Many Idea Cloud Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06696  2022-11-09    
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
2025-12-24 0 0.610 0.590 0.610 0.600 0.610 318,000 191,400 0.6019 0.610 0.590 0.610 0.600 0.610 318,000 0.6019 3.39%
2025-12-23 0 0.590 0.560 0.590 0.540 0.590 1,244,000 702,600 0.5648 0.590 0.560 0.590 0.540 0.590 1,244,000 0.5648 1.72%
2025-12-22 0 0.580 0.580 0.590 0.540 0.600 1,711,000 991,330 0.5794 0.580 0.580 0.590 0.540 0.600 1,711,000 0.5794 9.43%
2025-12-19 0 0.530 0.520 0.540 0.510 0.540 397,000 209,468 0.5276 0.530 0.520 0.540 0.510 0.540 397,000 0.5276 1.92%
2025-12-18 0 0.520 0.510 0.520 0.495 0.520 460,000 231,700 0.5037 0.520 0.510 0.520 0.495 0.520 460,000 0.5037 4.00%
2025-12-17 0 0.500 0.500 0.510 0.495 0.510 708,000 355,905 0.5027 0.500 0.500 0.510 0.495 0.510 708,000 0.5027 -1.96%
2025-12-16 0 0.510 0.510 0.530 0.495 0.540 2,631,100 1,347,573 0.5122 0.510 0.510 0.530 0.495 0.540 2,631,100 0.5122 3.03%
2025-12-15 0 0.495 0.490 0.495 0.485 0.500 600,000 296,510 0.4942 0.495 0.490 0.495 0.485 0.500 600,000 0.4942 1.02%
2025-12-12 0 0.490 0.490 0.495 0.485 0.495 195,000 94,960 0.4870 0.490 0.490 0.495 0.485 0.495 195,000 0.4870 1.03%
2025-12-11 0 0.485 0.485 0.490 0.475 0.500 1,899,000 925,657 0.4874 0.485 0.485 0.490 0.475 0.500 1,899,000 0.4874 2.11%
2025-12-10 0 0.475 0.475 0.485 0.475 0.490 575,000 278,605 0.4845 0.475 0.475 0.485 0.475 0.490 575,000 0.4845 -2.06%
2025-12-09 0 0.485 0.480 0.485 0.475 0.490 1,847,200 883,127 0.4781 0.485 0.480 0.485 0.475 0.490 1,847,200 0.4781 -1.02%
2025-12-08 0 0.490 0.480 0.490 0.475 0.510 977,600 478,504 0.4895 0.490 0.480 0.490 0.475 0.510 977,600 0.4895 -1.01%
2025-12-05 0 0.495 0.490 0.500 0.475 0.495 230,000 111,440 0.4845 0.495 0.490 0.500 0.475 0.495 230,000 0.4845 4.21%
2025-12-04 0 0.475 0.475 0.500 0.475 0.490 467,000 225,610 0.4831 0.475 0.475 0.500 0.475 0.490 467,000 0.4831 -3.06%
2025-12-03 0 0.490 0.490 0.500 0.475 0.490 484,000 235,275 0.4861 0.490 0.490 0.500 0.475 0.490 484,000 0.4861 1.03%
2025-12-02 0 0.485 0.485 0.490 0.470 0.490 1,160,000 557,430 0.4805 0.485 0.485 0.490 0.470 0.490 1,160,000 0.4805 -1.02%
2025-12-01 0 0.490 0.485 0.490 0.485 0.500 211,000 103,350 0.4898 0.490 0.485 0.490 0.485 0.500 211,000 0.4898 0.00%
2025-11-28 0 0.490 0.490 0.495 0.485 0.495 288,000 141,950 0.4929 0.490 0.490 0.495 0.485 0.495 288,000 0.4929 0.00%
2025-11-27 0 0.490 0.485 0.490 0.485 0.530 669,000 329,175 0.4920 0.490 0.485 0.490 0.485 0.530 669,000 0.4920 -2.00%
2025-11-26 0 0.500 0.495 0.500 0.485 0.530 2,186,000 1,096,805 0.5017 0.500 0.495 0.500 0.485 0.530 2,186,000 0.5017 3.50%
2025-11-25 0 0.530 0.510 0.530 0.510 0.530 409,000 212,700 0.5200 0.483 0.465 0.483 0.465 0.483 448,693 0.4740 1.92%
2025-11-24 0 0.520 0.510 0.520 0.500 0.510 326,000 165,110 0.5065 0.474 0.465 0.474 0.456 0.465 357,638 0.4617 4.00%
2025-11-21 0 0.500 0.500 0.520 0.500 0.530 444,000 224,680 0.5060 0.456 0.456 0.474 0.456 0.483 487,090 0.4613 -5.66%
2025-11-20 0 0.530 0.520 0.530 0.520 0.530 268,000 140,430 0.5240 0.483 0.474 0.483 0.474 0.483 294,009 0.4776 1.92%
2025-11-19 0 0.520 0.510 0.520 0.510 0.520 271,000 138,220 0.5100 0.474 0.465 0.474 0.465 0.474 297,300 0.4649 4.00%
2025-11-18 0 0.500 0.500 0.510 0.495 0.530 1,391,000 705,025 0.5068 0.456 0.456 0.465 0.451 0.483 1,525,995 0.4620 -7.41%
2025-11-17 0 0.540 0.520 0.540 0.510 0.540 130,000 68,490 0.5268 0.492 0.474 0.492 0.465 0.492 142,616 0.4802 1.89%
2025-11-14 0 0.530 0.520 0.530 0.510 0.530 79,000 40,810 0.5166 0.483 0.474 0.483 0.465 0.483 86,667 0.4709 0.00%
2025-11-13 0 0.530 0.510 0.530 0.510 0.530 157,000 81,560 0.5195 0.483 0.465 0.483 0.465 0.483 172,237 0.4735 0.00%
2025-11-12 0 0.530 0.530 0.540 0.510 0.530 228,000 118,490 0.5197 0.483 0.483 0.492 0.465 0.483 250,127 0.4737 0.00%
2025-11-11 0 0.530 0.520 0.530 0.510 0.540 362,000 188,130 0.5197 0.483 0.474 0.483 0.465 0.492 397,132 0.4737 0.00%
2025-11-10 0 0.530 0.520 0.530 0.520 0.530 180,000 94,040 0.5224 0.483 0.474 0.483 0.474 0.483 197,469 0.4762 0.00%
2025-11-07 0 0.530 0.510 0.520 0.500 0.540 476,000 246,020 0.5168 0.483 0.465 0.474 0.456 0.492 522,195 0.4711 -3.64%
2025-11-06 0 0.550 0.540 0.550 0.530 0.550 186,500 101,005 0.5416 0.501 0.492 0.501 0.483 0.501 204,600 0.4937 5.77%
2025-11-05 0 0.520 0.520 0.530 0.520 0.540 342,000 180,250 0.5270 0.474 0.474 0.483 0.474 0.492 375,191 0.4804 -3.70%
2025-11-04 0 0.540 0.540 0.550 0.530 0.550 193,000 104,490 0.5414 0.492 0.492 0.501 0.483 0.501 211,730 0.4935 0.00%
2025-11-03 0 0.540 0.520 0.540 0.540 0.540 53,000 28,600 0.5396 0.492 0.474 0.492 0.492 0.492 58,144 0.4919 1.89%
2025-10-31 0 0.530 0.510 0.540 0.500 0.530 471,000 240,950 0.5116 0.483 0.465 0.492 0.456 0.483 516,710 0.4663 -1.85%
2025-10-30 0 0.540 0.520 0.540 0.530 0.540 273,000 147,070 0.5387 0.492 0.474 0.492 0.483 0.492 299,494 0.4911 0.00%
2025-10-28 0 0.540 0.530 0.540 0.490 0.540 2,958,500 1,509,250 0.5101 0.492 0.483 0.492 0.447 0.492 3,245,619 0.4650 0.00%
2025-10-27 0 0.540 0.540 0.560 0.540 0.570 758,000 423,000 0.5580 0.492 0.492 0.510 0.492 0.520 831,563 0.5087 -5.26%
2025-10-24 0 0.570 0.550 0.590 0.550 0.570 300,000 166,940 0.5565 0.520 0.501 0.538 0.501 0.520 329,115 0.5072 1.79%
2025-10-23 0 0.560 0.550 0.560 0.550 0.590 391,100 217,502 0.5561 0.510 0.501 0.510 0.501 0.538 429,056 0.5069 -1.75%
2025-10-22 0 0.570 0.560 0.580 0.560 0.580 331,000 187,320 0.5659 0.520 0.510 0.529 0.510 0.529 363,123 0.5159 -1.72%
2025-10-21 0 0.580 0.560 0.580 0.560 0.610 427,000 244,710 0.5731 0.529 0.510 0.529 0.510 0.556 468,440 0.5224 1.75%
2025-10-20 0 0.570 0.560 0.570 0.560 0.580 276,000 156,390 0.5666 0.520 0.510 0.520 0.510 0.529 302,785 0.5165 0.00%
2025-10-17 0 0.570 0.570 0.580 0.550 0.590 1,347,000 764,950 0.5679 0.520 0.520 0.529 0.501 0.538 1,477,725 0.5177 -6.56%
2025-10-16 0 0.610 0.600 0.610 0.600 0.620 666,100 401,908 0.6034 0.556 0.547 0.556 0.547 0.565 730,744 0.5500 -3.17%
2025-10-15 0 0.630 0.620 0.630 0.610 0.650 502,000 312,150 0.6218 0.574 0.565 0.574 0.556 0.592 550,719 0.5668 3.28%
2025-10-14 0 0.610 0.600 0.610 0.590 0.620 336,000 202,030 0.6013 0.556 0.547 0.556 0.538 0.565 368,608 0.5481 0.00%
2025-10-13 0 0.610 0.600 0.610 0.590 0.630 760,000 464,450 0.6111 0.556 0.547 0.556 0.538 0.574 833,757 0.5571 -3.17%
2025-10-10 0 0.630 0.620 0.630 0.620 0.640 309,500 192,400 0.6216 0.574 0.565 0.574 0.565 0.583 339,537 0.5667 0.00%
2025-10-09 0 0.630 0.630 0.640 0.620 0.630 240,000 151,080 0.6295 0.574 0.574 0.583 0.565 0.574 263,292 0.5738 0.00%
2025-10-08 0 0.630 0.630 0.640 0.620 0.640 586,000 367,640 0.6274 0.574 0.574 0.583 0.565 0.583 642,871 0.5719 -1.56%
2025-10-06 0 0.640 0.630 0.650 0.630 0.650 435,000 276,850 0.6364 0.583 0.574 0.592 0.574 0.592 477,216 0.5801 1.59%
2025-10-03 0 0.630 0.630 0.640 0.630 0.640 126,000 79,960 0.6346 0.574 0.574 0.583 0.574 0.583 138,228 0.5785 -1.56%
2025-10-02 0 0.640 0.630 0.640 0.640 0.650 518,550 333,545 0.6432 0.583 0.574 0.583 0.583 0.592 568,875 0.5863 -3.03%
2025-09-30 0 0.660 0.640 0.660 0.640 0.660 414,500 269,045 0.6491 0.602 0.583 0.602 0.583 0.602 454,727 0.5917 3.13%
2025-09-29 0 0.640 0.640 0.650 0.640 0.650 331,000 213,350 0.6446 0.583 0.583 0.592 0.583 0.592 363,123 0.5875 -1.54%
2025-09-26 0 0.650 0.640 0.650 0.640 0.660 149,000 96,730 0.6492 0.592 0.583 0.592 0.583 0.602 163,460 0.5918 -1.52%
2025-09-25 0 0.660 0.650 0.660 0.650 0.660 179,000 116,800 0.6525 0.602 0.592 0.602 0.592 0.602 196,372 0.5948 0.00%
2025-09-24 0 0.660 0.650 0.660 0.650 0.660 72,000 47,240 0.6561 0.602 0.592 0.602 0.592 0.602 78,988 0.5981 1.54%
2025-09-23 0 0.650 0.640 0.650 0.630 0.650 330,000 212,430 0.6437 0.592 0.583 0.592 0.574 0.592 362,026 0.5868 0.00%
2025-09-22 0 0.650 0.640 0.650 0.640 0.700 1,301,100 857,827 0.6593 0.592 0.583 0.592 0.583 0.638 1,427,370 0.6010 -4.41%
2025-09-19 0 0.680 0.670 0.680 0.670 0.700 184,000 124,130 0.6746 0.620 0.611 0.620 0.611 0.638 201,857 0.6149 0.00%
2025-09-18 0 0.680 0.670 0.680 0.670 0.720 1,592,000 1,109,250 0.6968 0.620 0.611 0.620 0.611 0.656 1,746,502 0.6351 3.03%
2025-09-17 0 0.660 0.650 0.660 0.640 0.670 586,000 385,630 0.6581 0.602 0.592 0.602 0.583 0.611 642,871 0.5999 3.13%
2025-09-16 0 0.640 0.640 0.650 0.630 0.660 821,000 528,290 0.6435 0.583 0.583 0.592 0.574 0.602 900,677 0.5865 -1.54%
2025-09-15 0 0.650 0.650 0.670 0.640 0.670 395,000 256,850 0.6503 0.592 0.592 0.611 0.583 0.611 433,334 0.5927 0.00%
2025-09-12 0 0.650 0.650 0.660 0.640 0.660 502,500 326,910 0.6506 0.592 0.592 0.602 0.583 0.602 551,267 0.5930 0.00%
2025-09-11 0 0.650 0.650 0.660 0.650 0.670 330,850 217,227 0.6566 0.592 0.592 0.602 0.592 0.611 362,959 0.5985 0.00%
2025-09-10 0 0.650 0.640 0.660 0.630 0.670 1,374,500 899,470 0.6544 0.592 0.583 0.602 0.574 0.611 1,507,894 0.5965 0.00%
2025-09-09 0 0.650 0.640 0.650 0.640 0.670 811,500 527,424 0.6499 0.592 0.583 0.592 0.583 0.611 890,255 0.5924 0.00%
2025-09-08 0 0.650 0.650 0.660 0.650 0.710 903,000 612,000 0.6777 0.592 0.592 0.602 0.592 0.647 990,635 0.6178 -2.99%
2025-09-05 0 0.670 0.660 0.670 0.590 0.700 9,464,880 6,080,228 0.6424 0.611 0.602 0.611 0.538 0.638 10,383,436 0.5856 9.84%
2025-09-04 0 0.610 0.600 0.610 0.580 0.630 1,184,000 718,540 0.6069 0.556 0.547 0.556 0.529 0.574 1,298,906 0.5532 -3.17%
2025-09-03 0 0.630 0.620 0.630 0.620 0.640 498,600 313,373 0.6285 0.574 0.565 0.574 0.565 0.583 546,989 0.5729 -3.08%
2025-09-02 0 0.650 0.630 0.650 0.630 0.650 131,900 83,150 0.6304 0.592 0.574 0.592 0.574 0.592 144,701 0.5746 0.00%
2025-09-01 0 0.650 0.620 0.650 0.620 0.650 353,000 221,420 0.6273 0.592 0.565 0.592 0.565 0.592 387,258 0.5718 3.17%
2025-08-29 0 0.630 0.630 0.660 0.620 0.660 203,000 128,930 0.6351 0.574 0.574 0.602 0.565 0.602 222,701 0.5789 -1.56%
2025-08-28 0 0.640 0.640 0.660 0.630 0.660 317,000 203,630 0.6424 0.583 0.583 0.602 0.574 0.602 347,765 0.5855 -3.03%
2025-08-27 0 0.660 0.660 0.670 0.660 0.690 451,500 307,270 0.6806 0.602 0.602 0.611 0.602 0.629 495,318 0.6203 0.00%
2025-08-26 0 0.660 0.650 0.660 0.630 0.720 1,390,000 918,070 0.6605 0.602 0.592 0.602 0.574 0.656 1,524,898 0.6021 -7.04%
2025-08-25 0 0.710 0.700 0.710 0.630 0.740 2,541,100 1,790,208 0.7045 0.647 0.638 0.647 0.574 0.675 2,787,711 0.6422 12.70%
2025-08-22 0 0.630 0.630 0.650 0.600 0.650 717,000 451,600 0.6298 0.574 0.574 0.592 0.547 0.592 786,584 0.5741 0.00%
2025-08-21 0 0.630 0.630 0.640 0.620 0.630 282,000 177,190 0.6283 0.574 0.574 0.583 0.565 0.574 309,368 0.5727 0.00%
2025-08-20 0 0.630 0.620 0.630 0.620 0.640 211,500 132,405 0.6260 0.574 0.565 0.574 0.565 0.583 232,026 0.5706 0.00%
2025-08-19 0 0.630 0.630 0.640 0.630 0.650 907,500 575,595 0.6343 0.574 0.574 0.583 0.574 0.592 995,572 0.5782 -3.08%
2025-08-18 0 0.650 0.640 0.650 0.640 0.660 670,000 433,750 0.6474 0.592 0.583 0.592 0.583 0.602 735,023 0.5901 -1.52%
2025-08-15 0 0.660 0.650 0.660 0.650 0.670 397,000 262,000 0.6599 0.602 0.592 0.602 0.592 0.611 435,528 0.6016 -1.49%
2025-08-14 0 0.670 0.660 0.670 0.650 0.680 926,436 614,289 0.6631 0.611 0.602 0.611 0.592 0.620 1,016,346 0.6044 0.00%
2025-08-13 0 0.670 0.670 0.680 0.660 0.700 614,000 413,660 0.6737 0.611 0.611 0.620 0.602 0.638 673,588 0.6141 -1.47%
2025-08-12 0 0.680 0.680 0.690 0.680 0.700 267,500 184,795 0.6908 0.620 0.620 0.629 0.620 0.638 293,461 0.6297 0.00%
2025-08-11 0 0.680 0.680 0.690 0.660 0.710 319,000 217,360 0.6814 0.620 0.620 0.629 0.602 0.647 349,959 0.6211 0.00%
2025-08-08 0 0.680 0.680 0.720 0.680 0.690 298,500 204,620 0.6855 0.620 0.620 0.656 0.620 0.629 327,469 0.6249 -2.86%
2025-08-07 0 0.700 0.690 0.700 0.680 0.700 536,000 374,440 0.6986 0.638 0.629 0.638 0.620 0.638 588,018 0.6368 1.45%
2025-08-06 0 0.690 0.680 0.710 0.690 0.710 51,000 35,560 0.6973 0.629 0.620 0.647 0.629 0.647 55,949 0.6356 -2.82%
2025-08-05 0 0.710 0.700 0.710 0.700 0.710 324,000 226,960 0.7005 0.647 0.638 0.647 0.638 0.647 355,444 0.6385 -2.74%
2025-08-04 0 0.730 0.720 0.730 0.710 0.730 213,000 154,430 0.7250 0.665 0.656 0.665 0.647 0.665 233,671 0.6609 -1.35%
2025-08-01 0 0.740 0.710 0.740 0.720 0.740 93,000 68,730 0.7390 0.675 0.647 0.675 0.656 0.675 102,026 0.6737 0.00%
2025-07-31 0 0.740 0.720 0.750 0.720 0.750 459,000 338,030 0.7364 0.675 0.656 0.684 0.656 0.684 503,545 0.6713 0.00%
2025-07-30 0 0.740 0.730 0.750 0.700 0.750 680,000 491,270 0.7225 0.675 0.665 0.684 0.638 0.684 745,993 0.6585 4.23%
2025-07-29 0 0.710 0.710 0.720 0.700 0.730 292,499 208,889 0.7142 0.647 0.647 0.656 0.638 0.665 320,886 0.6510 -2.74%
2025-07-28 0 0.730 0.730 0.740 0.700 0.750 389,100 285,528 0.7338 0.665 0.665 0.675 0.638 0.684 426,862 0.6689 2.82%
2025-07-25 0 0.710 0.700 0.730 0.700 0.710 402,800 285,416 0.7086 0.647 0.638 0.665 0.638 0.647 441,891 0.6459 0.00%
2025-07-24 0 0.710 0.700 0.710 0.700 0.710 693,000 487,560 0.7035 0.647 0.638 0.647 0.638 0.647 760,255 0.6413 0.00%
2025-07-23 0 0.710 0.710 0.720 0.710 0.730 277,000 198,710 0.7174 0.647 0.647 0.656 0.647 0.665 303,883 0.6539 0.00%
2025-07-22 0 0.710 0.700 0.710 0.700 0.710 629,000 441,400 0.7017 0.647 0.638 0.647 0.638 0.647 690,044 0.6397 -1.39%
2025-07-21 0 0.720 0.710 0.720 0.700 0.730 1,049,000 747,550 0.7126 0.656 0.647 0.656 0.638 0.665 1,150,804 0.6496 -4.00%
2025-07-18 0 0.750 0.740 0.760 0.720 0.760 495,000 366,450 0.7403 0.684 0.675 0.693 0.656 0.693 543,039 0.6748 2.74%
2025-07-17 0 0.730 0.720 0.740 0.710 0.740 484,000 348,960 0.7210 0.665 0.656 0.675 0.647 0.675 530,972 0.6572 -1.35%
2025-07-16 0 0.740 0.730 0.740 0.740 0.760 318,500 237,425 0.7454 0.675 0.665 0.675 0.675 0.693 349,410 0.6795 -1.33%
2025-07-15 0 0.750 0.750 0.760 0.740 0.780 606,000 457,980 0.7557 0.684 0.684 0.693 0.675 0.711 664,812 0.6889 -3.85%
2025-07-14 0 0.780 0.780 0.790 0.700 0.820 4,314,500 3,368,610 0.7808 0.711 0.711 0.720 0.638 0.747 4,733,218 0.7117 9.86%
2025-07-11 0 0.710 0.710 0.720 0.690 0.720 503,000 355,560 0.7069 0.647 0.647 0.656 0.629 0.656 551,816 0.6443 0.00%
2025-07-10 0 0.710 0.690 0.710 0.690 0.710 780,000 543,190 0.6964 0.647 0.629 0.647 0.629 0.647 855,698 0.6348 0.00%
2025-07-09 0 0.710 0.690 0.720 0.700 0.720 31,000 21,920 0.7071 0.647 0.629 0.656 0.638 0.656 34,009 0.6445 0.00%
2025-07-08 0 0.710 0.700 0.710 0.690 0.730 765,000 534,940 0.6993 0.647 0.638 0.647 0.629 0.665 839,242 0.6374 1.43%
2025-07-07 0 0.700 0.700 0.720 0.700 0.730 227,500 162,680 0.7151 0.638 0.638 0.656 0.638 0.665 249,579 0.6518 -1.41%
2025-07-04 0 0.710 0.710 0.720 0.700 0.730 234,000 166,600 0.7120 0.647 0.647 0.656 0.638 0.665 256,709 0.6490 -2.74%
2025-07-03 0 0.730 0.710 0.720 0.700 0.770 787,000 573,170 0.7283 0.665 0.647 0.656 0.638 0.702 863,377 0.6639 -1.35%
2025-07-02 0 0.740 0.720 0.730 0.660 0.750 1,430,100 1,026,196 0.7176 0.675 0.656 0.665 0.602 0.684 1,568,890 0.6541 10.45%
2025-06-30 0 0.670 0.670 0.690 0.660 0.690 183,000 122,130 0.6674 0.611 0.611 0.629 0.602 0.629 200,760 0.6083 -1.47%
2025-06-27 0 0.680 0.670 0.680 0.660 0.690 272,000 185,600 0.6824 0.620 0.611 0.620 0.602 0.629 298,397 0.6220 0.00%
2025-06-26 0 0.680 0.660 0.680 0.650 0.690 909,000 606,280 0.6670 0.620 0.602 0.620 0.592 0.629 997,217 0.6080 -2.86%
2025-06-25 0 0.700 0.690 0.710 0.670 0.720 1,006,000 687,680 0.6836 0.638 0.629 0.647 0.611 0.656 1,103,631 0.6231 -1.41%
2025-06-24 0 0.710 0.700 0.720 0.690 0.720 564,000 396,260 0.7026 0.647 0.638 0.656 0.629 0.656 618,736 0.6404 0.00%
2025-06-23 0 0.710 0.700 0.720 0.690 0.730 495,000 351,690 0.7105 0.647 0.638 0.656 0.629 0.665 543,039 0.6476 -1.39%
2025-06-20 0 0.720 0.710 0.720 0.650 0.750 2,587,000 1,759,020 0.6799 0.656 0.647 0.656 0.592 0.684 2,838,066 0.6198 -2.70%
2025-06-19 0 0.740 0.720 0.740 0.720 0.790 1,078,000 806,160 0.7478 0.675 0.656 0.675 0.656 0.720 1,182,619 0.6817 -3.90%
2025-06-18 0 0.770 0.750 0.770 0.740 0.770 530,000 397,640 0.7503 0.702 0.684 0.702 0.675 0.702 581,436 0.6839 0.00%
2025-06-17 0 0.770 0.750 0.770 0.750 0.770 540,000 409,540 0.7584 0.702 0.684 0.702 0.684 0.702 592,406 0.6913 0.00%
2025-06-16 0 0.770 0.760 0.770 0.750 0.790 627,000 481,310 0.7676 0.702 0.693 0.702 0.684 0.720 687,850 0.6997 -1.28%
2025-06-13 0 0.780 0.760 0.780 0.730 0.850 1,848,000 1,439,250 0.7788 0.711 0.693 0.711 0.665 0.775 2,027,346 0.7099 4.00%
2025-06-12 0 0.750 0.750 0.760 0.740 0.770 980,000 732,780 0.7477 0.684 0.684 0.693 0.675 0.702 1,075,108 0.6816 -2.60%
2025-06-11 0 0.770 0.770 0.780 0.750 0.820 3,234,000 2,505,880 0.7749 0.702 0.702 0.711 0.684 0.747 3,547,856 0.7063 -6.10%
2025-06-10 0 0.820 0.820 0.830 0.710 0.840 4,318,500 3,340,655 0.7736 0.747 0.747 0.757 0.647 0.766 4,737,606 0.7051 5.13%
2025-06-09 0 0.780 0.770 0.780 0.760 0.970 6,594,000 5,512,010 0.8359 0.711 0.702 0.711 0.693 0.884 7,233,941 0.7620 -14.29%
2025-06-06 0 0.910 0.900 0.910 0.840 1.080 17,282,850 16,624,861 0.9619 0.829 0.820 0.829 0.766 0.984 18,960,132 0.8768 3.41%
2025-06-05 0 0.880 0.870 0.880 0.620 0.920 25,194,000 20,349,600 0.8077 0.802 0.793 0.802 0.565 0.839 27,639,050 0.7363 44.26%
2025-06-04 0 0.610 0.600 0.610 0.540 0.650 3,036,000 1,837,810 0.6053 0.556 0.547 0.556 0.492 0.592 3,330,640 0.5518 12.96%
2025-06-03 0 0.540 0.540 0.550 0.520 0.550 1,063,500 575,355 0.5410 0.492 0.492 0.501 0.474 0.501 1,166,712 0.4931 0.00%
2025-06-02 0 0.540 0.520 0.540 0.510 0.560 674,078 355,224 0.5270 0.492 0.474 0.492 0.465 0.510 739,497 0.4804 -3.57%
2025-05-30 0 0.560 0.540 0.560 0.540 0.590 982,349 545,874 0.5557 0.510 0.492 0.510 0.492 0.538 1,077,685 0.5065 1.82%
2025-05-29 0 0.550 0.540 0.550 0.540 0.550 100,000 54,090 0.5409 0.501 0.492 0.501 0.492 0.501 109,705 0.4931 1.85%
2025-05-28 0 0.540 0.540 0.550 0.540 0.560 314,000 169,890 0.5411 0.492 0.492 0.501 0.492 0.510 344,473 0.4932 -1.82%
2025-05-27 0 0.550 0.540 0.560 0.540 0.560 298,000 163,850 0.5498 0.501 0.492 0.510 0.492 0.510 326,921 0.5012 1.85%
2025-05-26 0 0.540 0.540 0.550 0.530 0.560 497,000 267,320 0.5379 0.492 0.492 0.501 0.483 0.510 545,233 0.4903 -1.82%
2025-05-23 0 0.550 0.550 0.560 0.550 0.560 206,600 113,806 0.5509 0.501 0.501 0.510 0.501 0.510 226,650 0.5021 -1.79%
2025-05-22 0 0.560 0.550 0.560 0.540 0.560 496,000 271,610 0.5476 0.510 0.501 0.510 0.492 0.510 544,136 0.4992 1.82%
2025-05-21 0 0.550 0.540 0.550 0.530 0.550 488,000 261,830 0.5365 0.501 0.492 0.501 0.483 0.501 535,360 0.4891 1.85%
2025-05-20 0 0.540 0.530 0.540 0.530 0.540 514,000 275,980 0.5369 0.492 0.483 0.492 0.483 0.492 563,883 0.4894 1.89%
2025-05-19 0 0.530 0.530 0.540 0.530 0.550 444,000 239,640 0.5397 0.483 0.483 0.492 0.483 0.501 487,090 0.4920 -3.64%
2025-05-16 0 0.550 0.550 0.560 0.540 0.570 1,423,000 782,000 0.5495 0.501 0.501 0.510 0.492 0.520 1,561,101 0.5009 -3.51%
2025-05-15 0 0.570 0.570 0.580 0.570 0.590 896,600 519,654 0.5796 0.520 0.520 0.529 0.520 0.538 983,614 0.5283 -3.39%
2025-05-14 0 0.590 0.580 0.590 0.580 0.590 657,000 381,610 0.5808 0.538 0.529 0.538 0.529 0.538 720,761 0.5295 0.00%
2025-05-13 0 0.590 0.580 0.590 0.580 0.610 848,000 505,380 0.5960 0.538 0.529 0.538 0.529 0.556 930,297 0.5432 -1.67%
2025-05-12 0 0.600 0.600 0.610 0.590 0.630 1,839,000 1,114,230 0.6059 0.547 0.547 0.556 0.538 0.574 2,017,473 0.5523 -4.76%
2025-05-09 0 0.630 0.620 0.630 0.620 0.630 235,000 146,600 0.6238 0.574 0.565 0.574 0.565 0.574 257,806 0.5686 0.00%
2025-05-08 0 0.630 0.620 0.630 0.620 0.650 1,190,000 756,690 0.6359 0.574 0.565 0.574 0.565 0.592 1,305,488 0.5796 0.00%
2025-05-07 0 0.630 0.620 0.630 0.620 0.640 1,230,000 772,240 0.6278 0.574 0.565 0.574 0.565 0.583 1,349,370 0.5723 -1.56%
2025-05-06 0 0.640 0.630 0.650 0.630 0.650 1,209,800 773,190 0.6391 0.583 0.574 0.592 0.574 0.592 1,327,210 0.5826 1.59%
2025-05-02 0 0.630 0.630 0.640 0.620 0.650 1,433,000 906,790 0.6328 0.574 0.574 0.583 0.565 0.592 1,572,071 0.5768 -3.08%
2025-04-30 0 0.650 0.650 0.670 0.640 0.700 2,491,300 1,652,535 0.6633 0.592 0.592 0.611 0.583 0.638 2,733,078 0.6046 -1.52%
2025-04-29 0 0.660 0.650 0.660 0.620 0.700 2,283,100 1,495,934 0.6552 0.602 0.592 0.602 0.565 0.638 2,504,672 0.5973 4.76%
2025-04-28 0 0.630 0.620 0.640 0.630 0.650 1,218,000 773,970 0.6354 0.574 0.565 0.583 0.574 0.592 1,336,206 0.5792 -1.56%
2025-04-25 0 0.640 0.640 0.660 0.620 0.730 4,500,000 3,057,450 0.6794 0.583 0.583 0.602 0.565 0.665 4,936,720 0.6193 1.59%
2025-04-24 0 0.630 0.630 0.640 0.630 0.660 1,402,000 900,540 0.6423 0.574 0.574 0.583 0.574 0.602 1,538,063 0.5855 -4.55%
2025-04-23 0 0.660 0.650 0.660 0.640 0.690 2,595,000 1,730,350 0.6668 0.602 0.592 0.602 0.583 0.629 2,846,842 0.6078 -1.49%
2025-04-22 0 0.670 0.660 0.670 0.670 0.780 8,340,200 5,955,196 0.7140 0.611 0.602 0.611 0.611 0.711 9,149,607 0.6509 -14.10%
2025-04-17 0 0.780 0.770 0.780 0.580 0.870 20,565,600 15,423,386 0.7500 0.711 0.702 0.711 0.529 0.793 22,561,469 0.6836 25.81%
2025-04-16 0 0.620 0.620 0.630 0.570 0.730 12,064,000 7,556,720 0.6264 0.565 0.565 0.574 0.520 0.665 13,234,798 0.5710 -15.07%
2025-04-15 0 0.730 0.720 0.730 0.710 0.800 3,342,800 2,457,608 0.7352 0.665 0.656 0.665 0.647 0.729 3,667,215 0.6702 -3.95%
2025-04-14 0 0.760 0.760 0.770 0.750 0.870 8,123,000 6,348,970 0.7816 0.693 0.693 0.702 0.684 0.793 8,911,328 0.7125 -6.17%
2025-04-11 0 0.810 0.810 0.820 0.680 1.050 32,713,020 27,260,945 0.8333 0.738 0.738 0.747 0.620 0.957 35,887,783 0.7596 -7.95%
2025-04-10 0 0.880 0.870 0.880 0.880 7.680 76,072,800 212,688,588 2.7959 0.802 0.793 0.802 0.802 7.001 83,455,582 2.5485 -88.16%
2025-04-09 0 7.430 7.430 7.450 7.200 7.430 2,464,300 18,051,887 7.3254 6.773 6.773 6.791 6.563 6.773 2,703,458 6.6773 2.48%
2025-04-08 0 7.250 7.250 7.290 7.090 7.500 6,696,500 47,901,358 7.1532 6.609 6.609 6.645 6.463 6.837 7,346,388 6.5204 0.83%
2025-04-07 0 7.190 7.190 7.200 7.010 7.430 574,500 4,070,054 7.0845 6.554 6.554 6.563 6.390 6.773 630,255 6.4578 -3.23%
2025-04-03 0 7.430 7.430 7.500 6.600 7.430 4,213,350 29,620,582 7.0302 6.773 6.773 6.837 6.016 6.773 4,622,251 6.4083 12.41%
2025-04-02 0 6.610 6.600 6.800 6.010 6.600 1,315,800 8,325,181 6.3271 6.025 6.016 6.198 5.478 6.016 1,443,497 5.7674 9.98%
2025-04-01 0 6.010 5.950 6.000 5.900 6.050 826,900 4,935,873 5.9691 5.478 5.424 5.469 5.378 5.515 907,150 5.4411 1.86%
2025-03-31 0 5.900 5.830 5.900 5.750 6.180 92,000 553,370 6.0149 5.378 5.314 5.378 5.241 5.633 100,928 5.4828 -4.53%
2025-03-28 0 6.180 6.030 6.180 6.300 6.470 35,600 227,243 6.3832 5.633 5.497 5.633 5.743 5.898 39,055 5.8185 -2.37%
2025-03-27 0 6.330 6.330 6.450 5.600 6.470 244,850 1,467,520 5.9935 5.770 5.770 5.879 5.105 5.898 268,612 5.4633 11.84%
2025-03-26 0 5.660 5.650 5.720 5.180 5.730 200,250 1,082,304 5.4048 5.159 5.150 5.214 4.722 5.223 219,684 4.9266 12.08%
2025-03-25 0 5.050 5.060 5.130 4.560 5.080 132,000 641,918 4.8630 4.603 4.612 4.676 4.157 4.631 144,810 4.4328 10.75%
2025-03-24 0 4.560 4.560 4.610 4.500 4.560 7,500 33,795 4.5060 4.157 4.157 4.202 4.102 4.157 8,228 4.1074 3.40%
2025-03-21 0 4.410 4.350 4.600 4.330 4.440 50,700 221,703 4.3728 4.020 3.965 4.193 3.947 4.047 55,620 3.9860 -3.92%
2025-03-20 0 4.590 4.580 4.790 4.590 4.800 22,400 105,279 4.7000 4.184 4.175 4.366 4.184 4.375 24,574 4.2842 -4.38%
2025-03-19 0 4.800 4.710 4.830 4.550 4.900 78,100 371,508 4.7568 4.375 4.293 4.403 4.147 4.467 85,680 4.3360 1.48%
2025-03-18 0 4.730 4.730 4.850 4.190 4.930 502,500 2,346,768 4.6702 4.312 4.312 4.421 3.819 4.494 551,267 4.2570 18.55%
2025-03-17 0 3.990 4.000 4.200 3.600 4.030 57,300 217,488 3.7956 3.637 3.646 3.828 3.282 3.673 62,861 3.4598 10.83%
2025-03-14 0 3.600 3.580 3.890 3.560 3.660 75,000 270,140 3.6019 3.282 3.263 3.546 3.245 3.336 82,279 3.2832 -1.64%
2025-03-13 0 3.660 3.650 3.800 3.160 3.660 61,500 215,230 3.4997 3.336 3.327 3.464 2.880 3.336 67,469 3.1901 15.82%
2025-03-12 0 3.160 3.160 3.990 3.110 3.560 76,200 260,614 3.4201 2.880 2.880 3.637 2.835 3.245 83,595 3.1176 -9.71%
2025-03-11 0 3.500 3.400 4.200 3.500 4.000 36,000 135,140 3.7539 3.190 3.099 3.828 3.190 3.646 39,494 3.4218 -10.26%
2025-03-10 0 3.900 3.910 4.270 3.900 4.200 22,500 91,012 4.0450 3.555 3.564 3.892 3.555 3.828 24,684 3.6871 -14.29%
2025-03-07 0 4.550 - 4.590 4.510 4.880 39,000 181,880 4.6636 4.147 - 4.184 4.111 4.448 42,785 4.2510 -3.19%
2025-03-06 0 4.700 4.550 4.700 3.950 4.700 70,400 303,263 4.3077 4.284 4.147 4.284 3.601 4.284 77,232 3.9266 17.21%
2025-03-05 0 4.010 4.000 4.300 3.800 4.020 1,192,800 4,663,525 3.9097 3.655 3.646 3.920 3.464 3.664 1,308,560 3.5639 5.25%
2025-03-04 0 3.810 3.800 4.050 3.800 4.050 22,200 86,508 3.8968 3.473 3.464 3.692 3.464 3.692 24,354 3.5520 -6.16%
2025-03-03 0 4.060 4.050 4.060 4.050 4.190 27,700 112,740 4.0700 3.701 3.692 3.701 3.692 3.819 30,388 3.7100 -3.10%
2025-02-28 0 4.190 4.030 4.190 4.000 4.200 102,200 409,015 4.0021 3.819 3.673 3.819 3.646 3.828 112,118 3.6481 4.75%
2025-02-27 0 4.000 3.410 - - - 0 0 - 3.646 3.108 - - - 0 - 0.00%
2025-02-26 0 4.000 3.530 4.000 3.980 4.000 31,616 125,881 3.9816 3.646 3.218 3.646 3.628 3.646 34,684 3.6293 0.00%
2025-02-25 0 4.000 2.850 4.000 - - 0 0 - 3.646 2.598 3.646 - - 0 - 0.00%
2025-02-24 0 4.000 4.000 4.350 3.970 4.100 14,700 59,462 4.0450 3.646 3.646 3.965 3.619 3.737 16,127 3.6872 -3.85%
2025-02-21 0 4.160 4.160 4.280 4.160 4.400 25,900 109,972 4.2460 3.792 3.792 3.901 3.792 4.011 28,414 3.8704 -5.02%
2025-02-20 0 4.380 4.220 4.380 4.210 4.380 46,600 201,133 4.3162 3.993 3.847 3.993 3.838 3.993 51,122 3.9343 0.00%
2025-02-19 0 4.380 4.360 4.380 4.370 4.720 87,200 388,977 4.4607 3.993 3.974 3.993 3.983 4.302 95,663 4.0661 -4.78%
2025-02-18 0 4.600 4.580 4.600 4.520 5.200 39,800 192,519 4.8372 4.193 4.175 4.193 4.120 4.740 43,663 4.4092 -7.26%
2025-02-17 0 4.960 4.940 5.020 4.940 5.200 36,800 184,712 5.0193 4.521 4.503 4.576 4.503 4.740 40,371 4.5753 -4.62%
2025-02-14 0 5.200 4.930 5.240 4.910 5.280 25,800 131,383 5.0924 4.740 4.494 4.776 4.476 4.813 28,304 4.6419 3.79%
2025-02-13 0 5.010 5.000 5.140 5.000 5.450 87,700 460,398 5.2497 4.567 4.558 4.685 4.558 4.968 96,211 4.7853 -4.75%
2025-02-12 0 5.260 5.020 5.260 4.900 5.310 43,150 225,299 5.2213 4.795 4.576 4.795 4.467 4.840 47,338 4.7594 7.35%
2025-02-11 0 0.245 0.240 0.245 0.240 0.270 1,460,000 375,648 0.2573 4.467 4.375 4.467 4.375 4.922 80,085 4.6906 -5.77%
2025-02-10 0 0.260 0.255 0.260 0.234 0.270 3,324,000 854,833 0.2572 4.740 4.649 4.740 4.266 4.922 182,330 4.6884 11.11%
2025-02-07 0 0.234 0.234 0.240 0.220 0.248 2,624,000 616,134 0.2348 4.266 4.266 4.375 4.011 4.521 143,933 4.2807 2.63%
2025-02-06 0 0.228 0.218 0.229 0.212 0.228 1,489,000 327,438 0.2199 4.157 3.974 4.175 3.865 4.157 81,675 4.0090 0.44%
2025-02-05 0 0.227 0.226 0.230 0.227 0.260 2,514,000 609,288 0.2424 4.138 4.120 4.193 4.138 4.740 137,899 4.4184 -15.93%
2025-02-04 0 0.270 0.265 0.270 0.250 0.335 16,756,000 4,846,770 0.2893 4.922 4.831 4.922 4.558 6.107 919,108 5.2733 12.50%
2025-02-03 0 0.240 0.240 0.241 0.217 0.242 2,502,000 572,298 0.2287 4.375 4.375 4.394 3.956 4.412 137,241 4.1700 18.23%
2025-01-28 0 0.203 0.204 0.219 0.202 0.218 296,000 60,384 0.2040 3.701 3.719 3.993 3.683 3.974 16,236 3.7191 -4.69%
2025-01-27 0 0.213 0.212 0.213 0.210 0.219 1,025,000 220,129 0.2148 3.883 3.865 3.883 3.828 3.993 56,224 3.9152 2.40%
2025-01-24 0 0.208 0.201 0.205 0.190 0.208 1,988,000 399,672 0.2010 3.792 3.664 3.737 3.464 3.792 109,047 3.6651 6.67%
2025-01-23 0 0.195 0.190 0.193 0.186 0.201 2,220,000 424,792 0.1913 3.555 3.464 3.519 3.391 3.664 121,772 3.4884 0.00%
2025-01-22 0 0.195 0.188 0.193 0.190 0.210 920,000 178,938 0.1945 3.555 3.427 3.519 3.464 3.828 50,464 3.5458 -4.41%
2025-01-21 0 0.204 0.195 0.200 0.195 0.208 7,978,000 1,632,120 0.2046 3.719 3.555 3.646 3.555 3.792 437,613 3.7296 3.03%
2025-01-20 0 0.198 0.198 0.202 0.198 0.215 600,000 120,148 0.2002 3.610 3.610 3.683 3.610 3.920 32,911 3.6506 -7.91%
2025-01-17 0 0.215 0.204 0.213 0.205 0.227 236,000 48,938 0.2074 3.920 3.719 3.883 3.737 4.138 12,945 3.7804 -0.46%
2025-01-16 0 0.216 0.209 0.216 0.200 0.242 21,473,000 4,891,115 0.2278 3.938 3.810 3.938 3.646 4.412 1,177,847 4.1526 1.41%
2025-01-15 0 0.213 0.213 0.214 0.203 0.220 3,232,000 677,460 0.2096 3.883 3.883 3.901 3.701 4.011 177,283 3.8213 3.40%
2025-01-14 0 0.206 0.206 0.209 0.195 0.217 10,952,000 2,296,060 0.2096 3.756 3.756 3.810 3.555 3.956 600,744 3.8220 5.64%
2025-01-13 0 0.195 0.195 0.199 0.188 0.231 17,040,000 3,620,498 0.2125 3.555 3.555 3.628 3.427 4.211 934,686 3.8735 -8.88%
2025-01-10 0 0.214 0.212 0.214 0.199 0.220 14,236,000 2,957,809 0.2078 3.901 3.865 3.901 3.628 4.011 780,879 3.7878 2.88%
2025-01-09 0 0.208 0.200 0.208 0.176 0.208 2,112,000 423,420 0.2005 3.792 3.646 3.792 3.209 3.792 115,848 3.6550 0.97%
2025-01-08 0 0.206 0.195 0.206 0.194 0.230 3,756,000 771,744 0.2055 3.756 3.555 3.756 3.537 4.193 206,026 3.7459 -7.21%
2025-01-07 0 0.222 0.215 0.222 0.217 0.300 12,136,000 2,865,114 0.2361 4.047 3.920 4.047 3.956 5.469 665,689 4.3040 -29.52%
2025-01-06 0 0.315 0.305 0.310 0.295 0.330 11,508,000 3,702,640 0.3217 5.743 5.560 5.652 5.378 6.016 631,242 5.8656 -4.55%
2025-01-03 0 0.330 0.325 0.330 0.285 0.345 12,838,000 3,939,880 0.3069 6.016 5.925 6.016 5.196 6.290 704,196 5.5949 11.86%
2025-01-02 0 0.295 0.290 0.295 0.290 0.310 31,748,000 9,520,830 0.2999 5.378 5.287 5.378 5.287 5.652 1,741,455 5.4672 -3.28%
2024-12-31 0 0.305 0.295 0.300 0.295 0.310 548,000 166,910 0.3046 5.560 5.378 5.469 5.378 5.652 30,059 5.5527 0.00%
2024-12-30 0 0.305 0.295 0.305 0.285 0.320 1,058,000 312,170 0.2951 5.560 5.378 5.560 5.196 5.834 58,034 5.3791 0.00%
2024-12-27 0 0.305 0.295 0.305 0.290 0.315 750,000 224,130 0.2988 5.560 5.378 5.560 5.287 5.743 41,139 5.4481 -3.17%
2024-12-24 0 0.315 0.305 0.315 0.295 0.330 1,048,000 324,550 0.3097 5.743 5.560 5.743 5.378 6.016 57,485 5.6458 1.61%
2024-12-23 0 0.310 0.310 0.325 0.248 0.350 37,415,000 10,488,064 0.2803 5.652 5.652 5.925 4.521 6.381 2,052,304 5.1104 21.57%
2024-12-20 0 0.255 0.247 0.255 0.247 0.265 902,000 229,016 0.2539 4.649 4.503 4.649 4.503 4.831 49,477 4.6287 -3.77%
2024-12-19 0 0.265 0.260 0.265 0.255 0.270 356,000 93,010 0.2613 4.831 4.740 4.831 4.649 4.922 19,527 4.7630 -1.85%
2024-12-18 0 0.270 0.265 0.270 0.265 0.285 50,842,000 13,599,170 0.2675 4.922 4.831 4.922 4.831 5.196 2,788,808 4.8763 -5.26%
2024-12-17 0 0.285 0.280 0.285 0.270 0.290 496,000 139,440 0.2811 5.196 5.105 5.196 4.922 5.287 27,207 5.1252 0.00%
2024-12-16 0 0.285 0.270 0.285 0.260 0.285 950,000 261,990 0.2758 5.196 4.922 5.196 4.740 5.196 52,110 5.0277 5.56%
2024-12-13 0 0.270 0.270 0.280 0.255 0.280 2,632,000 707,720 0.2689 4.922 4.922 5.105 4.649 5.105 144,372 4.9021 -6.90%
2024-12-12 0 0.290 0.285 0.290 0.275 0.350 10,007,000 3,283,000 0.3281 5.287 5.196 5.287 5.013 6.381 548,908 5.9810 -13.43%
2024-12-11 0 0.335 0.320 0.335 0.320 0.360 5,464,000 1,847,460 0.3381 6.107 5.834 6.107 5.834 6.563 299,714 6.1641 -1.47%
2024-12-10 0 0.340 0.335 0.340 0.335 0.365 39,958,000 14,402,210 0.3604 6.198 6.107 6.198 6.107 6.654 2,191,794 6.5710 1.49%
2024-12-09 0 0.335 0.330 0.335 0.320 0.345 36,010,000 11,658,490 0.3238 6.107 6.016 6.107 5.834 6.290 1,975,237 5.9023 4.69%
2024-12-06 0 0.320 0.320 0.325 0.295 0.350 85,452,000 27,774,160 0.3250 5.834 5.834 5.925 5.378 6.381 4,687,251 5.9255 3.23%
2024-12-05 0 0.310 0.305 0.310 0.290 0.320 34,692,000 10,507,350 0.3029 5.652 5.560 5.652 5.287 5.834 1,902,941 5.5216 1.64%
2024-12-04 0 0.305 0.305 0.310 0.260 0.325 106,985,000 31,453,755 0.2940 5.560 5.560 5.652 4.740 5.925 5,868,389 5.3599 5.17%
2024-12-03 0 0.290 0.280 0.290 0.270 0.295 1,632,000 461,775 0.2830 5.287 5.105 5.287 4.922 5.378 89,519 5.1584 7.41%
2024-12-02 0 0.270 0.260 0.270 0.260 0.325 7,700,000 2,312,025 0.3003 4.922 4.740 4.922 4.740 5.925 422,364 5.4740 -5.26%
2024-11-29 0 0.285 0.280 0.285 0.223 0.295 12,348,000 3,247,589 0.2630 5.196 5.105 5.196 4.065 5.378 677,318 4.7948 18.75%
2024-11-28 0 0.240 0.240 0.242 0.203 0.250 11,167,000 2,678,451 0.2399 4.375 4.375 4.412 3.701 4.558 612,537 4.3727 15.38%
2024-11-27 0 0.208 0.208 0.210 0.175 0.228 14,555,000 2,932,496 0.2015 3.792 3.792 3.828 3.190 4.157 798,377 3.6731 11.23%
2024-11-26 0 0.187 0.175 0.188 0.150 0.199 6,271,000 1,060,466 0.1691 3.409 3.190 3.427 2.735 3.628 343,980 3.0829 14.02%
2024-11-25 0 0.164 0.150 0.165 0.146 0.168 2,014,000 309,130 0.1535 2.990 2.735 3.008 2.662 3.063 110,473 2.7982 -2.38%
2024-11-22 0 0.168 0.153 0.168 - - 0 0 - 3.063 2.789 3.063 - - 0 - 0.00%
2024-11-21 0 0.168 0.168 0.169 0.163 0.170 110,000 18,000 0.1636 3.063 3.063 3.081 2.972 3.099 6,034 2.9832 -0.59%
2024-11-20 0 0.169 0.160 0.170 0.158 0.165 802,000 129,236 0.1611 3.081 2.917 3.099 2.880 3.008 43,992 2.9377 5.63%
2024-11-19 0 0.160 0.161 0.171 0.160 0.170 5,184,000 881,122 0.1700 2.917 2.935 3.117 2.917 3.099 284,355 3.0987 -4.19%
2024-11-18 0 0.167 0.158 0.168 0.160 0.164 212,000 34,170 0.1612 3.045 2.880 3.063 2.917 2.990 11,629 2.9384 -1.76%
2024-11-15 0 0.170 0.162 0.170 - - 0 0 - 3.099 2.953 3.099 - - 0 - 0.00%
2024-11-14 0 0.170 0.161 0.170 0.163 0.170 128,000 21,322 0.1666 3.099 2.935 3.099 2.972 3.099 7,021 3.0368 0.00%
2024-11-13 0 0.170 0.163 0.170 - - 0 0 - 3.099 2.972 3.099 - - 0 - -0.58%
2024-11-12 0 0.171 0.171 0.172 0.166 0.172 92,000 15,340 0.1667 3.117 3.117 3.136 3.026 3.136 5,046 3.0398 -0.58%
2024-11-11 0 0.172 0.163 0.174 0.165 0.172 2,618,000 447,608 0.1710 3.136 2.972 3.172 3.008 3.136 143,604 3.1170 0.00%
2024-11-08 0 0.172 0.172 0.174 0.163 0.165 340,000 56,020 0.1648 3.136 3.136 3.172 2.972 3.008 18,650 3.0038 0.58%
2024-11-07 0 0.171 0.163 0.174 0.164 0.171 72,000 11,840 0.1644 3.117 2.972 3.172 2.990 3.117 3,949 2.9979 1.79%
2024-11-06 0 0.168 0.168 0.169 0.165 0.174 538,000 90,380 0.1680 3.063 3.063 3.081 3.008 3.172 29,511 3.0626 -2.89%
2024-11-05 0 0.173 0.173 0.174 0.166 0.174 650,000 108,588 0.1671 3.154 3.154 3.172 3.026 3.172 35,654 3.0456 0.00%
2024-11-04 0 0.173 0.166 0.175 0.165 0.173 110,000 18,982 0.1726 3.154 3.026 3.190 3.008 3.154 6,034 3.1460 0.58%
2024-11-01 0 0.172 0.166 0.171 0.165 0.168 54,000 9,010 0.1669 3.136 3.026 3.117 3.008 3.063 2,962 3.0418 1.78%
2024-10-31 0 0.169 0.169 0.170 0.167 0.170 322,000 54,342 0.1688 3.081 3.081 3.099 3.045 3.099 17,662 3.0767 -5.59%
2024-10-30 0 0.179 0.168 0.179 0.167 0.179 570,000 96,934 0.1701 3.263 3.063 3.263 3.045 3.263 31,266 3.1003 2.29%
2024-10-29 0 0.175 0.171 0.186 0.175 0.185 530,000 95,512 0.1802 3.190 3.117 3.391 3.190 3.373 29,072 3.2854 -6.91%
2024-10-28 0 0.188 0.178 0.190 0.180 0.190 150,000 27,480 0.1832 3.427 3.245 3.464 3.282 3.464 8,228 3.3399 -1.05%
2024-10-25 0 0.190 0.179 0.191 0.178 0.191 506,000 94,164 0.1861 3.464 3.263 3.482 3.245 3.482 27,755 3.3926 0.53%
2024-10-24 0 0.189 0.177 0.189 0.176 0.189 206,000 37,004 0.1796 3.446 3.227 3.446 3.209 3.446 11,300 3.2748 1.07%
2024-10-23 0 0.187 0.177 0.187 0.175 0.187 52,000 9,316 0.1792 3.409 3.227 3.409 3.190 3.409 2,852 3.2661 0.00%
2024-10-22 0 0.187 0.179 0.187 0.180 0.187 154,000 27,884 0.1811 3.409 3.263 3.409 3.282 3.409 8,447 3.3009 0.00%
2024-10-21 0 0.187 0.187 0.188 0.180 0.188 26,000 4,716 0.1814 3.409 3.409 3.427 3.282 3.427 1,426 3.3068 -0.53%
2024-10-18 0 0.188 0.181 0.188 0.176 0.188 800,000 148,206 0.1853 3.427 3.300 3.427 3.209 3.427 43,882 3.3774 5.62%
2024-10-17 0 0.178 0.178 0.185 0.178 0.200 412,000 75,794 0.1840 3.245 3.245 3.373 3.245 3.646 22,599 3.3538 -6.81%
2024-10-16 0 0.191 0.185 0.197 0.182 0.205 1,776,000 348,718 0.1964 3.482 3.373 3.591 3.318 3.737 97,418 3.5796 4.95%
2024-10-15 0 0.182 0.170 0.183 0.170 0.184 282,000 49,648 0.1761 3.318 3.099 3.336 3.099 3.354 15,468 3.2096 -1.62%
2024-10-14 0 0.185 0.175 0.185 - - 0 0 - 3.373 3.190 3.373 - - 0 - 0.00%
2024-10-10 0 0.185 0.185 0.186 0.177 0.187 874,000 157,908 0.1807 3.373 3.373 3.391 3.227 3.409 47,941 3.2938 3.93%
2024-10-09 0 0.178 0.172 0.178 0.170 0.186 528,000 93,298 0.1767 3.245 3.136 3.245 3.099 3.391 28,962 3.2214 -5.82%
2024-10-08 0 0.189 0.181 0.189 0.170 0.222 3,685,000 720,585 0.1955 3.446 3.300 3.446 3.099 4.047 202,131 3.5649 -14.86%
2024-10-07 0 0.222 0.222 0.223 0.199 0.224 3,988,000 857,884 0.2151 4.047 4.047 4.065 3.628 4.084 218,752 3.9217 12.12%
2024-10-04 0 0.198 0.198 0.199 0.170 0.200 3,749,000 698,230 0.1862 3.610 3.610 3.628 3.099 3.646 205,642 3.3954 16.47%
2024-10-03 0 0.170 0.164 0.170 0.163 0.178 900,000 154,970 0.1722 3.099 2.990 3.099 2.972 3.245 49,367 3.1391 -3.41%
2024-10-02 0 0.176 0.176 0.177 0.162 0.180 1,616,000 282,426 0.1748 3.209 3.209 3.227 2.953 3.282 88,642 3.1862 3.53%
2024-09-30 0 0.170 0.169 0.170 0.150 0.181 2,368,000 390,020 0.1647 3.099 3.081 3.099 2.735 3.300 129,891 3.0027 13.33%
2024-09-27 0 0.150 0.147 0.151 0.140 0.150 1,000,000 144,464 0.1445 2.735 2.680 2.753 2.552 2.735 54,852 2.6337 6.38%
2024-09-26 0 0.141 0.138 0.141 0.136 0.145 618,000 86,020 0.1392 2.571 2.516 2.571 2.479 2.643 33,899 2.5376 6.02%
2024-09-25 0 0.133 0.131 0.135 0.126 0.150 1,964,000 270,534 0.1377 2.425 2.388 2.461 2.297 2.735 107,730 2.5112 -6.99%
2024-09-24 0 0.143 0.136 0.144 0.135 0.143 791,000 109,956 0.1390 2.607 2.479 2.625 2.461 2.607 43,388 2.5342 -1.38%
2024-09-23 0 0.145 0.141 0.145 0.140 0.147 22,000 3,094 0.1406 2.643 2.571 2.643 2.552 2.680 1,207 2.5639 -0.68%
2024-09-20 0 0.146 0.142 0.147 0.140 0.150 86,000 12,088 0.1406 2.662 2.589 2.680 2.552 2.735 4,717 2.5625 0.00%
2024-09-19 0 0.146 0.143 0.149 0.142 0.146 284,000 40,676 0.1432 2.662 2.607 2.716 2.589 2.662 15,578 2.6111 -4.58%
2024-09-17 0 0.153 0.151 0.155 0.149 0.149 20,000 2,980 0.1490 2.789 2.753 2.826 2.716 2.716 1,097 2.7164 2.68%
2024-09-16 0 0.149 0.140 0.149 - - 0 0 - 2.716 2.552 2.716 - - 0 - 0.00%
2024-09-13 0 0.149 0.140 0.149 - - 0 0 - 2.716 2.552 2.716 - - 0 - 0.00%
2024-09-12 0 0.149 0.140 0.149 0.143 0.151 236,000 34,792 0.1474 2.716 2.552 2.716 2.607 2.753 12,945 2.6876 2.05%
2024-09-11 0 0.146 0.146 0.148 0.146 0.147 92,000 13,486 0.1466 2.662 2.662 2.698 2.662 2.680 5,046 2.6724 -1.35%
2024-09-10 0 0.148 0.142 0.149 0.140 0.148 72,000 10,166 0.1412 2.698 2.589 2.716 2.552 2.698 3,949 2.5741 -1.99%
2024-09-09 0 0.151 0.140 0.152 0.135 0.152 338,000 47,882 0.1417 2.753 2.552 2.771 2.461 2.771 18,540 2.5826 -0.66%
2024-09-05 0 0.152 0.152 0.154 0.148 0.148 68,000 10,064 0.1480 2.771 2.771 2.808 2.698 2.698 3,730 2.6981 2.70%
2024-09-04 0 0.148 0.144 0.148 0.144 0.148 42,000 6,138 0.1461 2.698 2.625 2.698 2.625 2.698 2,304 2.6643 2.78%
2024-09-03 0 0.144 0.143 0.144 0.144 0.146 736,000 106,330 0.1445 2.625 2.607 2.625 2.625 2.662 40,371 2.6338 -0.69%
2024-09-02 0 0.145 0.142 0.145 0.140 0.153 1,741,000 250,537 0.1439 2.643 2.589 2.643 2.552 2.789 95,498 2.6235 -4.61%
2024-08-30 0 0.152 0.152 0.156 0.152 0.159 34,000 5,360 0.1576 2.771 2.771 2.844 2.771 2.899 1,865 2.8740 -3.18%
2024-08-29 0 0.157 0.153 0.158 0.157 0.161 30,000 4,786 0.1595 2.862 2.789 2.880 2.862 2.935 1,646 2.9084 -2.48%
2024-08-28 0 0.161 0.154 0.162 0.152 0.155 74,000 11,440 0.1546 2.935 2.808 2.953 2.771 2.826 4,059 2.8184 -1.23%
2024-08-27 0 0.163 0.152 0.163 - - 0 0 - 2.972 2.771 2.972 - - 0 - -1.21%
2024-08-26 0 0.165 0.158 0.165 0.142 0.165 1,332,000 203,548 0.1528 3.008 2.880 3.008 2.589 3.008 73,063 2.7859 1.85%
2024-08-23 0 0.162 0.156 0.163 0.155 0.159 560,000 87,832 0.1568 2.953 2.844 2.972 2.826 2.899 30,717 2.8594 0.00%
2024-08-22 0 0.162 0.164 0.167 0.159 0.164 216,000 35,072 0.1624 2.953 2.990 3.045 2.899 2.990 11,848 2.9601 -4.14%
2024-08-21 0 0.169 0.160 0.169 0.167 0.169 240,000 40,394 0.1683 3.081 2.917 3.081 3.045 3.081 13,165 3.0684 0.00%
2024-08-20 0 0.169 0.169 0.170 0.159 0.164 1,116,000 179,560 0.1609 3.081 3.081 3.099 2.899 2.990 61,215 2.9333 -3.98%
2024-08-19 0 0.176 0.170 0.176 0.165 0.176 306,000 51,816 0.1693 3.209 3.099 3.209 3.008 3.209 16,785 3.0871 -0.56%
2024-08-16 0 0.177 0.177 0.178 0.173 0.177 104,000 18,122 0.1743 3.227 3.227 3.245 3.154 3.227 5,705 3.1767 -0.56%
2024-08-15 0 0.178 0.173 0.179 0.173 0.179 140,000 24,820 0.1773 3.245 3.154 3.263 3.154 3.263 7,679 3.2320 -0.56%
2024-08-14 0 0.179 0.174 0.180 0.174 0.179 138,000 24,062 0.1744 3.263 3.172 3.282 3.172 3.263 7,570 3.1788 -1.10%
2024-08-13 0 0.181 0.181 0.186 - - 0 0 - 3.300 3.300 3.391 - - 0 - 2.26%
2024-08-12 0 0.177 0.177 0.182 0.176 0.176 30,000 5,280 0.1760 3.227 3.227 3.318 3.209 3.209 1,646 3.2086 -2.75%
2024-08-09 0 0.182 0.171 0.182 0.177 0.182 326,000 58,662 0.1799 3.318 3.117 3.318 3.227 3.318 17,882 3.2805 4.00%
2024-08-08 0 0.175 0.162 0.176 0.175 0.175 2,000 350 0.1750 3.190 2.953 3.209 3.190 3.190 110 3.1904 0.57%
2024-08-07 0 0.174 0.166 0.174 0.164 0.175 1,434,000 241,428 0.1684 3.172 3.026 3.172 2.990 3.190 78,658 3.0693 7.41%
2024-08-06 0 0.162 0.162 0.164 0.160 0.164 66,000 10,650 0.1614 2.953 2.953 2.990 2.917 2.990 3,620 2.9418 -2.41%
2024-08-05 0 0.166 0.161 0.167 0.157 0.175 962,000 156,712 0.1629 3.026 2.935 3.045 2.862 3.190 52,768 2.9698 -1.78%
2024-08-02 0 0.169 0.169 0.173 0.165 0.174 378,000 64,744 0.1713 3.081 3.081 3.154 3.008 3.172 20,734 3.1226 -5.59%
2024-08-01 0 0.179 0.173 0.179 - - 0 0 - 3.263 3.154 3.263 - - 0 - -3.76%
2024-07-31 0 0.186 0.171 0.177 - - 0 0 - 3.391 3.117 3.227 - - 0 - -1.06%
2024-07-30 0 0.188 0.171 0.188 0.173 0.188 124,000 21,556 0.1738 3.427 3.117 3.427 3.154 3.427 6,802 3.1692 8.67%
2024-07-29 0 0.173 0.169 0.174 0.169 0.178 812,000 140,234 0.1727 3.154 3.081 3.172 3.081 3.245 44,540 3.1485 -5.46%
2024-07-26 0 0.183 0.178 0.183 0.178 0.200 1,178,000 222,328 0.1887 3.336 3.245 3.336 3.245 3.646 64,616 3.4407 0.55%
2024-07-25 0 0.182 0.178 0.182 0.170 0.194 821,000 148,741 0.1812 3.318 3.245 3.318 3.099 3.537 45,034 3.3029 -3.70%
2024-07-24 0 0.189 0.182 0.189 0.161 0.205 6,350,000 1,201,851 0.1893 3.446 3.318 3.446 2.935 3.737 348,313 3.4505 18.87%
2024-07-23 0 0.159 0.159 0.163 0.148 0.164 1,966,000 302,066 0.1536 2.899 2.899 2.972 2.698 2.990 107,840 2.8011 4.61%
2024-07-22 0 0.152 0.151 0.152 0.149 0.155 702,000 105,410 0.1502 2.771 2.753 2.771 2.716 2.826 38,506 2.7375 0.00%
2024-07-19 0 0.152 0.149 0.152 0.149 0.155 2,200,000 331,454 0.1507 2.771 2.716 2.771 2.716 2.826 120,675 2.7467 -0.65%
2024-07-18 0 0.153 0.149 0.153 0.148 0.159 2,154,000 323,846 0.1503 2.789 2.716 2.789 2.698 2.899 118,152 2.7409 -1.92%
2024-07-17 0 0.156 0.155 0.156 0.154 0.161 1,218,000 189,282 0.1554 2.844 2.826 2.844 2.808 2.935 66,810 2.8331 -0.64%
2024-07-16 0 0.157 0.157 0.158 0.157 0.165 686,000 109,416 0.1595 2.862 2.862 2.880 2.862 3.008 37,629 2.9078 -1.87%
2024-07-15 0 0.160 0.160 0.164 0.160 0.164 428,000 68,938 0.1611 2.917 2.917 2.990 2.917 2.990 23,477 2.9364 -3.03%
2024-07-12 0 0.165 0.165 0.169 0.164 0.170 990,000 165,614 0.1673 3.008 3.008 3.081 2.990 3.099 54,304 3.0498 -0.60%
2024-07-11 0 0.166 0.166 0.170 0.162 0.174 894,000 151,550 0.1695 3.026 3.026 3.099 2.953 3.172 49,038 3.0905 -1.19%
2024-07-10 0 0.168 0.168 0.172 0.162 0.177 940,000 157,604 0.1677 3.063 3.063 3.136 2.953 3.227 51,561 3.0566 -4.55%
2024-07-09 0 0.176 0.172 0.178 0.169 0.183 2,238,000 388,324 0.1735 3.209 3.136 3.245 3.081 3.336 122,760 3.1633 -4.35%
2024-07-08 0 0.184 0.182 0.185 0.177 0.197 902,000 165,900 0.1839 3.354 3.318 3.373 3.227 3.591 49,477 3.3531 -5.64%
2024-07-05 0 0.195 0.195 0.197 0.193 0.205 198,000 39,170 0.1978 3.555 3.555 3.591 3.519 3.737 10,861 3.6066 -5.34%
2024-07-04 0 0.206 0.197 0.206 0.201 0.211 1,188,000 240,378 0.2023 3.756 3.591 3.756 3.664 3.847 65,165 3.6888 -1.90%
2024-07-03 0 0.210 0.205 0.210 0.199 0.217 352,000 75,416 0.2143 3.828 3.737 3.828 3.628 3.956 19,308 3.9059 7.14%
2024-07-02 0 0.196 0.196 0.201 0.192 0.217 698,000 137,702 0.1973 3.573 3.573 3.664 3.500 3.956 38,287 3.5966 -2.97%
2024-06-28 0 0.202 0.202 0.207 0.198 0.216 1,028,000 207,778 0.2021 3.683 3.683 3.774 3.610 3.938 56,388 3.6848 -6.48%
2024-06-27 0 0.216 0.209 0.217 0.206 0.221 418,000 88,534 0.2118 3.938 3.810 3.956 3.756 4.029 22,928 3.8613 -4.42%
2024-06-26 0 0.226 0.211 0.226 0.222 0.226 46,000 10,380 0.2257 4.120 3.847 4.120 4.047 4.120 2,523 4.1138 -0.44%
2024-06-25 0 0.227 0.224 0.227 - - 16,000 3,680 0.2300 4.138 4.084 4.138 - - 878 4.1931 -1.30%
2024-06-24 0 0.230 0.212 0.230 0.210 0.231 478,000 102,514 0.2145 4.193 3.865 4.193 3.828 4.211 26,219 3.9098 6.98%
2024-06-21 0 0.215 0.215 0.217 0.213 0.225 1,238,000 267,972 0.2165 3.920 3.920 3.956 3.883 4.102 67,907 3.9461 0.00%
2024-06-20 0 0.215 0.214 0.220 0.214 0.227 698,000 153,564 0.2200 3.920 3.901 4.011 3.901 4.138 38,287 4.0109 -4.44%
2024-06-19 0 0.225 0.220 0.225 0.222 0.233 416,000 93,276 0.2242 4.102 4.011 4.102 4.047 4.248 22,819 4.0877 -4.26%
2024-06-18 0 0.235 0.229 0.232 0.230 0.241 786,000 184,812 0.2351 4.284 4.175 4.230 4.193 4.394 43,114 4.2866 -5.24%
2024-06-17 0 0.248 0.240 0.246 0.240 0.260 2,446,000 614,592 0.2513 4.521 4.375 4.485 4.375 4.740 134,169 4.5807 -2.75%
2024-06-14 0 0.255 0.250 0.255 0.237 0.265 1,594,000 396,176 0.2485 4.649 4.558 4.649 4.321 4.831 87,435 4.5311 3.24%
2024-06-13 0 0.247 0.232 0.247 0.206 0.248 1,200,000 279,562 0.2330 4.503 4.230 4.503 3.756 4.521 65,823 4.2472 11.76%
2024-06-12 0 0.221 0.210 0.221 0.218 0.223 68,000 14,690 0.2160 4.029 3.828 4.029 3.974 4.065 3,730 3.9384 1.38%
2024-06-11 0 0.218 0.218 0.219 0.210 0.218 212,000 44,810 0.2114 3.974 3.974 3.993 3.828 3.974 11,629 3.8534 -0.46%
2024-06-07 0 0.219 0.214 0.219 0.214 0.227 554,000 119,314 0.2154 3.993 3.901 3.993 3.901 4.138 30,388 3.9263 -3.52%
2024-06-06 0 0.227 0.219 0.227 - - 0 0 - 4.138 3.993 4.138 - - 0 - 0.00%
2024-06-05 0 0.227 0.213 0.227 0.212 0.232 1,052,000 231,958 0.2205 4.138 3.883 4.138 3.865 4.230 57,705 4.0197 0.00%
2024-06-04 0 0.227 0.227 0.230 0.226 0.231 320,000 72,952 0.2280 4.138 4.138 4.193 4.120 4.211 17,553 4.1562 -3.81%
2024-06-03 0 0.236 0.230 0.236 0.236 0.243 14,000 3,312 0.2366 4.302 4.193 4.302 4.302 4.430 768 4.3129 1.72%
2024-05-31 0 0.232 0.230 0.232 0.225 0.241 522,000 121,210 0.2322 4.230 4.193 4.230 4.102 4.394 28,633 4.2332 0.87%
2024-05-30 0 0.230 0.225 0.230 0.223 0.247 1,676,000 381,830 0.2278 4.193 4.102 4.193 4.065 4.503 91,933 4.1534 -4.17%
2024-05-29 0 0.240 0.236 0.240 0.235 0.250 1,240,000 297,580 0.2400 4.375 4.302 4.375 4.284 4.558 68,017 4.3751 -4.00%
2024-05-28 0 0.250 0.246 0.250 0.230 0.280 7,651,000 1,957,259 0.2558 4.558 4.485 4.558 4.193 5.105 419,676 4.6637 1.63%
2024-05-27 0 0.246 0.245 0.246 0.205 0.247 4,798,000 1,087,893 0.2267 4.485 4.467 4.485 3.737 4.503 263,182 4.1336 18.27%
2024-05-24 0 0.208 0.207 0.208 0.190 0.216 5,130,000 1,025,756 0.2000 3.792 3.774 3.792 3.464 3.938 281,393 3.6453 7.22%
2024-05-23 0 0.194 0.194 0.198 0.183 0.220 12,850,000 2,619,624 0.2039 3.537 3.537 3.610 3.336 4.011 704,854 3.7165 6.01%
2024-05-22 0 0.183 0.183 0.188 0.181 0.188 328,000 60,290 0.1838 3.336 3.336 3.427 3.300 3.427 17,992 3.3510 -0.54%
2024-05-21 0 0.184 0.184 0.188 0.184 0.189 254,000 47,570 0.1873 3.354 3.354 3.427 3.354 3.446 13,933 3.4143 1.10%
2024-05-20 0 0.182 0.182 0.186 0.180 0.188 1,346,000 247,250 0.1837 3.318 3.318 3.391 3.282 3.427 73,831 3.3488 -1.09%
2024-05-17 0 0.184 0.184 0.193 0.183 0.190 514,000 95,546 0.1859 3.354 3.354 3.519 3.336 3.464 28,194 3.3889 -3.16%
2024-05-16 0 0.190 0.183 0.190 0.180 0.190 281,000 53,360 0.1899 3.464 3.336 3.464 3.282 3.464 15,414 3.4619 1.06%
2024-05-14 0 0.188 0.185 0.190 0.188 0.190 864,000 163,412 0.1891 3.427 3.373 3.464 3.427 3.464 47,393 3.4481 -1.57%
2024-05-13 0 0.191 0.185 0.192 0.183 0.191 388,000 72,826 0.1877 3.482 3.373 3.500 3.336 3.482 21,283 3.4218 2.14%
2024-05-10 0 0.187 0.187 0.192 0.178 0.194 1,346,000 244,496 0.1816 3.409 3.409 3.500 3.245 3.537 73,831 3.3115 2.19%
2024-05-09 0 0.183 0.183 0.186 0.179 0.193 2,832,000 541,250 0.1911 3.336 3.336 3.391 3.263 3.519 155,342 3.4842 -1.61%
2024-05-08 0 0.186 0.186 0.194 0.185 0.212 4,608,000 899,592 0.1952 3.391 3.391 3.537 3.373 3.865 252,760 3.5591 -1.06%
2024-05-07 0 0.188 0.185 0.188 0.177 0.198 394,000 72,958 0.1852 3.427 3.373 3.427 3.227 3.610 21,612 3.3758 -1.05%
2024-05-06 0 0.190 0.182 0.190 0.185 0.212 414,000 78,404 0.1894 3.464 3.318 3.464 3.373 3.865 22,709 3.4526 -2.06%
2024-05-03 0 0.194 0.191 0.194 0.179 0.208 2,164,000 424,206 0.1960 3.537 3.482 3.537 3.263 3.792 118,701 3.5737 3.19%
2024-05-02 0 0.188 0.188 0.191 0.171 0.194 2,052,000 375,724 0.1831 3.427 3.427 3.482 3.117 3.537 112,557 3.3381 8.67%
2024-04-30 0 0.173 0.171 0.173 0.171 0.179 274,000 47,252 0.1725 3.154 3.117 3.154 3.117 3.263 15,030 3.1439 -1.14%
2024-04-29 0 0.175 0.169 0.175 0.169 0.175 1,306,000 222,466 0.1703 3.190 3.081 3.190 3.081 3.190 71,637 3.1054 -3.85%
2024-04-26 0 0.182 0.171 0.182 0.167 0.192 1,910,000 327,980 0.1717 3.318 3.117 3.318 3.045 3.500 104,768 3.1305 1.11%
2024-04-25 0 0.180 0.178 0.180 0.180 0.184 70,000 12,624 0.1803 3.282 3.245 3.282 3.282 3.354 3,840 3.2878 0.00%
2024-04-24 0 0.180 0.178 0.180 0.179 0.183 144,000 26,144 0.1816 3.282 3.245 3.282 3.263 3.336 7,899 3.3099 -1.64%
2024-04-23 0 0.183 0.178 0.183 0.175 0.197 1,191,000 216,314 0.1816 3.336 3.245 3.336 3.190 3.591 65,329 3.3111 -2.14%
2024-04-22 0 0.187 0.181 0.187 0.179 0.202 812,000 150,420 0.1852 3.409 3.300 3.409 3.263 3.683 44,540 3.3772 -2.60%
2024-04-19 0 0.192 0.189 0.195 0.189 0.216 1,364,000 276,986 0.2031 3.500 3.446 3.555 3.446 3.938 74,819 3.7021 1.59%
2024-04-18 0 0.189 0.188 0.190 0.188 0.192 444,000 84,502 0.1903 3.446 3.427 3.464 3.427 3.500 24,354 3.4697 -6.90%
2024-04-17 0 0.203 0.192 0.203 0.197 0.203 266,000 52,718 0.1982 3.701 3.500 3.701 3.591 3.701 14,591 3.6131 2.01%
2024-04-16 0 0.199 0.192 0.199 0.192 0.205 366,000 71,620 0.1957 3.628 3.500 3.628 3.500 3.737 20,076 3.5674 0.51%
2024-04-15 0 0.198 0.189 0.198 0.197 0.198 44,000 8,670 0.1970 3.610 3.446 3.610 3.591 3.610 2,414 3.5923 0.00%
2024-04-12 0 0.198 0.191 0.198 0.191 0.208 122,000 24,382 0.1999 3.610 3.482 3.610 3.482 3.792 6,692 3.6435 0.00%
2024-04-11 0 0.198 0.192 0.199 0.192 0.201 410,000 79,308 0.1934 3.610 3.500 3.628 3.500 3.664 22,490 3.5264 -2.46%
2024-04-10 0 0.203 0.195 0.204 0.192 0.207 48,000 9,316 0.1941 3.701 3.555 3.719 3.500 3.774 2,633 3.5383 1.50%
2024-04-09 0 0.200 0.196 0.200 0.200 0.206 204,000 41,210 0.2020 3.646 3.573 3.646 3.646 3.756 11,190 3.6828 -3.38%
2024-04-08 0 0.207 0.199 0.207 0.195 0.210 588,000 120,610 0.2051 3.774 3.628 3.774 3.555 3.828 32,253 3.7395 -0.48%
2024-04-05 0 0.208 0.202 0.208 0.196 0.220 1,178,000 238,396 0.2024 3.792 3.683 3.792 3.573 4.011 64,616 3.6894 1.46%
2024-04-03 0 0.205 0.205 0.206 0.202 0.215 974,000 201,040 0.2064 3.737 3.737 3.756 3.683 3.920 53,426 3.7629 -6.82%
2024-04-02 0 0.220 0.213 0.222 0.213 0.228 1,314,000 287,462 0.2188 4.011 3.883 4.047 3.883 4.157 72,076 3.9883 -2.65%
2024-03-28 0 0.226 0.218 0.227 0.201 0.234 1,532,000 338,750 0.2211 4.120 3.974 4.138 3.664 4.266 84,034 4.0311 3.67%
2024-03-27 0 0.218 0.213 0.218 0.210 0.238 2,227,000 494,980 0.2223 3.974 3.883 3.974 3.828 4.339 122,156 4.0520 7.39%
2024-03-26 0 0.203 0.203 0.207 0.180 0.213 692,000 139,078 0.2010 3.701 3.701 3.774 3.282 3.883 37,958 3.6640 3.05%
2024-03-25 0 0.197 0.197 0.202 0.187 0.208 1,932,000 382,652 0.1981 3.591 3.591 3.683 3.409 3.792 105,975 3.6108 -0.51%
2024-03-22 0 0.198 0.191 0.198 0.186 0.201 1,068,000 207,324 0.1941 3.610 3.482 3.610 3.391 3.664 58,582 3.5390 -3.88%
2024-03-21 0 0.206 0.203 0.206 0.203 0.215 774,000 160,958 0.2080 3.756 3.701 3.756 3.701 3.920 42,456 3.7912 1.98%
2024-03-20 0 0.202 0.202 0.207 0.200 0.219 726,000 149,238 0.2056 3.683 3.683 3.774 3.646 3.993 39,823 3.7475 -3.81%
2024-03-19 0 0.210 0.210 0.219 0.209 0.220 372,000 79,794 0.2145 3.828 3.828 3.993 3.810 4.011 20,405 3.9105 -3.67%
2024-03-18 0 0.218 0.210 0.218 0.211 0.224 318,000 69,052 0.2171 3.974 3.828 3.974 3.847 4.084 17,443 3.9587 -1.36%
2024-03-15 0 0.221 0.214 0.221 0.211 0.224 712,000 154,260 0.2167 4.029 3.901 4.029 3.847 4.084 39,055 3.9498 6.76%
2024-03-14 0 0.207 0.205 0.207 0.190 0.216 2,058,000 416,870 0.2026 3.774 3.737 3.774 3.464 3.938 112,886 3.6928 -3.72%
2024-03-13 0 0.215 0.215 0.220 0.215 0.242 1,324,000 299,102 0.2259 3.920 3.920 4.011 3.920 4.412 72,625 4.1185 -5.70%
2024-03-12 0 0.228 0.228 0.230 0.204 0.230 2,792,000 613,110 0.2196 4.157 4.157 4.193 3.719 4.193 153,148 4.0034 11.76%
2024-03-11 0 0.231 0.231 0.235 0.188 0.246 9,904,100 2,136,894 0.2158 3.719 3.719 3.783 3.027 3.961 615,167 3.4737 29.05%
2024-03-08 0 0.179 0.179 0.188 0.166 0.189 2,856,000 510,544 0.1788 2.882 2.882 3.027 2.673 3.043 177,393 2.8780 9.82%
2024-03-07 0 0.163 0.163 0.172 0.163 0.176 902,000 155,316 0.1722 2.624 2.624 2.769 2.624 2.834 56,025 2.7722 -5.78%
2024-03-06 0 0.173 0.171 0.176 0.170 0.176 890,000 153,400 0.1724 2.785 2.753 2.834 2.737 2.834 55,280 2.7750 2.98%
2024-03-05 0 0.168 0.168 0.174 0.167 0.183 2,094,000 363,280 0.1735 2.705 2.705 2.801 2.689 2.946 130,063 2.7931 0.00%
2024-03-04 0 0.168 0.168 0.171 0.161 0.180 23,664,000 3,803,696 0.1607 2.705 2.705 2.753 2.592 2.898 1,469,826 2.5879 5.00%
2024-03-01 0 0.160 0.160 0.162 0.154 0.165 864,000 138,546 0.1604 2.576 2.576 2.608 2.479 2.656 53,665 2.5817 -3.03%
2024-02-29 0 0.165 0.165 0.171 0.165 0.173 142,000 23,944 0.1686 2.656 2.656 2.753 2.656 2.785 8,820 2.7148 0.00%
2024-02-28 0 0.165 0.165 0.173 0.165 0.188 888,000 153,120 0.1724 2.656 2.656 2.785 2.656 3.027 55,156 2.7761 -1.79%
2024-02-27 0 0.168 0.168 0.176 0.166 0.174 296,000 50,650 0.1711 2.705 2.705 2.834 2.673 2.801 18,385 2.7549 -1.18%
2024-02-26 0 0.170 0.170 0.176 0.152 0.183 3,584,000 591,060 0.1649 2.737 2.737 2.834 2.447 2.946 222,611 2.6551 4.94%
2024-02-23 0 0.162 0.162 0.165 0.152 0.165 702,000 112,562 0.1603 2.608 2.608 2.656 2.447 2.656 43,603 2.5815 -3.57%
2024-02-22 0 0.168 0.168 0.172 0.163 0.174 350,000 59,174 0.1691 2.705 2.705 2.769 2.624 2.801 21,739 2.7220 -5.08%
2024-02-21 0 0.177 0.177 0.183 0.174 0.201 746,000 139,300 0.1867 2.850 2.850 2.946 2.801 3.236 46,336 3.0063 -6.35%
2024-02-20 0 0.189 0.189 0.192 0.189 0.196 284,000 54,500 0.1919 3.043 3.043 3.091 3.043 3.156 17,640 3.0896 -4.06%
2024-02-19 0 0.197 0.197 0.205 0.197 0.203 432,000 86,360 0.1999 3.172 3.172 3.300 3.172 3.268 26,833 3.2185 -0.51%
2024-02-16 0 0.198 0.198 0.200 0.190 0.205 984,000 195,074 0.1982 3.188 3.188 3.220 3.059 3.300 61,119 3.1917 9.39%
2024-02-15 0 0.181 0.181 0.185 0.178 0.187 716,000 130,334 0.1820 2.914 2.914 2.978 2.866 3.011 44,472 2.9307 3.43%
2024-02-14 0 0.175 0.172 0.177 0.170 0.175 378,000 64,720 0.1712 2.817 2.769 2.850 2.737 2.817 23,478 2.7566 4.79%
2024-02-09 0 0.167 0.164 0.184 0.160 0.167 240,000 39,306 0.1638 2.689 2.640 2.962 2.576 2.689 14,907 2.6368 0.00%
2024-02-08 0 0.167 0.167 0.175 0.167 0.167 26,000 4,360 0.1677 2.689 2.689 2.817 2.689 2.689 1,615 2.6998 0.00%
2024-02-07 0 0.167 0.164 0.167 0.159 0.178 620,000 103,772 0.1674 2.689 2.640 2.689 2.560 2.866 38,510 2.6947 6.37%
2024-02-06 0 0.157 0.157 0.163 0.152 0.161 606,000 96,062 0.1585 2.528 2.528 2.624 2.447 2.592 37,640 2.5521 3.97%
2024-02-05 0 0.151 0.151 0.155 0.151 0.155 338,000 51,124 0.1513 2.431 2.431 2.495 2.431 2.495 20,994 2.4352 0.00%
2024-02-02 0 0.151 0.151 0.152 0.147 0.155 298,000 45,424 0.1524 2.431 2.431 2.447 2.367 2.495 18,509 2.4541 -0.66%
2024-02-01 0 0.152 0.152 0.155 0.149 0.153 214,000 32,250 0.1507 2.447 2.447 2.495 2.399 2.463 13,292 2.4263 -1.30%
2024-01-31 0 0.154 0.154 0.157 0.153 0.161 148,000 23,052 0.1558 2.479 2.479 2.528 2.463 2.592 9,193 2.5077 0.00%
2024-01-30 0 0.154 0.154 0.160 0.151 0.162 432,000 66,758 0.1545 2.479 2.479 2.576 2.431 2.608 26,833 2.4880 -1.28%
2024-01-29 0 0.156 0.156 0.160 0.151 0.162 228,000 35,466 0.1556 2.512 2.512 2.576 2.431 2.608 14,162 2.5044 6.12%
2024-01-26 0 0.147 0.147 0.151 0.131 0.154 822,000 120,344 0.1464 2.367 2.367 2.431 2.109 2.479 51,056 2.3571 -2.00%
2024-01-25 0 0.150 0.150 0.155 0.146 0.157 930,000 141,078 0.1517 2.415 2.415 2.495 2.351 2.528 57,764 2.4423 1.35%
2024-01-24 0 0.148 0.148 0.152 0.146 0.161 118,000 17,680 0.1498 2.383 2.383 2.447 2.351 2.592 7,329 2.4123 0.00%
2024-01-23 0 0.148 0.148 0.152 0.145 0.155 548,000 81,526 0.1488 2.383 2.383 2.447 2.334 2.495 34,038 2.3952 -2.63%
2024-01-22 0 0.152 0.151 0.152 0.145 0.163 1,002,000 152,516 0.1522 2.447 2.431 2.447 2.334 2.624 62,237 2.4506 -6.17%
2024-01-19 0 0.162 0.162 0.166 0.129 0.194 2,086,000 345,936 0.1658 2.608 2.608 2.673 2.077 3.123 129,566 2.6700 -12.43%
2024-01-18 0 0.185 0.190 0.193 0.183 0.199 614,000 120,596 0.1964 2.978 3.059 3.107 2.946 3.204 38,137 3.1622 -2.63%
2024-01-17 0 0.190 0.187 0.190 0.190 0.220 1,806,000 364,304 0.2017 3.059 3.011 3.059 3.059 3.542 112,175 3.2476 -2.56%
2024-01-16 0 0.195 0.186 0.195 0.183 0.202 230,000 42,928 0.1866 3.139 2.995 3.139 2.946 3.252 14,286 3.0049 -1.52%
2024-01-15 0 0.198 0.191 0.198 0.178 0.203 700,000 129,318 0.1847 3.188 3.075 3.188 2.866 3.268 43,479 2.9743 5.32%
2024-01-12 0 0.188 0.189 0.191 0.186 0.215 80,000 15,586 0.1948 3.027 3.043 3.075 2.995 3.461 4,969 3.1367 -4.08%
2024-01-11 0 0.196 0.192 0.196 0.192 0.196 78,000 15,204 0.1949 3.156 3.091 3.156 3.091 3.156 4,845 3.1382 -0.51%
2024-01-10 0 0.197 0.193 0.197 0.190 0.197 168,000 31,958 0.1902 3.172 3.107 3.172 3.059 3.172 10,435 3.0626 0.51%
2024-01-09 0 0.196 0.193 0.196 0.190 0.200 428,000 83,514 0.1951 3.156 3.107 3.156 3.059 3.220 26,584 3.1415 -2.00%
2024-01-08 0 0.200 0.200 0.208 0.200 0.208 184,000 36,924 0.2007 3.220 3.220 3.349 3.220 3.349 11,429 3.2308 -4.31%
2024-01-05 0 0.209 0.202 0.209 0.200 0.208 186,000 37,648 0.2024 3.365 3.252 3.365 3.220 3.349 11,553 3.2588 3.47%
2024-01-04 0 0.202 0.202 0.208 0.200 0.226 42,000 8,556 0.2037 3.252 3.252 3.349 3.220 3.639 2,609 3.2798 -1.46%
2024-01-03 0 0.205 0.205 0.215 0.205 0.214 674,000 142,818 0.2119 3.300 3.300 3.461 3.300 3.445 41,864 3.4115 -2.84%
2024-01-02 0 0.211 0.211 0.219 0.204 0.211 858,000 179,300 0.2090 3.397 3.397 3.526 3.284 3.397 53,292 3.3645 3.94%
2023-12-29 0 0.203 0.203 0.210 0.192 0.220 3,956,000 811,458 0.2051 3.268 3.268 3.381 3.091 3.542 245,716 3.3024 -11.35%
2023-12-28 0 0.229 0.217 0.218 0.215 0.229 496,000 107,124 0.2160 3.687 3.494 3.510 3.461 3.687 30,808 3.4772 5.53%
2023-12-27 0 0.217 0.217 0.225 0.214 0.240 578,000 125,052 0.2164 3.494 3.494 3.622 3.445 3.864 35,901 3.4833 0.46%
2023-12-22 0 0.216 0.216 0.221 0.212 0.244 746,000 168,552 0.2259 3.478 3.478 3.558 3.413 3.928 46,336 3.6376 1.41%
2023-12-21 0 0.213 0.212 0.213 0.211 0.245 364,000 78,734 0.2163 3.429 3.413 3.429 3.397 3.944 22,609 3.4824 -0.47%
2023-12-20 0 0.214 0.214 0.226 0.212 0.248 880,000 197,414 0.2243 3.445 3.445 3.639 3.413 3.993 54,659 3.6117 -6.55%
2023-12-19 0 0.229 0.229 0.235 0.228 0.255 1,352,000 320,086 0.2368 3.687 3.687 3.783 3.671 4.105 83,976 3.8116 -2.55%
2023-12-18 0 0.235 0.235 0.248 0.216 0.255 1,776,000 430,460 0.2424 3.783 3.783 3.993 3.478 4.105 110,311 3.9022 3.98%
2023-12-15 0 0.226 0.226 0.235 0.207 0.250 2,094,000 485,262 0.2317 3.639 3.639 3.783 3.333 4.025 130,063 3.7310 8.13%
2023-12-14 0 0.209 0.208 0.209 0.201 0.236 2,600,000 559,914 0.2154 3.365 3.349 3.365 3.236 3.800 161,492 3.4671 -6.70%
2023-12-13 0 0.224 0.224 0.234 0.213 0.245 1,466,000 336,898 0.2298 3.606 3.606 3.767 3.429 3.944 91,057 3.6999 -6.67%
2023-12-12 0 0.240 0.240 0.249 0.230 0.255 1,126,000 276,982 0.2460 3.864 3.864 4.009 3.703 4.105 69,938 3.9604 -5.88%
2023-12-11 0 0.255 0.255 0.275 0.255 0.285 2,434,000 662,660 0.2723 4.105 4.105 4.427 4.105 4.588 151,181 4.3832 -5.56%
2023-12-08 0 0.270 0.270 0.275 0.270 0.300 812,000 223,200 0.2749 4.347 4.347 4.427 4.347 4.830 50,435 4.4255 -12.90%
2023-12-07 0 0.310 0.280 0.305 0.285 0.310 68,000 20,020 0.2944 4.991 4.508 4.910 4.588 4.991 4,224 4.7400 6.90%
2023-12-06 0 0.290 0.280 0.290 0.285 0.300 88,000 25,360 0.2882 4.669 4.508 4.669 4.588 4.830 5,466 4.6397 0.00%
2023-12-05 0 0.290 0.275 0.290 0.280 0.310 754,000 219,090 0.2906 4.669 4.427 4.669 4.508 4.991 46,833 4.6781 0.00%
2023-12-04 0 0.290 0.270 0.290 0.275 0.295 364,000 102,360 0.2812 4.669 4.347 4.669 4.427 4.749 22,609 4.5274 -3.33%
2023-12-01 0 0.300 0.285 0.300 0.290 0.300 16,000 4,710 0.2944 4.830 4.588 4.830 4.669 4.830 994 4.7394 3.45%
2023-11-30 0 0.290 0.285 0.300 0.285 0.315 278,000 81,570 0.2934 4.669 4.588 4.830 4.588 5.071 17,267 4.7240 -6.45%
2023-11-29 0 0.310 0.285 0.310 0.280 0.310 1,072,000 307,010 0.2864 4.991 4.588 4.991 4.508 4.991 66,584 4.6108 5.08%
2023-11-28 0 0.295 0.285 0.295 - - 42,000 12,190 0.2902 4.749 4.588 4.749 - - 2,609 4.6728 0.00%
2023-11-27 0 0.295 0.290 0.295 0.285 0.295 342,000 98,530 0.2881 4.749 4.669 4.749 4.588 4.749 21,242 4.6384 -1.67%
2023-11-24 0 0.300 0.290 0.300 - - 0 0 - 4.830 4.669 4.830 - - 0 - -1.64%
2023-11-23 0 0.305 0.295 0.305 0.295 0.305 120,000 35,550 0.2963 4.910 4.749 4.910 4.749 4.910 7,453 4.7696 5.17%
2023-11-22 0 0.290 0.280 0.295 0.280 0.290 34,000 9,620 0.2829 4.669 4.508 4.749 4.508 4.669 2,112 4.5553 -1.69%
2023-11-21 0 0.295 0.290 0.300 0.280 0.295 626,000 179,760 0.2872 4.749 4.669 4.830 4.508 4.749 38,882 4.6232 1.72%
2023-11-20 0 0.290 0.285 0.290 0.285 0.290 328,000 94,540 0.2882 4.669 4.588 4.669 4.588 4.669 20,373 4.6405 0.00%
2023-11-17 0 0.290 0.280 0.290 0.280 0.305 148,000 42,720 0.2886 4.669 4.508 4.669 4.508 4.910 9,193 4.6472 0.00%
2023-11-16 0 0.290 0.285 0.290 0.280 0.290 164,000 46,380 0.2828 4.669 4.588 4.669 4.508 4.669 10,186 4.5531 0.00%
2023-11-15 0 0.290 0.290 0.295 0.290 0.310 42,000 12,350 0.2940 4.669 4.669 4.749 4.669 4.991 2,609 4.7341 1.75%
2023-11-14 0 0.285 0.280 0.285 0.285 0.295 132,000 37,880 0.2870 4.588 4.508 4.588 4.588 4.749 8,199 4.6202 -5.00%
2023-11-13 0 0.300 0.290 0.300 0.295 0.300 172,000 51,400 0.2988 4.830 4.669 4.830 4.749 4.830 10,683 4.8112 0.00%
2023-11-10 0 0.300 0.290 0.300 0.290 0.315 1,398,000 425,800 0.3046 4.830 4.669 4.830 4.669 5.071 86,833 4.9037 -3.23%
2023-11-09 0 0.310 0.285 0.310 0.285 0.310 1,038,000 302,700 0.2916 4.991 4.588 4.991 4.588 4.991 64,473 4.6950 1.64%
2023-11-08 0 0.305 0.295 0.305 - - 0 0 - 4.910 4.749 4.910 - - 0 - 0.00%
2023-11-07 0 0.305 0.300 0.310 0.300 0.320 606,000 187,410 0.3093 4.910 4.830 4.991 4.830 5.152 37,640 4.9790 -3.17%
2023-11-06 0 0.315 0.305 0.315 0.300 0.315 628,000 191,830 0.3055 5.071 4.910 5.071 4.830 5.071 39,007 4.9179 6.78%
2023-11-03 0 0.295 0.290 0.315 0.280 0.295 584,000 168,140 0.2879 4.749 4.669 5.071 4.508 4.749 36,274 4.6353 0.00%
2023-11-02 0 0.295 0.290 0.300 0.290 0.315 94,000 28,400 0.3021 4.749 4.669 4.830 4.669 5.071 5,839 4.8642 0.00%
2023-11-01 0 0.295 0.290 0.300 0.280 0.295 256,000 74,960 0.2928 4.749 4.669 4.830 4.508 4.749 15,901 4.7142 1.72%
2023-10-31 0 0.290 0.280 0.290 0.280 0.290 34,000 9,550 0.2809 4.669 4.508 4.669 4.508 4.669 2,112 4.5222 0.00%
2023-10-30 0 0.290 0.290 0.295 0.280 0.280 100,000 28,000 0.2800 4.669 4.669 4.749 4.508 4.508 6,211 4.5080 1.75%
2023-10-27 0 0.285 0.285 0.300 0.285 0.305 206,000 59,860 0.2906 4.588 4.588 4.830 4.588 4.910 12,795 4.6783 0.00%
2023-10-26 0 0.285 0.285 0.290 0.280 0.280 164,000 45,920 0.2800 4.588 4.588 4.669 4.508 4.508 10,186 4.5080 1.79%
2023-10-25 0 0.280 0.280 0.290 0.280 0.280 126,000 35,280 0.2800 4.508 4.508 4.669 4.508 4.508 7,826 4.5080 0.00%
2023-10-24 0 0.280 0.280 0.290 0.280 0.290 608,000 170,630 0.2806 4.508 4.508 4.669 4.508 4.669 37,764 4.5183 -3.45%
2023-10-20 0 0.290 0.280 0.290 0.290 0.290 4,000 1,130 0.2825 4.669 4.508 4.669 4.669 4.669 248 4.5482 5.45%
2023-10-19 0 0.275 0.275 0.295 0.275 0.280 304,000 84,400 0.2776 4.427 4.427 4.749 4.427 4.508 18,882 4.4698 -5.17%
2023-10-18 0 0.290 0.285 0.290 0.285 0.295 174,000 50,190 0.2884 4.669 4.588 4.669 4.588 4.749 10,808 4.6440 0.00%
2023-10-17 0 0.290 0.290 0.320 0.290 0.295 42,000 12,190 0.2902 4.669 4.669 5.152 4.669 4.749 2,609 4.6728 -3.33%
2023-10-16 0 0.300 0.290 0.300 0.295 0.300 126,000 37,310 0.2961 4.830 4.669 4.830 4.749 4.830 7,826 4.7673 0.00%
2023-10-13 0 0.300 0.300 0.310 0.295 0.315 526,000 160,010 0.3042 4.830 4.830 4.991 4.749 5.071 32,671 4.8976 -1.64%
2023-10-12 0 0.305 0.305 0.315 0.300 0.330 1,064,000 328,610 0.3088 4.910 4.910 5.071 4.830 5.313 66,088 4.9723 1.67%
2023-10-11 0 0.300 0.300 0.320 0.300 0.315 474,000 145,110 0.3061 4.830 4.830 5.152 4.830 5.071 29,441 4.9288 -1.64%
2023-10-10 0 0.305 0.300 0.305 0.290 0.325 1,374,000 412,970 0.3006 4.910 4.830 4.910 4.669 5.232 85,342 4.8390 3.39%
2023-10-09 0 0.295 0.290 0.295 0.285 0.295 58,000 16,850 0.2905 4.749 4.669 4.749 4.588 4.749 3,603 4.6773 0.00%
2023-10-06 0 0.295 0.285 0.295 0.290 0.295 68,000 19,870 0.2922 4.749 4.588 4.749 4.669 4.749 4,224 4.7045 0.00%
2023-10-05 0 0.295 0.285 0.295 0.280 0.295 170,000 48,590 0.2858 4.749 4.588 4.749 4.508 4.749 10,559 4.6017 1.72%
2023-10-04 0 0.290 0.285 0.290 0.285 0.295 90,000 25,790 0.2866 4.669 4.588 4.669 4.588 4.749 5,590 4.6135 -1.69%
2023-10-03 0 0.295 0.285 0.295 0.280 0.300 220,000 64,070 0.2912 4.749 4.588 4.749 4.508 4.830 13,665 4.6887 0.00%
2023-09-29 0 0.295 0.295 0.300 0.295 0.300 154,000 45,830 0.2976 4.749 4.749 4.830 4.749 4.830 9,565 4.7913 1.72%
2023-09-28 0 0.290 0.290 0.300 0.285 0.300 170,000 49,600 0.2918 4.669 4.669 4.830 4.588 4.830 10,559 4.6974 -4.92%
2023-09-27 0 0.305 0.310 0.315 0.305 0.315 64,000 19,780 0.3091 4.910 4.991 5.071 4.910 5.071 3,975 4.9759 0.00%
2023-09-26 0 0.305 0.305 0.315 0.305 0.305 198,000 60,390 0.3050 4.910 4.910 5.071 4.910 4.910 12,298 4.9105 0.00%
2023-09-25 0 0.305 0.305 0.310 0.305 0.305 96,000 29,280 0.3050 4.910 4.910 4.991 4.910 4.910 5,963 4.9105 0.00%
2023-09-22 0 0.305 0.305 0.320 0.305 0.320 80,000 24,870 0.3109 4.910 4.910 5.152 4.910 5.152 4,969 5.0050 -3.17%
2023-09-21 0 0.315 0.315 0.325 0.300 0.335 1,306,000 408,590 0.3129 5.071 5.071 5.232 4.830 5.393 81,119 5.0369 1.61%
2023-09-20 0 0.310 0.305 0.310 0.310 0.310 92,000 28,520 0.3100 4.991 4.910 4.991 4.991 4.991 5,714 4.9910 0.00%
2023-09-19 0 0.310 0.300 0.310 0.290 0.310 266,000 79,590 0.2992 4.991 4.830 4.991 4.669 4.991 16,522 4.8172 0.00%
2023-09-18 0 0.310 0.300 0.310 0.300 0.310 396,000 120,400 0.3040 4.991 4.830 4.991 4.830 4.991 24,596 4.8950 3.33%
2023-09-15 0 0.300 0.300 0.310 0.300 0.305 230,000 69,200 0.3009 4.830 4.830 4.991 4.830 4.910 14,286 4.8440 -4.76%
2023-09-14 0 0.315 0.305 0.315 0.300 0.315 152,000 45,940 0.3022 5.071 4.910 5.071 4.830 5.071 9,441 4.8660 3.28%
2023-09-13 0 0.305 0.305 0.315 0.300 0.310 398,000 120,390 0.3025 4.910 4.910 5.071 4.830 4.991 24,721 4.8700 -3.17%
2023-09-12 0 0.315 0.305 0.315 0.305 0.315 152,000 47,670 0.3136 5.071 4.910 5.071 4.910 5.071 9,441 5.0492 0.00%
2023-09-11 0 0.315 0.310 0.315 0.300 0.320 122,000 37,330 0.3060 5.071 4.991 5.071 4.830 5.152 7,578 4.9263 1.61%
2023-09-07 0 0.310 0.310 0.320 0.305 0.315 344,000 106,810 0.3105 4.991 4.991 5.152 4.910 5.071 21,367 4.9989 -1.59%
2023-09-06 0 0.315 0.310 0.315 0.300 0.315 756,000 233,960 0.3095 5.071 4.991 5.071 4.830 5.071 46,957 4.9824 -1.56%
2023-09-05 0 0.320 0.315 0.325 0.315 0.325 406,000 129,230 0.3183 5.152 5.071 5.232 5.071 5.232 25,218 5.1246 -1.54%
2023-09-04 0 0.325 0.325 0.330 0.325 0.330 150,000 49,380 0.3292 5.232 5.232 5.313 5.232 5.313 9,317 5.3001 -1.52%
2023-08-31 0 0.330 0.320 0.350 0.315 0.320 68,000 21,630 0.3181 5.313 5.152 5.635 5.071 5.152 4,224 5.1212 3.13%
2023-08-30 0 0.320 0.315 0.325 0.320 0.325 282,000 90,250 0.3200 5.152 5.071 5.232 5.152 5.232 17,516 5.1525 -3.03%
2023-08-29 0 0.330 0.325 0.330 0.315 0.330 132,000 42,490 0.3219 5.313 5.232 5.313 5.071 5.313 8,199 5.1824 0.00%
2023-08-28 0 0.330 0.325 0.330 0.325 0.340 408,000 136,220 0.3339 5.313 5.232 5.313 5.232 5.474 25,342 5.3753 0.00%
2023-08-25 0 0.330 0.325 0.335 0.330 0.330 54,000 17,820 0.3300 5.313 5.232 5.393 5.313 5.313 3,354 5.3130 -4.35%
2023-08-24 0 0.345 0.330 0.345 0.330 0.345 316,000 105,840 0.3349 5.554 5.313 5.554 5.313 5.554 19,627 5.3924 0.00%
2023-08-23 0 0.345 0.330 0.350 0.330 0.345 106,000 35,170 0.3318 5.554 5.313 5.635 5.313 5.554 6,584 5.3418 1.47%
2023-08-22 0 0.340 0.330 0.340 0.325 0.365 486,000 162,900 0.3352 5.474 5.313 5.474 5.232 5.876 30,187 5.3964 -4.23%
2023-08-21 0 0.355 0.330 0.355 0.335 0.355 382,000 128,390 0.3361 5.715 5.313 5.715 5.393 5.715 23,727 5.4112 0.00%
2023-08-18 0 0.355 0.340 0.355 0.340 0.355 308,000 106,770 0.3467 5.715 5.474 5.715 5.474 5.715 19,131 5.5811 1.43%
2023-08-17 0 0.350 0.340 0.350 0.335 0.355 300,000 102,500 0.3417 5.635 5.474 5.635 5.393 5.715 18,634 5.5008 0.00%
2023-08-16 0 0.350 0.345 0.350 0.335 0.350 158,000 53,980 0.3416 5.635 5.554 5.635 5.393 5.635 9,814 5.5004 0.00%
2023-08-15 0 0.350 0.340 0.350 0.335 0.350 608,000 208,720 0.3433 5.635 5.474 5.635 5.393 5.635 37,764 5.5269 0.00%
2023-08-14 0 0.350 0.340 0.360 0.335 0.350 92,000 31,650 0.3440 5.635 5.474 5.796 5.393 5.635 5,714 5.5387 0.00%
2023-08-11 0 0.350 0.340 0.360 0.340 0.350 182,000 62,000 0.3407 5.635 5.474 5.796 5.474 5.635 11,304 5.4846 0.00%
2023-08-10 0 0.350 0.340 0.350 0.345 0.350 12,000 4,190 0.3492 5.635 5.474 5.635 5.554 5.635 745 5.6215 1.45%
2023-08-09 0 0.345 0.340 0.355 0.340 0.355 454,000 158,100 0.3482 5.554 5.474 5.715 5.474 5.715 28,199 5.6066 0.00%
2023-08-08 0 0.345 0.345 0.355 0.340 0.355 174,000 60,450 0.3474 5.554 5.554 5.715 5.474 5.715 10,808 5.5933 -1.43%
2023-08-07 0 0.350 0.350 0.355 0.340 0.355 1,316,000 460,010 0.3496 5.635 5.635 5.715 5.474 5.715 81,740 5.6277 -1.41%
2023-08-04 0 0.355 0.355 0.360 0.355 0.355 212,000 75,260 0.3550 5.715 5.715 5.796 5.715 5.715 13,168 5.7155 1.43%
2023-08-03 0 0.350 0.350 0.360 0.350 0.360 140,000 49,200 0.3514 5.635 5.635 5.796 5.635 5.796 8,696 5.6580 0.00%
2023-08-02 0 0.350 0.350 0.355 0.350 0.360 1,338,000 469,310 0.3508 5.635 5.635 5.715 5.635 5.796 83,106 5.6471 -2.78%
2023-08-01 0 0.360 0.360 0.365 0.355 0.360 118,000 42,050 0.3564 5.796 5.796 5.876 5.715 5.796 7,329 5.7373 -1.37%
2023-07-31 0 0.365 0.365 0.370 0.360 0.370 340,000 122,980 0.3617 5.876 5.876 5.957 5.796 5.957 21,118 5.8234 0.00%
2023-07-28 0 0.365 0.360 0.365 0.350 0.365 140,000 49,870 0.3562 5.876 5.796 5.876 5.635 5.876 8,696 5.7350 1.39%
2023-07-27 0 0.360 0.355 0.360 0.355 0.365 152,000 54,250 0.3569 5.796 5.715 5.796 5.715 5.876 9,441 5.7462 1.41%
2023-07-26 0 0.355 0.350 0.360 0.355 0.365 200,000 71,930 0.3597 5.715 5.635 5.796 5.715 5.876 12,422 5.7903 -4.05%
2023-07-25 0 0.370 0.355 0.370 0.355 0.370 504,000 182,230 0.3616 5.957 5.715 5.957 5.715 5.957 31,305 5.8212 5.71%
2023-07-24 0 0.350 0.350 0.355 0.350 0.360 1,006,000 356,700 0.3546 5.635 5.635 5.715 5.635 5.796 62,485 5.7086 4.48%
2023-07-21 0 0.335 0.335 0.345 0.335 0.335 52,000 17,480 0.3362 5.393 5.393 5.554 5.393 5.393 3,230 5.4120 -2.90%
2023-07-20 0 0.345 0.345 0.350 0.330 0.345 480,000 161,940 0.3374 5.554 5.554 5.635 5.313 5.554 29,814 5.4317 2.99%
2023-07-19 0 0.335 0.335 0.345 0.330 0.330 86,000 28,430 0.3306 5.393 5.393 5.554 5.313 5.313 5,342 5.3223 0.00%
2023-07-18 0 0.335 0.335 0.345 0.335 0.345 200,000 68,200 0.3410 5.393 5.393 5.554 5.393 5.554 12,422 5.4901 -2.90%
2023-07-14 0 0.345 0.340 0.345 0.325 0.350 2,726,000 907,340 0.3328 5.554 5.474 5.554 5.232 5.635 169,318 5.3588 -2.82%
2023-07-13 0 0.355 0.360 0.365 0.350 0.365 144,000 51,480 0.3575 5.715 5.796 5.876 5.635 5.876 8,944 5.7557 1.43%
2023-07-12 0 0.350 0.345 0.350 0.345 0.355 162,000 56,470 0.3486 5.635 5.554 5.635 5.554 5.715 10,062 5.6121 -1.41%
2023-07-11 0 0.355 0.355 0.360 0.350 0.360 418,000 146,970 0.3516 5.715 5.715 5.796 5.635 5.796 25,963 5.6608 -1.39%
2023-07-10 0 0.360 0.360 0.390 0.350 0.360 48,000 16,980 0.3538 5.796 5.796 6.279 5.635 5.796 2,981 5.6953 0.00%
2023-07-07 0 0.360 0.375 0.390 0.360 0.360 76,000 27,360 0.3600 5.796 6.037 6.279 5.796 5.796 4,721 5.7960 0.00%
2023-07-06 0 0.360 0.360 0.385 0.345 0.360 242,000 86,800 0.3587 5.796 5.796 6.198 5.554 5.796 15,031 5.7747 -5.26%
2023-07-05 0 0.380 0.380 0.400 0.370 0.390 198,000 75,880 0.3832 6.118 6.118 6.440 5.957 6.279 12,298 6.1700 -2.56%
2023-07-04 0 0.390 0.390 0.410 0.380 0.395 236,000 92,030 0.3900 6.279 6.279 6.601 6.118 6.359 14,659 6.2783 -4.88%
2023-07-03 0 0.410 0.400 0.410 0.390 0.420 574,000 234,500 0.4085 6.601 6.440 6.601 6.279 6.762 35,652 6.5774 5.13%
2023-06-30 0 0.390 0.385 0.395 0.385 0.390 66,000 25,440 0.3855 6.279 6.198 6.359 6.198 6.279 4,099 6.2058 -2.50%
2023-06-29 0 0.400 0.390 0.400 0.395 0.400 114,000 45,350 0.3978 6.440 6.279 6.440 6.359 6.440 7,081 6.4046 -2.44%
2023-06-28 0 0.410 0.405 0.410 0.380 0.420 278,000 114,360 0.4114 6.601 6.520 6.601 6.118 6.762 17,267 6.6230 0.00%
2023-06-27 0 0.410 0.405 0.410 0.390 0.420 742,000 303,280 0.4087 6.601 6.520 6.601 6.279 6.762 46,087 6.5805 0.00%
2023-06-26 0 0.410 0.395 0.410 0.340 0.480 4,474,000 1,807,810 0.4041 6.601 6.359 6.601 5.474 7.728 277,891 6.5055 7.89%
2023-06-23 0 0.380 0.380 0.385 0.380 0.390 466,000 177,280 0.3804 6.118 6.118 6.198 6.118 6.279 28,944 6.1249 -2.56%
2023-06-21 0 0.390 0.380 0.390 0.380 0.390 428,000 164,100 0.3834 6.279 6.118 6.279 6.118 6.279 26,584 6.1729 0.00%
2023-06-20 0 0.390 0.390 0.400 0.390 0.405 390,000 155,100 0.3977 6.279 6.279 6.440 6.279 6.520 24,224 6.4028 -1.27%
2023-06-19 0 0.395 0.395 0.405 0.390 0.410 516,000 207,310 0.4018 6.359 6.359 6.520 6.279 6.601 32,050 6.4683 -1.25%
2023-06-16 0 0.400 0.395 0.400 0.360 0.420 2,282,000 905,590 0.3968 6.440 6.359 6.440 5.796 6.762 141,740 6.3891 8.11%
2023-06-15 0 0.370 0.370 0.380 0.365 0.375 260,000 96,390 0.3707 5.957 5.957 6.118 5.876 6.037 16,149 5.9687 -1.33%
2023-06-14 0 0.375 0.370 0.380 0.340 0.380 1,108,000 409,690 0.3698 6.037 5.957 6.118 5.474 6.118 68,820 5.9530 7.14%
2023-06-13 0 0.350 0.340 0.355 0.345 0.350 132,000 46,060 0.3489 5.635 5.474 5.715 5.554 5.635 8,199 5.6179 1.45%
2023-06-12 0 0.345 0.330 0.350 0.340 0.345 102,000 35,090 0.3440 5.554 5.313 5.635 5.474 5.554 6,335 5.5387 0.00%
2023-06-09 0 0.345 0.330 0.350 0.330 0.350 518,000 173,410 0.3348 5.554 5.313 5.635 5.313 5.635 32,174 5.3897 0.00%
2023-06-08 0 0.345 0.340 0.345 0.340 0.350 232,000 79,350 0.3420 5.554 5.474 5.554 5.474 5.635 14,410 5.5066 -2.82%
2023-06-07 0 0.355 0.355 0.360 0.345 0.360 252,000 88,960 0.3530 5.715 5.715 5.796 5.554 5.796 15,652 5.6835 1.43%
2023-06-06 0 0.350 0.350 0.365 0.350 0.365 54,000 19,200 0.3556 5.635 5.635 5.876 5.635 5.876 3,354 5.7244 -4.11%
2023-06-05 0 0.365 0.355 0.365 0.350 0.385 852,000 311,510 0.3656 5.876 5.715 5.876 5.635 6.198 52,920 5.8865 -2.67%
2023-06-02 0 0.375 0.375 0.380 0.320 0.390 2,632,000 952,970 0.3621 6.037 6.037 6.118 5.152 6.279 163,480 5.8293 17.19%
2023-06-01 0 0.320 0.320 0.325 0.315 0.325 206,000 66,480 0.3227 5.152 5.152 5.232 5.071 5.232 12,795 5.1957 1.59%
2023-05-31 0 0.315 0.310 0.315 0.305 0.330 166,000 51,720 0.3116 5.071 4.991 5.071 4.910 5.313 10,311 5.0162 -1.56%
2023-05-30 0 0.320 0.310 0.320 0.315 0.320 74,000 23,420 0.3165 5.152 4.991 5.152 5.071 5.152 4,596 5.0954 1.59%
2023-05-29 0 0.315 0.315 0.320 0.305 0.330 1,630,000 512,900 0.3147 5.071 5.071 5.152 4.910 5.313 101,243 5.0660 -7.35%
2023-05-25 0 0.340 0.345 0.350 0.340 0.360 260,000 89,610 0.3447 5.474 5.554 5.635 5.474 5.796 16,149 5.5489 -4.23%
2023-05-24 0 0.355 0.345 0.355 0.345 0.380 394,000 142,150 0.3608 5.715 5.554 5.715 5.554 6.118 24,472 5.8086 -6.58%
2023-05-23 0 0.380 0.375 0.380 0.355 0.395 242,000 90,060 0.3721 6.118 6.037 6.118 5.715 6.359 15,031 5.9915 -2.56%
2023-05-22 0 0.390 0.390 0.400 0.385 0.400 424,000 165,700 0.3908 6.279 6.279 6.440 6.198 6.440 26,336 6.2919 -1.27%
2023-05-19 0 0.395 0.390 0.395 0.395 0.405 292,000 115,800 0.3966 6.359 6.279 6.359 6.359 6.520 18,137 6.3848 -2.47%
2023-05-18 0 0.405 0.400 0.410 0.400 0.415 954,000 385,600 0.4042 6.520 6.440 6.601 6.440 6.681 59,255 6.5075 0.00%
2023-05-17 0 0.405 0.405 0.425 0.400 0.420 386,000 158,070 0.4095 6.520 6.520 6.842 6.440 6.762 23,975 6.5930 -3.57%
2023-05-16 0 0.420 0.420 0.430 0.415 0.430 212,000 89,010 0.4199 6.762 6.762 6.923 6.681 6.923 13,168 6.7597 -2.33%
2023-05-15 0 0.430 0.425 0.445 0.425 0.455 538,000 236,150 0.4389 6.923 6.842 7.164 6.842 7.325 33,416 7.0669 0.00%
2023-05-12 0 0.430 0.420 0.430 0.420 0.445 176,000 75,110 0.4268 6.923 6.762 6.923 6.762 7.164 10,932 6.8708 0.00%
2023-05-11 0 0.430 0.415 0.430 0.420 0.430 228,000 96,270 0.4222 6.923 6.681 6.923 6.762 6.923 14,162 6.7980 0.00%
2023-05-10 0 0.430 0.425 0.435 0.420 0.445 254,000 109,960 0.4329 6.923 6.842 7.003 6.762 7.164 15,777 6.9698 0.00%
2023-05-09 0 0.430 0.425 0.430 0.425 0.435 288,000 123,850 0.4300 6.923 6.842 6.923 6.842 7.003 17,888 6.9235 -1.15%
2023-05-08 0 0.435 0.435 0.445 0.425 0.435 210,000 90,940 0.4330 7.003 7.003 7.164 6.842 7.003 13,044 6.9720 0.00%
2023-05-05 0 0.435 0.435 0.450 0.430 0.450 286,000 126,540 0.4424 7.003 7.003 7.245 6.923 7.245 17,764 7.1233 1.16%
2023-05-04 0 0.430 0.430 0.440 0.420 0.435 176,000 74,920 0.4257 6.923 6.923 7.084 6.762 7.003 10,932 6.8534 1.18%
2023-05-03 0 0.425 0.425 0.440 0.420 0.440 152,000 64,520 0.4245 6.842 6.842 7.084 6.762 7.084 9,441 6.8340 -3.41%
2023-05-02 0 0.440 0.430 0.440 0.425 0.450 206,000 90,610 0.4399 7.084 6.923 7.084 6.842 7.245 12,795 7.0816 0.00%
2023-04-28 0 0.440 0.435 0.440 0.430 0.440 236,000 102,390 0.4339 7.084 7.003 7.084 6.923 7.084 14,659 6.9850 1.15%
2023-04-27 0 0.435 0.430 0.435 0.420 0.440 222,000 96,050 0.4327 7.003 6.923 7.003 6.762 7.084 13,789 6.9657 0.00%
2023-04-26 0 0.435 0.435 0.440 0.435 0.445 1,340,000 587,140 0.4382 7.003 7.003 7.084 7.003 7.164 83,231 7.0544 -2.25%
2023-04-25 0 0.445 0.440 0.445 0.440 0.460 1,228,000 549,510 0.4475 7.164 7.084 7.164 7.084 7.406 76,274 7.2044 -5.32%
2023-04-24 0 0.470 0.465 0.475 0.460 0.510 936,000 445,390 0.4758 7.567 7.486 7.647 7.406 8.211 58,137 7.6610 4.44%
2023-04-21 0 0.450 0.450 0.465 0.450 0.475 402,000 183,380 0.4562 7.245 7.245 7.486 7.245 7.647 24,969 7.3443 -5.26%
2023-04-20 0 0.475 0.460 0.475 0.455 0.475 520,000 240,300 0.4621 7.647 7.406 7.647 7.325 7.647 32,298 7.4400 2.15%
2023-04-19 0 0.465 0.465 0.470 0.455 0.470 494,000 226,850 0.4592 7.486 7.486 7.567 7.325 7.567 30,683 7.3932 0.00%
2023-04-18 0 0.465 0.465 0.480 0.460 0.470 242,000 112,480 0.4648 7.486 7.486 7.728 7.406 7.567 15,031 7.4831 -1.06%
2023-04-17 0 0.470 0.470 0.480 0.470 0.480 192,000 91,660 0.4774 7.567 7.567 7.728 7.567 7.728 11,926 7.6860 1.08%
2023-04-14 0 0.465 0.465 0.470 0.460 0.475 636,000 296,740 0.4666 7.486 7.486 7.567 7.406 7.647 39,503 7.5118 -1.06%
2023-04-13 0 0.470 0.460 0.485 0.460 0.475 1,152,000 535,370 0.4647 7.567 7.406 7.808 7.406 7.647 71,553 7.4821 -1.05%
2023-04-12 0 0.475 0.465 0.475 0.460 0.480 610,000 284,640 0.4666 7.647 7.486 7.647 7.406 7.728 37,889 7.5126 0.00%
2023-04-11 0 0.475 0.465 0.475 0.455 0.480 754,000 350,720 0.4651 7.647 7.486 7.647 7.325 7.728 46,833 7.4888 -1.04%
2023-04-06 0 0.480 0.470 0.480 0.470 0.485 416,000 197,640 0.4751 7.728 7.567 7.728 7.567 7.808 25,839 7.6490 1.05%
2023-04-04 0 0.475 0.475 0.480 0.465 0.520 1,668,000 800,870 0.4801 7.647 7.647 7.728 7.486 8.372 103,603 7.7302 -5.00%
2023-04-03 0 0.500 0.500 0.510 0.460 0.510 1,984,000 977,800 0.4928 8.050 8.050 8.211 7.406 8.211 123,231 7.9347 3.09%
2023-03-31 0 0.485 0.485 0.500 0.485 0.510 934,000 463,000 0.4957 7.808 7.808 8.050 7.808 8.211 58,013 7.9810 -2.02%
2023-03-30 0 0.495 0.490 0.500 0.455 0.530 4,170,000 2,085,520 0.5001 7.969 7.889 8.050 7.325 8.533 259,008 8.0519 7.61%
2023-03-29 0 0.460 0.465 0.470 0.440 0.465 464,000 211,330 0.4555 7.406 7.486 7.567 7.084 7.486 28,820 7.3327 1.10%
2023-03-28 0 0.455 0.450 0.455 0.440 0.455 622,000 278,130 0.4472 7.325 7.245 7.325 7.084 7.325 38,634 7.1991 2.25%
2023-03-27 0 0.445 0.445 0.455 0.445 0.455 168,000 75,650 0.4503 7.164 7.164 7.325 7.164 7.325 10,435 7.2497 -3.26%
2023-03-24 0 0.460 0.445 0.465 0.455 0.470 1,206,000 553,840 0.4592 7.406 7.164 7.486 7.325 7.567 74,907 7.3937 2.22%
2023-03-23 0 0.450 0.455 0.465 0.450 0.470 1,830,000 830,190 0.4537 7.245 7.325 7.486 7.245 7.567 113,666 7.3038 -5.26%
2023-03-22 0 0.475 0.475 0.480 0.450 0.485 778,000 366,900 0.4716 7.647 7.647 7.728 7.245 7.808 48,323 7.5926 4.40%
2023-03-21 0 0.455 0.445 0.455 0.445 0.455 268,000 119,750 0.4468 7.325 7.164 7.325 7.164 7.325 16,646 7.1939 0.00%
2023-03-20 0 0.455 0.440 0.455 0.440 0.460 484,000 217,450 0.4493 7.325 7.084 7.325 7.084 7.406 30,062 7.2333 -2.15%
2023-03-17 0 0.465 0.455 0.470 0.455 0.480 688,000 320,060 0.4652 7.486 7.325 7.567 7.325 7.728 42,733 7.4897 3.33%
2023-03-16 0 0.450 0.450 0.465 0.450 0.470 652,000 296,840 0.4553 7.245 7.245 7.486 7.245 7.567 40,497 7.3299 -2.17%
2023-03-15 0 0.460 0.460 0.470 0.450 0.470 938,000 431,800 0.4603 7.406 7.406 7.567 7.245 7.567 58,261 7.4114 1.10%
2023-03-14 0 0.455 0.450 0.455 0.445 0.485 2,288,000 1,033,460 0.4517 7.325 7.245 7.325 7.164 7.808 142,113 7.2721 -4.21%
2023-03-13 0 0.475 0.470 0.475 0.470 0.490 1,000,000 479,520 0.4795 7.647 7.567 7.647 7.567 7.889 62,112 7.7202 -2.06%
2023-03-10 0 0.485 0.480 0.485 0.470 0.510 2,960,000 1,432,280 0.4839 7.808 7.728 7.808 7.567 8.211 183,852 7.7904 -4.90%
2023-03-09 0 0.510 0.510 0.520 0.500 0.530 3,304,000 1,696,920 0.5136 8.211 8.211 8.372 8.050 8.533 205,219 8.2688 -3.77%
2023-03-08 0 0.530 0.530 0.540 0.530 0.540 898,000 482,480 0.5373 8.533 8.533 8.694 8.533 8.694 55,777 8.6502 -3.64%
2023-03-07 0 0.550 0.550 0.560 0.550 0.560 956,000 526,120 0.5503 8.855 8.855 9.016 8.855 9.016 59,379 8.8603 -1.79%
2023-03-06 0 0.560 0.550 0.560 0.540 0.560 1,252,000 688,500 0.5499 9.016 8.855 9.016 8.694 9.016 77,765 8.8536 0.00%
2023-03-03 0 0.560 0.550 0.560 0.550 0.570 788,000 442,020 0.5609 9.016 8.855 9.016 8.855 9.177 48,945 9.0310 -1.75%
2023-03-02 0 0.570 0.560 0.570 0.560 0.570 750,000 421,700 0.5623 9.177 9.016 9.177 9.016 9.177 46,584 9.0524 -1.72%
2023-03-01 0 0.580 0.570 0.580 0.550 0.580 1,700,000 956,480 0.5626 9.338 9.177 9.338 8.855 9.338 105,591 9.0584 1.75%
2023-02-28 0 0.570 0.570 0.580 0.560 0.620 4,360,000 2,540,580 0.5827 9.177 9.177 9.338 9.016 9.982 270,810 9.3814 0.00%
2023-02-27 0 0.570 0.560 0.570 0.540 0.570 894,000 492,380 0.5508 9.177 9.016 9.177 8.694 9.177 55,528 8.8672 1.79%
2023-02-24 0 0.560 0.560 0.570 0.540 0.570 1,114,000 613,820 0.5510 9.016 9.016 9.177 8.694 9.177 69,193 8.8711 1.82%
2023-02-23 0 0.550 0.540 0.550 0.550 0.560 696,000 385,700 0.5542 8.855 8.694 8.855 8.855 9.016 43,230 8.9220 0.00%
2023-02-22 0 0.550 0.550 0.560 0.540 0.560 1,010,000 558,480 0.5530 8.855 8.855 9.016 8.694 9.016 62,733 8.9024 0.00%
2023-02-21 0 0.550 0.550 0.560 0.550 0.570 876,000 486,520 0.5554 8.855 8.855 9.016 8.855 9.177 54,410 8.9417 -3.51%
2023-02-20 0 0.570 0.560 0.570 0.560 0.570 342,000 191,960 0.5613 9.177 9.016 9.177 9.016 9.177 21,242 9.0366 0.00%
2023-02-17 0 0.570 0.550 0.570 0.550 0.570 718,000 397,840 0.5541 9.177 8.855 9.177 8.855 9.177 44,597 8.9208 0.00%
2023-02-16 0 0.570 0.550 0.570 0.540 0.580 998,000 562,180 0.5633 9.177 8.855 9.177 8.694 9.338 61,988 9.0692 3.64%
2023-02-15 0 0.550 0.550 0.570 0.550 0.570 1,948,000 1,090,440 0.5598 8.855 8.855 9.177 8.855 9.177 120,995 9.0123 -3.51%
2023-02-14 0 0.570 0.570 0.580 0.570 0.610 5,904,000 3,463,880 0.5867 9.177 9.177 9.338 9.177 9.821 366,711 9.4458 -6.56%
2023-02-13 0 0.610 0.610 0.620 0.600 0.630 1,556,000 960,920 0.6176 9.821 9.821 9.982 9.660 10.14 96,647 9.9426 -3.17%
2023-02-10 0 0.630 0.620 0.630 0.610 0.630 1,028,000 636,440 0.6191 10.14 9.982 10.14 9.821 10.14 63,851 9.9675 0.00%
2023-02-09 0 0.630 0.620 0.640 0.610 0.640 652,000 409,180 0.6276 10.14 9.982 10.30 9.821 10.30 40,497 10.104 1.61%
2023-02-08 0 0.620 0.620 0.630 0.620 0.640 654,000 410,820 0.6282 9.982 9.982 10.14 9.982 10.30 40,621 10.113 -3.12%
2023-02-07 0 0.640 0.630 0.640 0.620 0.670 2,552,000 1,654,360 0.6483 10.30 10.14 10.30 9.982 10.79 158,511 10.437 3.23%
2023-02-06 0 0.620 0.620 0.640 0.620 0.660 2,034,000 1,279,400 0.6290 9.982 9.982 10.30 9.982 10.63 126,336 10.127 -6.06%
2023-02-03 0 0.660 0.650 0.660 0.630 0.660 1,882,000 1,214,260 0.6452 10.63 10.46 10.63 10.14 10.63 116,895 10.388 1.54%
2023-02-02 0 0.650 0.650 0.660 0.640 0.680 3,084,000 2,035,340 0.6600 10.46 10.46 10.63 10.30 10.95 191,554 10.625 -2.99%
2023-02-01 0 0.670 0.670 0.680 0.640 0.690 5,948,000 3,988,440 0.6706 10.79 10.79 10.95 10.30 11.11 369,444 10.796 4.69%
2023-01-31 0 0.640 0.630 0.650 0.620 0.660 3,500,000 2,225,520 0.6359 10.30 10.14 10.46 9.982 10.63 217,393 10.237 1.59%
2023-01-30 0 0.630 0.630 0.640 0.630 0.730 15,456,000 10,325,720 0.6681 10.14 10.14 10.30 10.14 11.75 960,008 10.756 -11.27%
2023-01-27 0 0.710 0.700 0.710 0.560 0.730 29,810,000 19,957,540 0.6695 11.43 11.27 11.43 9.016 11.75 1,851,568 10.779 26.79%
2023-01-26 0 0.560 0.560 0.580 0.550 0.580 872,000 493,040 0.5654 9.016 9.016 9.338 8.855 9.338 54,162 9.1031 -1.75%
2023-01-20 0 0.570 0.560 0.570 0.540 0.570 846,000 470,800 0.5565 9.177 9.016 9.177 8.694 9.177 52,547 8.9596 5.56%
2023-01-19 0 0.540 0.540 0.550 0.540 0.570 862,000 476,440 0.5527 8.694 8.694 8.855 8.694 9.177 53,541 8.8986 -5.26%
2023-01-18 0 0.570 0.550 0.570 0.530 0.570 2,566,000 1,399,360 0.5453 9.177 8.855 9.177 8.533 9.177 159,380 8.7800 5.56%
2023-01-17 0 0.540 0.540 0.550 0.530 0.560 1,594,000 871,780 0.5469 8.694 8.694 8.855 8.533 9.016 99,007 8.8052 -1.82%
2023-01-16 0 0.550 0.550 0.560 0.550 0.570 1,290,000 721,820 0.5596 8.855 8.855 9.016 8.855 9.177 80,125 9.0087 -3.51%
2023-01-13 0 0.570 0.560 0.570 0.560 0.580 686,000 389,320 0.5675 9.177 9.016 9.177 9.016 9.338 42,609 9.1370 1.79%
2023-01-12 0 0.560 0.560 0.580 0.550 0.580 2,050,000 1,162,180 0.5669 9.016 9.016 9.338 8.855 9.338 127,330 9.1273 0.00%
2023-01-11 0 0.560 0.560 0.570 0.560 0.580 2,286,000 1,314,300 0.5749 9.016 9.016 9.177 9.016 9.338 141,989 9.2564 -3.45%
2023-01-10 0 0.580 0.580 0.590 0.580 0.600 3,006,000 1,775,960 0.5908 9.338 9.338 9.499 9.338 9.660 186,710 9.5119 -3.33%
2023-01-09 0 0.600 0.600 0.610 0.600 0.620 1,532,000 933,140 0.6091 9.660 9.660 9.821 9.660 9.982 95,156 9.8064 -1.64%
2023-01-06 0 0.610 0.610 0.620 0.600 0.620 1,908,000 1,163,540 0.6098 9.821 9.821 9.982 9.660 9.982 118,510 9.8180 -1.61%
2023-01-05 0 0.620 0.610 0.620 0.600 0.650 3,850,000 2,387,440 0.6201 9.982 9.821 9.982 9.660 10.46 239,132 9.9838 0.00%
2023-01-04 0 0.620 0.610 0.620 0.600 0.620 4,522,000 2,747,640 0.6076 9.982 9.821 9.982 9.660 9.982 280,872 9.7825 1.64%
2023-01-03 0 0.610 0.600 0.610 0.600 0.630 3,586,000 2,188,640 0.6103 9.821 9.660 9.821 9.660 10.14 222,735 9.8262 1.67%
2022-12-30 0 0.600 0.600 0.610 0.600 0.630 2,084,000 1,273,240 0.6110 9.660 9.660 9.821 9.660 10.14 129,442 9.8364 0.00%
2022-12-29 0 0.600 0.600 0.610 0.590 0.610 1,498,000 899,360 0.6004 9.660 9.660 9.821 9.499 9.821 93,044 9.6659 0.00%
2022-12-28 0 0.600 0.600 0.610 0.590 0.650 5,732,000 3,500,120 0.6106 9.660 9.660 9.821 9.499 10.46 356,028 9.8310 -6.25%
2022-12-23 0 0.640 0.640 0.650 0.620 0.650 1,572,000 1,002,460 0.6377 10.30 10.30 10.46 9.982 10.46 97,641 10.267 1.59%
2022-12-22 0 0.630 0.630 0.650 0.610 0.680 6,042,000 3,879,840 0.6421 10.14 10.14 10.46 9.821 10.95 375,283 10.338 0.00%
2022-12-21 0 0.630 0.610 0.630 0.610 0.650 1,616,000 1,008,420 0.6240 10.14 9.821 10.14 9.821 10.46 100,374 10.047 -1.56%
2022-12-20 0 0.640 0.630 0.640 0.590 0.690 7,700,000 4,827,160 0.6269 10.30 10.14 10.30 9.499 11.11 478,265 10.093 -5.88%
2022-12-19 0 0.680 0.670 0.680 0.630 0.720 10,336,000 6,995,420 0.6768 10.95 10.79 10.95 10.14 11.59 641,993 10.896 4.62%
2022-12-16 0 0.650 0.640 0.650 0.600 0.670 5,348,000 3,442,140 0.6436 10.46 10.30 10.46 9.660 10.79 332,177 10.362 4.84%
2022-12-15 0 0.620 0.620 0.630 0.620 0.660 4,168,000 2,615,400 0.6275 9.982 9.982 10.14 9.982 10.63 258,884 10.103 -6.06%
2022-12-14 0 0.660 0.650 0.660 0.640 0.690 6,150,000 4,049,440 0.6584 10.63 10.46 10.63 10.30 11.11 381,991 10.601 -1.49%
2022-12-13 0 0.670 0.670 0.680 0.660 0.700 6,034,000 4,068,540 0.6743 10.79 10.79 10.95 10.63 11.27 374,786 10.856 -2.90%
2022-12-12 0 0.690 0.690 0.700 0.660 0.750 8,164,000 5,758,820 0.7054 11.11 11.11 11.27 10.63 12.07 507,085 11.357 0.00%
2022-12-09 0 0.690 0.690 0.700 0.640 0.730 16,556,000 11,169,500 0.6746 11.11 11.11 11.27 10.30 11.75 1,028,332 10.862 -1.43%
2022-12-08 0 0.700 0.700 0.710 0.700 0.790 37,148,000 27,676,980 0.7450 11.27 11.27 11.43 11.27 12.72 2,307,349 11.995 -5.41%
2022-12-07 0 0.740 0.740 0.750 0.570 0.860 97,558,000 72,714,540 0.7453 11.91 11.91 12.07 9.177 13.85 6,059,554 12.000 27.59%
2022-12-06 0 0.580 0.580 0.590 0.560 0.610 8,820,000 5,148,540 0.5837 9.338 9.338 9.499 9.016 9.821 547,831 9.3980 0.00%
2022-12-05 0 0.580 0.580 0.590 0.540 0.640 26,708,000 15,818,900 0.5923 9.338 9.338 9.499 8.694 10.30 1,658,896 9.5358 5.45%
2022-12-02 0 0.550 0.540 0.550 0.530 0.570 5,862,000 3,198,700 0.5457 8.855 8.694 8.855 8.533 9.177 364,102 8.7852 0.00%
2022-12-01 0 0.550 0.540 0.550 0.530 0.590 13,362,000 7,395,660 0.5535 8.855 8.694 8.855 8.533 9.499 829,945 8.9110 -3.51%
2022-11-30 0 0.570 0.570 0.580 0.560 0.590 6,158,000 3,497,220 0.5679 9.177 9.177 9.338 9.016 9.499 382,488 9.1434 -1.72%
2022-11-29 0 0.580 0.570 0.580 0.570 0.620 12,498,000 7,332,380 0.5867 9.338 9.177 9.338 9.177 9.982 776,280 9.4455 -3.33%
2022-11-28 0 0.600 0.600 0.610 0.570 0.670 17,558,000 10,898,180 0.6207 9.660 9.660 9.821 9.177 10.79 1,090,568 9.9931 -1.64%
2022-11-25 0 0.610 0.600 0.610 0.570 0.640 20,946,000 12,531,940 0.5983 9.821 9.660 9.821 9.177 10.30 1,301,005 9.6325 -1.61%
2022-11-24 0 0.620 0.610 0.620 0.500 0.670 76,198,000 46,569,560 0.6112 9.982 9.821 9.982 8.050 10.79 4,732,835 9.8397 19.23%
2022-11-23 0 0.520 0.510 0.520 0.500 0.650 99,356,000 55,853,780 0.5622 8.372 8.211 8.372 8.050 10.46 6,171,232 9.0507 -20.00%
2022-11-22 0 0.650 0.640 0.650 0.550 1.570 151,234,000 105,382,200 0.6968 10.46 10.30 10.46 8.855 25.28 9,393,496 11.219 -57.79%
2022-11-21 0 1.540 1.540 1.560 1.540 1.620 2,056,000 3,225,740 1.5689 24.79 24.79 25.12 24.79 26.08 127,703 25.260 -6.67%
2022-11-18 0 1.650 1.650 1.660 1.590 1.800 5,364,000 9,114,161 1.6991 26.56 26.56 26.73 25.60 28.98 333,171 27.356 0.61%
2022-11-17 0 1.640 1.620 1.640 1.540 1.740 2,572,000 4,263,280 1.6576 26.40 26.08 26.40 24.79 28.01 159,753 26.687 -0.61%
2022-11-16 0 1.650 1.640 1.650 1.490 1.650 5,934,000 9,348,540 1.5754 26.56 26.40 26.56 23.99 26.56 368,575 25.364 0.61%
2022-11-15 0 1.640 1.640 1.650 1.590 1.700 4,054,000 6,689,680 1.6501 26.40 26.40 26.56 25.60 27.37 251,803 26.567 -0.61%
2022-11-14 0 1.650 1.650 1.670 1.630 1.860 7,304,000 12,249,400 1.6771 26.56 26.56 26.89 26.24 29.95 453,668 27.001 -7.30%
2022-11-11 0 1.780 1.760 1.780 1.700 2.000 7,518,000 13,460,060 1.7904 28.66 28.34 28.66 27.37 32.20 466,960 28.825 -4.30%
2022-11-10 0 1.860 1.840 1.870 1.830 2.050 5,790,000 11,173,740 1.9298 29.95 29.62 30.11 29.46 33.00 359,630 31.070 -7.00%
2022-11-09 0 2.000 1.980 2.000 1.710 3.360 78,714,000 174,228,503 2.2134 32.20 31.88 32.20 27.53 54.10 4,889,110 35.636

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top