JY GAS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01407  2022-11-16    
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
2025-12-30 0 0.600 0.590 0.600 0.590 0.630 148,000 90,700 0.6128 0.600 0.590 0.600 0.590 0.630 148,000 0.6128 -1.64%
2025-12-29 0 0.610 0.580 0.610 0.570 0.610 166,000 97,260 0.5859 0.610 0.580 0.610 0.570 0.610 166,000 0.5859 3.39%
2025-12-24 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2025-12-23 0 0.590 0.580 0.590 0.580 0.590 88,000 51,080 0.5805 0.590 0.580 0.590 0.580 0.590 88,000 0.5805 -1.67%
2025-12-22 0 0.600 0.580 0.600 0.570 0.600 38,000 22,040 0.5800 0.600 0.580 0.600 0.570 0.600 38,000 0.5800 0.00%
2025-12-19 0 0.600 0.580 0.600 0.570 0.600 74,000 43,020 0.5814 0.600 0.580 0.600 0.570 0.600 74,000 0.5814 0.00%
2025-12-18 0 0.600 0.580 0.600 0.580 0.600 36,000 20,980 0.5828 0.600 0.580 0.600 0.580 0.600 36,000 0.5828 0.00%
2025-12-17 0 0.600 0.580 0.600 0.580 0.620 46,000 27,840 0.6052 0.600 0.580 0.600 0.580 0.620 46,000 0.6052 1.69%
2025-12-16 0 0.590 0.580 0.590 0.580 0.610 138,000 81,300 0.5891 0.590 0.580 0.590 0.580 0.610 138,000 0.5891 -3.28%
2025-12-15 0 0.610 0.590 0.630 0.590 0.610 26,000 15,600 0.6000 0.610 0.590 0.630 0.590 0.610 26,000 0.6000 0.00%
2025-12-12 0 0.610 0.590 0.610 0.590 0.610 26,000 15,600 0.6000 0.610 0.590 0.610 0.590 0.610 26,000 0.6000 1.67%
2025-12-11 0 0.600 0.600 0.610 0.600 0.600 22,000 13,200 0.6000 0.600 0.600 0.610 0.600 0.600 22,000 0.6000 0.00%
2025-12-10 0 0.600 0.590 0.600 0.590 0.600 22,000 13,080 0.5945 0.600 0.590 0.600 0.590 0.600 22,000 0.5945 0.00%
2025-12-09 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-12-08 0 0.600 0.580 0.600 0.590 0.610 140,000 83,200 0.5943 0.600 0.580 0.600 0.590 0.610 140,000 0.5943 0.00%
2025-12-05 0 0.600 0.590 0.600 0.590 0.610 146,000 88,700 0.6075 0.600 0.590 0.600 0.590 0.610 146,000 0.6075 0.00%
2025-12-04 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-12-03 0 0.600 0.590 0.600 0.590 0.600 130,000 77,680 0.5975 0.600 0.590 0.600 0.590 0.600 130,000 0.5975 0.00%
2025-12-02 0 0.600 0.580 0.600 0.580 0.600 64,000 37,740 0.5897 0.600 0.580 0.600 0.580 0.600 64,000 0.5897 0.00%
2025-12-01 0 0.600 0.590 0.600 0.590 0.600 58,000 34,580 0.5962 0.600 0.590 0.600 0.590 0.600 58,000 0.5962 0.00%
2025-11-28 0 0.600 0.590 0.600 0.590 0.600 308,000 183,080 0.5944 0.600 0.590 0.600 0.590 0.600 308,000 0.5944 1.69%
2025-11-27 0 0.590 0.580 0.590 0.560 0.610 152,000 88,100 0.5796 0.590 0.580 0.590 0.560 0.610 152,000 0.5796 -1.67%
2025-11-26 0 0.600 0.570 0.600 0.580 0.600 176,000 103,000 0.5852 0.600 0.570 0.600 0.580 0.600 176,000 0.5852 1.69%
2025-11-25 0 0.590 0.570 0.590 0.580 0.600 34,000 20,120 0.5918 0.590 0.570 0.590 0.580 0.600 34,000 0.5918 -1.67%
2025-11-24 0 0.600 0.580 0.600 0.580 0.610 60,000 34,900 0.5817 0.600 0.580 0.600 0.580 0.610 60,000 0.5817 3.45%
2025-11-21 0 0.580 0.570 0.630 0.580 0.630 28,000 17,560 0.6271 0.580 0.570 0.630 0.580 0.630 28,000 0.6271 -9.38%
2025-11-20 0 0.640 0.570 0.640 0.580 0.640 6,000 3,720 0.6200 0.640 0.570 0.640 0.580 0.640 6,000 0.6200 0.00%
2025-11-19 0 0.640 0.580 0.640 0.550 0.650 308,000 176,820 0.5741 0.640 0.580 0.640 0.550 0.650 308,000 0.5741 6.67%
2025-11-18 0 0.600 0.570 0.600 0.550 0.600 484,000 277,820 0.5740 0.600 0.570 0.600 0.550 0.600 484,000 0.5740 1.69%
2025-11-17 0 0.590 0.590 0.610 0.590 0.590 4,000 2,360 0.5900 0.590 0.590 0.610 0.590 0.590 4,000 0.5900 -3.28%
2025-11-14 0 0.610 0.590 0.610 0.580 0.610 12,000 7,200 0.6000 0.610 0.590 0.610 0.580 0.610 12,000 0.6000 1.67%
2025-11-13 0 0.600 0.590 0.600 0.590 0.600 26,000 15,520 0.5969 0.600 0.590 0.600 0.590 0.600 26,000 0.5969 0.00%
2025-11-12 0 0.600 0.590 0.610 0.580 0.600 56,000 33,460 0.5975 0.600 0.590 0.610 0.580 0.600 56,000 0.5975 3.45%
2025-11-11 0 0.580 0.580 0.590 0.580 0.590 18,000 10,600 0.5889 0.580 0.580 0.590 0.580 0.590 18,000 0.5889 0.00%
2025-11-10 0 0.580 0.580 0.610 0.570 0.580 110,000 63,800 0.5800 0.580 0.580 0.610 0.570 0.580 110,000 0.5800 0.00%
2025-11-07 0 0.580 0.580 0.600 0.550 0.590 412,000 235,300 0.5711 0.580 0.580 0.600 0.550 0.590 412,000 0.5711 1.75%
2025-11-06 0 0.570 0.570 0.590 0.560 0.580 190,000 109,040 0.5739 0.570 0.570 0.590 0.560 0.580 190,000 0.5739 -1.72%
2025-11-05 0 0.580 0.580 0.590 0.580 0.590 86,000 50,480 0.5870 0.580 0.580 0.590 0.580 0.590 86,000 0.5870 -3.33%
2025-11-04 0 0.600 0.590 0.600 0.590 0.620 384,000 230,540 0.6004 0.600 0.590 0.600 0.590 0.620 384,000 0.6004 -3.23%
2025-11-03 0 0.620 0.620 0.640 0.610 0.640 266,000 166,000 0.6241 0.620 0.620 0.640 0.610 0.640 266,000 0.6241 -1.59%
2025-10-31 0 0.630 0.630 0.660 0.630 0.630 2,000 1,260 0.6300 0.630 0.630 0.660 0.630 0.630 2,000 0.6300 0.00%
2025-10-30 0 0.630 0.630 0.660 0.630 0.640 60,000 38,000 0.6333 0.630 0.630 0.660 0.630 0.640 60,000 0.6333 -3.08%
2025-10-28 0 0.650 0.640 0.650 0.630 0.680 92,000 59,860 0.6507 0.650 0.640 0.650 0.630 0.680 92,000 0.6507 1.56%
2025-10-27 0 0.640 0.640 0.650 0.640 0.650 206,000 132,440 0.6429 0.640 0.640 0.650 0.640 0.650 206,000 0.6429 0.00%
2025-10-24 0 0.640 0.630 0.660 0.640 0.640 64,000 40,920 0.6394 0.640 0.630 0.660 0.640 0.640 64,000 0.6394 1.59%
2025-10-23 0 0.630 0.620 0.650 0.630 0.630 118,000 74,900 0.6347 0.630 0.620 0.650 0.630 0.630 118,000 0.6347 1.61%
2025-10-22 0 0.620 0.610 0.620 0.610 0.630 116,000 72,040 0.6210 0.620 0.610 0.620 0.610 0.630 116,000 0.6210 1.64%
2025-10-21 0 0.610 0.610 0.640 0.610 0.650 18,000 11,060 0.6144 0.610 0.610 0.640 0.610 0.650 18,000 0.6144 0.00%
2025-10-20 0 0.610 0.610 0.640 0.600 0.620 30,000 18,420 0.6140 0.610 0.610 0.640 0.600 0.620 30,000 0.6140 1.67%
2025-10-17 0 0.600 0.590 0.620 0.600 0.610 218,000 131,340 0.6025 0.600 0.590 0.620 0.600 0.610 218,000 0.6025 -6.25%
2025-10-16 0 0.640 0.610 0.640 0.610 0.640 30,000 18,360 0.6120 0.640 0.610 0.640 0.610 0.640 30,000 0.6120 4.92%
2025-10-15 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.620 0.610 0.610 10,000 0.6100 0.00%
2025-10-14 0 0.610 0.600 0.620 0.600 0.610 212,000 128,420 0.6058 0.610 0.600 0.620 0.600 0.610 212,000 0.6058 -1.61%
2025-10-13 0 0.620 0.600 0.620 0.590 0.620 296,000 179,160 0.6053 0.620 0.600 0.620 0.590 0.620 296,000 0.6053 0.00%
2025-10-10 0 0.620 0.620 0.630 0.620 0.630 92,000 57,880 0.6291 0.620 0.620 0.630 0.620 0.630 92,000 0.6291 -1.59%
2025-10-09 0 0.630 0.630 0.650 0.630 0.640 130,000 82,140 0.6318 0.630 0.630 0.650 0.630 0.640 130,000 0.6318 -3.08%
2025-10-08 0 0.650 0.640 0.650 0.650 0.650 36,000 23,400 0.6500 0.650 0.640 0.650 0.650 0.650 36,000 0.6500 0.00%
2025-10-06 0 0.650 0.630 0.650 0.620 0.650 342,000 214,880 0.6283 0.650 0.630 0.650 0.620 0.650 342,000 0.6283 1.56%
2025-10-03 0 0.640 0.620 0.640 0.620 0.640 70,000 43,900 0.6271 0.640 0.620 0.640 0.620 0.640 70,000 0.6271 3.23%
2025-10-02 0 0.620 0.610 0.640 0.600 0.620 322,000 195,120 0.6060 0.620 0.610 0.640 0.600 0.620 322,000 0.6060 1.64%
2025-09-30 0 0.610 0.610 0.630 0.610 0.610 46,000 28,140 0.6117 0.610 0.610 0.630 0.610 0.610 46,000 0.6117 -1.61%
2025-09-29 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2025-09-26 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2025-09-25 0 0.620 0.610 0.620 0.600 0.630 52,000 31,380 0.6035 0.620 0.610 0.620 0.600 0.630 52,000 0.6035 -3.12%
2025-09-24 0 0.640 0.620 0.640 0.630 0.640 90,000 57,120 0.6347 0.640 0.620 0.640 0.630 0.640 90,000 0.6347 1.59%
2025-09-23 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2025-09-22 0 0.630 0.620 0.630 0.630 0.660 106,000 67,100 0.6330 0.630 0.620 0.630 0.630 0.660 106,000 0.6330 0.00%
2025-09-19 0 0.630 0.610 0.630 0.610 0.640 650,000 405,800 0.6243 0.630 0.610 0.630 0.610 0.640 650,000 0.6243 -4.55%
2025-09-18 0 0.660 0.640 0.660 0.640 0.660 374,000 242,460 0.6483 0.660 0.640 0.660 0.640 0.660 374,000 0.6483 -1.49%
2025-09-17 0 0.670 0.670 0.680 0.660 0.700 80,000 53,120 0.6640 0.670 0.670 0.680 0.660 0.700 80,000 0.6640 0.00%
2025-09-16 0 0.670 0.670 0.680 0.670 0.690 120,000 80,500 0.6708 0.670 0.670 0.680 0.670 0.690 120,000 0.6708 0.00%
2025-09-15 0 0.670 0.670 0.690 0.660 0.670 166,000 109,600 0.6602 0.670 0.670 0.690 0.660 0.670 166,000 0.6602 0.00%
2025-09-12 0 0.670 0.660 0.670 0.660 0.680 410,000 274,660 0.6699 0.670 0.660 0.670 0.660 0.680 410,000 0.6699 0.00%
2025-09-11 0 0.670 0.670 0.680 0.660 0.690 534,000 358,300 0.6710 0.670 0.670 0.680 0.660 0.690 534,000 0.6710 -2.90%
2025-09-10 0 0.690 0.680 0.690 0.680 0.740 1,340,000 944,140 0.7046 0.690 0.680 0.690 0.680 0.740 1,340,000 0.7046 -6.76%
2025-09-09 0 0.740 0.740 0.760 0.620 0.770 3,398,000 2,338,960 0.6883 0.740 0.740 0.760 0.620 0.770 3,398,000 0.6883 13.85%
2025-09-08 0 0.650 0.640 0.650 0.610 0.650 1,016,000 638,380 0.6283 0.650 0.640 0.650 0.610 0.650 1,016,000 0.6283 4.84%
2025-09-05 0 0.620 0.600 0.620 0.600 0.630 316,000 192,360 0.6087 0.620 0.600 0.620 0.600 0.630 316,000 0.6087 -1.59%
2025-09-04 0 0.630 0.620 0.630 0.580 0.630 1,902,000 1,151,940 0.6056 0.630 0.620 0.630 0.580 0.630 1,902,000 0.6056 10.53%
2025-09-03 0 0.570 0.570 0.580 0.570 0.580 524,000 300,820 0.5741 0.570 0.570 0.580 0.570 0.580 524,000 0.5741 -1.72%
2025-09-02 0 0.580 0.580 0.600 0.580 0.590 64,000 37,620 0.5878 0.580 0.580 0.600 0.580 0.590 64,000 0.5878 -1.69%
2025-09-01 0 0.590 0.580 0.600 0.590 0.600 672,000 400,160 0.5955 0.590 0.580 0.600 0.590 0.600 672,000 0.5955 1.72%
2025-08-29 0 0.580 0.570 0.590 0.560 0.580 344,000 196,520 0.5713 0.580 0.570 0.590 0.560 0.580 344,000 0.5713 1.75%
2025-08-28 0 0.570 0.570 0.600 0.570 0.600 260,000 150,540 0.5790 0.570 0.570 0.600 0.570 0.600 260,000 0.5790 -5.00%
2025-08-27 0 0.600 0.600 0.610 0.590 0.610 464,000 278,240 0.5997 0.600 0.600 0.610 0.590 0.610 464,000 0.5997 1.69%
2025-08-26 0 0.590 0.580 0.590 0.580 0.590 104,000 61,180 0.5883 0.590 0.580 0.590 0.580 0.590 104,000 0.5883 0.00%
2025-08-25 0 0.590 0.580 0.590 0.570 0.600 206,000 119,540 0.5803 0.590 0.580 0.590 0.570 0.600 206,000 0.5803 1.72%
2025-08-22 0 0.580 0.570 0.590 0.570 0.580 60,000 34,760 0.5793 0.580 0.570 0.590 0.570 0.580 60,000 0.5793 -1.69%
2025-08-21 0 0.590 0.590 0.600 0.580 0.600 212,000 126,080 0.5947 0.590 0.590 0.600 0.580 0.600 212,000 0.5947 0.00%
2025-08-20 0 0.590 0.590 0.600 0.590 0.620 728,000 441,700 0.6067 0.590 0.590 0.600 0.590 0.620 728,000 0.6067 -1.67%
2025-08-19 0 0.600 0.600 0.610 0.600 0.620 246,000 147,840 0.6010 0.600 0.600 0.610 0.600 0.620 246,000 0.6010 -1.64%
2025-08-18 0 0.610 0.590 0.610 0.590 0.620 466,000 280,540 0.6020 0.610 0.590 0.610 0.590 0.620 466,000 0.6020 1.67%
2025-08-15 0 0.600 0.600 0.610 0.590 0.610 12,726,000 7,386,760 0.5804 0.600 0.600 0.610 0.590 0.610 12,726,000 0.5804 0.00%
2025-08-14 0 0.600 0.600 0.620 0.600 0.610 268,000 161,980 0.6044 0.600 0.600 0.620 0.600 0.610 268,000 0.6044 -1.64%
2025-08-13 0 0.610 0.600 0.610 0.590 0.670 1,362,000 841,700 0.6180 0.610 0.600 0.610 0.590 0.670 1,362,000 0.6180 -6.15%
2025-08-12 0 0.650 0.640 0.650 0.600 0.650 9,990,000 5,900,200 0.5906 0.650 0.640 0.650 0.600 0.650 9,990,000 0.5906 8.33%
2025-08-11 0 0.600 0.590 0.610 0.580 0.610 466,000 275,320 0.5908 0.600 0.590 0.610 0.580 0.610 466,000 0.5908 7.14%
2025-08-08 0 0.560 0.560 0.570 0.560 0.570 1,594,000 879,080 0.5515 0.560 0.560 0.570 0.560 0.570 1,594,000 0.5515 0.00%
2025-08-07 0 0.560 0.560 0.570 0.560 0.570 166,000 94,500 0.5693 0.560 0.560 0.570 0.560 0.570 166,000 0.5693 -1.75%
2025-08-06 0 0.570 0.560 0.570 0.550 0.590 234,000 133,240 0.5694 0.570 0.560 0.570 0.550 0.590 234,000 0.5694 1.79%
2025-08-05 0 0.560 0.550 0.560 0.550 0.570 576,000 320,180 0.5559 0.560 0.550 0.560 0.550 0.570 576,000 0.5559 -3.45%
2025-08-04 0 0.580 0.570 0.580 0.560 0.610 558,000 318,320 0.5705 0.580 0.570 0.580 0.560 0.610 558,000 0.5705 -1.69%
2025-08-01 0 0.590 0.590 0.610 0.580 0.620 316,000 189,540 0.5998 0.590 0.590 0.610 0.580 0.620 316,000 0.5998 -1.67%
2025-07-31 0 0.600 0.590 0.600 0.600 0.640 654,000 397,960 0.6085 0.600 0.590 0.600 0.600 0.640 654,000 0.6085 -6.25%
2025-07-30 0 0.640 0.630 0.640 0.560 0.650 776,000 475,400 0.6126 0.640 0.630 0.640 0.560 0.650 776,000 0.6126 10.34%
2025-07-29 0 0.580 0.570 0.580 0.560 0.590 772,000 443,780 0.5748 0.580 0.570 0.580 0.560 0.590 772,000 0.5748 -3.33%
2025-07-28 0 0.600 0.590 0.600 0.600 0.640 1,876,000 1,154,520 0.6154 0.600 0.590 0.600 0.600 0.640 1,876,000 0.6154 -6.25%
2025-07-25 0 0.640 0.630 0.640 0.570 0.790 11,918,000 8,055,480 0.6759 0.640 0.630 0.640 0.570 0.790 11,918,000 0.6759 28.00%
2025-07-24 0 0.500 0.495 0.500 0.495 0.530 1,544,000 783,870 0.5077 0.500 0.495 0.500 0.495 0.530 1,544,000 0.5077 -7.41%
2025-07-23 0 0.540 0.540 0.550 0.520 0.570 880,000 484,500 0.5506 0.540 0.540 0.550 0.520 0.570 880,000 0.5506 -3.57%
2025-07-22 0 0.560 0.560 0.570 0.550 0.630 1,146,000 656,580 0.5729 0.560 0.560 0.570 0.550 0.630 1,146,000 0.5729 -6.67%
2025-07-21 0 0.600 0.600 0.610 0.495 0.600 2,696,000 1,510,170 0.5602 0.600 0.600 0.610 0.495 0.600 2,696,000 0.5602 15.38%
2025-07-18 0 0.520 0.510 0.530 0.500 0.600 3,664,000 1,940,190 0.5295 0.520 0.510 0.530 0.500 0.600 3,664,000 0.5295 -5.45%
2025-07-17 0 0.550 0.540 0.550 0.470 0.660 19,644,000 11,477,460 0.5843 0.550 0.540 0.550 0.470 0.660 19,644,000 0.5843 34.15%
2025-07-16 0 0.410 0.400 0.415 0.400 0.420 330,000 134,570 0.4078 0.410 0.400 0.415 0.400 0.420 330,000 0.4078 -1.20%
2025-07-15 0 0.415 0.415 0.420 0.415 0.425 506,000 212,630 0.4202 0.415 0.415 0.420 0.415 0.425 506,000 0.4202 -1.19%
2025-07-14 0 0.420 0.415 0.425 0.415 0.420 34,000 14,270 0.4197 0.420 0.415 0.425 0.415 0.420 34,000 0.4197 2.44%
2025-07-11 0 0.410 0.405 0.410 0.410 0.410 298,000 122,180 0.4100 0.410 0.405 0.410 0.410 0.410 298,000 0.4100 -1.20%
2025-07-10 0 0.415 0.410 0.420 0.410 0.430 1,120,000 461,700 0.4122 0.415 0.410 0.420 0.410 0.430 1,120,000 0.4122 -5.68%
2025-07-09 0 0.440 0.425 0.440 0.425 0.440 74,000 31,980 0.4322 0.440 0.425 0.440 0.425 0.440 74,000 0.4322 1.15%
2025-07-08 0 0.435 0.415 0.435 0.415 0.440 34,000 14,420 0.4241 0.435 0.415 0.435 0.415 0.440 34,000 0.4241 4.82%
2025-07-07 0 0.415 0.415 0.440 0.415 0.415 14,000 5,910 0.4221 0.415 0.415 0.440 0.415 0.415 14,000 0.4221 -6.74%
2025-07-04 0 0.445 0.420 0.455 - - 0 0 - 0.445 0.420 0.455 - - 0 - 0.00%
2025-07-03 0 0.445 0.405 0.455 0.445 0.445 206,000 91,670 0.4450 0.445 0.405 0.455 0.445 0.445 206,000 0.4450 5.20%
2025-07-02 0 0.460 0.455 0.470 0.450 0.450 32,000 14,450 0.4516 0.423 0.418 0.432 0.414 0.414 34,799 0.4152 2.22%
2025-06-30 0 0.450 0.450 0.470 0.440 0.470 198,000 90,960 0.4594 0.414 0.414 0.432 0.405 0.432 215,319 0.4224 -3.23%
2025-06-27 0 0.465 0.430 0.470 0.465 0.465 14,000 6,520 0.4657 0.428 0.395 0.432 0.428 0.428 15,225 0.4283 0.00%
2025-06-26 0 0.465 0.445 0.470 0.465 0.465 30,000 13,950 0.4650 0.428 0.409 0.432 0.428 0.428 32,624 0.4276 0.00%
2025-06-25 0 0.465 0.435 0.465 0.450 0.465 34,000 15,550 0.4574 0.428 0.400 0.428 0.414 0.428 36,974 0.4206 3.33%
2025-06-24 0 0.450 0.445 0.460 0.410 0.450 238,000 104,610 0.4395 0.414 0.409 0.423 0.377 0.414 258,818 0.4042 0.00%
2025-06-23 0 0.450 0.445 0.460 0.450 0.465 154,000 71,200 0.4623 0.414 0.409 0.423 0.414 0.428 167,470 0.4251 -2.17%
2025-06-20 0 0.460 0.420 0.460 0.420 0.460 476,000 208,110 0.4372 0.423 0.386 0.423 0.386 0.423 517,636 0.4020 3.37%
2025-06-19 0 0.445 0.435 0.445 0.410 0.475 658,000 295,780 0.4495 0.409 0.400 0.409 0.377 0.437 715,556 0.4134 -3.26%
2025-06-18 0 0.460 0.460 0.470 0.430 0.475 1,912,000 868,110 0.4540 0.423 0.423 0.432 0.395 0.437 2,079,243 0.4175 6.98%
2025-06-17 0 0.430 0.420 0.430 0.410 0.430 196,000 82,680 0.4218 0.395 0.386 0.395 0.377 0.395 213,144 0.3879 1.18%
2025-06-16 0 0.425 0.415 0.425 0.410 0.425 674,000 283,060 0.4200 0.391 0.382 0.391 0.377 0.391 732,955 0.3862 3.66%
2025-06-13 0 0.410 0.400 0.410 0.390 0.460 1,456,000 599,810 0.4120 0.377 0.368 0.377 0.359 0.423 1,583,357 0.3788 2.50%
2025-06-12 0 0.400 0.395 0.400 0.375 0.395 318,000 123,830 0.3894 0.368 0.363 0.368 0.345 0.363 345,816 0.3581 6.67%
2025-06-11 0 0.375 0.375 0.380 0.370 0.380 122,000 45,760 0.3751 0.345 0.345 0.349 0.340 0.349 132,671 0.3449 1.35%
2025-06-10 0 0.370 0.370 0.380 0.370 0.370 50,000 18,570 0.3714 0.340 0.340 0.349 0.340 0.340 54,374 0.3415 0.00%
2025-06-09 0 0.370 0.370 0.380 0.370 0.375 40,000 14,970 0.3743 0.340 0.340 0.349 0.340 0.345 43,499 0.3441 -1.33%
2025-06-06 0 0.375 0.370 0.380 0.370 0.375 134,000 49,910 0.3725 0.345 0.340 0.349 0.340 0.345 145,721 0.3425 1.35%
2025-06-05 0 0.370 0.370 0.380 0.360 0.380 540,000 200,480 0.3713 0.340 0.340 0.349 0.331 0.349 587,234 0.3414 -1.33%
2025-06-04 0 0.375 0.375 0.385 0.375 0.375 78,000 29,280 0.3754 0.345 0.345 0.354 0.345 0.345 84,823 0.3452 -2.60%
2025-06-03 0 0.385 0.380 0.395 - - 0 0 - 0.354 0.349 0.363 - - 0 - 0.00%
2025-06-02 0 0.385 0.380 0.395 - - 0 0 - 0.354 0.349 0.363 - - 0 - 0.00%
2025-05-30 0 0.385 0.380 0.390 - - 0 0 - 0.354 0.349 0.359 - - 0 - 0.00%
2025-05-29 0 0.385 0.385 0.390 0.385 0.385 28,000 10,900 0.3893 0.354 0.354 0.359 0.354 0.354 30,449 0.3580 -1.28%
2025-05-28 0 0.390 0.380 0.395 0.375 0.400 110,000 42,980 0.3907 0.359 0.349 0.363 0.345 0.368 119,622 0.3593 1.30%
2025-05-27 0 0.385 0.375 0.385 - - 0 0 - 0.354 0.345 0.354 - - 0 - 0.00%
2025-05-26 0 0.385 0.375 0.390 0.385 0.385 110,000 42,350 0.3850 0.354 0.345 0.359 0.354 0.354 119,622 0.3540 0.00%
2025-05-23 0 0.385 0.375 0.385 0.385 0.385 24,000 9,240 0.3850 0.354 0.345 0.354 0.354 0.354 26,099 0.3540 1.32%
2025-05-22 0 0.380 0.375 0.385 0.380 0.380 22,000 8,360 0.3800 0.349 0.345 0.354 0.349 0.349 23,924 0.3494 0.00%
2025-05-21 0 0.380 0.380 0.390 0.370 0.380 64,000 24,240 0.3788 0.349 0.349 0.359 0.340 0.349 69,598 0.3483 1.33%
2025-05-20 0 0.375 0.375 0.380 0.375 0.375 6,000 2,250 0.3750 0.345 0.345 0.349 0.345 0.345 6,525 0.3448 0.00%
2025-05-19 0 0.375 0.375 0.380 0.375 0.375 140,000 52,500 0.3750 0.345 0.345 0.349 0.345 0.345 152,246 0.3448 -1.32%
2025-05-16 0 0.380 0.370 0.380 - - 0 0 - 0.349 0.340 0.349 - - 0 - 0.00%
2025-05-15 0 0.380 0.370 0.380 - - 14,000 5,180 0.3700 0.349 0.340 0.349 - - 15,225 0.3402 0.00%
2025-05-14 0 0.380 0.375 0.380 0.375 0.380 58,000 21,800 0.3759 0.349 0.345 0.349 0.345 0.349 63,073 0.3456 2.70%
2025-05-13 0 0.370 0.370 0.380 0.365 0.365 2,000 730 0.3650 0.340 0.340 0.349 0.336 0.336 2,175 0.3356 1.37%
2025-05-12 0 0.365 0.365 0.380 0.365 0.375 24,000 8,980 0.3742 0.336 0.336 0.349 0.336 0.345 26,099 0.3441 0.00%
2025-05-09 0 0.365 0.365 0.380 - - 0 0 - 0.336 0.336 0.349 - - 0 - 0.00%
2025-05-08 0 0.365 0.365 0.380 0.365 0.365 10,000 3,730 0.3730 0.336 0.336 0.349 0.336 0.336 10,875 0.3430 -1.35%
2025-05-07 0 0.370 0.370 0.380 0.370 0.370 12,000 4,440 0.3700 0.340 0.340 0.349 0.340 0.340 13,050 0.3402 0.00%
2025-05-06 0 0.370 0.370 0.380 0.370 0.370 14,000 5,180 0.3700 0.340 0.340 0.349 0.340 0.340 15,225 0.3402 0.00%
2025-05-02 0 0.370 0.365 0.385 - - 38,000 13,880 0.3653 0.340 0.336 0.354 - - 41,324 0.3359 0.00%
2025-04-30 0 0.370 0.365 0.390 0.365 0.370 22,000 8,130 0.3695 0.340 0.336 0.359 0.336 0.340 23,924 0.3398 0.00%
2025-04-29 0 0.370 0.365 0.385 0.370 0.370 96,000 35,520 0.3700 0.340 0.336 0.354 0.340 0.340 104,397 0.3402 0.00%
2025-04-28 0 0.370 0.365 0.370 0.370 0.370 102,000 37,740 0.3700 0.340 0.336 0.340 0.340 0.340 110,922 0.3402 0.00%
2025-04-25 0 0.370 0.370 0.375 0.370 0.370 146,000 54,020 0.3700 0.340 0.340 0.345 0.340 0.340 158,771 0.3402 0.00%
2025-04-24 0 0.370 0.370 0.385 0.370 0.385 62,000 23,000 0.3710 0.340 0.340 0.354 0.340 0.354 67,423 0.3411 -3.90%
2025-04-23 0 0.385 0.380 0.390 0.385 0.385 26,000 10,010 0.3850 0.354 0.349 0.359 0.354 0.354 28,274 0.3540 1.32%
2025-04-22 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.349 0.340 0.349 0.349 0.349 65,248 0.3494 2.70%
2025-04-17 0 0.370 0.365 0.375 0.365 0.370 50,000 18,490 0.3698 0.340 0.336 0.345 0.336 0.340 54,374 0.3401 -1.33%
2025-04-16 0 0.375 0.365 0.380 - - 0 0 - 0.345 0.336 0.349 - - 0 - 0.00%
2025-04-15 0 0.375 0.365 0.380 0.375 0.375 46,000 17,250 0.3750 0.345 0.336 0.349 0.345 0.345 50,024 0.3448 1.35%
2025-04-14 0 0.370 0.370 0.375 0.365 0.365 2,000 730 0.3650 0.340 0.340 0.345 0.336 0.336 2,175 0.3356 1.37%
2025-04-11 0 0.365 0.365 0.375 - - 0 0 - 0.336 0.336 0.345 - - 0 - 0.00%
2025-04-10 0 0.365 0.365 0.375 0.365 0.370 80,000 29,230 0.3654 0.336 0.336 0.345 0.336 0.340 86,998 0.3360 1.39%
2025-04-09 0 0.360 0.360 0.370 - - 0 0 - 0.331 0.331 0.340 - - 0 - 0.00%
2025-04-08 0 0.360 0.360 0.370 0.360 0.365 90,000 32,540 0.3616 0.331 0.331 0.340 0.331 0.336 97,872 0.3325 0.00%
2025-04-07 0 0.360 0.360 0.365 0.355 0.365 142,000 51,290 0.3612 0.331 0.331 0.336 0.326 0.336 154,421 0.3321 -5.26%
2025-04-03 0 0.380 0.380 0.390 0.375 0.380 84,000 31,900 0.3798 0.349 0.349 0.359 0.345 0.349 91,348 0.3492 -3.80%
2025-04-02 0 0.395 0.385 0.395 0.385 0.395 84,000 33,050 0.3935 0.363 0.354 0.363 0.354 0.363 91,348 0.3618 3.95%
2025-04-01 0 0.380 0.375 0.390 0.380 0.390 100,000 38,800 0.3880 0.349 0.345 0.359 0.349 0.359 108,747 0.3568 2.70%
2025-03-31 0 0.370 0.370 0.380 0.370 0.385 86,000 32,320 0.3758 0.340 0.340 0.349 0.340 0.354 93,522 0.3456 -1.33%
2025-03-28 0 0.375 0.370 0.385 0.365 0.380 1,126,000 421,700 0.3745 0.345 0.340 0.354 0.336 0.349 1,224,492 0.3444 5.63%
2025-03-27 0 0.355 0.355 0.370 0.355 0.370 126,000 45,840 0.3638 0.326 0.326 0.340 0.326 0.340 137,021 0.3345 -1.39%
2025-03-26 0 0.360 0.360 0.370 0.360 0.360 38,000 13,680 0.3600 0.331 0.331 0.340 0.331 0.331 41,324 0.3310 -2.70%
2025-03-25 0 0.370 0.360 0.370 0.365 0.370 76,000 28,090 0.3696 0.340 0.331 0.340 0.336 0.340 82,648 0.3399 -1.33%
2025-03-24 0 0.375 0.370 0.380 0.375 0.380 122,000 45,880 0.3761 0.345 0.340 0.349 0.345 0.349 132,671 0.3458 0.00%
2025-03-21 0 0.375 0.375 0.385 0.375 0.385 318,000 121,850 0.3832 0.345 0.345 0.354 0.345 0.354 345,816 0.3524 -2.60%
2025-03-20 0 0.385 0.375 0.385 - - 0 0 - 0.354 0.345 0.354 - - 0 - 0.00%
2025-03-19 0 0.385 0.375 0.390 - - 0 0 - 0.354 0.345 0.359 - - 0 - 0.00%
2025-03-18 0 0.385 0.380 0.385 0.385 0.385 10,000 3,840 0.3840 0.354 0.349 0.354 0.354 0.354 10,875 0.3531 1.32%
2025-03-17 0 0.380 0.380 0.395 0.380 0.380 4,000 1,550 0.3875 0.349 0.349 0.363 0.349 0.349 4,350 0.3563 -3.80%
2025-03-14 0 0.395 0.385 0.395 0.375 0.395 26,000 9,940 0.3823 0.363 0.354 0.363 0.345 0.363 28,274 0.3516 3.95%
2025-03-13 0 0.380 0.380 0.385 0.375 0.385 94,000 35,720 0.3800 0.349 0.349 0.354 0.345 0.354 102,222 0.3494 0.00%
2025-03-12 0 0.380 0.375 0.390 - - 20,000 7,600 0.3800 0.349 0.345 0.359 - - 21,749 0.3494 0.00%
2025-03-11 0 0.380 0.380 0.385 - - 0 0 - 0.349 0.349 0.354 - - 0 - 0.00%
2025-03-10 0 0.380 0.375 0.380 0.380 0.380 40,000 15,200 0.3800 0.349 0.345 0.349 0.349 0.349 43,499 0.3494 1.33%
2025-03-07 0 0.375 0.370 0.385 0.375 0.400 110,000 42,400 0.3855 0.345 0.340 0.354 0.345 0.368 119,622 0.3545 -3.85%
2025-03-06 0 0.390 0.375 0.390 0.380 0.390 22,000 8,430 0.3832 0.359 0.345 0.359 0.349 0.359 23,924 0.3524 4.00%
2025-03-05 0 0.375 0.365 0.380 0.375 0.375 14,000 5,250 0.3750 0.345 0.336 0.349 0.345 0.345 15,225 0.3448 -2.60%
2025-03-04 0 0.385 0.375 0.390 - - 0 0 - 0.354 0.345 0.359 - - 0 - 0.00%
2025-03-03 0 0.385 0.375 0.385 0.385 0.385 40,000 15,400 0.3850 0.354 0.345 0.354 0.354 0.354 43,499 0.3540 0.00%
2025-02-28 0 0.385 0.375 0.385 - - 2,000 750 0.3750 0.354 0.345 0.354 - - 2,175 0.3448 0.00%
2025-02-27 0 0.385 0.375 0.385 0.380 0.385 30,000 11,540 0.3847 0.354 0.345 0.354 0.349 0.354 32,624 0.3537 -1.28%
2025-02-26 0 0.390 0.375 0.390 - - 0 0 - 0.359 0.345 0.359 - - 0 - 0.00%
2025-02-25 0 0.390 0.375 0.390 0.380 0.390 776,000 294,900 0.3800 0.359 0.345 0.359 0.349 0.359 843,877 0.3495 -1.27%
2025-02-24 0 0.395 0.380 0.395 0.380 0.395 156,000 59,660 0.3824 0.363 0.349 0.363 0.349 0.363 169,645 0.3517 -1.25%
2025-02-21 0 0.400 0.385 0.400 0.385 0.400 70,000 27,200 0.3886 0.368 0.354 0.368 0.354 0.368 76,123 0.3573 -1.23%
2025-02-20 0 0.405 0.390 0.405 0.405 0.405 6,000 2,430 0.4050 0.372 0.359 0.372 0.372 0.372 6,525 0.3724 0.00%
2025-02-19 0 0.405 0.385 0.405 0.395 0.405 58,000 22,690 0.3912 0.372 0.354 0.372 0.363 0.372 63,073 0.3597 1.25%
2025-02-18 0 0.400 0.385 0.400 0.400 0.400 6,000 2,400 0.4000 0.368 0.354 0.368 0.368 0.368 6,525 0.3678 0.00%
2025-02-17 0 0.400 0.385 0.400 - - 0 0 - 0.368 0.354 0.368 - - 0 - 0.00%
2025-02-14 0 0.400 0.385 0.400 0.390 0.400 6,000 2,360 0.3933 0.368 0.354 0.368 0.359 0.368 6,525 0.3617 0.00%
2025-02-13 0 0.400 0.385 0.400 0.400 0.400 12,000 4,800 0.4000 0.368 0.354 0.368 0.368 0.368 13,050 0.3678 0.00%
2025-02-12 0 0.400 0.380 0.400 0.380 0.400 238,000 91,750 0.3855 0.368 0.349 0.368 0.349 0.368 258,818 0.3545 1.27%
2025-02-11 0 0.395 0.380 0.395 0.380 0.395 16,000 6,290 0.3931 0.363 0.349 0.363 0.349 0.363 17,400 0.3615 2.60%
2025-02-10 0 0.385 0.385 0.395 0.380 0.395 60,000 22,930 0.3822 0.354 0.354 0.363 0.349 0.363 65,248 0.3514 -1.28%
2025-02-07 0 0.390 0.390 0.395 0.390 0.390 2,000 780 0.3900 0.359 0.359 0.363 0.359 0.359 2,175 0.3586 1.30%
2025-02-06 0 0.385 0.385 0.395 0.375 0.390 172,000 65,730 0.3822 0.354 0.354 0.363 0.345 0.359 187,045 0.3514 -1.28%
2025-02-05 0 0.390 0.375 0.395 0.375 0.390 16,000 6,070 0.3794 0.359 0.345 0.363 0.345 0.359 17,400 0.3489 0.00%
2025-02-04 0 0.390 0.375 0.390 - - 0 0 - 0.359 0.345 0.359 - - 0 - 0.00%
2025-02-03 0 0.390 0.375 0.395 - - 0 0 - 0.359 0.345 0.363 - - 0 - 0.00%
2025-01-28 0 0.390 0.380 0.390 - - 0 0 - 0.359 0.349 0.359 - - 0 - -1.27%
2025-01-27 0 0.395 0.380 0.390 - - 0 0 - 0.363 0.349 0.359 - - 0 - 0.00%
2025-01-24 0 0.395 0.375 0.395 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2025-01-23 0 0.395 0.375 0.395 0.385 0.395 102,000 39,500 0.3873 0.363 0.345 0.363 0.354 0.363 110,922 0.3561 2.60%
2025-01-22 0 0.385 0.380 0.385 0.375 0.385 382,000 144,780 0.3790 0.354 0.349 0.354 0.345 0.354 415,414 0.3485 -3.75%
2025-01-21 0 0.400 0.385 0.400 - - 0 0 - 0.368 0.354 0.368 - - 0 - 0.00%
2025-01-20 0 0.400 0.385 0.400 - - 0 0 - 0.368 0.354 0.368 - - 0 - 0.00%
2025-01-17 0 0.400 0.385 0.400 0.370 0.400 286,000 110,780 0.3873 0.368 0.354 0.368 0.340 0.368 311,017 0.3562 3.90%
2025-01-16 0 0.385 0.380 0.385 0.375 0.395 162,000 61,260 0.3781 0.354 0.349 0.354 0.345 0.363 176,170 0.3477 -2.53%
2025-01-15 0 0.395 0.375 0.395 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2025-01-14 0 0.395 0.380 0.395 - - 0 0 - 0.363 0.349 0.363 - - 0 - 0.00%
2025-01-13 0 0.395 0.370 0.395 0.385 0.400 138,000 53,680 0.3890 0.363 0.340 0.363 0.354 0.368 150,071 0.3577 2.60%
2025-01-10 0 0.385 0.380 0.385 0.375 0.385 90,000 34,040 0.3782 0.354 0.349 0.354 0.345 0.354 97,872 0.3478 -3.75%
2025-01-09 0 0.400 0.370 0.400 0.390 0.400 34,000 13,400 0.3941 0.368 0.340 0.368 0.359 0.368 36,974 0.3624 2.56%
2025-01-08 0 0.390 0.380 0.390 0.370 0.390 140,000 53,410 0.3815 0.359 0.349 0.359 0.340 0.359 152,246 0.3508 -2.50%
2025-01-07 0 0.400 0.385 0.400 0.385 0.400 56,000 21,930 0.3916 0.368 0.354 0.368 0.354 0.368 60,898 0.3601 3.90%
2025-01-06 0 0.385 0.380 0.395 0.370 0.390 70,000 26,610 0.3801 0.354 0.349 0.363 0.340 0.359 76,123 0.3496 -3.75%
2025-01-03 0 0.400 0.380 0.400 0.370 0.400 130,000 49,170 0.3782 0.368 0.349 0.368 0.340 0.368 141,371 0.3478 0.00%
2025-01-02 0 0.400 0.380 0.400 - - 0 0 - 0.368 0.349 0.368 - - 0 - 0.00%
2024-12-31 0 0.400 0.385 0.400 0.400 0.400 24,000 9,600 0.4000 0.368 0.354 0.368 0.368 0.368 26,099 0.3678 0.00%
2024-12-30 0 0.400 0.380 0.400 - - 0 0 - 0.368 0.349 0.368 - - 0 - 0.00%
2024-12-27 0 0.400 0.370 0.400 - - 0 0 - 0.368 0.340 0.368 - - 0 - 0.00%
2024-12-24 0 0.400 0.365 0.400 0.375 0.400 88,000 33,780 0.3839 0.368 0.336 0.368 0.345 0.368 95,697 0.3530 8.11%
2024-12-23 0 0.370 0.365 0.380 0.365 0.370 34,000 12,570 0.3697 0.340 0.336 0.349 0.336 0.340 36,974 0.3400 0.00%
2024-12-20 0 0.370 0.370 0.380 0.365 0.390 68,000 25,270 0.3716 0.340 0.340 0.349 0.336 0.359 73,948 0.3417 -5.13%
2024-12-19 0 0.390 0.380 0.390 - - 0 0 - 0.359 0.349 0.359 - - 0 - 0.00%
2024-12-18 0 0.390 0.380 0.395 0.380 0.390 92,000 35,710 0.3882 0.359 0.349 0.363 0.349 0.359 100,047 0.3569 1.30%
2024-12-17 0 0.385 0.375 0.395 0.375 0.375 18,000 6,750 0.3750 0.354 0.345 0.363 0.345 0.345 19,574 0.3448 -3.75%
2024-12-16 0 0.400 0.375 0.400 - - 0 0 - 0.368 0.345 0.368 - - 0 - 0.00%
2024-12-13 0 0.400 0.375 0.400 0.375 0.400 46,000 18,140 0.3943 0.368 0.345 0.368 0.345 0.368 50,024 0.3626 -1.23%
2024-12-12 0 0.405 0.380 0.405 0.380 0.410 54,000 20,920 0.3874 0.372 0.349 0.372 0.349 0.377 58,723 0.3562 -2.41%
2024-12-11 0 0.415 0.380 0.415 0.380 0.420 20,000 8,230 0.4115 0.382 0.349 0.382 0.349 0.386 21,749 0.3784 6.41%
2024-12-10 0 0.390 0.365 0.375 0.385 0.420 26,000 10,480 0.4031 0.359 0.336 0.345 0.354 0.386 28,274 0.3707 -7.14%
2024-12-09 0 0.420 0.375 0.420 0.400 0.420 22,000 8,840 0.4018 0.386 0.345 0.386 0.368 0.386 23,924 0.3695 5.00%
2024-12-06 0 0.400 0.385 0.400 0.390 0.400 54,000 21,100 0.3907 0.368 0.354 0.368 0.359 0.368 58,723 0.3593 1.27%
2024-12-05 0 0.395 0.375 0.400 - - 0 0 - 0.363 0.345 0.368 - - 0 - 0.00%
2024-12-04 0 0.395 0.380 0.400 0.365 0.400 34,000 13,380 0.3935 0.363 0.349 0.368 0.336 0.368 36,974 0.3619 -1.25%
2024-12-03 0 0.400 0.385 0.400 0.385 0.400 82,000 31,650 0.3860 0.368 0.354 0.368 0.354 0.368 89,173 0.3549 -1.23%
2024-12-02 0 0.405 0.395 0.405 0.390 0.405 50,000 19,730 0.3946 0.372 0.363 0.372 0.359 0.372 54,374 0.3629 1.25%
2024-11-29 0 0.400 0.400 0.405 0.400 0.400 832,000 332,800 0.4000 0.368 0.368 0.372 0.368 0.368 904,775 0.3678 0.00%
2024-11-28 0 0.400 0.390 0.400 0.385 0.400 1,922,000 742,810 0.3865 0.368 0.359 0.368 0.354 0.368 2,090,118 0.3554 3.90%
2024-11-27 0 0.385 0.355 0.385 0.360 0.385 82,000 30,220 0.3685 0.354 0.326 0.354 0.331 0.354 89,173 0.3389 1.32%
2024-11-26 0 0.380 0.360 0.380 - - 0 0 - 0.349 0.331 0.349 - - 0 - -1.30%
2024-11-25 0 0.385 0.355 0.385 0.350 0.385 496,000 178,360 0.3596 0.354 0.326 0.354 0.322 0.354 539,385 0.3307 -1.28%
2024-11-22 0 0.390 0.350 0.390 0.350 0.390 198,000 73,170 0.3695 0.359 0.322 0.359 0.322 0.359 215,319 0.3398 2.63%
2024-11-21 0 0.380 0.365 0.380 - - 0 0 - 0.349 0.336 0.349 - - 0 - 0.00%
2024-11-20 0 0.380 0.370 0.380 0.370 0.380 20,000 7,420 0.3710 0.349 0.340 0.349 0.340 0.349 21,749 0.3412 0.00%
2024-11-19 0 0.380 0.365 0.385 0.360 0.380 50,000 18,400 0.3680 0.349 0.336 0.354 0.331 0.349 54,374 0.3384 4.11%
2024-11-18 0 0.365 0.380 0.385 0.360 0.395 6,000 2,280 0.3800 0.336 0.349 0.354 0.331 0.363 6,525 0.3494 0.00%
2024-11-15 0 0.365 0.365 0.375 0.360 0.365 128,000 46,540 0.3636 0.336 0.336 0.345 0.331 0.336 139,196 0.3343 -5.19%
2024-11-14 0 0.385 0.360 0.385 0.370 0.385 150,000 55,930 0.3729 0.354 0.331 0.354 0.340 0.354 163,121 0.3429 1.32%
2024-11-13 0 0.380 0.365 0.385 0.355 0.385 1,092,000 419,190 0.3839 0.349 0.336 0.354 0.326 0.354 1,187,518 0.3530 1.33%
2024-11-12 0 0.375 0.365 0.375 - - 0 0 - 0.345 0.336 0.345 - - 0 - 0.00%
2024-11-11 0 0.375 0.365 0.390 0.365 0.385 1,140,000 437,740 0.3840 0.345 0.336 0.359 0.336 0.354 1,239,716 0.3531 -2.60%
2024-11-08 0 0.385 0.370 0.385 0.360 0.385 140,000 52,480 0.3749 0.354 0.340 0.354 0.331 0.354 152,246 0.3447 1.32%
2024-11-07 0 0.380 0.355 0.390 0.380 0.400 12,548,000 4,770,870 0.3802 0.349 0.326 0.359 0.349 0.368 13,645,579 0.3496 0.00%
2024-11-06 0 0.380 0.360 0.380 - - 0 0 - 0.349 0.331 0.349 - - 0 - 0.00%
2024-11-05 0 0.380 0.360 0.380 0.380 0.380 6,000 2,280 0.3800 0.349 0.331 0.349 0.349 0.349 6,525 0.3494 0.00%
2024-11-04 0 0.380 0.365 0.380 0.380 0.385 80,000 30,600 0.3825 0.349 0.336 0.349 0.349 0.354 86,998 0.3517 2.70%
2024-11-01 0 0.370 0.360 0.380 - - 0 0 - 0.340 0.331 0.349 - - 0 - 0.00%
2024-10-31 0 0.370 0.370 0.380 0.370 0.370 22,000 8,140 0.3700 0.340 0.340 0.349 0.340 0.340 23,924 0.3402 -2.63%
2024-10-30 0 0.380 0.365 0.380 0.355 0.380 60,000 22,150 0.3692 0.349 0.336 0.349 0.326 0.349 65,248 0.3395 2.70%
2024-10-29 0 0.370 0.370 0.375 0.350 0.375 520,000 186,420 0.3585 0.340 0.340 0.345 0.322 0.345 565,485 0.3297 5.71%
2024-10-28 0 0.350 0.340 0.360 0.345 0.365 404,000 141,980 0.3514 0.322 0.313 0.331 0.317 0.336 439,338 0.3232 -2.78%
2024-10-25 0 0.360 0.345 0.365 0.335 0.380 830,000 292,030 0.3518 0.331 0.317 0.336 0.308 0.349 902,600 0.3235 0.00%
2024-10-24 0 0.360 0.350 0.360 0.355 0.370 234,000 84,230 0.3600 0.331 0.322 0.331 0.326 0.340 254,468 0.3310 -2.70%
2024-10-23 0 0.370 0.350 0.370 0.355 0.370 124,000 44,590 0.3596 0.340 0.322 0.340 0.326 0.340 134,846 0.3307 -1.33%
2024-10-22 0 0.375 0.350 0.375 0.355 0.375 348,000 126,650 0.3639 0.345 0.322 0.345 0.326 0.345 378,440 0.3347 1.35%
2024-10-21 0 0.370 0.360 0.370 0.350 0.385 640,000 233,720 0.3652 0.340 0.331 0.340 0.322 0.354 695,981 0.3358 2.78%
2024-10-18 0 0.360 0.340 0.360 0.300 0.360 6,416,000 2,042,270 0.3183 0.331 0.313 0.331 0.276 0.331 6,977,210 0.2927 7.46%
2024-10-17 0 0.335 0.335 0.350 0.335 0.415 8,056,000 2,867,100 0.3559 0.308 0.308 0.322 0.308 0.382 8,760,662 0.3273 -20.24%
2024-10-16 0 0.420 0.410 0.430 0.410 0.485 702,000 309,290 0.4406 0.386 0.377 0.395 0.377 0.446 763,404 0.4051 -16.00%
2024-10-15 0 0.500 0.490 0.500 - - 0 0 - 0.460 0.451 0.460 - - 0 - 0.00%
2024-10-14 0 0.500 0.485 0.500 0.470 0.520 338,000 169,100 0.5003 0.460 0.446 0.460 0.432 0.478 367,565 0.4601 1.01%
2024-10-10 0 0.495 0.470 0.495 0.460 0.495 1,642,000 797,190 0.4855 0.455 0.432 0.455 0.423 0.455 1,785,626 0.4464 0.00%
2024-10-09 0 0.495 0.460 0.495 0.460 0.495 52,000 24,730 0.4756 0.455 0.423 0.455 0.423 0.455 56,548 0.4373 1.02%
2024-10-08 0 0.490 0.455 0.490 0.465 0.495 116,000 54,570 0.4704 0.451 0.418 0.451 0.428 0.455 126,147 0.4326 -2.00%
2024-10-07 0 0.500 0.480 0.510 0.445 0.500 764,000 366,770 0.4801 0.460 0.441 0.469 0.409 0.460 830,827 0.4415 9.89%
2024-10-04 0 0.455 0.455 0.475 0.455 0.475 96,000 45,560 0.4746 0.418 0.418 0.437 0.418 0.437 104,397 0.4364 -4.21%
2024-10-03 0 0.475 0.460 0.480 0.440 0.475 584,000 266,590 0.4565 0.437 0.423 0.441 0.405 0.437 635,083 0.4198 6.74%
2024-10-02 0 0.445 0.445 0.465 0.445 0.475 2,190,000 1,010,380 0.4614 0.409 0.409 0.428 0.409 0.437 2,381,560 0.4243 -7.29%
2024-09-30 0 0.480 0.460 0.480 0.450 0.480 420,000 195,020 0.4643 0.441 0.423 0.441 0.414 0.441 456,738 0.4270 1.05%
2024-09-27 0 0.475 0.470 0.475 0.470 0.480 248,000 118,380 0.4773 0.437 0.432 0.437 0.432 0.441 269,693 0.4389 -2.06%
2024-09-26 0 0.485 0.500 0.520 0.465 0.520 272,000 127,960 0.4704 0.446 0.460 0.478 0.428 0.478 295,792 0.4326 -3.00%
2024-09-25 0 0.500 0.480 0.500 - - 0 0 - 0.460 0.441 0.460 - - 0 - -5.66%
2024-09-24 0 0.530 0.495 0.530 0.480 0.530 190,000 94,080 0.4952 0.487 0.455 0.487 0.441 0.487 206,619 0.4553 7.07%
2024-09-23 0 0.495 0.455 0.495 0.495 0.500 72,000 35,700 0.4958 0.455 0.418 0.455 0.455 0.460 78,298 0.4560 0.00%
2024-09-20 0 0.495 0.455 0.495 0.475 0.495 26,000 12,570 0.4835 0.455 0.418 0.455 0.437 0.455 28,274 0.4446 2.06%
2024-09-19 0 0.485 0.455 0.485 0.475 0.485 22,000 10,470 0.4759 0.446 0.418 0.446 0.437 0.446 23,924 0.4376 2.11%
2024-09-17 0 0.475 0.440 0.475 - - 0 0 - 0.437 0.405 0.437 - - 0 - 0.00%
2024-09-16 0 0.475 0.440 0.475 - - 0 0 - 0.437 0.405 0.437 - - 0 - 0.00%
2024-09-13 0 0.475 0.440 0.475 0.440 0.475 6,000 2,780 0.4633 0.437 0.405 0.437 0.405 0.437 6,525 0.4261 2.15%
2024-09-12 0 0.465 0.440 0.475 - - 0 0 - 0.428 0.405 0.437 - - 0 - 0.00%
2024-09-11 0 0.465 0.430 0.475 - - 0 0 - 0.428 0.395 0.437 - - 0 - 0.00%
2024-09-10 0 0.465 0.430 0.475 0.465 0.470 1,464,000 684,030 0.4672 0.428 0.395 0.437 0.428 0.432 1,592,057 0.4297 0.00%
2024-09-09 0 0.465 0.450 0.465 0.450 0.475 326,000 150,880 0.4628 0.428 0.414 0.428 0.414 0.437 354,515 0.4256 -3.12%
2024-09-05 0 0.480 0.470 0.485 0.475 0.485 128,000 61,930 0.4838 0.441 0.432 0.446 0.437 0.446 139,196 0.4449 -3.03%
2024-09-04 0 0.495 0.475 0.495 0.490 0.495 12,000 5,930 0.4942 0.455 0.437 0.455 0.451 0.455 13,050 0.4544 -1.00%
2024-09-03 0 0.500 0.470 0.500 0.470 0.500 868,000 429,100 0.4944 0.460 0.432 0.460 0.432 0.460 943,924 0.4546 0.00%
2024-09-02 0 0.500 0.490 0.520 - - 0 0 - 0.460 0.451 0.478 - - 0 - 0.00%
2024-08-30 0 0.500 0.490 0.520 0.500 0.510 24,000 12,080 0.5033 0.460 0.451 0.478 0.460 0.469 26,099 0.4628 -3.85%
2024-08-29 0 0.520 0.485 0.530 0.500 0.530 144,000 72,380 0.5026 0.478 0.446 0.487 0.460 0.487 156,596 0.4622 -1.89%
2024-08-28 0 0.530 0.485 0.530 0.500 0.530 666,000 340,220 0.5108 0.487 0.446 0.487 0.460 0.487 724,255 0.4698 0.00%
2024-08-27 0 0.530 0.490 0.530 - - 0 0 - 0.487 0.451 0.487 - - 0 - 0.00%
2024-08-26 0 0.530 0.485 0.530 0.485 0.530 86,000 43,290 0.5034 0.487 0.446 0.487 0.446 0.487 93,522 0.4629 3.92%
2024-08-23 0 0.510 0.500 0.520 0.500 0.540 114,000 58,260 0.5111 0.469 0.460 0.478 0.460 0.497 123,972 0.4699 -5.56%
2024-08-22 0 0.540 0.510 0.540 0.500 0.540 80,000 40,820 0.5103 0.497 0.469 0.497 0.460 0.497 86,998 0.4692 1.89%
2024-08-21 0 0.530 0.510 0.530 0.500 0.530 32,000 16,840 0.5263 0.487 0.469 0.487 0.460 0.487 34,799 0.4839 1.92%
2024-08-20 0 0.520 0.520 0.530 0.520 0.520 136,000 70,720 0.5200 0.478 0.478 0.487 0.478 0.478 147,896 0.4782 -1.89%
2024-08-19 0 0.530 0.520 0.540 0.520 0.530 262,000 136,260 0.5201 0.487 0.478 0.497 0.478 0.487 284,917 0.4782 1.92%
2024-08-16 0 0.520 0.520 0.540 0.500 0.520 226,000 116,760 0.5166 0.478 0.478 0.497 0.460 0.478 245,768 0.4751 4.00%
2024-08-15 0 0.500 0.470 0.500 - - 0 0 - 0.460 0.432 0.460 - - 0 - 0.00%
2024-08-14 0 0.500 0.465 0.510 0.465 0.520 22,000 10,930 0.4968 0.460 0.428 0.469 0.428 0.478 23,924 0.4569 0.00%
2024-08-13 0 0.500 0.470 0.520 0.490 0.500 808,000 399,700 0.4947 0.460 0.432 0.478 0.451 0.460 878,676 0.4549 0.00%
2024-08-12 0 0.500 0.465 0.520 - - 0 0 - 0.460 0.428 0.478 - - 0 - 0.00%
2024-08-09 0 0.500 0.480 0.510 0.475 0.520 216,000 111,170 0.5147 0.460 0.441 0.469 0.437 0.478 234,894 0.4733 -7.41%
2024-08-08 0 0.540 0.480 0.540 0.510 0.540 672,000 351,440 0.5230 0.497 0.441 0.497 0.469 0.497 730,780 0.4809 -1.82%
2024-08-07 0 0.550 0.510 0.550 - - 0 0 - 0.506 0.469 0.506 - - 0 - 0.00%
2024-08-06 0 0.550 0.510 0.550 0.540 0.550 264,000 145,140 0.5498 0.506 0.469 0.506 0.497 0.506 287,092 0.5056 -1.79%
2024-08-05 0 0.560 0.510 0.560 0.520 0.570 72,000 38,840 0.5394 0.515 0.469 0.515 0.478 0.524 78,298 0.4961 0.00%
2024-08-02 0 0.560 0.475 0.560 0.500 0.560 408,000 222,480 0.5453 0.515 0.437 0.515 0.460 0.515 443,688 0.5014 1.82%
2024-08-01 0 0.550 0.530 0.560 0.550 0.560 636,000 349,900 0.5502 0.506 0.487 0.515 0.506 0.515 691,631 0.5059 -1.79%
2024-07-31 0 0.560 0.550 0.560 0.530 0.570 2,934,000 1,565,340 0.5335 0.515 0.506 0.515 0.487 0.524 3,190,638 0.4906 7.69%
2024-07-30 0 0.520 0.460 0.520 0.495 0.530 1,698,000 865,890 0.5099 0.478 0.423 0.478 0.455 0.487 1,846,525 0.4689 0.00%
2024-07-29 0 0.520 0.470 0.520 0.470 0.540 104,000 51,360 0.4938 0.478 0.432 0.478 0.432 0.497 113,097 0.4541 -1.89%
2024-07-26 0 0.530 0.445 0.530 0.510 0.530 80,000 41,780 0.5223 0.487 0.409 0.487 0.469 0.487 86,998 0.4802 3.92%
2024-07-25 0 0.510 0.470 0.510 0.500 0.510 74,000 37,600 0.5081 0.469 0.432 0.469 0.460 0.469 80,473 0.4672 -1.92%
2024-07-24 0 0.520 0.465 0.520 - - 0 0 - 0.478 0.428 0.478 - - 0 - 0.00%
2024-07-23 0 0.520 0.465 0.520 0.520 0.520 24,000 12,480 0.5200 0.478 0.428 0.478 0.478 0.478 26,099 0.4782 0.00%
2024-07-22 0 0.520 0.485 0.520 0.480 0.530 32,000 16,640 0.5200 0.478 0.446 0.478 0.441 0.487 34,799 0.4782 1.96%
2024-07-19 0 0.510 0.490 0.510 0.485 0.530 192,000 96,660 0.5034 0.469 0.451 0.469 0.446 0.487 208,794 0.4629 2.00%
2024-07-18 0 0.500 0.485 0.500 0.460 0.500 298,000 141,750 0.4757 0.460 0.446 0.460 0.423 0.460 324,066 0.4374 7.53%
2024-07-17 0 0.465 0.425 0.465 0.405 0.465 638,000 274,800 0.4307 0.428 0.391 0.428 0.372 0.428 693,806 0.3961 5.68%
2024-07-16 0 0.440 0.400 0.440 0.400 0.440 780,000 319,330 0.4094 0.405 0.368 0.405 0.368 0.405 848,227 0.3765 6.02%
2024-07-15 0 0.415 0.380 0.415 0.395 0.415 108,000 43,660 0.4043 0.382 0.349 0.382 0.363 0.382 117,447 0.3717 5.06%
2024-07-12 0 0.395 0.380 0.395 0.395 0.400 12,000 4,750 0.3958 0.363 0.349 0.363 0.363 0.368 13,050 0.3640 0.00%
2024-07-11 0 0.395 0.375 0.400 0.385 0.395 838,000 326,770 0.3899 0.363 0.345 0.368 0.354 0.363 911,300 0.3586 2.60%
2024-07-10 0 0.385 0.395 0.400 - - 0 0 - 0.354 0.363 0.368 - - 0 - 0.00%
2024-07-09 0 0.385 0.375 0.385 0.385 0.385 12,000 4,620 0.3850 0.354 0.345 0.354 0.354 0.354 13,050 0.3540 0.00%
2024-07-08 0 0.385 0.375 0.390 0.380 0.385 688,000 264,570 0.3845 0.354 0.345 0.359 0.349 0.354 748,180 0.3536 -3.75%
2024-07-05 0 0.400 0.375 0.400 0.375 0.400 14,000 5,330 0.3807 0.368 0.345 0.368 0.345 0.368 15,225 0.3501 2.56%
2024-07-04 0 0.390 0.390 0.395 0.375 0.390 58,000 22,070 0.3805 0.359 0.359 0.363 0.345 0.359 63,073 0.3499 -1.27%
2024-07-03 0 0.395 0.390 0.400 0.390 0.400 804,000 318,380 0.3960 0.363 0.359 0.368 0.359 0.368 874,326 0.3641 2.60%
2024-07-02 0 0.385 0.380 0.390 0.385 0.385 42,000 16,170 0.3850 0.354 0.349 0.359 0.354 0.354 45,674 0.3540 -4.94%
2024-06-28 0 0.405 0.380 0.405 0.365 0.405 18,000 6,910 0.3839 0.372 0.349 0.372 0.336 0.372 19,574 0.3530 3.85%
2024-06-27 0 0.390 0.390 0.395 0.380 0.400 64,000 24,640 0.3850 0.359 0.359 0.363 0.349 0.368 69,598 0.3540 -1.27%
2024-06-26 0 0.395 0.380 0.415 0.395 0.395 8,000 3,160 0.3950 0.363 0.349 0.382 0.363 0.363 8,700 0.3632 0.00%
2024-06-25 0 0.395 0.390 0.420 0.395 0.395 8,000 3,160 0.3950 0.363 0.359 0.386 0.363 0.363 8,700 0.3632 -1.25%
2024-06-24 0 0.400 0.395 0.410 0.395 0.410 80,000 31,920 0.3990 0.368 0.363 0.377 0.363 0.377 86,998 0.3669 -2.44%
2024-06-21 0 0.410 0.410 0.440 0.410 0.410 2,000 820 0.4100 0.377 0.377 0.405 0.377 0.377 2,175 0.3770 0.00%
2024-06-20 0 0.410 0.400 0.410 0.400 0.410 1,630,000 660,230 0.4050 0.377 0.368 0.377 0.368 0.377 1,772,577 0.3725 -1.20%
2024-06-19 0 0.415 0.405 0.415 0.415 0.420 26,000 10,850 0.4173 0.382 0.372 0.382 0.382 0.386 28,274 0.3837 0.73%
2024-06-18 0 0.445 0.435 0.445 0.445 0.445 10,000 4,450 0.4450 0.379 0.370 0.379 0.379 0.379 11,746 0.3789 0.00%
2024-06-17 0 0.445 0.430 0.445 - - 0 0 - 0.379 0.366 0.379 - - 0 - 0.00%
2024-06-14 0 0.445 0.430 0.445 0.440 0.445 706,000 310,890 0.4404 0.379 0.366 0.379 0.375 0.379 829,249 0.3749 0.00%
2024-06-13 0 0.445 0.430 0.450 - - 0 0 - 0.379 0.366 0.383 - - 0 - 0.00%
2024-06-12 0 0.445 0.430 0.465 - - 0 0 - 0.379 0.366 0.396 - - 0 - 0.00%
2024-06-11 0 0.445 0.430 0.445 - - 0 0 - 0.379 0.366 0.379 - - 0 - 0.00%
2024-06-07 0 0.445 0.430 0.445 0.445 0.445 18,000 8,010 0.4450 0.379 0.366 0.379 0.379 0.379 21,142 0.3789 0.00%
2024-06-06 0 0.445 0.430 0.445 0.435 0.450 1,546,000 679,020 0.4392 0.379 0.366 0.379 0.370 0.383 1,815,891 0.3739 1.14%
2024-06-05 0 0.440 0.440 0.450 0.440 0.440 20,000 8,800 0.4400 0.375 0.375 0.383 0.375 0.375 23,491 0.3746 -2.22%
2024-06-04 0 0.450 0.430 0.465 0.450 0.450 8,000 3,600 0.4500 0.383 0.366 0.396 0.383 0.383 9,397 0.3831 0.00%
2024-06-03 0 0.450 0.430 0.465 - - 0 0 - 0.383 0.366 0.396 - - 0 - 0.00%
2024-05-31 0 0.450 0.430 0.450 - - 0 0 - 0.383 0.366 0.383 - - 0 - 0.00%
2024-05-30 0 0.450 0.430 0.465 - - 0 0 - 0.383 0.366 0.396 - - 0 - 0.00%
2024-05-29 0 0.450 0.430 0.460 0.440 0.450 160,000 70,900 0.4431 0.383 0.366 0.392 0.375 0.383 187,932 0.3773 -1.10%
2024-05-28 0 0.455 0.435 0.460 0.430 0.470 1,634,000 742,300 0.4543 0.387 0.370 0.392 0.366 0.400 1,919,253 0.3868 1.11%
2024-05-27 0 0.450 0.450 0.460 0.425 0.450 176,000 77,150 0.4384 0.383 0.383 0.392 0.362 0.383 206,725 0.3732 -3.23%
2024-05-24 0 0.465 0.425 0.465 - - 0 0 - 0.396 0.362 0.396 - - 0 - 0.00%
2024-05-23 0 0.465 0.425 0.465 0.440 0.465 12,000 5,380 0.4483 0.396 0.362 0.396 0.375 0.396 14,095 0.3817 5.68%
2024-05-22 0 0.440 0.440 0.460 0.440 0.440 4,000 1,800 0.4500 0.375 0.375 0.392 0.375 0.375 4,698 0.3831 -4.35%
2024-05-21 0 0.460 0.440 0.470 0.460 0.460 8,000 3,680 0.4600 0.392 0.375 0.400 0.392 0.392 9,397 0.3916 1.10%
2024-05-20 0 0.455 0.455 0.465 0.425 0.470 1,486,000 694,630 0.4674 0.387 0.387 0.396 0.362 0.400 1,745,416 0.3980 3.41%
2024-05-17 0 0.440 0.440 0.445 0.440 0.445 76,000 33,620 0.4424 0.375 0.375 0.379 0.375 0.379 89,268 0.3766 0.00%
2024-05-16 0 0.440 0.430 0.440 0.440 0.445 48,000 20,840 0.4342 0.375 0.366 0.375 0.375 0.379 56,380 0.3696 -1.12%
2024-05-14 0 0.445 0.430 0.445 0.430 0.445 90,000 38,730 0.4303 0.379 0.366 0.379 0.366 0.379 105,712 0.3664 3.49%
2024-05-13 0 0.430 0.420 0.435 0.425 0.430 1,244,000 534,650 0.4298 0.366 0.358 0.370 0.362 0.366 1,461,170 0.3659 3.61%
2024-05-10 0 0.415 0.415 0.420 0.405 0.415 478,000 197,080 0.4123 0.353 0.353 0.358 0.345 0.353 561,446 0.3510 2.47%
2024-05-09 0 0.405 0.405 0.410 0.405 0.405 24,000 9,720 0.4050 0.345 0.345 0.349 0.345 0.345 28,190 0.3448 -2.41%
2024-05-08 0 0.415 0.405 0.415 0.405 0.415 988,000 408,510 0.4135 0.353 0.345 0.353 0.345 0.353 1,160,479 0.3520 0.00%
2024-05-07 0 0.415 0.405 0.415 0.395 0.450 1,472,000 593,710 0.4033 0.353 0.345 0.353 0.336 0.383 1,728,972 0.3434 0.00%
2024-05-06 0 0.415 0.415 0.420 0.405 0.420 72,000 29,970 0.4163 0.353 0.353 0.358 0.345 0.358 84,569 0.3544 0.00%
2024-05-03 0 0.415 0.410 0.420 0.405 0.420 134,000 55,440 0.4137 0.353 0.349 0.358 0.345 0.358 157,393 0.3522 1.22%
2024-05-02 0 0.410 0.400 0.410 0.400 0.415 756,000 303,920 0.4020 0.349 0.341 0.349 0.341 0.353 887,978 0.3423 2.50%
2024-04-30 0 0.400 0.400 0.415 0.395 0.450 1,372,000 560,300 0.4084 0.341 0.341 0.353 0.336 0.383 1,611,515 0.3477 -15.79%
2024-04-29 0 0.475 0.460 0.475 0.475 0.475 16,000 7,420 0.4638 0.404 0.392 0.404 0.404 0.404 18,793 0.3948 0.00%
2024-04-26 0 0.475 0.460 0.475 0.445 0.475 1,322,000 625,790 0.4734 0.404 0.392 0.404 0.379 0.404 1,552,786 0.4030 3.26%
2024-04-25 0 0.460 0.440 0.460 0.460 0.460 46,000 21,150 0.4598 0.392 0.375 0.392 0.392 0.392 54,030 0.3914 0.00%
2024-04-24 0 0.460 0.455 0.460 0.450 0.460 268,000 120,690 0.4503 0.392 0.387 0.392 0.383 0.392 314,786 0.3834 0.00%
2024-04-23 0 0.460 0.440 0.460 0.455 0.460 100,000 45,980 0.4598 0.392 0.375 0.392 0.387 0.392 117,457 0.3915 0.00%
2024-04-22 0 0.460 0.445 0.460 0.455 0.460 8,000 3,650 0.4563 0.392 0.379 0.392 0.387 0.392 9,397 0.3884 0.00%
2024-04-19 0 0.460 0.445 0.460 0.450 0.465 86,000 39,130 0.4550 0.392 0.379 0.392 0.383 0.396 101,013 0.3874 2.22%
2024-04-18 0 0.450 0.435 0.450 0.405 0.450 1,334,000 575,310 0.4313 0.383 0.370 0.383 0.345 0.383 1,566,881 0.3672 -2.17%
2024-04-17 0 0.460 0.445 0.460 0.460 0.470 54,000 24,860 0.4604 0.392 0.379 0.392 0.392 0.400 63,427 0.3919 -2.13%
2024-04-16 0 0.470 0.440 0.470 0.435 0.475 38,000 17,140 0.4511 0.400 0.375 0.400 0.370 0.404 44,634 0.3840 3.30%
2024-04-15 0 0.455 0.435 0.455 0.450 0.455 14,000 6,310 0.4507 0.387 0.370 0.387 0.383 0.387 16,444 0.3837 1.11%
2024-04-12 0 0.450 0.435 0.455 0.450 0.450 10,000 4,500 0.4500 0.383 0.370 0.387 0.383 0.383 11,746 0.3831 0.00%
2024-04-11 0 0.450 0.435 0.460 0.435 0.450 48,000 21,340 0.4446 0.383 0.370 0.392 0.370 0.383 56,380 0.3785 -3.23%
2024-04-10 0 0.465 0.445 0.465 - - 0 0 - 0.396 0.379 0.396 - - 0 - 0.00%
2024-04-09 0 0.465 0.445 0.465 - - 0 0 - 0.396 0.379 0.396 - - 0 - 0.00%
2024-04-08 0 0.465 0.445 0.465 0.445 0.465 1,256,000 575,770 0.4584 0.396 0.379 0.396 0.379 0.396 1,475,265 0.3903 0.00%
2024-04-05 0 0.465 0.445 0.470 0.445 0.480 94,000 43,440 0.4621 0.396 0.379 0.400 0.379 0.409 110,410 0.3934 0.00%
2024-04-03 0 0.465 0.440 0.470 - - 0 0 - 0.396 0.375 0.400 - - 0 - 0.00%
2024-04-02 0 0.465 0.440 0.470 0.435 0.475 112,000 49,730 0.4440 0.396 0.375 0.400 0.370 0.404 131,552 0.3780 -1.06%
2024-03-28 0 0.470 0.440 0.470 0.465 0.470 18,000 8,400 0.4667 0.400 0.375 0.400 0.396 0.400 21,142 0.3973 -1.05%
2024-03-27 0 0.475 0.460 0.470 0.455 0.490 1,268,000 578,970 0.4566 0.404 0.392 0.400 0.387 0.417 1,489,359 0.3887 4.40%
2024-03-26 0 0.455 0.455 0.470 0.455 0.455 94,000 42,770 0.4550 0.387 0.387 0.400 0.387 0.387 110,410 0.3874 0.00%
2024-03-25 0 0.455 0.445 0.475 0.455 0.460 4,000 1,830 0.4575 0.387 0.379 0.404 0.387 0.392 4,698 0.3895 1.11%
2024-03-22 0 0.450 0.440 0.450 0.440 0.480 884,000 402,790 0.4556 0.383 0.375 0.383 0.375 0.409 1,038,323 0.3879 -5.26%
2024-03-21 0 0.475 0.465 0.485 0.470 0.485 1,468,000 708,240 0.4825 0.404 0.396 0.413 0.400 0.413 1,724,274 0.4107 2.15%
2024-03-20 0 0.465 0.445 0.470 0.465 0.470 22,000 10,240 0.4655 0.396 0.379 0.400 0.396 0.400 25,841 0.3963 1.09%
2024-03-19 0 0.460 0.445 0.470 0.460 0.460 42,000 19,240 0.4581 0.392 0.379 0.400 0.392 0.392 49,332 0.3900 -4.17%
2024-03-18 0 0.480 0.445 0.490 - - 0 0 - 0.409 0.379 0.417 - - 0 - 0.00%
2024-03-15 0 0.480 0.455 0.490 - - 0 0 - 0.409 0.387 0.417 - - 0 - 0.00%
2024-03-14 0 0.480 0.460 0.485 0.455 0.480 1,488,000 706,850 0.4750 0.409 0.392 0.413 0.387 0.409 1,747,766 0.4044 0.00%
2024-03-13 0 0.480 0.455 0.475 - - 0 0 - 0.409 0.387 0.404 - - 0 - 0.00%
2024-03-12 0 0.480 0.465 0.480 - - 0 0 - 0.409 0.396 0.409 - - 0 - 0.00%
2024-03-11 0 0.480 0.455 0.480 0.445 0.480 24,000 11,090 0.4621 0.409 0.387 0.409 0.379 0.409 28,190 0.3934 7.87%
2024-03-08 0 0.445 0.440 0.485 0.440 0.445 30,000 13,340 0.4447 0.379 0.375 0.413 0.375 0.379 35,237 0.3786 -4.30%
2024-03-07 0 0.465 0.440 0.475 0.465 0.465 8,000 3,720 0.4650 0.396 0.375 0.404 0.396 0.396 9,397 0.3959 2.20%
2024-03-06 0 0.455 0.445 0.465 0.430 0.480 576,000 259,300 0.4502 0.387 0.379 0.396 0.366 0.409 676,554 0.3833 -7.14%
2024-03-05 0 0.490 0.470 0.495 - - 0 0 - 0.417 0.400 0.421 - - 0 - 0.00%
2024-03-04 0 0.490 0.470 0.500 - - 0 0 - 0.417 0.400 0.426 - - 0 - 0.00%
2024-03-01 0 0.490 0.475 0.500 0.440 0.500 166,000 78,860 0.4751 0.417 0.404 0.426 0.375 0.426 194,979 0.4045 -1.01%
2024-02-29 0 0.495 0.475 0.495 0.490 0.495 1,458,000 719,430 0.4934 0.421 0.404 0.421 0.417 0.421 1,712,528 0.4201 -1.00%
2024-02-28 0 0.500 0.485 0.540 0.495 0.500 24,000 11,960 0.4983 0.426 0.413 0.460 0.421 0.426 28,190 0.4243 2.04%
2024-02-27 0 0.490 0.490 0.500 0.490 0.490 70,000 34,300 0.4900 0.417 0.417 0.426 0.417 0.417 82,220 0.4172 0.00%
2024-02-26 0 0.490 0.480 0.510 0.480 0.490 32,000 15,490 0.4841 0.417 0.409 0.434 0.409 0.417 37,586 0.4121 -3.92%
2024-02-23 0 0.510 0.480 0.510 0.500 0.510 12,000 6,020 0.5017 0.434 0.409 0.434 0.426 0.434 14,095 0.4271 0.00%
2024-02-22 0 0.510 0.475 0.510 0.530 0.530 1,456,000 771,680 0.5300 0.434 0.404 0.434 0.451 0.451 1,710,179 0.4512 -1.92%
2024-02-21 0 0.520 0.485 0.520 0.520 0.520 26,000 13,520 0.5200 0.443 0.413 0.443 0.443 0.443 30,539 0.4427 0.00%
2024-02-20 0 0.520 0.485 0.520 - - 0 0 - 0.443 0.413 0.443 - - 0 - 0.00%
2024-02-19 0 0.520 0.480 0.520 0.520 0.520 40,000 20,800 0.5200 0.443 0.409 0.443 0.443 0.443 46,983 0.4427 0.00%
2024-02-16 0 0.520 0.480 0.520 - - 0 0 - 0.443 0.409 0.443 - - 0 - 0.00%
2024-02-15 0 0.520 0.470 0.520 - - 0 0 - 0.443 0.400 0.443 - - 0 - 0.00%
2024-02-14 0 0.520 0.465 0.520 0.450 0.520 234,000 109,360 0.4674 0.443 0.396 0.443 0.383 0.443 274,850 0.3979 4.00%
2024-02-09 0 0.500 0.485 0.510 0.480 0.540 1,002,000 510,620 0.5096 0.426 0.413 0.434 0.409 0.460 1,176,923 0.4339 2.04%
2024-02-08 0 0.490 0.485 0.510 0.490 0.520 40,000 20,480 0.5120 0.417 0.413 0.434 0.417 0.443 46,983 0.4359 -3.92%
2024-02-07 0 0.510 0.485 0.510 0.480 0.510 490,000 245,040 0.5001 0.434 0.413 0.434 0.409 0.434 575,541 0.4258 6.25%
2024-02-06 0 0.480 0.435 0.510 - - 0 0 - 0.409 0.370 0.434 - - 0 - 0.00%
2024-02-05 0 0.480 0.410 0.510 0.480 0.480 28,000 13,440 0.4800 0.409 0.349 0.434 0.409 0.409 32,888 0.4087 0.00%
2024-02-02 0 0.480 0.455 0.480 0.475 0.480 200,000 95,680 0.4784 0.409 0.387 0.409 0.404 0.409 234,915 0.4073 2.13%
2024-02-01 0 0.470 0.410 0.470 - - 0 0 - 0.400 0.349 0.400 - - 0 - 0.00%
2024-01-31 0 0.470 0.470 0.480 0.470 0.470 100,000 47,000 0.4700 0.400 0.400 0.409 0.400 0.400 117,457 0.4001 0.00%
2024-01-30 0 0.470 0.420 0.475 0.470 0.470 480,000 225,600 0.4700 0.400 0.358 0.404 0.400 0.400 563,795 0.4001 -2.08%
2024-01-29 0 0.480 0.430 0.480 0.470 0.480 22,000 10,360 0.4709 0.409 0.366 0.409 0.400 0.409 25,841 0.4009 0.00%
2024-01-26 0 0.480 0.430 0.485 0.480 0.485 8,000 3,830 0.4788 0.409 0.366 0.413 0.409 0.413 9,397 0.4076 -1.03%
2024-01-25 0 0.485 0.455 0.490 0.430 0.495 394,000 176,680 0.4484 0.413 0.387 0.417 0.366 0.421 462,782 0.3818 5.43%
2024-01-24 0 0.460 0.455 0.465 0.460 0.465 58,000 26,690 0.4602 0.392 0.387 0.396 0.392 0.396 68,125 0.3918 -2.13%
2024-01-23 0 0.470 0.460 0.470 0.470 0.470 58,000 27,260 0.4700 0.400 0.392 0.400 0.400 0.400 68,125 0.4001 0.00%
2024-01-22 0 0.470 0.450 0.485 0.450 0.470 388,000 177,320 0.4570 0.400 0.383 0.413 0.383 0.400 455,735 0.3891 -9.62%
2024-01-19 0 0.520 0.470 0.520 0.485 0.540 4,000 2,050 0.5125 0.443 0.400 0.443 0.413 0.460 4,698 0.4363 9.47%
2024-01-18 0 0.475 0.470 0.490 0.475 0.490 40,000 19,570 0.4893 0.404 0.400 0.417 0.404 0.417 46,983 0.4165 -3.06%
2024-01-17 0 0.490 0.470 0.490 0.480 0.510 176,000 87,250 0.4957 0.417 0.400 0.417 0.409 0.434 206,725 0.4221 -3.92%
2024-01-16 0 0.510 0.500 0.520 0.500 0.510 26,000 13,220 0.5085 0.434 0.426 0.443 0.426 0.434 30,539 0.4329 0.00%
2024-01-15 0 0.510 0.510 0.520 0.510 0.510 122,000 62,220 0.5100 0.434 0.434 0.443 0.434 0.434 143,298 0.4342 -1.92%
2024-01-12 0 0.520 0.500 0.520 0.510 0.520 22,000 11,240 0.5109 0.443 0.426 0.443 0.434 0.443 25,841 0.4350 0.00%
2024-01-11 0 0.520 0.510 0.520 0.510 0.540 578,000 309,980 0.5363 0.443 0.434 0.443 0.434 0.460 678,904 0.4566 -1.89%
2024-01-10 0 0.530 0.490 0.530 0.520 0.550 202,000 105,100 0.5203 0.451 0.417 0.451 0.443 0.468 237,264 0.4430 1.92%
2024-01-09 0 0.520 0.510 0.540 0.510 0.520 8,000 4,100 0.5125 0.443 0.434 0.460 0.434 0.443 9,397 0.4363 0.00%
2024-01-08 0 0.520 0.510 0.520 0.510 0.520 116,000 60,220 0.5191 0.443 0.434 0.443 0.434 0.443 136,251 0.4420 -3.70%
2024-01-05 0 0.540 0.510 0.540 0.540 0.540 4,000 2,100 0.5250 0.460 0.434 0.460 0.460 0.460 4,698 0.4470 3.85%
2024-01-04 0 0.520 0.510 0.540 0.520 0.520 34,000 17,680 0.5200 0.443 0.434 0.460 0.443 0.443 39,936 0.4427 -1.89%
2024-01-03 0 0.530 0.510 0.550 0.530 0.530 20,000 10,600 0.5300 0.451 0.434 0.468 0.451 0.451 23,491 0.4512 0.00%
2024-01-02 0 0.530 0.530 0.540 0.530 0.540 644,000 346,000 0.5373 0.451 0.451 0.460 0.451 0.460 756,425 0.4574 -5.36%
2023-12-29 0 0.560 0.530 0.560 0.540 0.580 964,000 539,860 0.5600 0.477 0.451 0.477 0.460 0.494 1,132,289 0.4768 9.80%
2023-12-28 0 0.510 0.500 0.540 0.510 0.510 24,000 12,240 0.5100 0.434 0.426 0.460 0.434 0.434 28,190 0.4342 0.00%
2023-12-27 0 0.510 0.510 0.550 0.500 0.510 228,000 115,640 0.5072 0.434 0.434 0.468 0.426 0.434 267,803 0.4318 -7.27%
2023-12-22 0 0.550 0.495 0.550 0.485 0.550 808,000 415,380 0.5141 0.468 0.421 0.468 0.413 0.468 949,056 0.4377 10.00%
2023-12-21 0 0.500 0.490 0.510 0.500 0.500 184,000 92,000 0.5000 0.426 0.417 0.434 0.426 0.426 216,122 0.4257 -1.96%
2023-12-20 0 0.510 0.500 0.530 0.510 0.530 200,000 102,400 0.5120 0.434 0.426 0.451 0.434 0.451 234,915 0.4359 -3.77%
2023-12-19 0 0.530 0.510 0.540 0.530 0.530 18,000 9,540 0.5300 0.451 0.434 0.460 0.451 0.451 21,142 0.4512 1.92%
2023-12-18 0 0.520 0.510 0.530 0.520 0.530 494,000 256,900 0.5200 0.443 0.434 0.451 0.443 0.451 580,239 0.4427 -1.89%
2023-12-15 0 0.530 0.520 0.540 - - 0 0 - 0.451 0.443 0.460 - - 0 - 0.00%
2023-12-14 0 0.530 0.520 0.530 0.530 0.530 26,000 13,780 0.5300 0.451 0.443 0.451 0.451 0.451 30,539 0.4512 -3.64%
2023-12-13 0 0.550 0.520 0.550 0.530 0.550 10,000 5,340 0.5340 0.468 0.443 0.468 0.451 0.468 11,746 0.4546 0.00%
2023-12-12 0 0.550 0.520 0.550 0.550 0.550 80,000 44,000 0.5500 0.468 0.443 0.468 0.468 0.468 93,966 0.4683 -3.51%
2023-12-11 0 0.570 0.520 0.570 0.570 0.570 36,000 19,980 0.5550 0.485 0.443 0.485 0.485 0.485 42,285 0.4725 5.56%
2023-12-08 0 0.540 0.530 0.540 0.550 0.560 744,000 408,780 0.5494 0.460 0.451 0.460 0.468 0.477 873,883 0.4678 -5.26%
2023-12-07 0 0.570 0.530 0.570 0.530 0.570 124,000 66,460 0.5360 0.485 0.451 0.485 0.451 0.485 145,647 0.4563 1.79%
2023-12-06 0 0.560 0.560 0.590 0.520 0.560 100,000 52,640 0.5264 0.477 0.477 0.502 0.443 0.477 117,457 0.4482 0.00%
2023-12-05 0 0.560 0.540 0.570 0.530 0.580 1,392,000 756,380 0.5434 0.477 0.460 0.485 0.451 0.494 1,635,007 0.4626 -8.20%
2023-12-04 0 0.610 0.560 0.610 - - 0 0 - 0.519 0.477 0.519 - - 0 - -4.69%
2023-12-01 0 0.640 0.580 0.640 0.650 0.650 670,000 435,500 0.6500 0.545 0.494 0.545 0.553 0.553 786,964 0.5534 -3.03%
2023-11-30 0 0.660 0.510 0.660 0.580 0.660 76,000 45,300 0.5961 0.562 0.434 0.562 0.494 0.562 89,268 0.5075 13.79%
2023-11-29 0 0.580 0.500 0.580 0.540 0.580 56,000 30,560 0.5457 0.494 0.426 0.494 0.460 0.494 65,776 0.4646 0.00%
2023-11-28 0 0.580 0.540 0.580 0.580 0.590 496,000 292,500 0.5897 0.494 0.460 0.494 0.494 0.502 582,589 0.5021 -3.33%
2023-11-27 0 0.600 0.540 0.600 0.590 0.600 4,000 2,380 0.5950 0.511 0.460 0.511 0.502 0.511 4,698 0.5066 -1.64%
2023-11-24 0 0.610 0.550 0.610 0.610 0.610 2,000 1,220 0.6100 0.519 0.468 0.519 0.519 0.519 2,349 0.5193 0.00%
2023-11-23 0 0.610 0.550 0.610 - - 0 0 - 0.519 0.468 0.519 - - 0 - -1.61%
2023-11-22 0 0.620 0.580 0.620 0.560 0.630 856,000 527,840 0.6166 0.528 0.494 0.528 0.477 0.536 1,005,435 0.5250 -3.12%
2023-11-21 0 0.640 0.590 0.640 0.630 0.640 14,000 8,840 0.6314 0.545 0.502 0.545 0.536 0.545 16,444 0.5376 1.59%
2023-11-20 0 0.630 0.580 0.630 - - 0 0 - 0.536 0.494 0.536 - - 0 - 0.00%
2023-11-17 0 0.630 0.580 0.630 0.610 0.630 74,000 45,580 0.6159 0.536 0.494 0.536 0.519 0.536 86,918 0.5244 3.28%
2023-11-16 0 0.610 0.570 0.610 0.580 0.610 170,000 99,520 0.5854 0.519 0.485 0.519 0.494 0.519 199,678 0.4984 0.00%
2023-11-15 0 0.610 0.580 0.620 0.610 0.650 1,276,000 790,840 0.6198 0.519 0.494 0.528 0.519 0.553 1,498,756 0.5277 -1.61%
2023-11-14 0 0.620 0.600 0.630 0.610 0.620 34,000 21,000 0.6176 0.528 0.511 0.536 0.519 0.528 39,936 0.5258 -1.59%
2023-11-13 0 0.630 0.580 0.630 0.630 0.650 498,000 323,580 0.6498 0.536 0.494 0.536 0.536 0.553 584,938 0.5532 -4.55%
2023-11-10 0 0.660 0.610 0.660 0.630 0.660 96,000 60,720 0.6325 0.562 0.519 0.562 0.536 0.562 112,759 0.5385 -1.49%
2023-11-09 0 0.670 0.620 0.670 0.670 0.690 286,000 194,180 0.6790 0.570 0.528 0.570 0.570 0.587 335,928 0.5780 -1.47%
2023-11-08 0 0.680 0.610 0.680 0.620 0.680 1,206,000 771,720 0.6399 0.579 0.519 0.579 0.528 0.579 1,416,536 0.5448 6.25%
2023-11-07 0 0.640 0.610 0.650 0.620 0.650 108,000 68,920 0.6381 0.545 0.519 0.553 0.528 0.553 126,854 0.5433 -4.48%
2023-11-06 0 0.670 0.650 0.670 0.630 0.690 206,000 139,000 0.6748 0.570 0.553 0.570 0.536 0.587 241,962 0.5745 -1.47%
2023-11-03 0 0.680 0.650 0.680 0.640 0.680 336,000 220,740 0.6570 0.579 0.553 0.579 0.545 0.579 394,657 0.5593 0.00%
2023-11-02 0 0.680 0.640 0.680 0.620 0.680 638,000 411,240 0.6446 0.579 0.545 0.579 0.528 0.579 749,378 0.5488 6.25%
2023-11-01 0 0.640 0.610 0.640 0.610 0.640 2,072,000 1,267,960 0.6119 0.545 0.519 0.545 0.519 0.545 2,433,717 0.5210 4.92%
2023-10-31 0 0.610 0.570 0.610 - - 8,000 4,720 0.5900 0.519 0.485 0.519 - - 9,397 0.5023 -4.69%
2023-10-30 0 0.640 0.600 0.640 0.580 0.640 238,000 145,400 0.6109 0.545 0.511 0.545 0.494 0.545 279,549 0.5201 8.47%
2023-10-27 0 0.590 0.530 0.590 0.520 0.590 436,000 236,000 0.5413 0.502 0.451 0.502 0.443 0.502 512,114 0.4608 13.46%
2023-10-26 0 0.520 0.510 0.520 0.510 0.520 1,068,000 555,140 0.5198 0.443 0.434 0.443 0.434 0.443 1,254,445 0.4425 0.00%
2023-10-25 0 0.520 0.500 0.520 0.500 0.520 284,000 146,780 0.5168 0.443 0.426 0.443 0.426 0.443 333,579 0.4400 1.96%
2023-10-24 0 0.510 0.440 0.520 0.510 0.520 1,140,000 581,860 0.5104 0.434 0.375 0.443 0.434 0.443 1,339,014 0.4345 0.00%
2023-10-20 0 0.510 0.485 0.510 0.500 0.520 34,000 17,040 0.5012 0.434 0.413 0.434 0.426 0.443 39,936 0.4267 -1.92%
2023-10-19 0 0.520 0.500 0.520 0.500 0.520 10,000 5,040 0.5040 0.443 0.426 0.443 0.426 0.443 11,746 0.4291 4.00%
2023-10-18 0 0.500 0.500 0.520 0.500 0.510 18,000 9,020 0.5011 0.426 0.426 0.443 0.426 0.434 21,142 0.4266 0.00%
2023-10-17 0 0.500 0.500 0.520 0.490 0.500 1,014,000 499,750 0.4929 0.426 0.426 0.443 0.417 0.426 1,191,018 0.4196 0.00%
2023-10-16 0 0.500 0.495 0.510 0.500 0.520 308,000 160,040 0.5196 0.426 0.421 0.434 0.426 0.443 361,769 0.4424 -3.85%
2023-10-13 0 0.520 0.510 0.520 0.510 0.520 208,000 106,100 0.5101 0.443 0.434 0.443 0.434 0.443 244,311 0.4343 0.00%
2023-10-12 0 0.520 0.510 0.520 0.495 0.530 790,000 391,920 0.4961 0.443 0.434 0.443 0.421 0.451 927,913 0.4224 6.12%
2023-10-11 0 0.490 0.490 0.500 0.490 0.500 38,000 18,770 0.4939 0.417 0.417 0.426 0.417 0.426 44,634 0.4205 -2.00%
2023-10-10 0 0.500 0.475 0.500 - - 0 0 - 0.426 0.404 0.426 - - 0 - -1.96%
2023-10-09 0 0.510 0.490 0.510 0.490 0.510 24,000 11,960 0.4983 0.434 0.417 0.434 0.417 0.434 28,190 0.4243 2.00%
2023-10-06 0 0.500 0.485 0.500 0.500 0.510 1,758,000 895,740 0.5095 0.426 0.413 0.426 0.426 0.434 2,064,901 0.4338 -3.85%
2023-10-05 0 0.520 0.510 0.520 0.510 0.520 102,000 52,560 0.5153 0.443 0.434 0.443 0.434 0.443 119,807 0.4387 1.96%
2023-10-04 0 0.510 0.510 0.520 0.510 0.550 416,000 216,980 0.5216 0.434 0.434 0.443 0.434 0.468 488,623 0.4441 -7.27%
2023-10-03 0 0.550 0.520 0.550 0.520 0.550 1,038,000 550,480 0.5303 0.468 0.443 0.468 0.443 0.468 1,219,207 0.4515 0.00%
2023-09-29 0 0.550 0.550 0.560 0.550 0.560 16,000 8,860 0.5538 0.468 0.468 0.477 0.468 0.477 18,793 0.4714 0.00%
2023-09-28 0 0.550 0.550 0.560 0.550 0.560 456,000 250,840 0.5501 0.468 0.468 0.477 0.468 0.477 535,606 0.4683 -1.79%
2023-09-27 0 0.560 0.550 0.560 0.540 0.560 1,762,000 972,500 0.5519 0.477 0.468 0.477 0.460 0.477 2,069,599 0.4699 0.00%
2023-09-26 0 0.560 0.550 0.560 0.550 0.560 204,000 113,920 0.5584 0.477 0.468 0.477 0.468 0.477 239,613 0.4754 1.82%
2023-09-25 0 0.550 0.550 0.560 0.550 0.570 106,000 59,940 0.5655 0.468 0.468 0.477 0.468 0.485 124,505 0.4814 0.00%
2023-09-22 0 0.550 0.550 0.570 - - 0 0 - 0.468 0.468 0.485 - - 0 - 0.00%
2023-09-21 0 0.550 0.550 0.560 0.550 0.560 46,000 25,740 0.5596 0.468 0.468 0.477 0.468 0.477 54,030 0.4764 -1.79%
2023-09-20 0 0.560 0.550 0.560 0.550 0.560 1,514,000 833,000 0.5502 0.477 0.468 0.477 0.468 0.477 1,778,305 0.4684 0.00%
2023-09-19 0 0.560 0.540 0.560 0.540 0.570 1,356,000 755,500 0.5572 0.477 0.460 0.477 0.460 0.485 1,592,722 0.4743 -1.75%
2023-09-18 0 0.570 0.550 0.570 - - 0 0 - 0.485 0.468 0.485 - - 0 - 0.00%
2023-09-15 0 0.570 0.550 0.570 0.550 0.570 1,606,000 899,140 0.5599 0.485 0.468 0.485 0.468 0.485 1,886,365 0.4767 0.00%
2023-09-14 0 0.570 0.560 0.580 0.570 0.580 498,000 283,880 0.5700 0.485 0.477 0.494 0.485 0.494 584,938 0.4853 -1.72%
2023-09-13 0 0.580 0.560 0.580 0.560 0.580 2,310,000 1,316,520 0.5699 0.494 0.477 0.494 0.477 0.494 2,713,265 0.4852 0.00%
2023-09-12 0 0.580 0.570 0.580 0.570 0.580 136,000 78,800 0.5794 0.494 0.485 0.494 0.485 0.494 159,742 0.4933 0.00%
2023-09-11 0 0.580 0.570 0.580 0.570 0.580 68,000 39,260 0.5774 0.494 0.485 0.494 0.485 0.494 79,871 0.4915 1.75%
2023-09-07 0 0.570 0.560 0.570 0.550 0.570 244,000 137,200 0.5623 0.485 0.477 0.485 0.468 0.485 286,596 0.4787 -1.72%
2023-09-06 0 0.580 0.570 0.580 0.570 0.590 2,256,000 1,306,680 0.5792 0.494 0.485 0.494 0.485 0.502 2,649,838 0.4931 -1.69%
2023-09-05 0 0.590 0.580 0.590 0.590 0.600 200,000 118,020 0.5901 0.502 0.494 0.502 0.502 0.511 234,915 0.5024 0.00%
2023-09-04 0 0.590 0.580 0.600 0.580 0.610 454,000 272,020 0.5992 0.502 0.494 0.511 0.494 0.519 533,256 0.5101 1.72%
2023-08-31 0 0.580 0.560 0.580 0.580 0.600 112,000 65,940 0.5888 0.494 0.477 0.494 0.494 0.511 131,552 0.5012 -1.69%
2023-08-30 0 0.590 0.590 0.600 0.590 0.600 54,000 32,200 0.5963 0.502 0.502 0.511 0.502 0.511 63,427 0.5077 -1.67%
2023-08-29 0 0.600 0.590 0.600 0.590 0.600 1,500,000 899,680 0.5998 0.511 0.502 0.511 0.502 0.511 1,761,860 0.5106 1.69%
2023-08-28 0 0.590 0.570 0.600 0.590 0.600 96,000 56,980 0.5935 0.502 0.485 0.511 0.502 0.511 112,759 0.5053 -1.67%
2023-08-25 0 0.600 0.590 0.610 0.600 0.610 1,258,000 754,820 0.6000 0.511 0.502 0.519 0.511 0.519 1,477,614 0.5108 1.69%
2023-08-24 0 0.590 0.590 0.600 0.590 0.610 814,000 480,900 0.5908 0.502 0.502 0.511 0.502 0.519 956,103 0.5030 -1.67%
2023-08-23 0 0.600 0.590 0.600 0.590 0.600 3,386,000 2,001,720 0.5912 0.511 0.502 0.511 0.502 0.511 3,977,106 0.5033 1.69%
2023-08-22 0 0.590 0.580 0.590 0.590 0.590 1,544,000 910,960 0.5900 0.502 0.494 0.502 0.502 0.502 1,813,542 0.5023 0.00%
2023-08-21 0 0.590 0.580 0.590 0.580 0.590 60,000 35,000 0.5833 0.502 0.494 0.502 0.494 0.502 70,474 0.4966 1.72%
2023-08-18 0 0.580 0.570 0.590 0.580 0.590 706,000 409,500 0.5800 0.494 0.485 0.502 0.494 0.502 829,249 0.4938 -1.69%
2023-08-17 0 0.590 0.580 0.590 0.570 0.590 2,148,000 1,231,980 0.5735 0.502 0.494 0.502 0.485 0.502 2,522,984 0.4883 0.00%
2023-08-16 0 0.590 0.580 0.600 - - 0 0 - 0.502 0.494 0.511 - - 0 - 0.00%
2023-08-15 0 0.590 0.570 0.590 0.580 0.590 2,492,000 1,446,200 0.5803 0.502 0.485 0.502 0.494 0.502 2,927,038 0.4941 1.72%
2023-08-14 0 0.580 0.570 0.580 0.570 0.590 38,000 22,000 0.5789 0.494 0.485 0.494 0.485 0.502 44,634 0.4929 0.00%
2023-08-11 0 0.580 0.560 0.580 0.580 0.600 918,000 537,740 0.5858 0.494 0.477 0.494 0.494 0.511 1,078,259 0.4987 0.00%
2023-08-10 0 0.580 0.570 0.600 0.560 0.580 640,000 370,720 0.5793 0.494 0.485 0.511 0.477 0.494 751,727 0.4932 0.00%
2023-08-09 0 0.580 0.560 0.580 0.560 0.580 892,000 508,360 0.5699 0.494 0.477 0.494 0.477 0.494 1,047,720 0.4852 0.00%
2023-08-08 0 0.580 0.570 0.580 0.570 0.590 2,088,000 1,207,880 0.5785 0.494 0.485 0.494 0.485 0.502 2,452,510 0.4925 -1.69%
2023-08-07 0 0.590 0.590 0.600 0.580 0.600 286,000 167,380 0.5852 0.502 0.502 0.511 0.494 0.511 335,928 0.4983 0.00%
2023-08-04 0 0.590 0.580 0.600 0.580 0.600 1,314,000 775,100 0.5899 0.502 0.494 0.511 0.494 0.511 1,543,390 0.5022 -1.67%
2023-08-03 0 0.600 0.590 0.610 0.590 0.600 570,000 341,800 0.5996 0.511 0.502 0.519 0.502 0.511 669,507 0.5105 0.00%
2023-08-02 0 0.600 0.590 0.600 0.590 0.600 396,000 237,440 0.5996 0.511 0.502 0.511 0.502 0.511 465,131 0.5105 0.00%
2023-08-01 0 0.600 0.590 0.600 0.590 0.600 450,000 269,980 0.6000 0.511 0.502 0.511 0.502 0.511 528,558 0.5108 0.00%
2023-07-31 0 0.600 0.590 0.610 0.590 0.620 2,302,000 1,387,920 0.6029 0.511 0.502 0.519 0.502 0.528 2,703,869 0.5133 0.00%
2023-07-28 0 0.600 0.580 0.600 0.580 0.600 840,000 495,800 0.5902 0.511 0.494 0.511 0.494 0.511 986,642 0.5025 0.00%
2023-07-27 0 0.600 0.590 0.600 0.590 0.600 982,000 579,720 0.5903 0.511 0.502 0.511 0.502 0.511 1,153,431 0.5026 3.45%
2023-07-26 0 0.580 0.580 0.590 0.580 0.600 494,000 292,340 0.5918 0.494 0.494 0.502 0.494 0.511 580,239 0.5038 -1.69%
2023-07-25 0 0.590 0.590 0.600 0.590 0.610 1,430,000 855,620 0.5983 0.502 0.502 0.511 0.502 0.519 1,679,640 0.5094 0.00%
2023-07-24 0 0.590 0.590 0.600 0.590 0.600 1,502,000 900,200 0.5993 0.502 0.502 0.511 0.502 0.511 1,764,210 0.5103 -1.67%
2023-07-21 0 0.600 0.600 0.610 0.590 0.620 2,550,000 1,548,000 0.6071 0.511 0.511 0.519 0.502 0.528 2,995,163 0.5168 -4.76%
2023-07-20 0 0.630 0.620 0.630 0.610 0.640 592,000 369,940 0.6249 0.536 0.528 0.536 0.519 0.545 695,348 0.5320 -1.56%
2023-07-19 0 0.640 0.630 0.640 0.640 0.670 1,188,000 776,420 0.6536 0.545 0.536 0.545 0.545 0.570 1,395,394 0.5564 -1.54%
2023-07-18 0 0.650 0.650 0.680 0.640 0.670 1,196,000 790,960 0.6613 0.553 0.553 0.579 0.545 0.570 1,404,790 0.5630 -1.52%
2023-07-14 0 0.660 0.660 0.670 0.650 0.700 1,374,000 912,560 0.6642 0.562 0.562 0.570 0.553 0.596 1,613,864 0.5655 -1.49%
2023-07-13 0 0.670 0.670 0.680 0.660 0.690 3,130,000 2,096,600 0.6698 0.570 0.570 0.579 0.562 0.587 3,676,416 0.5703 1.52%
2023-07-12 0 0.660 0.660 0.670 0.660 0.700 196,000 131,240 0.6696 0.562 0.562 0.570 0.562 0.596 230,216 0.5701 -2.94%
2023-07-11 0 0.680 0.660 0.680 0.670 0.700 946,000 648,140 0.6851 0.579 0.562 0.579 0.570 0.596 1,111,147 0.5833 -2.86%
2023-07-10 0 0.700 0.680 0.710 0.680 0.700 990,000 681,800 0.6887 0.596 0.579 0.604 0.579 0.596 1,162,828 0.5863 0.00%
2023-07-07 0 0.700 0.690 0.710 0.690 0.710 4,468,000 3,159,320 0.7071 0.596 0.587 0.604 0.587 0.604 5,247,995 0.6020 -2.78%
2023-07-06 0 0.720 0.710 0.720 0.710 0.760 446,000 325,420 0.7296 0.613 0.604 0.613 0.604 0.647 523,860 0.6212 -5.26%
2023-07-05 0 0.760 0.740 0.770 0.730 0.760 342,000 254,880 0.7453 0.647 0.630 0.656 0.622 0.647 401,704 0.6345 1.33%
2023-07-04 0 0.750 0.750 0.760 0.740 0.770 3,830,000 2,883,320 0.7528 0.639 0.639 0.647 0.630 0.656 4,498,617 0.6409 0.00%
2023-07-03 0 0.750 0.740 0.760 0.680 0.800 5,924,000 4,428,300 0.7475 0.639 0.630 0.647 0.579 0.681 6,958,174 0.6364 8.70%
2023-06-30 0 0.690 0.670 0.700 0.650 0.690 4,546,000 3,033,820 0.6674 0.587 0.570 0.596 0.553 0.587 5,339,612 0.5682 6.15%
2023-06-29 0 0.650 0.640 0.660 0.630 0.650 3,532,000 2,247,180 0.6362 0.553 0.545 0.562 0.536 0.553 4,148,594 0.5417 3.17%
2023-06-28 0 0.630 0.620 0.640 0.620 0.630 202,000 126,800 0.6277 0.536 0.528 0.545 0.528 0.536 237,264 0.5344 1.61%
2023-06-27 0 0.620 0.610 0.620 0.610 0.640 4,256,000 2,656,620 0.6242 0.528 0.519 0.528 0.519 0.545 4,998,986 0.5314 -1.59%
2023-06-26 0 0.630 0.620 0.630 0.620 0.660 2,402,000 1,533,720 0.6385 0.536 0.528 0.536 0.528 0.562 2,821,326 0.5436 -3.08%
2023-06-23 0 0.650 0.640 0.660 0.640 0.670 4,368,000 2,844,040 0.6511 0.553 0.545 0.562 0.545 0.570 5,130,538 0.5543 -4.41%
2023-06-21 0 0.680 0.670 0.680 0.650 0.680 2,810,000 1,875,780 0.6675 0.579 0.570 0.579 0.553 0.579 3,300,552 0.5683 1.49%
2023-06-20 0 0.670 0.670 0.680 0.660 0.680 130,000 87,300 0.6715 0.570 0.570 0.579 0.562 0.579 152,695 0.5717 -2.33%
2023-06-19 0 0.730 0.720 0.740 0.700 0.750 3,200,000 2,323,660 0.7261 0.584 0.576 0.592 0.560 0.600 3,999,714 0.5810 1.39%
2023-06-16 0 0.720 0.700 0.720 0.700 0.720 2,458,000 1,745,540 0.7101 0.576 0.560 0.576 0.560 0.576 3,072,281 0.5682 1.41%
2023-06-15 0 0.710 0.700 0.710 0.670 0.720 3,826,000 2,663,980 0.6963 0.568 0.560 0.568 0.536 0.576 4,782,159 0.5571 4.41%
2023-06-14 0 0.680 0.660 0.680 0.640 0.680 2,342,000 1,540,160 0.6576 0.544 0.528 0.544 0.512 0.544 2,927,291 0.5261 3.03%
2023-06-13 0 0.660 0.650 0.660 0.650 0.670 224,000 148,160 0.6614 0.528 0.520 0.528 0.520 0.536 279,980 0.5292 3.13%
2023-06-12 0 0.640 0.640 0.650 0.640 0.650 1,230,000 787,880 0.6406 0.512 0.512 0.520 0.512 0.520 1,537,390 0.5125 -1.54%
2023-06-09 0 0.650 0.640 0.650 0.630 0.650 4,516,000 2,903,340 0.6429 0.520 0.512 0.520 0.504 0.520 5,644,597 0.5144 0.00%
2023-06-08 0 0.650 0.630 0.650 0.630 0.660 3,854,000 2,491,180 0.6464 0.520 0.504 0.520 0.504 0.528 4,817,156 0.5171 -2.99%
2023-06-07 0 0.670 0.660 0.670 0.660 0.680 4,196,000 2,792,040 0.6654 0.536 0.528 0.536 0.528 0.544 5,244,626 0.5324 0.00%
2023-06-06 0 0.670 0.670 0.680 0.670 0.710 3,670,000 2,515,480 0.6854 0.536 0.536 0.544 0.536 0.568 4,587,172 0.5484 -4.29%
2023-06-05 0 0.700 0.680 0.700 0.680 0.730 2,820,000 2,008,460 0.7122 0.560 0.544 0.560 0.544 0.584 3,524,748 0.5698 -2.78%
2023-06-02 0 0.720 0.710 0.720 0.680 0.740 3,034,000 2,174,640 0.7168 0.576 0.568 0.576 0.544 0.592 3,792,229 0.5734 1.41%
2023-06-01 0 0.710 0.690 0.710 0.660 0.710 4,228,000 2,900,080 0.6859 0.568 0.552 0.568 0.528 0.568 5,284,623 0.5488 7.58%
2023-05-31 0 0.660 0.650 0.660 0.640 0.660 2,656,000 1,712,120 0.6446 0.528 0.520 0.528 0.512 0.528 3,319,763 0.5157 3.13%
2023-05-30 0 0.640 0.630 0.640 0.610 0.710 4,786,000 3,023,580 0.6318 0.512 0.504 0.512 0.488 0.568 5,982,073 0.5054 3.23%
2023-05-29 0 0.620 0.610 0.630 0.620 0.640 374,000 233,060 0.6232 0.496 0.488 0.504 0.496 0.512 467,467 0.4986 -3.12%
2023-05-25 0 0.640 0.640 0.650 0.620 0.650 3,526,000 2,265,160 0.6424 0.512 0.512 0.520 0.496 0.520 4,407,185 0.5140 0.00%
2023-05-24 0 0.640 0.630 0.650 0.630 0.650 3,018,000 1,925,180 0.6379 0.512 0.504 0.520 0.504 0.520 3,772,231 0.5104 0.00%
2023-05-23 0 0.640 0.620 0.640 0.630 0.670 2,748,000 1,734,840 0.6313 0.512 0.496 0.512 0.504 0.536 3,434,755 0.5051 0.00%
2023-05-22 0 0.640 0.630 0.650 0.630 0.640 2,100,000 1,336,760 0.6366 0.512 0.504 0.520 0.504 0.512 2,624,813 0.5093 -1.54%
2023-05-19 0 0.650 0.620 0.650 0.620 0.650 2,322,000 1,463,240 0.6302 0.520 0.496 0.520 0.496 0.520 2,902,293 0.5042 3.17%
2023-05-18 0 0.630 0.630 0.640 0.620 0.660 2,596,000 1,663,680 0.6409 0.504 0.504 0.512 0.496 0.528 3,244,768 0.5127 0.00%
2023-05-17 0 0.630 0.620 0.640 0.620 0.650 3,186,000 2,002,260 0.6285 0.504 0.496 0.512 0.496 0.520 3,982,216 0.5028 0.00%
2023-05-16 0 0.630 0.630 0.640 0.600 0.660 4,688,000 2,922,780 0.6235 0.504 0.504 0.512 0.480 0.528 5,859,582 0.4988 -5.97%
2023-05-15 0 0.670 0.650 0.680 0.640 0.670 2,478,000 1,617,280 0.6527 0.536 0.520 0.544 0.512 0.536 3,097,279 0.5222 1.52%
2023-05-12 0 0.660 0.640 0.660 0.640 0.680 2,646,000 1,756,580 0.6639 0.528 0.512 0.528 0.512 0.544 3,307,264 0.5311 0.00%
2023-05-11 0 0.660 0.650 0.660 0.610 0.680 5,826,000 3,743,720 0.6426 0.528 0.520 0.528 0.488 0.544 7,281,980 0.5141 -4.35%
2023-05-10 0 0.690 0.670 0.690 0.680 0.720 3,828,000 2,629,440 0.6869 0.552 0.536 0.552 0.544 0.576 4,784,658 0.5496 -1.43%
2023-05-09 0 0.700 0.680 0.700 0.680 0.720 1,134,000 794,120 0.7003 0.560 0.544 0.560 0.544 0.576 1,417,399 0.5603 -4.11%
2023-05-08 0 0.730 0.710 0.730 0.730 0.780 4,340,000 3,246,080 0.7479 0.584 0.568 0.584 0.584 0.624 5,424,613 0.5984 -2.67%
2023-05-05 0 0.750 0.740 0.760 0.720 0.760 5,742,000 4,240,680 0.7385 0.600 0.592 0.608 0.576 0.608 7,176,988 0.5909 0.00%
2023-05-04 0 0.750 0.740 0.750 0.700 0.760 3,166,000 2,286,940 0.7223 0.600 0.592 0.600 0.560 0.608 3,957,217 0.5779 5.63%
2023-05-03 0 0.710 0.700 0.710 0.650 0.710 2,420,000 1,659,260 0.6856 0.568 0.560 0.568 0.520 0.568 3,024,784 0.5486 4.41%
2023-05-02 0 0.680 0.660 0.680 0.660 0.680 2,374,000 1,583,260 0.6669 0.544 0.528 0.544 0.528 0.544 2,967,288 0.5336 0.00%
2023-04-28 0 0.680 0.670 0.690 0.640 0.700 3,016,000 2,018,080 0.6691 0.544 0.536 0.552 0.512 0.560 3,769,731 0.5353 6.25%
2023-04-27 0 0.640 0.640 0.660 0.640 0.720 6,116,000 4,047,840 0.6618 0.512 0.512 0.528 0.512 0.576 7,644,454 0.5295 -9.86%
2023-04-26 0 0.710 0.680 0.710 0.670 0.740 3,294,000 2,305,000 0.6998 0.568 0.544 0.568 0.536 0.592 4,117,206 0.5598 1.43%
2023-04-25 0 0.700 0.680 0.710 0.680 0.780 3,388,000 2,456,940 0.7252 0.560 0.544 0.568 0.544 0.624 4,234,698 0.5802 -9.09%
2023-04-24 0 0.770 0.750 0.770 0.630 0.820 7,658,000 5,598,420 0.7311 0.616 0.600 0.616 0.504 0.656 9,571,817 0.5849 22.22%
2023-04-21 0 0.630 0.630 0.640 0.600 0.640 4,950,000 3,037,120 0.6136 0.504 0.504 0.512 0.480 0.512 6,187,058 0.4909 5.00%
2023-04-20 0 0.600 0.600 0.620 0.600 0.630 4,360,000 2,626,540 0.6024 0.480 0.480 0.496 0.480 0.504 5,449,611 0.4820 0.00%
2023-04-19 0 0.600 0.590 0.610 0.600 0.630 3,560,000 2,186,100 0.6141 0.480 0.472 0.488 0.480 0.504 4,449,682 0.4913 0.00%
2023-04-18 0 0.600 0.600 0.620 0.600 0.620 4,142,000 2,534,160 0.6118 0.480 0.480 0.496 0.480 0.496 5,177,130 0.4895 -3.23%
2023-04-17 0 0.620 0.610 0.620 0.610 0.630 5,946,000 3,714,760 0.6247 0.496 0.488 0.496 0.488 0.504 7,431,969 0.4998 -1.59%
2023-04-14 0 0.630 0.620 0.640 0.610 0.630 4,948,000 3,071,680 0.6208 0.504 0.496 0.512 0.488 0.504 6,184,558 0.4967 0.00%
2023-04-13 0 0.630 0.610 0.640 0.610 0.630 3,634,000 2,259,320 0.6217 0.504 0.488 0.512 0.488 0.504 4,542,176 0.4974 0.00%
2023-04-12 0 0.630 0.620 0.630 0.620 0.650 2,942,000 1,864,960 0.6339 0.504 0.496 0.504 0.496 0.520 3,677,237 0.5072 -1.56%
2023-04-11 0 0.640 0.640 0.660 0.640 0.670 5,174,000 3,386,360 0.6545 0.512 0.512 0.528 0.512 0.536 6,467,038 0.5236 -1.54%
2023-04-06 0 0.650 0.630 0.660 0.640 0.660 2,896,000 1,879,900 0.6491 0.520 0.504 0.528 0.512 0.528 3,619,742 0.5193 -1.52%
2023-04-04 0 0.660 0.650 0.660 0.650 0.660 2,002,000 1,320,380 0.6595 0.528 0.520 0.528 0.520 0.528 2,502,321 0.5277 1.54%
2023-04-03 0 0.650 0.640 0.660 0.650 0.680 6,356,000 4,260,660 0.6703 0.520 0.512 0.528 0.520 0.544 7,944,433 0.5363 -4.41%
2023-03-31 0 0.680 0.660 0.680 0.650 0.680 4,782,000 3,201,660 0.6695 0.544 0.528 0.544 0.520 0.544 5,977,073 0.5357 1.49%
2023-03-30 0 0.670 0.660 0.670 0.650 0.670 3,378,000 2,236,800 0.6622 0.536 0.528 0.536 0.520 0.536 4,222,199 0.5298 -1.47%
2023-03-29 0 0.680 0.670 0.690 0.670 0.700 3,960,000 2,726,660 0.6886 0.544 0.536 0.552 0.536 0.560 4,949,647 0.5509 0.00%
2023-03-28 0 0.680 0.670 0.680 0.660 0.680 3,948,000 2,641,300 0.6690 0.544 0.536 0.544 0.528 0.544 4,934,648 0.5353 3.03%
2023-03-27 0 0.660 0.650 0.670 0.660 0.700 4,746,000 3,153,500 0.6645 0.528 0.520 0.536 0.528 0.560 5,932,076 0.5316 -1.49%
2023-03-24 0 0.670 0.660 0.670 0.660 0.680 5,448,000 3,665,680 0.6728 0.536 0.528 0.536 0.528 0.544 6,809,514 0.5383 1.52%
2023-03-23 0 0.660 0.660 0.680 0.660 0.690 4,522,000 3,058,200 0.6763 0.528 0.528 0.544 0.528 0.552 5,652,096 0.5411 -2.94%
2023-03-22 0 0.680 0.670 0.680 0.670 0.690 5,226,000 3,553,300 0.6799 0.544 0.536 0.544 0.536 0.552 6,532,034 0.5440 -1.45%
2023-03-21 0 0.690 0.670 0.690 0.670 0.700 3,094,000 2,122,520 0.6860 0.552 0.536 0.552 0.536 0.560 3,867,224 0.5488 0.00%
2023-03-20 0 0.690 0.660 0.700 0.680 0.710 2,842,000 1,961,720 0.6903 0.552 0.528 0.560 0.544 0.568 3,552,246 0.5522 -1.43%
2023-03-17 0 0.700 0.670 0.700 0.670 0.720 4,686,000 3,213,560 0.6858 0.560 0.536 0.560 0.536 0.576 5,857,082 0.5487 1.45%
2023-03-16 0 0.690 0.680 0.700 0.680 0.710 3,570,000 2,464,580 0.6904 0.552 0.544 0.560 0.544 0.568 4,462,181 0.5523 -1.43%
2023-03-15 0 0.700 0.680 0.710 0.680 0.720 4,002,000 2,803,480 0.7005 0.560 0.544 0.568 0.544 0.576 5,002,143 0.5605 1.45%
2023-03-14 0 0.690 0.660 0.690 0.660 0.700 3,358,000 2,269,620 0.6759 0.552 0.528 0.552 0.528 0.560 4,197,200 0.5407 -1.43%
2023-03-13 0 0.700 0.690 0.700 0.690 0.720 3,322,000 2,353,520 0.7085 0.560 0.552 0.560 0.552 0.576 4,152,204 0.5668 -2.78%
2023-03-10 0 0.720 0.710 0.730 0.710 0.760 4,600,000 3,364,740 0.7315 0.576 0.568 0.584 0.568 0.608 5,749,589 0.5852 -2.70%
2023-03-09 0 0.740 0.730 0.750 0.720 0.760 3,416,000 2,522,020 0.7383 0.592 0.584 0.600 0.576 0.608 4,269,695 0.5907 -1.33%
2023-03-08 0 0.750 0.730 0.760 0.720 0.760 2,230,000 1,656,160 0.7427 0.600 0.584 0.608 0.576 0.608 2,787,301 0.5942 1.35%
2023-03-07 0 0.740 0.740 0.750 0.740 0.750 2,714,000 2,008,460 0.7400 0.592 0.592 0.600 0.592 0.600 3,392,258 0.5921 0.00%
2023-03-06 0 0.740 0.730 0.750 0.740 0.750 5,514,000 4,119,400 0.7471 0.592 0.584 0.600 0.592 0.600 6,892,008 0.5977 -1.33%
2023-03-03 0 0.750 0.730 0.750 0.720 0.760 2,110,000 1,563,560 0.7410 0.600 0.584 0.600 0.576 0.608 2,637,312 0.5929 1.35%
2023-03-02 0 0.740 0.730 0.760 0.740 0.770 1,234,000 929,360 0.7531 0.592 0.584 0.608 0.592 0.616 1,542,390 0.6025 -2.63%
2023-03-01 0 0.760 0.750 0.760 0.750 0.760 1,644,000 1,233,820 0.7505 0.608 0.600 0.608 0.600 0.608 2,054,853 0.6004 2.70%
2023-02-28 0 0.740 0.720 0.740 0.730 0.770 2,234,000 1,695,300 0.7589 0.592 0.576 0.592 0.584 0.616 2,792,301 0.6071 -2.63%
2023-02-27 0 0.760 0.760 0.770 0.760 0.780 1,428,000 1,105,980 0.7745 0.608 0.608 0.616 0.608 0.624 1,784,873 0.6196 -1.30%
2023-02-24 0 0.770 0.740 0.770 0.750 0.780 1,524,000 1,158,080 0.7599 0.616 0.592 0.616 0.600 0.624 1,904,864 0.6080 1.32%
2023-02-23 0 0.760 0.750 0.760 0.750 0.800 1,044,000 811,060 0.7769 0.608 0.600 0.608 0.600 0.640 1,304,907 0.6215 0.00%
2023-02-22 0 0.760 0.760 0.770 0.730 0.790 2,452,000 1,872,680 0.7637 0.608 0.608 0.616 0.584 0.632 3,064,781 0.6110 2.70%
2023-02-21 0 0.740 0.730 0.740 0.730 0.760 1,668,000 1,244,760 0.7463 0.592 0.584 0.592 0.584 0.608 2,084,851 0.5970 -1.33%
2023-02-20 0 0.750 0.740 0.750 0.750 0.780 1,244,000 944,940 0.7596 0.600 0.592 0.600 0.600 0.624 1,554,889 0.6077 -2.60%
2023-02-17 0 0.770 0.740 0.770 0.750 0.770 100,000 75,580 0.7558 0.616 0.592 0.616 0.600 0.616 124,991 0.6047 0.00%
2023-02-16 0 0.770 0.760 0.770 0.740 0.800 2,176,000 1,690,020 0.7767 0.616 0.608 0.616 0.592 0.640 2,719,806 0.6214 1.32%
2023-02-15 0 0.760 0.760 0.790 0.760 0.820 1,378,000 1,075,480 0.7805 0.608 0.608 0.632 0.608 0.656 1,722,377 0.6244 -2.56%
2023-02-14 0 0.780 0.750 0.780 0.750 0.800 2,552,000 1,986,880 0.7786 0.624 0.600 0.624 0.600 0.640 3,189,772 0.6229 -1.27%
2023-02-13 0 0.790 0.790 0.820 0.790 0.850 2,894,000 2,351,520 0.8126 0.632 0.632 0.656 0.632 0.680 3,617,242 0.6501 -7.06%
2023-02-10 0 0.850 0.840 0.850 0.820 0.860 2,466,000 2,088,580 0.8470 0.680 0.672 0.680 0.656 0.688 3,082,280 0.6776 -1.16%
2023-02-09 0 0.860 0.840 0.860 0.830 0.870 254,000 214,180 0.8432 0.688 0.672 0.688 0.664 0.696 317,477 0.6746 1.18%
2023-02-08 0 0.850 0.840 0.850 0.850 0.880 2,372,000 2,042,840 0.8612 0.680 0.672 0.680 0.680 0.704 2,964,788 0.6890 -4.49%
2023-02-07 0 0.890 0.870 0.890 0.840 0.890 2,714,000 2,310,000 0.8511 0.712 0.696 0.712 0.672 0.712 3,392,258 0.6810 3.49%
2023-02-06 0 0.860 0.850 0.860 0.850 0.870 2,340,000 2,012,220 0.8599 0.688 0.680 0.688 0.680 0.696 2,924,791 0.6880 -1.15%
2023-02-03 0 0.870 0.850 0.870 0.850 0.890 926,000 801,240 0.8653 0.696 0.680 0.696 0.680 0.712 1,157,417 0.6923 -2.25%
2023-02-02 0 0.890 0.880 0.890 0.880 0.920 592,000 527,260 0.8906 0.712 0.704 0.712 0.704 0.736 739,947 0.7126 -1.11%
2023-02-01 0 0.900 0.880 0.900 0.880 0.900 2,178,000 1,927,840 0.8851 0.720 0.704 0.720 0.704 0.720 2,722,306 0.7082 2.27%
2023-01-31 0 0.880 0.870 0.900 0.860 0.900 446,000 387,240 0.8683 0.704 0.696 0.720 0.688 0.720 557,460 0.6947 -1.12%
2023-01-30 0 0.890 0.880 0.890 0.890 0.930 1,562,000 1,416,740 0.9070 0.712 0.704 0.712 0.712 0.744 1,952,361 0.7257 0.00%
2023-01-27 0 0.890 0.890 0.910 0.890 0.930 1,368,000 1,232,580 0.9010 0.712 0.712 0.728 0.712 0.744 1,709,878 0.7209 -4.30%
2023-01-26 0 0.930 0.930 0.950 0.930 0.960 1,896,000 1,796,680 0.9476 0.744 0.744 0.760 0.744 0.768 2,369,831 0.7581 0.00%
2023-01-20 0 0.930 0.920 0.930 0.880 0.940 3,056,000 2,729,420 0.8931 0.744 0.736 0.744 0.704 0.752 3,819,727 0.7146 5.68%
2023-01-19 0 0.880 0.880 0.900 0.880 0.940 2,612,000 2,352,740 0.9007 0.704 0.704 0.720 0.704 0.752 3,264,767 0.7206 -2.22%
2023-01-18 0 0.900 0.900 0.910 0.890 0.930 2,856,000 2,605,660 0.9123 0.720 0.720 0.728 0.712 0.744 3,569,745 0.7299 -4.26%
2023-01-17 0 0.940 0.900 0.930 0.900 0.960 6,224,000 5,892,420 0.9467 0.752 0.720 0.744 0.720 0.768 7,779,445 0.7574 -2.08%
2023-01-16 0 0.960 0.960 0.970 0.950 1.020 2,804,000 2,792,520 0.9959 0.768 0.768 0.776 0.760 0.816 3,504,750 0.7968 -7.69%
2023-01-13 0 1.040 0.990 1.040 0.980 1.090 8,724,000 8,913,060 1.0217 0.832 0.792 0.832 0.784 0.872 10,904,221 0.8174 5.05%
2023-01-12 0 0.990 0.980 0.990 0.960 0.990 9,064,000 8,952,800 0.9877 0.792 0.784 0.792 0.768 0.792 11,329,191 0.7902 0.00%
2023-01-11 0 0.990 0.980 0.990 0.940 0.990 5,062,000 5,001,460 0.9880 0.792 0.784 0.792 0.752 0.792 6,327,048 0.7905 1.02%
2023-01-10 0 0.980 0.970 0.990 0.890 0.990 5,892,000 5,790,080 0.9827 0.784 0.776 0.792 0.712 0.792 7,364,474 0.7862 1.03%
2023-01-09 0 0.970 0.960 0.970 0.940 0.980 9,600,000 9,393,480 0.9785 0.776 0.768 0.776 0.752 0.784 11,999,143 0.7828 0.00%
2023-01-06 0 0.970 0.960 0.980 0.940 1.000 962,000 941,140 0.9783 0.776 0.768 0.784 0.752 0.800 1,202,414 0.7827 -3.00%
2023-01-05 0 1.000 0.980 1.000 0.940 1.000 5,912,000 5,857,500 0.9908 0.800 0.784 0.800 0.752 0.800 7,389,472 0.7927 4.17%
2023-01-04 0 0.960 0.950 0.960 0.940 0.980 294,000 283,000 0.9626 0.768 0.760 0.768 0.752 0.784 367,474 0.7701 -2.04%
2023-01-03 0 0.980 0.940 1.000 0.930 1.090 694,000 671,840 0.9681 0.784 0.752 0.800 0.744 0.872 867,438 0.7745 -5.77%
2022-12-30 0 1.040 1.030 1.040 0.850 1.080 4,372,000 4,332,620 0.9910 0.832 0.824 0.832 0.680 0.864 5,464,610 0.7929 22.35%
2022-12-29 0 0.850 0.850 0.870 0.840 0.900 432,000 368,580 0.8532 0.680 0.680 0.696 0.672 0.720 539,961 0.6826 -6.59%
2022-12-28 0 0.910 0.890 0.920 0.900 0.940 270,000 244,340 0.9050 0.728 0.712 0.736 0.720 0.752 337,476 0.7240 -4.21%
2022-12-23 0 0.950 0.920 0.950 0.900 0.970 918,000 845,020 0.9205 0.760 0.736 0.760 0.720 0.776 1,147,418 0.7365 -1.04%
2022-12-22 0 0.960 0.950 0.960 0.950 1.000 114,000 109,660 0.9619 0.768 0.760 0.768 0.760 0.800 142,490 0.7696 -1.03%
2022-12-21 0 0.970 0.950 0.980 0.960 0.990 46,000 44,500 0.9674 0.776 0.760 0.784 0.768 0.792 57,496 0.7740 0.00%
2022-12-20 0 0.970 0.940 0.990 0.950 0.990 802,000 775,080 0.9664 0.776 0.752 0.792 0.760 0.792 1,002,428 0.7732 -1.02%
2022-12-19 0 0.980 0.980 0.990 0.960 1.000 74,000 72,100 0.9743 0.784 0.784 0.792 0.768 0.800 92,493 0.7795 -2.00%
2022-12-16 0 1.000 1.000 1.030 1.000 1.050 1,434,000 1,451,300 1.0121 0.800 0.800 0.824 0.800 0.840 1,792,372 0.8097 -5.66%
2022-12-15 0 1.060 1.010 1.060 1.000 1.060 322,000 332,300 1.0320 0.848 0.808 0.848 0.800 0.848 402,471 0.8256 0.00%
2022-12-14 0 1.060 1.060 1.070 0.950 1.080 4,624,000 4,587,620 0.9921 0.848 0.848 0.856 0.760 0.864 5,779,587 0.7938 6.00%
2022-12-13 0 1.000 0.990 1.000 0.990 1.040 1,168,000 1,190,560 1.0193 0.800 0.792 0.800 0.792 0.832 1,459,896 0.8155 -1.96%
2022-12-12 0 1.020 1.000 1.020 1.000 1.100 1,508,000 1,578,880 1.0470 0.816 0.800 0.816 0.800 0.880 1,884,865 0.8377 0.99%
2022-12-09 0 1.010 1.010 1.020 1.010 1.060 1,248,000 1,270,820 1.0183 0.808 0.808 0.816 0.808 0.848 1,559,889 0.8147 -1.94%
2022-12-08 0 1.030 1.030 1.040 1.020 1.080 1,058,000 1,113,640 1.0526 0.824 0.824 0.832 0.816 0.864 1,322,406 0.8421 -2.83%
2022-12-07 0 1.060 1.040 1.060 1.010 1.130 1,664,000 1,770,360 1.0639 0.848 0.832 0.848 0.808 0.904 2,079,851 0.8512 -3.64%
2022-12-06 0 1.100 1.100 1.120 1.100 1.130 1,056,000 1,170,980 1.1089 0.880 0.880 0.896 0.880 0.904 1,319,906 0.8872 -2.65%
2022-12-05 0 1.130 1.120 1.140 1.100 1.200 5,264,000 5,914,480 1.1236 0.904 0.896 0.912 0.880 0.960 6,579,530 0.8989 -2.59%
2022-12-02 0 1.160 1.160 1.170 1.160 1.210 1,440,000 1,696,320 1.1780 0.928 0.928 0.936 0.928 0.968 1,799,871 0.9425 -3.33%
2022-12-01 0 1.200 1.180 1.200 1.170 1.300 1,732,000 2,076,520 1.1989 0.960 0.944 0.960 0.936 1.040 2,164,845 0.9592 0.00%
2022-11-30 0 1.200 1.190 1.200 1.180 1.230 2,196,000 2,670,080 1.2159 0.960 0.952 0.960 0.944 0.984 2,744,804 0.9728 -2.44%
2022-11-29 0 1.230 1.210 1.230 1.180 1.250 1,914,000 2,363,180 1.2347 0.984 0.968 0.984 0.944 1.000 2,392,329 0.9878 0.82%
2022-11-28 0 1.220 1.210 1.240 1.170 1.240 990,000 1,204,400 1.2166 0.976 0.968 0.992 0.936 0.992 1,237,412 0.9733 0.00%
2022-11-25 0 1.220 1.220 1.230 1.210 1.300 552,000 684,660 1.2403 0.976 0.976 0.984 0.968 1.040 689,951 0.9923 -3.94%
2022-11-24 0 1.270 1.270 1.300 1.270 1.400 1,186,000 1,558,440 1.3140 1.016 1.016 1.040 1.016 1.120 1,482,394 1.0513 -5.22%
2022-11-23 0 1.340 1.310 1.340 1.150 1.390 13,326,000 18,549,680 1.3920 1.072 1.048 1.072 0.920 1.112 16,656,311 1.1137 4.69%
2022-11-22 0 1.280 1.260 1.290 1.260 1.350 2,800,000 3,646,200 1.3022 1.024 1.008 1.032 1.008 1.080 3,499,750 1.0418 -5.19%
2022-11-21 0 1.350 1.340 1.350 1.350 1.380 668,000 906,680 1.3573 1.080 1.072 1.080 1.080 1.104 834,940 1.0859 -2.88%
2022-11-18 0 1.390 1.370 1.390 1.350 1.420 4,614,000 6,461,260 1.4004 1.112 1.096 1.112 1.080 1.136 5,767,088 1.1204 -1.42%
2022-11-17 0 1.410 1.390 1.410 1.340 1.470 6,934,000 9,731,700 1.4035 1.128 1.112 1.128 1.072 1.176 8,666,881 1.1229 -0.70%
2022-11-16 0 1.420 1.400 1.420 1.250 1.600 32,394,000 47,566,880 1.4684 1.136 1.120 1.136 1.000 1.280 40,489,609 1.1748

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top