0 - 0.335 0.327 0.335 - - 0 - 0.00%
2023-10-16 0 0.400 0.390 0.410 - - 0 0 - 0.335 0.327 0.343 - - 0 - 0.00%
2023-10-13 0 0.400 0.395 0.410 0.400 0.410 128,000 51,580 0.4030 0.335 0.331 0.343 0.335 0.343 152,816 0.3375 -2.44%
2023-10-12 0 0.410 0.395 0.415 0.400 0.425 248,000 102,040 0.4115 0.343 0.331 0.348 0.335 0.356 296,082 0.3446 1.23%
2023-10-11 0 0.405 0.385 0.405 0.405 0.415 72,000 29,260 0.4064 0.339 0.322 0.339 0.339 0.348 85,959 0.3404 0.00%
2023-10-10 0 0.405 0.380 0.405 0.380 0.405 28,000 10,920 0.3900 0.339 0.318 0.339 0.318 0.339 33,429 0.3267 5.19%
2023-10-09 0 0.385 0.385 0.400 0.375 0.385 24,000 9,120 0.3800 0.322 0.322 0.335 0.314 0.322 28,653 0.3183 -3.75%
2023-10-06 0 0.400 0.375 0.410 0.400 0.415 72,000 28,900 0.4014 0.335 0.314 0.343 0.335 0.348 85,959 0.3362 0.00%
2023-10-05 0 0.400 0.380 0.400 0.400 0.405 12,000 4,840 0.4033 0.335 0.318 0.335 0.335 0.339 14,327 0.3378 5.26%
2023-10-04 0 0.380 0.380 0.390 0.365 0.385 648,000 242,140 0.3737 0.318 0.318 0.327 0.306 0.322 773,633 0.3130 0.00%
2023-10-03 0 0.380 0.370 0.375 0.370 0.415 324,000 127,400 0.3932 0.318 0.310 0.314 0.310 0.348 386,816 0.3294 -7.32%
2023-09-29 0 0.410 0.400 0.410 0.410 0.410 12,000 4,920 0.4100 0.343 0.335 0.343 0.343 0.343 14,327 0.3434 0.00%
2023-09-28 0 0.410 0.410 0.415 0.410 0.415 292,000 120,540 0.4128 0.343 0.343 0.348 0.343 0.348 348,612 0.3458 -1.20%
2023-09-27 0 0.415 0.400 0.415 0.400 0.420 36,000 14,680 0.4078 0.348 0.335 0.348 0.335 0.352 42,980 0.3416 1.22%
2023-09-26 0 0.410 0.400 0.425 - - 0 0 - 0.343 0.335 0.356 - - 0 - 0.00%
2023-09-25 0 0.410 0.410 0.415 0.410 0.420 436,000 179,820 0.4124 0.343 0.343 0.348 0.343 0.352 520,531 0.3455 -1.20%
2023-09-22 0 0.415 0.400 0.415 0.415 0.425 160,000 67,540 0.4221 0.348 0.335 0.348 0.348 0.356 191,020 0.3536 -1.19%
2023-09-21 0 0.420 0.410 0.455 0.420 0.430 272,000 114,840 0.4222 0.352 0.343 0.381 0.352 0.360 324,735 0.3536 -1.18%
2023-09-20 0 0.425 0.400 0.425 0.425 0.445 12,000 5,180 0.4317 0.356 0.335 0.356 0.356 0.373 14,327 0.3616 0.00%
2023-09-19 0 0.425 0.425 0.435 0.420 0.425 28,000 11,860 0.4236 0.356 0.356 0.364 0.352 0.356 33,429 0.3548 3.66%
2023-09-18 0 0.410 0.410 0.420 0.410 0.425 144,000 60,000 0.4167 0.343 0.343 0.352 0.343 0.356 171,918 0.3490 -2.38%
2023-09-15 0 0.420 0.400 0.415 0.400 0.435 252,000 106,520 0.4227 0.352 0.335 0.348 0.335 0.364 300,857 0.3541 -1.18%
2023-09-14 0 0.425 0.400 0.435 0.425 0.435 336,000 144,440 0.4299 0.356 0.335 0.364 0.356 0.364 401,143 0.3601 0.00%
2023-09-13 0 0.425 0.425 0.435 0.425 0.430 80,000 34,320 0.4290 0.356 0.356 0.364 0.356 0.360 95,510 0.3593 -1.16%
2023-09-12 0 0.430 0.405 0.430 0.430 0.445 464,000 200,460 0.4320 0.360 0.339 0.360 0.360 0.373 553,959 0.3619 -3.37%
2023-09-11 0 0.445 0.430 0.445 0.385 0.445 64,000 27,160 0.4244 0.373 0.360 0.373 0.322 0.373 76,408 0.3555 3.49%
2023-09-07 0 0.430 0.425 0.440 0.430 0.440 100,000 43,440 0.4344 0.360 0.356 0.369 0.360 0.369 119,388 0.3639 1.18%
2023-09-06 0 0.425 0.420 0.435 0.425 0.435 172,000 74,040 0.4305 0.356 0.352 0.364 0.356 0.364 205,347 0.3606 -2.30%
2023-09-05 0 0.435 0.425 0.440 0.420 0.440 280,000 119,720 0.4276 0.364 0.356 0.369 0.352 0.369 334,286 0.3581 0.00%
2023-09-04 0 0.435 0.435 0.440 0.430 0.450 544,000 236,700 0.4351 0.364 0.364 0.369 0.360 0.377 649,469 0.3645 0.00%
2023-08-31 0 0.435 0.430 0.435 0.420 0.440 136,000 58,500 0.4301 0.364 0.360 0.364 0.352 0.369 162,367 0.3603 0.00%
2023-08-30 0 0.435 0.430 0.445 0.420 0.445 396,000 171,220 0.4324 0.364 0.360 0.373 0.352 0.373 472,776 0.3622 4.82%
2023-08-29 0 0.415 0.415 0.425 0.395 0.445 1,516,000 620,800 0.4095 0.348 0.348 0.356 0.331 0.373 1,809,918 0.3430 5.06%
2023-08-28 0 0.395 0.380 0.410 0.370 0.415 2,140,000 855,460 0.3997 0.331 0.318 0.343 0.310 0.348 2,554,898 0.3348 -1.25%
2023-08-25 0 0.400 0.395 0.410 0.400 0.410 864,000 349,620 0.4047 0.335 0.331 0.343 0.335 0.343 1,031,510 0.3389 -2.44%
2023-08-24 0 0.410 0.410 0.415 0.395 0.415 3,388,000 1,373,860 0.4055 0.343 0.343 0.348 0.331 0.348 4,044,857 0.3397 0.00%
2023-08-23 0 0.410 0.410 0.440 0.410 0.475 1,416,000 609,220 0.4302 0.343 0.343 0.369 0.343 0.398 1,690,531 0.3604 -4.65%
2023-08-22 0 0.430 0.420 0.445 0.405 0.440 1,408,000 594,680 0.4224 0.360 0.352 0.373 0.339 0.369 1,680,980 0.3538 6.17%
2023-08-21 0 0.405 0.395 0.400 0.375 0.455 3,152,000 1,263,660 0.4009 0.339 0.331 0.335 0.314 0.381 3,763,102 0.3358 -11.96%
2023-08-18 0 0.460 0.450 0.460 0.450 0.560 2,800,000 1,361,420 0.4862 0.385 0.377 0.385 0.377 0.469 3,342,857 0.4073 -17.86%
2023-08-17 0 0.560 0.540 0.560 0.540 0.620 516,000 285,720 0.5537 0.469 0.452 0.469 0.452 0.519 616,041 0.4638 -1.75%
2023-08-16 0 0.570 0.560 0.580 0.540 0.600 824,000 464,720 0.5640 0.477 0.469 0.486 0.452 0.503 983,755 0.4724 -5.00%
2023-08-15 0 0.600 0.590 0.600 0.570 0.660 1,776,000 1,063,120 0.5986 0.503 0.494 0.503 0.477 0.553 2,120,327 0.5014 -9.09%
2023-08-14 0 0.660 0.640 0.660 0.640 0.670 1,236,000 809,600 0.6550 0.553 0.536 0.553 0.536 0.561 1,475,633 0.5486 -7.04%
2023-08-11 0 0.710 0.700 0.710 0.700 0.710 332,000 234,600 0.7066 0.595 0.586 0.595 0.586 0.595 396,367 0.5919 -6.58%
2023-08-10 0 0.760 0.690 0.780 0.690 0.760 212,000 151,120 0.7128 0.637 0.578 0.653 0.578 0.637 253,102 0.5971 5.56%
2023-08-09 0 0.720 0.690 0.720 0.690 0.720 108,000 75,720 0.7011 0.603 0.578 0.603 0.578 0.603 128,939 0.5873 5.88%
2023-08-08 0 0.680 0.680 0.720 0.680 0.690 444,000 305,600 0.6883 0.570 0.570 0.603 0.570 0.578 530,082 0.5765 -2.86%
2023-08-07 0 0.700 0.690 0.700 0.680 0.730 928,000 643,640 0.6936 0.586 0.578 0.586 0.570 0.611 1,107,918 0.5809 -1.41%
2023-08-04 0 0.710 0.690 0.710 0.700 0.710 44,000 31,040 0.7055 0.595 0.578 0.595 0.586 0.595 52,531 0.5909 1.43%
2023-08-03 0 0.700 0.690 0.700 0.690 0.700 92,000 63,560 0.6909 0.586 0.578 0.586 0.578 0.586 109,837 0.5787 -1.41%
2023-08-02 0 0.710 0.700 0.710 0.690 0.730 228,000 160,480 0.7039 0.595 0.586 0.595 0.578 0.611 272,204 0.5896 -5.33%
2023-08-01 0 0.750 0.700 0.750 0.720 0.750 192,000 142,400 0.7417 0.628 0.586 0.628 0.603 0.628 229,224 0.6212 4.17%
2023-07-31 0 0.720 0.690 0.720 0.690 0.720 192,000 135,760 0.7071 0.603 0.578 0.603 0.578 0.603 229,224 0.5923 2.86%
2023-07-28 0 0.700 0.690 0.700 0.690 0.690 128,000 88,360 0.6903 0.586 0.578 0.586 0.578 0.578 152,816 0.5782 1.45%
2023-07-27 0 0.690 0.680 0.690 0.670 0.690 1,176,000 798,000 0.6786 0.578 0.570 0.578 0.561 0.578 1,404,000 0.5684 1.47%
2023-07-26 0 0.680 0.670 0.680 0.640 0.700 1,016,000 677,760 0.6671 0.570 0.561 0.570 0.536 0.586 1,212,980 0.5588 -2.86%
2023-07-25 0 0.700 0.690 0.700 0.670 0.710 880,000 609,200 0.6923 0.586 0.578 0.586 0.561 0.595 1,050,612 0.5799 0.00%
2023-07-24 0 0.700 0.660 0.700 0.680 0.730 936,000 661,920 0.7072 0.586 0.553 0.586 0.570 0.611 1,117,469 0.5923 -7.89%
2023-07-21 0 0.760 0.720 0.760 0.730 0.770 192,000 143,600 0.7479 0.637 0.603 0.637 0.611 0.645 229,224 0.6265 -2.56%
2023-07-20 0 0.780 0.740 0.780 0.740 0.800 320,000 246,080 0.7690 0.653 0.620 0.653 0.620 0.670 382,041 0.6441 -2.50%
2023-07-19 0 0.800 0.780 0.800 0.780 0.810 488,000 387,280 0.7936 0.670 0.653 0.670 0.653 0.678 582,612 0.6647 2.56%
2023-07-18 0 0.780 0.750 0.780 0.750 0.760 668,000 504,960 0.7559 0.653 0.628 0.653 0.628 0.637 797,510 0.6332 2.63%
2023-07-14 0 0.760 0.760 0.770 0.740 0.760 328,000 247,160 0.7535 0.637 0.637 0.645 0.620 0.637 391,592 0.6312 0.00%
2023-07-13 0 0.760 0.750 0.760 0.740 0.760 108,000 80,280 0.7433 0.637 0.628 0.637 0.620 0.637 128,939 0.6226 0.00%
2023-07-12 0 0.760 0.730 0.760 0.730 0.760 228,000 171,160 0.7507 0.637 0.611 0.637 0.611 0.637 272,204 0.6288 1.33%
2023-07-11 0 0.750 0.750 0.760 0.750 0.770 664,000 505,240 0.7609 0.628 0.628 0.637 0.628 0.645 792,735 0.6373 0.00%
2023-07-10 0 0.750 0.740 0.750 0.720 0.750 380,000 282,680 0.7439 0.628 0.620 0.628 0.603 0.628 453,673 0.6231 1.35%
2023-07-07 0 0.740 0.740 0.770 0.740 0.760 164,000 122,840 0.7490 0.620 0.620 0.645 0.620 0.637 195,796 0.6274 -2.63%
2023-07-06 0 0.760 0.750 0.760 0.710 0.760 828,000 608,680 0.7351 0.637 0.628 0.637 0.595 0.637 988,531 0.6157 2.70%
2023-07-05 0 0.740 0.730 0.740 0.720 0.760 240,000 175,240 0.7302 0.620 0.611 0.620 0.603 0.637 286,531 0.6116 1.37%
2023-07-04 0 0.730 0.730 0.770 0.730 0.770 208,000 157,800 0.7587 0.611 0.611 0.645 0.611 0.645 248,327 0.6355 -6.41%
2023-07-03 0 0.780 0.730 0.780 0.710 0.780 464,000 334,920 0.7218 0.653 0.611 0.653 0.595 0.653 553,959 0.6046 6.85%
2023-06-30 0 0.730 0.730 0.750 0.710 0.730 60,000 43,360 0.7227 0.611 0.611 0.628 0.595 0.611 71,633 0.6053 -1.35%
2023-06-29 0 0.740 0.730 0.740 0.690 0.750 760,000 561,400 0.7387 0.620 0.611 0.620 0.578 0.628 907,347 0.6187 4.23%
2023-06-28 0 0.710 0.710 0.730 0.710 0.740 436,000 315,120 0.7228 0.595 0.595 0.611 0.595 0.620 520,531 0.6054 -5.33%
2023-06-27 0 0.750 0.720 0.750 0.690 0.780 2,280,000 1,646,120 0.7220 0.628 0.603 0.628 0.578 0.653 2,722,041 0.6047 -3.85%
2023-06-26 0 0.780 0.760 0.780 0.770 0.810 928,000 735,960 0.7931 0.653 0.637 0.653 0.645 0.678 1,107,918 0.6643 -4.88%
2023-06-23 0 0.820 0.790 0.820 0.780 0.820 2,288,000 1,819,280 0.7951 0.687 0.662 0.687 0.653 0.687 2,731,592 0.6660 0.00%
2023-06-21 0 0.820 0.820 0.830 0.820 0.870 3,288,000 2,741,360 0.8337 0.687 0.687 0.695 0.687 0.729 3,925,469 0.6984 -5.75%
2023-06-20 0 0.870 0.850 0.870 0.790 0.870 6,996,000 5,806,680 0.8300 0.729 0.712 0.729 0.662 0.729 8,352,367 0.6952 10.13%
2023-06-19 0 0.790 0.780 0.790 0.720 0.790 976,000 745,440 0.7638 0.662 0.653 0.662 0.603 0.662 1,165,224 0.6397 5.33%
2023-06-16 0 0.750 0.740 0.750 0.700 0.770 2,816,000 2,098,360 0.7452 0.628 0.620 0.628 0.586 0.645 3,361,959 0.6241 2.74%
2023-06-15 0 0.730 0.720 0.730 0.680 0.730 2,916,000 2,079,160 0.7130 0.611 0.603 0.611 0.570 0.611 3,481,347 0.5972 5.80%
2023-06-14 0 0.690 0.660 0.690 0.650 0.700 1,212,000 827,400 0.6827 0.578 0.553 0.578 0.544 0.586 1,446,980 0.5718 -2.82%
2023-06-13 0 0.710 0.690 0.710 0.680 0.730 2,100,000 1,487,200 0.7082 0.595 0.578 0.595 0.570 0.611 2,507,143 0.5932 -2.74%
2023-06-12 0 0.730 0.720 0.730 0.670 0.730 5,668,000 4,020,880 0.7094 0.611 0.603 0.611 0.561 0.611 6,766,898 0.5942 8.96%
2023-06-09 0 0.670 0.640 0.680 0.630 0.670 1,696,000 1,100,080 0.6486 0.561 0.536 0.570 0.528 0.561 2,024,816 0.5433 4.69%
2023-06-08 0 0.640 0.620 0.640 0.620 0.640 792,000 498,120 0.6289 0.536 0.519 0.536 0.519 0.536 945,551 0.5268 0.00%
2023-06-07 0 0.640 0.630 0.640 0.630 0.650 232,000 148,440 0.6398 0.536 0.528 0.536 0.528 0.544 276,980 0.5359 -1.54%
2023-06-06 0 0.650 0.630 0.650 0.630 0.650 2,164,000 1,386,400 0.6407 0.544 0.528 0.544 0.528 0.544 2,583,551 0.5366 1.56%
2023-06-05 0 0.640 0.640 0.650 0.630 0.640 1,572,000 1,005,360 0.6395 0.536 0.536 0.544 0.528 0.536 1,876,776 0.5357 0.00%
2023-06-02 0 0.640 0.630 0.640 0.630 0.660 888,000 568,840 0.6406 0.536 0.528 0.536 0.528 0.553 1,060,163 0.5366 0.00%
2023-06-01 0 0.640 0.630 0.640 0.630 0.650 760,000 485,280 0.6385 0.536 0.528 0.536 0.528 0.544 907,347 0.5348 0.00%
2023-05-31 0 0.640 0.630 0.640 0.630 0.660 4,948,000 3,122,040 0.6310 0.536 0.528 0.536 0.528 0.553 5,907,306 0.5285 -1.54%
2023-05-30 0 0.650 0.640 0.650 0.630 0.650 532,000 341,320 0.6416 0.544 0.536 0.544 0.528 0.544 635,143 0.5374 0.00%
2023-05-29 0 0.650 0.640 0.650 0.620 0.670 1,196,000 774,120 0.6473 0.544 0.536 0.544 0.519 0.561 1,427,878 0.5421 1.56%
2023-05-25 0 0.640 0.630 0.640 0.620 0.640 1,172,000 734,920 0.6271 0.536 0.528 0.536 0.519 0.536 1,399,224 0.5252 0.00%
2023-05-24 0 0.640 0.630 0.640 0.630 0.650 1,280,000 811,320 0.6338 0.536 0.528 0.536 0.528 0.544 1,528,163 0.5309 -1.54%
2023-05-23 0 0.650 0.630 0.650 0.620 0.680 2,904,000 1,886,240 0.6495 0.544 0.528 0.544 0.519 0.570 3,467,020 0.5441 4.84%
2023-05-22 0 0.620 0.620 0.640 0.610 0.640 1,236,000 775,960 0.6278 0.519 0.519 0.536 0.511 0.536 1,475,633 0.5258 0.00%
2023-05-19 0 0.620 0.610 0.620 0.610 0.650 2,460,000 1,542,960 0.6272 0.519 0.511 0.519 0.511 0.544 2,936,939 0.5254 -4.62%
2023-05-18 0 0.650 0.640 0.650 0.630 0.660 1,548,000 991,680 0.6406 0.544 0.536 0.544 0.528 0.553 1,848,122 0.5366 0.00%
2023-05-17 0 0.650 0.650 0.670 0.650 0.690 4,328,000 2,913,440 0.6732 0.544 0.544 0.561 0.544 0.578 5,167,102 0.5638 -4.41%
2023-05-16 0 0.680 0.680 0.690 0.620 0.730 9,560,000 6,515,220 0.6815 0.570 0.570 0.578 0.519 0.611 11,413,469 0.5708 6.25%
2023-05-15 0 0.640 0.630 0.640 0.610 0.650 1,332,000 834,680 0.6266 0.536 0.528 0.536 0.511 0.544 1,590,245 0.5249 3.23%
2023-05-12 0 0.620 0.620 0.640 0.620 0.670 1,172,000 743,560 0.6344 0.519 0.519 0.536 0.519 0.561 1,399,224 0.5314 -3.12%
2023-05-11 0 0.640 0.630 0.640 0.590 0.660 2,988,000 1,839,640 0.6157 0.536 0.528 0.536 0.494 0.553 3,567,306 0.5157 0.00%
2023-05-10 0 0.640 0.620 0.640 0.630 0.890 22,928,000 16,125,640 0.7033 0.536 0.519 0.536 0.528 0.745 27,373,224 0.5891 -22.89%
2023-05-09 0 0.830 0.820 0.830 0.630 0.840 14,812,000 10,936,720 0.7384 0.695 0.687 0.695 0.528 0.704 17,683,714 0.6185 31.75%
2023-05-08 0 0.630 0.620 0.630 0.560 0.640 1,404,000 836,480 0.5958 0.528 0.519 0.528 0.469 0.536 1,676,204 0.4990 12.50%
2023-05-05 0 0.560 0.550 0.570 0.530 0.580 544,000 299,200 0.5500 0.469 0.461 0.477 0.444 0.486 649,469 0.4607 1.82%
2023-05-04 0 0.550 0.540 0.560 0.530 0.550 324,000 174,280 0.5379 0.461 0.452 0.469 0.444 0.461 386,816 0.4505 3.77%
2023-05-03 0 0.530 0.530 0.550 0.520 0.540 284,000 150,720 0.5307 0.444 0.444 0.461 0.436 0.452 339,061 0.4445 -1.85%
2023-05-02 0 0.540 0.540 0.550 0.520 0.540 572,000 304,840 0.5329 0.452 0.452 0.461 0.436 0.452 682,898 0.4464 0.00%
2023-04-28 0 0.540 0.520 0.540 0.495 0.530 668,000 340,140 0.5092 0.452 0.436 0.452 0.415 0.444 797,510 0.4265 10.20%
2023-04-27 0 0.490 0.490 0.495 0.470 0.560 3,040,000 1,536,220 0.5053 0.410 0.410 0.415 0.394 0.469 3,629,388 0.4233 -10.91%
2023-04-26 0 0.550 0.510 0.530 0.510 0.550 556,000 289,800 0.5212 0.461 0.427 0.444 0.427 0.461 663,796 0.4366 3.77%
2023-04-25 0 0.530 0.510 0.530 0.510 0.550 1,408,000 738,840 0.5247 0.444 0.427 0.444 0.427 0.461 1,680,980 0.4395 -3.64%
2023-04-24 0 0.550 0.550 0.560 0.540 0.560 968,000 531,640 0.5492 0.461 0.461 0.469 0.452 0.469 1,155,673 0.4600 -1.79%
2023-04-21 0 0.560 0.550 0.570 0.550 0.570 540,000 303,560 0.5621 0.469 0.461 0.477 0.461 0.477 644,694 0.4709 -1.75%
2023-04-20 0 0.570 0.550 0.570 0.550 0.600 1,296,000 722,960 0.5578 0.477 0.461 0.477 0.461 0.503 1,547,265 0.4673 0.00%
2023-04-19 0 0.570 0.550 0.570 0.540 0.570 7,148,000 3,944,480 0.5518 0.477 0.461 0.477 0.452 0.477 8,533,837 0.4622 3.64%
2023-04-18 0 0.550 0.550 0.560 0.540 0.560 980,000 539,440 0.5504 0.461 0.461 0.469 0.452 0.469 1,170,000 0.4611 0.00%
2023-04-17 0 0.550 0.550 0.560 0.550 0.570 1,360,000 757,720 0.5571 0.461 0.461 0.469 0.461 0.477 1,623,673 0.4667 -1.79%
2023-04-14 0 0.560 0.560 0.570 0.560 0.590 5,948,000 3,304,920 0.5556 0.469 0.469 0.477 0.469 0.494 7,101,184 0.4654 -6.67%
2023-04-13 0 0.600 0.580 0.600 0.570 0.600 9,796,000 5,412,320 0.5525 0.503 0.486 0.503 0.477 0.503 11,695,224 0.4628 0.00%
2023-04-12 0 0.600 0.580 0.600 0.580 0.610 1,304,000 765,880 0.5873 0.503 0.486 0.503 0.486 0.511 1,556,816 0.4920 -1.64%
2023-04-11 0 0.610 0.600 0.610 0.580 0.610 1,580,000 940,480 0.5952 0.511 0.503 0.511 0.486 0.511 1,886,327 0.4986 3.39%
2023-04-06 0 0.590 0.590 0.610 0.560 0.610 1,512,000 882,880 0.5839 0.494 0.494 0.511 0.469 0.511 1,805,143 0.4891 -3.28%
2023-04-04 0 0.610 0.590 0.620 0.590 0.620 8,460,000 4,688,400 0.5542 0.511 0.494 0.519 0.494 0.519 10,100,204 0.4642 0.00%
2023-04-03 0 0.610 0.610 0.620 0.610 0.630 1,576,000 980,840 0.6224 0.511 0.511 0.519 0.511 0.528 1,881,551 0.5213 -3.17%
2023-03-31 0 0.630 0.630 0.640 0.600 0.630 804,000 490,320 0.6099 0.528 0.528 0.536 0.503 0.528 959,878 0.5108 5.00%
2023-03-30 0 0.600 0.580 0.600 0.590 0.600 376,000 225,480 0.5997 0.503 0.486 0.503 0.494 0.503 448,898 0.5023 1.69%
2023-03-29 0 0.590 0.580 0.590 0.560 0.590 2,076,000 1,202,840 0.5794 0.494 0.486 0.494 0.469 0.494 2,478,490 0.4853 1.72%
2023-03-28 0 0.580 0.560 0.590 0.550 0.600 2,988,000 1,705,960 0.5709 0.486 0.469 0.494 0.461 0.503 3,567,306 0.4782 -4.92%
2023-03-27 0 0.610 0.600 0.610 0.600 0.640 988,000 605,560 0.6129 0.511 0.503 0.511 0.503 0.536 1,179,551 0.5134 -3.17%
2023-03-24 0 0.630 0.630 0.640 0.630 0.650 3,904,000 2,508,720 0.6426 0.528 0.528 0.536 0.528 0.544 4,660,898 0.5382 -1.56%
2023-03-23 0 0.640 0.630 0.640 0.600 0.650 1,516,000 950,880 0.6272 0.536 0.528 0.536 0.503 0.544 1,809,918 0.5254 4.92%
2023-03-22 0 0.610 0.610 0.620 0.600 0.630 4,628,000 2,872,720 0.6207 0.511 0.511 0.519 0.503 0.528 5,525,265 0.5199 -3.17%
2023-03-21 0 0.630 0.620 0.640 0.610 0.640 1,140,000 708,640 0.6216 0.528 0.519 0.536 0.511 0.536 1,361,020 0.5207 1.61%
2023-03-20 0 0.620 0.610 0.640 0.610 0.640 1,616,000 1,007,840 0.6237 0.519 0.511 0.536 0.511 0.536 1,929,306 0.5224 -4.62%
2023-03-17 0 0.650 0.630 0.650 0.550 0.670 6,072,000 3,746,440 0.6170 0.544 0.528 0.544 0.461 0.561 7,249,224 0.5168 16.07%
2023-03-16 0 0.560 0.560 0.590 0.560 0.650 5,904,000 3,492,680 0.5916 0.469 0.469 0.494 0.469 0.544 7,048,653 0.4955 -13.85%
2023-03-15 0 0.650 0.640 0.650 0.630 0.680 3,356,000 2,174,720 0.6480 0.544 0.536 0.544 0.528 0.570 4,006,653 0.5428 0.00%
2023-03-14 0 0.650 0.640 0.650 0.620 0.680 4,524,000 2,895,920 0.6401 0.544 0.536 0.544 0.519 0.570 5,401,102 0.5362 -1.52%
2023-03-13 0 0.660 0.650 0.680 0.660 0.720 5,072,000 3,408,520 0.6720 0.553 0.544 0.570 0.553 0.603 6,055,347 0.5629 -8.33%
2023-03-10 0 0.720 0.700 0.720 0.660 0.740 3,300,000 2,304,760 0.6984 0.603 0.586 0.603 0.553 0.620 3,939,796 0.5850 1.41%
2023-03-09 0 0.710 0.710 0.730 0.690 0.770 2,028,000 1,461,400 0.7206 0.595 0.595 0.611 0.578 0.645 2,421,184 0.6036 -7.79%
2023-03-08 0 0.770 0.760 0.770 0.740 0.810 3,196,000 2,450,800 0.7668 0.645 0.637 0.645 0.620 0.678 3,815,633 0.6423 -6.10%
2023-03-07 0 0.820 0.820 0.840 0.820 0.910 2,008,000 1,708,600 0.8509 0.687 0.687 0.704 0.687 0.762 2,397,306 0.7127 -4.65%
2023-03-06 0 0.860 0.860 0.880 0.820 0.910 3,376,000 2,904,560 0.8604 0.720 0.720 0.737 0.687 0.762 4,030,531 0.7206 0.00%
2023-03-03 0 0.860 0.850 0.860 0.810 1.000 7,680,000 6,770,720 0.8816 0.720 0.712 0.720 0.678 0.838 9,168,980 0.7384 4.88%
2023-03-02 0 0.820 0.820 0.830 0.790 0.860 2,168,000 1,781,040 0.8215 0.687 0.687 0.695 0.662 0.720 2,588,327 0.6881 -3.53%
2023-03-01 0 0.850 0.840 0.850 0.810 0.910 5,536,000 4,766,520 0.8610 0.712 0.704 0.712 0.678 0.762 6,609,306 0.7212 2.41%
2023-02-28 0 0.830 0.830 0.840 0.750 1.110 24,044,000 20,250,600 0.8422 0.695 0.695 0.704 0.628 0.930 28,705,592 0.7055 -25.89%
2023-02-27 0 1.120 1.110 1.140 1.120 1.340 6,536,000 8,042,800 1.2305 0.938 0.930 0.955 0.938 1.122 7,803,184 1.0307 -19.42%
2023-02-24 0 1.390 1.380 1.400 1.180 1.430 8,356,000 10,741,200 1.2854 1.164 1.156 1.173 0.988 1.198 9,976,041 1.0767 -0.71%
2023-02-23 0 1.400 1.350 1.400 1.200 1.410 4,340,000 5,615,440 1.2939 1.173 1.131 1.173 1.005 1.181 5,181,429 1.0838 -1.41%
2023-02-22 0 1.420 1.390 1.430 1.370 1.560 2,004,000 2,854,520 1.4244 1.189 1.164 1.198 1.148 1.307 2,392,531 1.1931 -10.69%
2023-02-21 0 1.590 1.560 1.590 1.250 1.680 4,540,000 6,526,960 1.4377 1.332 1.307 1.332 1.047 1.407 5,420,204 1.2042 10.42%
2023-02-20 0 1.440 1.440 1.470 1.370 1.740 5,360,000 8,051,520 1.5021 1.206 1.206 1.231 1.148 1.457 6,399,184 1.2582 -18.64%
2023-02-17 0 1.770 1.760 1.770 1.730 1.910 1,860,000 3,345,590 1.7987 1.483 1.474 1.483 1.449 1.600 2,220,612 1.5066 -4.32%
2023-02-16 0 1.850 1.830 1.850 1.850 1.980 1,648,000 3,124,120 1.8957 1.550 1.533 1.550 1.550 1.658 1,967,510 1.5879 -5.61%
2023-02-15 0 1.960 1.940 1.960 1.940 2.020 640,000 1,252,840 1.9576 1.642 1.625 1.642 1.625 1.692 764,082 1.6397 -1.51%
2023-02-14 0 1.990 1.960 2.010 1.950 2.010 560,000 1,107,600 1.9779 1.667 1.642 1.684 1.633 1.684 668,571 1.6567 0.00%
2023-02-13 0 1.990 1.970 1.990 1.950 2.050 636,000 1,268,880 1.9951 1.667 1.650 1.667 1.633 1.717 759,306 1.6711 -1.49%
2023-02-10 0 2.020 2.020 2.070 2.000 2.080 1,160,000 2,382,840 2.0542 1.692 1.692 1.734 1.675 1.742 1,384,898 1.7206 -2.42%
2023-02-09 0 2.070 2.010 2.080 2.010 2.140 1,212,000 2,507,600 2.0690 1.734 1.684 1.742 1.684 1.792 1,446,980 1.7330 -1.90%
2023-02-08 0 2.110 2.110 2.120 1.990 2.170 3,088,000 6,445,640 2.0873 1.767 1.767 1.776 1.667 1.818 3,686,694 1.7484 5.50%
2023-02-07 0 2.000 1.970 2.000 1.910 2.000 3,344,000 6,491,800 1.9413 1.675 1.650 1.675 1.600 1.675 3,992,327 1.6261 3.63%
2023-02-06 0 1.930 1.930 1.980 1.930 2.060 2,712,000 5,415,920 1.9970 1.617 1.617 1.658 1.617 1.725 3,237,796 1.6727 -7.66%
2023-02-03 0 2.090 2.040 2.090 1.930 2.100 3,820,000 7,584,280 1.9854 1.751 1.709 1.751 1.617 1.759 4,560,612 1.6630 2.96%
2023-02-02 0 2.030 2.030 2.100 2.030 2.200 2,776,000 5,777,080 2.0811 1.700 1.700 1.759 1.700 1.843 3,314,204 1.7431 -6.02%
2023-02-01 0 2.160 2.120 2.160 2.030 2.250 1,968,000 4,142,120 2.1047 1.809 1.776 1.809 1.700 1.885 2,349,551 1.7629 1.41%
2023-01-31 0 2.130 2.080 2.130 2.070 2.260 1,956,000 4,156,680 2.1251 1.784 1.742 1.784 1.734 1.893 2,335,224 1.7800 -5.33%
2023-01-30 0 2.250 2.210 2.250 2.200 2.510 2,245,400 5,178,553 2.3063 1.885 1.851 1.885 1.843 2.102 2,680,733 1.9318 -10.36%
2023-01-27 0 2.510 2.500 2.530 2.470 2.610 940,000 2,396,040 2.5490 2.102 2.094 2.119 2.069 2.186 1,122,245 2.1350 -2.71%
2023-01-26 0 2.580 2.540 2.590 2.530 2.620 596,000 1,534,720 2.5750 2.161 2.128 2.169 2.119 2.195 711,551 2.1569 0.39%
2023-01-20 0 2.570 2.520 2.570 2.520 2.660 928,000 2,398,800 2.5849 2.153 2.111 2.153 2.111 2.228 1,107,918 2.1651 0.39%
2023-01-19 0 2.560 2.540 2.550 2.410 2.610 1,268,000 3,233,560 2.5501 2.144 2.128 2.136 2.019 2.186 1,513,837 2.1360 4.07%
2023-01-18 0 2.460 2.460 2.500 2.440 2.550 908,000 2,258,040 2.4868 2.061 2.061 2.094 2.044 2.136 1,084,041 2.0830 0.00%
2023-01-17 0 2.460 2.420 2.460 2.310 2.490 976,000 2,364,200 2.4223 2.061 2.027 2.061 1.935 2.086 1,165,224 2.0290 0.00%
2023-01-16 0 2.460 2.440 2.490 2.420 2.660 1,640,000 4,131,280 2.5191 2.061 2.044 2.086 2.027 2.228 1,957,959 2.1100 0.82%
2023-01-13 0 2.440 2.430 2.450 2.350 2.480 852,000 2,049,680 2.4057 2.044 2.035 2.052 1.968 2.077 1,017,184 2.0151 1.67%
2023-01-12 0 2.400 2.390 2.400 2.300 2.500 1,364,000 3,252,640 2.3846 2.010 2.002 2.010 1.926 2.094 1,628,449 1.9974 0.42%
2023-01-11 0 2.390 2.340 2.390 2.010 2.420 2,010,672 4,453,344 2.2149 2.002 1.960 2.002 1.684 2.027 2,400,496 1.8552 16.59%
2023-01-10 0 2.050 2.000 2.040 2.000 2.060 372,000 756,560 2.0338 1.717 1.675 1.709 1.675 1.725 444,122 1.7035 -0.49%
2023-01-09 0 2.060 2.000 2.060 2.000 2.170 424,000 885,280 2.0879 1.725 1.675 1.725 1.675 1.818 506,204 1.7489 -4.63%
2023-01-06 0 2.160 2.130 2.190 2.070 2.240 732,000 1,581,520 2.1605 1.809 1.784 1.834 1.734 1.876 873,918 1.8097 0.47%
2023-01-05 0 2.150 2.100 2.140 1.950 2.230 748,000 1,574,720 2.1052 1.801 1.759 1.792 1.633 1.868 893,020 1.7634 4.88%
2023-01-04 0 2.050 2.000 2.040 1.930 2.050 548,000 1,086,520 1.9827 1.717 1.675 1.709 1.617 1.717 654,245 1.6607 3.02%
2023-01-03 0 1.990 1.920 1.970 1.850 2.070 636,000 1,263,360 1.9864 1.667 1.608 1.650 1.550 1.734 759,306 1.6638 -2.93%
2022-12-30 0 2.050 2.050 2.060 1.900 2.050 916,000 1,804,240 1.9697 1.717 1.717 1.725 1.591 1.717 1,093,592 1.6498 -2.38%
2022-12-29 0 2.100 2.030 2.100 2.000 2.300 1,532,000 3,199,680 2.0886 1.759 1.700 1.759 1.675 1.926 1,829,020 1.7494 -5.41%
2022-12-28 0 2.220 2.200 2.220 2.120 2.230 1,064,000 2,341,880 2.2010 1.859 1.843 1.859 1.776 1.868 1,270,286 1.8436 0.45%
2022-12-23 0 2.210 2.200 2.220 2.070 2.250 908,000 1,960,320 2.1589 1.851 1.843 1.859 1.734 1.885 1,084,041 1.8083 3.27%
2022-12-22 0 2.140 2.110 2.160 2.080 2.240 864,000 1,836,760 2.1259 1.792 1.767 1.809 1.742 1.876 1,031,510 1.7807 -0.47%
2022-12-21 0 2.150 2.150 2.180 2.050 2.200 760,000 1,604,120 2.1107 1.801 1.801 1.826 1.717 1.843 907,347 1.7679 4.37%
2022-12-20 0 2.060 2.040 2.090 2.050 2.360 1,276,000 2,740,240 2.1475 1.725 1.709 1.751 1.717 1.977 1,523,388 1.7988 -10.82%
2022-12-19 0 2.310 2.300 2.310 2.260 2.360 620,000 1,437,880 2.3192 1.935 1.926 1.935 1.893 1.977 740,204 1.9425 0.00%
2022-12-16 0 2.310 2.310 2.330 2.250 2.390 928,000 2,146,080 2.3126 1.935 1.935 1.952 1.885 2.002 1,107,918 1.9370 -3.75%
2022-12-15 0 2.400 2.340 2.400 2.260 2.530 2,088,000 5,044,480 2.4159 2.010 1.960 2.010 1.893 2.119 2,492,816 2.0236 -6.25%
2022-12-14 0 2.560 2.520 2.560 2.440 2.640 1,500,000 3,861,680 2.5745 2.144 2.111 2.144 2.044 2.211 1,790,816 2.1564 0.00%
2022-12-13 0 2.560 2.540 2.560 2.370 2.610 1,656,000 4,156,480 2.5100 2.144 2.128 2.144 1.985 2.186 1,977,061 2.1024 4.49%
2022-12-12 0 2.450 2.370 2.450 2.290 2.540 1,612,000 3,901,120 2.4200 2.052 1.985 2.052 1.918 2.128 1,924,531 2.0271 -1.21%
2022-12-09 0 2.480 2.480 2.520 2.400 2.620 1,500,000 3,789,440 2.5263 2.077 2.077 2.111 2.010 2.195 1,790,816 2.1160 -2.36%
2022-12-08 0 2.540 2.530 2.560 2.510 2.610 1,536,000 3,948,960 2.5709 2.128 2.119 2.144 2.102 2.186 1,833,796 2.1534 0.40%
2022-12-07 0 2.530 2.530 2.550 2.380 2.640 1,352,000 3,450,840 2.5524 2.119 2.119 2.136 1.994 2.211 1,614,122 2.1379 2.43%
2022-12-06 0 2.470 2.470 2.480 2.330 2.600 2,696,000 6,527,280 2.4211 2.069 2.069 2.077 1.952 2.178 3,218,694 2.0279 -2.37%
2022-12-05 0 2.530 2.520 2.530 2.450 2.730 2,888,000 7,418,640 2.5688 2.119 2.111 2.119 2.052 2.287 3,447,918 2.1516 -3.07%
2022-12-02 0 2.610 2.610 2.690 2.610 2.770 2,264,000 6,132,560 2.7087 2.186 2.186 2.253 2.186 2.320 2,702,939 2.2688 -3.33%
2022-12-01 0 2.700 2.700 2.760 2.700 2.830 1,248,000 3,446,360 2.7615 2.262 2.262 2.312 2.262 2.370 1,489,959 2.3131 -1.46%
2022-11-30 0 2.740 2.700 2.740 2.630 2.780 1,268,000 3,442,680 2.7150 2.295 2.262 2.295 2.203 2.329 1,513,837 2.2741 1.11%
2022-11-29 0 2.710 2.710 2.740 2.710 2.990 2,340,000 6,646,000 2.8402 2.270 2.270 2.295 2.270 2.504 2,793,673 2.3789 -7.51%
2022-11-28 0 2.930 2.920 2.940 2.760 2.940 1,164,000 3,337,040 2.8669 2.454 2.446 2.463 2.312 2.463 1,389,673 2.4013 3.90%
2022-11-25 0 2.820 2.800 2.850 2.620 2.880 1,276,000 3,548,840 2.7812 2.362 2.345 2.387 2.195 2.412 1,523,388 2.3296 4.44%
2022-11-24 0 2.700 2.660 2.710 2.600 2.730 860,000 2,284,080 2.6559 2.262 2.228 2.270 2.178 2.287 1,026,735 2.2246 3.85%
2022-11-23 0 2.600 2.600 2.630 2.600 2.760 1,704,000 4,540,720 2.6647 2.178 2.178 2.203 2.178 2.312 2,034,367 2.2320 -4.06%
2022-11-22 0 2.710 2.700 2.720 2.660 2.940 3,032,000 8,430,040 2.7804 2.270 2.262 2.278 2.228 2.463 3,619,837 2.3288 0.37%
2022-11-21 0 2.700 2.700 2.730 2.650 3.000 3,204,000 8,973,080 2.8006 2.262 2.262 2.287 2.220 2.513 3,825,184 2.3458 -7.85%
2022-11-18 0 2.930 2.930 3.000 2.910 3.160 1,968,000 5,934,000 3.0152 2.454 2.454 2.513 2.437 2.647 2,349,551 2.5256 -2.98%
2022-11-17 0 3.020 3.000 3.020 2.730 3.200 5,596,000 16,859,240 3.0127 2.530 2.513 2.530 2.287 2.680 6,680,939 2.5235 9.03%
2022-11-16 0 2.770 2.750 2.770 2.560 2.780 1,848,000 4,854,200 2.6267 2.320 2.303 2.320 2.144 2.329 2,206,286 2.2002 4.53%
2022-11-15 0 2.650 2.650 2.690 2.630 2.850 1,856,000 5,012,960 2.7009 2.220 2.220 2.253 2.203 2.387 2,215,837 2.2623 -1.49%
2022-11-14 0 2.690 2.690 2.710 2.690 2.940 2,340,000 6,474,920 2.7671 2.253 2.253 2.270 2.253 2.463 2,793,673 2.3177 -2.54%
2022-11-11 0 2.760 2.720 2.770 2.560 2.980 4,219,500 11,797,730 2.7960 2.312 2.278 2.320 2.144 2.496 5,037,566 2.3420 8.66%
2022-11-10 0 2.540 2.540 2.560 2.350 2.770 5,316,000 14,148,960 2.6616 2.128 2.128 2.144 1.968 2.320 6,346,653 2.2294 2.42%
2022-11-09 0 2.480 2.440 2.480 2.440 2.850 5,012,000 13,011,920 2.5962 2.077 2.044 2.077 2.044 2.387 5,983,714 2.1746 -8.82%
2022-11-08 0 2.720 2.720 2.750 1.880 2.760 11,415,200 26,547,248 2.3256 2.278 2.278 2.303 1.575 2.312 13,628,351 1.9479 43.16%
2022-11-07 0 1.900 1.900 1.940 1.900 2.020 1,204,000 2,342,800 1.9458 1.591 1.591 1.625 1.591 1.692 1,437,429 1.6299 -2.56%
2022-11-04 0 1.950 1.910 1.950 1.870 1.990 1,532,000 2,965,960 1.9360 1.633 1.600 1.633 1.566 1.667 1,829,020 1.6216 4.28%
2022-11-03 0 1.870 1.860 1.880 1.850 1.900 952,800 1,779,792 1.8680 1.566 1.558 1.575 1.550 1.591 1,137,527 1.5646 -1.06%
2022-11-02 0 1.890 1.890 1.910 1.850 1.950 964,000 1,834,520 1.9030 1.583 1.583 1.600 1.550 1.633 1,150,898 1.5940 1.07%
2022-11-01 0 1.870 1.870 1.900 1.850 2.040 3,380,000 6,508,720 1.9257 1.566 1.566 1.591 1.550 1.709 4,035,306 1.6129 0.00%
2022-10-31 0 1.870 1.870 1.910 1.650 1.950 4,852,000 8,771,080 1.8077 1.566 1.566 1.600 1.382 1.633 5,792,694 1.5142 7.47%
2022-10-28 0 1.740 1.730 1.740 1.690 1.780 2,948,000 5,102,560 1.7309 1.457 1.449 1.457 1.416 1.491 3,519,551 1.4498 -3.33%
2022-10-27 0 1.800 1.740 1.800 1.740 2.040 6,184,000 11,243,440 1.8182 1.508 1.457 1.508 1.457 1.709 7,382,939 1.5229 -10.00%
2022-10-26 0 2.000 1.990 2.000 1.900 2.120 7,196,000 14,287,520 1.9855 1.675 1.667 1.675 1.591 1.776 8,591,143 1.6631 -2.91%
2022-10-25 0 2.060 2.060 2.070 2.030 2.240 7,984,000 17,071,560 2.1382 1.725 1.725 1.734 1.700 1.876 9,531,918 1.7910 0.98%
2022-10-24 0 2.040 1.990 2.040 1.920 2.120 4,264,000 8,615,160 2.0204 1.709 1.667 1.709 1.608 1.776 5,090,694 1.6923 2.51%
2022-10-21 0 1.990 1.990 2.000 1.830 2.290 24,660,000 51,286,760 2.0798 1.667 1.667 1.675 1.533 1.918 29,441,020 1.7420 0.51%
2022-10-20 0 1.980 1.970 1.980 1.380 1.980 28,120,000 48,140,160 1.7120 1.658 1.650 1.658 1.156 1.658 33,571,837 1.4339 43.48%
2022-10-19 0 1.380 1.380 1.390 1.250 1.440 6,776,000 9,260,600 1.3667 1.156 1.156 1.164 1.047 1.206 8,089,714 1.1447 4.55%
2022-10-18 0 1.320 1.310 1.320 1.300 1.550 14,618,000 20,915,430 1.4308 1.106 1.097 1.106 1.089 1.298 17,452,102 1.1984 -2.22%
2022-10-17 0 1.350 1.340 1.350 1.090 1.670 73,844,000 95,510,410 1.2934 1.131 1.122 1.131 0.913 1.399 88,160,694 1.0834

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top