MemeStrategy, Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02440  2022-12-12    
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 1.980 1.950 1.980 1.870 1.990 276,000 537,510 1.9475 1.980 1.950 1.980 1.870 1.990 276,000 1.9475 -0.50%
2025-12-23 0 1.990 1.930 1.990 1.950 1.990 221,000 433,820 1.9630 1.990 1.930 1.990 1.950 1.990 221,000 1.9630 1.53%
2025-12-22 0 1.960 1.960 2.010 1.950 2.050 383,000 761,940 1.9894 1.960 1.960 2.010 1.950 2.050 383,000 1.9894 -3.45%
2025-12-19 0 2.030 2.000 2.050 1.970 2.030 211,000 420,150 1.9912 2.030 2.000 2.050 1.970 2.030 211,000 1.9912 0.00%
2025-12-18 0 2.030 2.000 2.050 1.970 2.060 124,000 249,400 2.0113 2.030 2.000 2.050 1.970 2.060 124,000 2.0113 -0.98%
2025-12-17 0 2.050 2.050 2.090 1.930 2.100 403,093 812,470 2.0156 2.050 2.050 2.090 1.930 2.100 403,093 2.0156 0.49%
2025-12-16 0 2.040 2.040 2.120 2.040 2.100 169,000 345,860 2.0465 2.040 2.040 2.120 2.040 2.100 169,000 2.0465 -5.99%
2025-12-15 0 2.170 2.090 2.170 2.080 2.170 277,000 585,650 2.1143 2.170 2.090 2.170 2.080 2.170 277,000 2.1143 0.00%
2025-12-12 0 2.170 2.140 2.180 2.110 2.180 264,000 568,900 2.1549 2.170 2.140 2.180 2.110 2.180 264,000 2.1549 0.46%
2025-12-11 0 2.160 2.160 2.180 2.160 2.370 740,000 1,657,660 2.2401 2.160 2.160 2.180 2.160 2.370 740,000 2.2401 -10.00%
2025-12-10 0 2.400 2.350 2.400 2.260 2.450 326,000 785,830 2.4105 2.400 2.350 2.400 2.260 2.450 326,000 2.4105 0.84%
2025-12-09 0 2.380 2.260 2.380 2.250 2.380 50,000 114,610 2.2922 2.380 2.260 2.380 2.250 2.380 50,000 2.2922 1.71%
2025-12-08 0 2.340 2.340 2.400 2.300 2.340 88,000 204,110 2.3194 2.340 2.340 2.400 2.300 2.340 88,000 2.3194 0.00%
2025-12-05 0 2.340 2.340 2.400 2.300 2.400 158,000 368,190 2.3303 2.340 2.340 2.400 2.300 2.400 158,000 2.3303 -2.50%
2025-12-04 0 2.400 2.350 2.440 2.300 2.450 256,000 608,180 2.3757 2.400 2.350 2.440 2.300 2.450 256,000 2.3757 2.56%
2025-12-03 0 2.340 2.310 2.340 2.310 2.350 74,500 173,120 2.3238 2.340 2.310 2.340 2.310 2.350 74,500 2.3238 0.00%
2025-12-02 0 2.340 2.320 2.340 2.300 2.480 233,000 553,970 2.3776 2.340 2.320 2.340 2.300 2.480 233,000 2.3776 -3.31%
2025-12-01 0 2.420 2.410 2.420 2.330 2.540 408,000 985,260 2.4149 2.420 2.410 2.420 2.330 2.540 408,000 2.4149 -6.92%
2025-11-28 0 2.600 2.550 2.600 2.560 2.700 181,000 470,100 2.5972 2.600 2.550 2.600 2.560 2.700 181,000 2.5972 -2.26%
2025-11-27 0 2.660 2.640 2.680 2.380 2.800 515,088 1,365,711 2.6514 2.660 2.640 2.680 2.380 2.800 515,088 2.6514 7.26%
2025-11-26 0 2.480 2.450 2.490 2.340 2.490 369,002 904,524 2.4513 2.480 2.450 2.490 2.340 2.490 369,002 2.4513 5.98%
2025-11-25 0 2.340 2.330 2.350 2.240 2.350 243,000 557,360 2.2937 2.340 2.330 2.350 2.240 2.350 243,000 2.2937 4.93%
2025-11-24 0 2.230 2.230 2.290 2.190 2.260 111,000 248,010 2.2343 2.230 2.230 2.290 2.190 2.260 111,000 2.2343 1.83%
2025-11-21 0 2.190 2.190 2.200 2.180 2.380 922,000 2,054,030 2.2278 2.190 2.190 2.200 2.180 2.380 922,000 2.2278 -9.50%
2025-11-20 0 2.420 2.420 2.470 2.420 2.560 116,000 289,780 2.4981 2.420 2.420 2.470 2.420 2.560 116,000 2.4981 -5.10%
2025-11-19 0 2.550 2.510 2.550 2.330 2.560 530,990 1,298,518 2.4455 2.550 2.510 2.550 2.330 2.560 530,990 2.4455 3.66%
2025-11-18 0 2.460 2.460 2.470 2.360 2.620 701,000 1,761,530 2.5129 2.460 2.460 2.470 2.360 2.620 701,000 2.5129 -5.02%
2025-11-17 0 2.590 2.590 2.620 2.220 2.780 4,394,631 11,064,246 2.5177 2.590 2.590 2.620 2.220 2.780 4,394,631 2.5177 23.33%
2025-11-14 0 2.100 2.070 2.100 2.000 2.100 493,000 1,008,060 2.0447 2.100 2.070 2.100 2.000 2.100 493,000 2.0447 -1.87%
2025-11-13 0 2.140 2.120 2.140 2.100 2.200 241,101 520,374 2.1583 2.140 2.120 2.140 2.100 2.200 241,101 2.1583 -1.83%
2025-11-12 0 2.180 2.120 2.190 2.030 2.180 259,000 548,360 2.1172 2.180 2.120 2.190 2.030 2.180 259,000 2.1172 0.00%
2025-11-11 0 2.180 2.160 2.190 2.130 2.230 96,000 208,790 2.1749 2.180 2.160 2.190 2.130 2.230 96,000 2.1749 0.46%
2025-11-10 0 2.170 2.120 2.170 2.060 2.260 312,000 683,320 2.1901 2.170 2.120 2.170 2.060 2.260 312,000 2.1901 6.37%
2025-11-07 0 2.040 2.000 2.040 2.010 2.090 254,100 518,413 2.0402 2.040 2.000 2.040 2.010 2.090 254,100 2.0402 -5.12%
2025-11-06 0 2.150 2.150 2.160 1.970 2.210 905,000 1,858,880 2.0540 2.150 2.150 2.160 1.970 2.210 905,000 2.0540 0.94%
2025-11-05 0 2.130 2.120 2.130 2.070 2.200 1,157,011 2,437,703 2.1069 2.130 2.120 2.130 2.070 2.200 1,157,011 2.1069 -4.48%
2025-11-04 0 2.230 2.210 2.230 2.220 2.420 816,000 1,879,550 2.3034 2.230 2.210 2.230 2.220 2.420 816,000 2.3034 -10.08%
2025-11-03 0 2.480 2.460 2.500 2.360 2.500 295,100 720,280 2.4408 2.480 2.460 2.500 2.360 2.500 295,100 2.4408 -3.12%
2025-10-31 0 2.560 2.520 2.560 2.500 2.570 201,000 505,720 2.5160 2.560 2.520 2.560 2.500 2.570 201,000 2.5160 -0.78%
2025-10-30 0 2.580 2.560 2.580 2.510 2.710 620,000 1,595,040 2.5726 2.580 2.560 2.580 2.510 2.710 620,000 2.5726 -6.52%
2025-10-28 0 2.760 2.730 2.770 2.710 2.790 171,000 471,450 2.7570 2.760 2.730 2.770 2.710 2.790 171,000 2.7570 0.73%
2025-10-27 0 2.740 2.730 2.770 2.610 2.820 559,500 1,519,595 2.7160 2.740 2.730 2.770 2.610 2.820 559,500 2.7160 5.38%
2025-10-24 0 2.600 2.600 2.650 2.530 2.700 471,000 1,224,210 2.5992 2.600 2.600 2.650 2.530 2.700 471,000 2.5992 -0.38%
2025-10-23 0 2.610 2.610 2.660 2.520 2.640 234,494 603,635 2.5742 2.610 2.610 2.660 2.520 2.640 234,494 2.5742 -2.61%
2025-10-22 0 2.680 2.650 2.660 2.600 2.720 209,000 560,510 2.6819 2.680 2.650 2.660 2.600 2.720 209,000 2.6819 -0.37%
2025-10-21 0 2.690 2.650 2.700 2.650 2.720 282,000 760,050 2.6952 2.690 2.650 2.700 2.650 2.720 282,000 2.6952 3.46%
2025-10-20 0 2.600 2.600 2.610 2.540 2.640 212,000 548,740 2.5884 2.600 2.600 2.610 2.540 2.640 212,000 2.5884 3.17%
2025-10-17 0 2.520 2.520 2.550 2.500 2.710 1,240,000 3,184,190 2.5679 2.520 2.520 2.550 2.500 2.710 1,240,000 2.5679 -8.36%
2025-10-16 0 2.750 2.750 2.760 2.720 2.830 295,501 820,272 2.7759 2.750 2.750 2.760 2.720 2.830 295,501 2.7759 0.36%
2025-10-15 0 2.740 2.740 2.780 2.660 2.780 138,513 378,304 2.7312 2.740 2.740 2.780 2.660 2.780 138,513 2.7312 0.00%
2025-10-14 0 2.740 2.650 2.740 2.620 2.780 655,000 1,752,340 2.6753 2.740 2.650 2.740 2.620 2.780 655,000 2.6753 0.37%
2025-10-13 0 2.730 2.680 2.730 2.600 2.770 1,553,035 4,163,282 2.6807 2.730 2.680 2.730 2.600 2.770 1,553,035 2.6807 -2.85%
2025-10-10 0 2.810 2.810 2.840 2.810 2.970 1,448,000 4,145,370 2.8628 2.810 2.810 2.840 2.810 2.970 1,448,000 2.8628 -7.26%
2025-10-09 0 3.030 2.980 3.070 2.940 3.120 983,000 2,972,030 3.0234 3.030 2.980 3.070 2.940 3.120 983,000 3.0234 -2.26%
2025-10-08 0 3.100 3.100 3.120 3.090 3.140 261,500 811,780 3.1043 3.100 3.100 3.120 3.090 3.140 261,500 3.1043 -3.73%
2025-10-06 0 3.220 3.220 3.240 3.040 3.300 647,000 2,077,100 3.2104 3.220 3.220 3.240 3.040 3.300 647,000 3.2104 5.57%
2025-10-03 0 3.050 3.050 3.070 2.990 3.200 1,358,000 4,136,800 3.0462 3.050 3.050 3.070 2.990 3.200 1,358,000 3.0462 -4.69%
2025-10-02 0 3.200 3.170 3.200 3.170 3.360 651,000 2,120,710 3.2576 3.200 3.170 3.200 3.170 3.360 651,000 3.2576 -0.93%
2025-09-30 0 3.230 3.220 3.230 3.090 3.290 797,610 2,555,358 3.2038 3.230 3.220 3.230 3.090 3.290 797,610 3.2038 4.19%
2025-09-29 0 3.100 3.080 3.100 3.000 3.100 312,000 954,420 3.0590 3.100 3.080 3.100 3.000 3.100 312,000 3.0590 1.31%
2025-09-26 0 3.060 3.060 3.070 2.970 3.220 784,845 2,413,286 3.0749 3.060 3.060 3.070 2.970 3.220 784,845 3.0749 0.99%
2025-09-25 0 3.030 3.020 3.060 3.000 3.110 746,812 2,277,533 3.0497 3.030 3.020 3.060 3.000 3.110 746,812 3.0497 -2.57%
2025-09-24 0 3.110 3.100 3.160 3.060 3.170 471,000 1,461,140 3.1022 3.110 3.100 3.160 3.060 3.170 471,000 3.1022 -1.89%
2025-09-23 0 3.170 3.170 3.180 3.040 3.260 780,500 2,426,270 3.1086 3.170 3.170 3.180 3.040 3.260 780,500 3.1086 -2.76%
2025-09-22 0 3.260 3.260 3.290 3.220 3.330 247,000 807,600 3.2696 3.260 3.260 3.290 3.220 3.330 247,000 3.2696 0.00%
2025-09-19 0 3.260 3.260 3.270 3.260 3.530 655,000 2,192,220 3.3469 3.260 3.260 3.270 3.260 3.530 655,000 3.3469 -7.65%
2025-09-18 0 3.530 3.500 3.530 3.260 3.600 1,861,000 6,409,605 3.4442 3.530 3.500 3.530 3.260 3.600 1,861,000 3.4442 8.28%
2025-09-17 0 3.260 3.260 3.300 3.170 3.310 708,000 2,299,340 3.2477 3.260 3.260 3.300 3.170 3.310 708,000 3.2477 1.56%
2025-09-16 0 3.210 3.200 3.210 3.180 3.450 1,919,530 6,270,585 3.2667 3.210 3.200 3.210 3.180 3.450 1,919,530 3.2667 -6.96%
2025-09-15 0 3.450 3.450 3.470 3.450 3.560 428,500 1,499,520 3.4995 3.450 3.450 3.470 3.450 3.560 428,500 3.4995 -4.17%
2025-09-12 0 3.600 3.550 3.600 3.470 3.820 1,320,600 4,845,318 3.6690 3.600 3.550 3.600 3.470 3.820 1,320,600 3.6690 3.75%
2025-09-11 0 3.470 3.470 3.480 3.450 3.560 343,500 1,192,935 3.4729 3.470 3.470 3.480 3.450 3.560 343,500 3.4729 -1.70%
2025-09-10 0 3.530 3.530 3.610 3.490 3.640 822,000 2,932,410 3.5674 3.530 3.530 3.610 3.490 3.640 822,000 3.5674 1.15%
2025-09-09 0 3.490 3.490 3.520 3.450 3.590 533,000 1,871,505 3.5113 3.490 3.490 3.520 3.450 3.590 533,000 3.5113 -3.86%
2025-09-08 0 3.630 3.600 3.630 3.420 3.640 655,000 2,320,570 3.5429 3.630 3.600 3.630 3.420 3.640 655,000 3.5429 0.55%
2025-09-05 0 3.610 3.550 3.610 3.520 3.650 497,555 1,774,917 3.5673 3.610 3.550 3.610 3.520 3.650 497,555 3.5673 0.28%
2025-09-04 0 3.600 3.600 3.630 3.510 3.840 1,191,000 4,317,330 3.6250 3.600 3.600 3.630 3.510 3.840 1,191,000 3.6250 -3.23%
2025-09-03 0 3.720 3.720 3.730 3.620 4.100 2,892,665 10,988,079 3.7986 3.720 3.720 3.730 3.620 4.100 2,892,665 3.7986 -7.69%
2025-09-02 0 4.030 4.030 4.050 3.900 4.090 637,505 2,532,924 3.9732 4.030 4.030 4.050 3.900 4.090 637,505 3.9732 1.26%
2025-09-01 0 3.980 3.980 3.990 3.950 4.100 828,000 3,324,790 4.0154 3.980 3.980 3.990 3.950 4.100 828,000 4.0154 -2.45%
2025-08-29 0 4.080 4.080 4.100 4.060 4.210 532,993 2,198,191 4.1242 4.080 4.080 4.100 4.060 4.210 532,993 4.1242 -2.86%
2025-08-28 0 4.200 4.200 4.250 3.990 4.300 1,084,904 4,454,511 4.1059 4.200 4.200 4.250 3.990 4.300 1,084,904 4.1059 2.44%
2025-08-27 0 4.100 4.070 4.100 3.900 4.180 913,217 3,685,853 4.0361 4.100 4.070 4.100 3.900 4.180 913,217 4.0361 4.33%
2025-08-26 0 3.930 3.930 3.970 3.900 4.150 978,086 3,930,462 4.0185 3.930 3.930 3.970 3.900 4.150 978,086 4.0185 -2.96%
2025-08-25 0 4.050 4.040 4.050 3.840 4.360 1,845,176 7,596,677 4.1170 4.050 4.040 4.050 3.840 4.360 1,845,176 4.1170 -4.71%
2025-08-22 0 4.250 4.200 4.250 4.200 4.290 506,985 2,147,477 4.2358 4.250 4.200 4.250 4.200 4.290 506,985 4.2358 1.43%
2025-08-21 0 4.190 4.190 4.230 4.160 4.350 556,100 2,364,445 4.2518 4.190 4.190 4.230 4.160 4.350 556,100 4.2518 -0.71%
2025-08-20 0 4.220 4.220 4.260 4.160 4.350 1,529,600 6,470,098 4.2299 4.220 4.220 4.260 4.160 4.350 1,529,600 4.2299 -1.17%
2025-08-19 0 4.270 4.270 4.320 4.210 4.520 1,356,212 5,899,015 4.3496 4.270 4.270 4.320 4.210 4.520 1,356,212 4.3496 0.00%
2025-08-18 0 4.270 4.260 4.270 4.240 4.560 1,585,434 6,940,889 4.3779 4.270 4.260 4.270 4.240 4.560 1,585,434 4.3779 -4.90%
2025-08-15 0 4.490 4.450 4.490 4.320 4.540 1,634,139 7,228,377 4.4234 4.490 4.450 4.490 4.320 4.540 1,634,139 4.4234 -2.39%
2025-08-14 0 4.600 4.560 4.600 4.370 4.740 1,699,500 7,726,310 4.5462 4.600 4.560 4.600 4.370 4.740 1,699,500 4.5462 1.10%
2025-08-13 0 4.550 4.550 4.570 4.510 4.880 3,852,046 17,997,041 4.6721 4.550 4.550 4.570 4.510 4.880 3,852,046 4.6721 0.44%
2025-08-12 0 4.530 4.510 4.540 4.130 4.630 3,720,213 16,551,610 4.4491 4.530 4.510 4.540 4.130 4.630 3,720,213 4.4491 7.09%
2025-08-11 0 4.230 4.230 4.240 3.320 4.300 8,161,600 32,592,688 3.9934 4.230 4.230 4.240 3.320 4.300 8,161,600 3.9934 19.49%
2025-08-08 0 3.540 3.530 3.540 3.530 3.850 2,331,448 8,503,765 3.6474 3.540 3.530 3.540 3.530 3.850 2,331,448 3.6474 -8.05%
2025-08-07 0 3.850 3.790 3.850 3.600 4.120 3,007,000 11,529,920 3.8344 3.850 3.790 3.850 3.600 4.120 3,007,000 3.8344 -4.47%
2025-08-06 0 4.030 4.030 4.060 4.000 4.170 1,704,000 6,943,510 4.0748 4.030 4.030 4.060 4.000 4.170 1,704,000 4.0748 -1.71%
2025-08-05 0 4.100 4.080 4.100 3.550 4.250 3,580,000 14,002,900 3.9114 4.100 4.080 4.100 3.550 4.250 3,580,000 3.9114 12.64%
2025-08-04 0 3.640 3.640 3.660 3.390 3.730 1,480,000 5,358,080 3.6203 3.640 3.640 3.660 3.390 3.730 1,480,000 3.6203 5.81%
2025-08-01 0 3.440 3.440 3.470 3.330 3.680 1,239,000 4,318,920 3.4858 3.440 3.440 3.470 3.330 3.680 1,239,000 3.4858 -5.23%
2025-07-31 0 3.630 3.580 3.630 3.370 3.670 792,000 2,780,200 3.5104 3.630 3.580 3.630 3.370 3.670 792,000 3.5104 5.22%
2025-07-30 0 3.450 3.450 3.470 3.410 3.660 1,149,000 4,020,470 3.4991 3.450 3.450 3.470 3.410 3.660 1,149,000 3.4991 -5.74%
2025-07-29 0 3.660 3.660 3.700 3.520 3.800 1,915,000 6,960,070 3.6345 3.660 3.660 3.700 3.520 3.800 1,915,000 3.6345 -0.54%
2025-07-28 0 3.680 3.670 3.680 3.330 3.720 2,908,000 10,276,980 3.5340 3.680 3.670 3.680 3.330 3.720 2,908,000 3.5340 8.55%
2025-07-25 0 3.390 3.380 3.390 2.930 3.550 3,440,000 11,385,510 3.3097 3.390 3.380 3.390 2.930 3.550 3,440,000 3.3097 11.88%
2025-07-24 0 3.030 3.000 3.030 2.990 3.190 1,525,000 4,679,670 3.0686 3.030 3.000 3.030 2.990 3.190 1,525,000 3.0686 -4.11%
2025-07-23 0 3.160 3.150 3.180 3.140 3.300 1,290,000 4,155,200 3.2211 3.160 3.150 3.180 3.140 3.300 1,290,000 3.2211 0.96%
2025-07-22 0 3.130 3.120 3.130 3.070 3.590 2,256,000 7,281,440 3.2276 3.130 3.120 3.130 3.070 3.590 2,256,000 3.2276 -10.57%
2025-07-21 0 3.500 3.500 3.510 3.300 3.580 1,017,000 3,504,930 3.4463 3.500 3.500 3.510 3.300 3.580 1,017,000 3.4463 2.64%
2025-07-18 0 3.410 3.410 3.450 3.350 3.710 2,300,000 7,953,170 3.4579 3.410 3.410 3.450 3.350 3.710 2,300,000 3.4579 -6.58%
2025-07-17 0 3.650 3.650 3.670 3.560 3.940 3,770,136 14,088,879 3.7370 3.650 3.650 3.670 3.560 3.940 3,770,136 3.7370 1.11%
2025-07-16 0 3.610 3.600 3.610 2.980 3.740 10,380,000 35,849,850 3.4537 3.610 3.600 3.610 2.980 3.740 10,380,000 3.4537 24.48%
2025-07-15 0 2.900 2.820 2.900 2.700 2.960 1,945,000 5,491,040 2.8232 2.900 2.820 2.900 2.700 2.960 1,945,000 2.8232 2.11%
2025-07-14 0 2.840 2.840 2.870 2.700 2.900 1,582,000 4,484,680 2.8348 2.840 2.840 2.870 2.700 2.900 1,582,000 2.8348 2.53%
2025-07-11 0 2.770 2.770 2.800 2.430 3.090 9,877,200 27,942,466 2.8290 2.770 2.770 2.800 2.430 3.090 9,877,200 2.8290 14.94%
2025-07-10 0 2.410 2.400 2.410 2.310 2.520 1,614,000 3,909,820 2.4224 2.410 2.400 2.410 2.310 2.520 1,614,000 2.4224 6.17%
2025-07-09 0 2.270 2.270 2.280 2.140 2.330 904,000 2,039,960 2.2566 2.270 2.270 2.280 2.140 2.330 904,000 2.2566 5.09%
2025-07-08 0 2.160 2.160 2.170 2.110 2.360 1,287,000 2,828,130 2.1975 2.160 2.160 2.170 2.110 2.360 1,287,000 2.1975 -6.09%
2025-07-07 0 2.300 2.300 2.360 2.200 2.370 863,000 1,992,420 2.3087 2.300 2.300 2.360 2.200 2.370 863,000 2.3087 4.55%
2025-07-04 0 2.200 2.180 2.200 2.100 2.520 2,481,000 5,570,000 2.2451 2.200 2.180 2.200 2.100 2.520 2,481,000 2.2451 -13.39%
2025-07-03 0 2.540 2.540 2.570 2.510 2.570 200,000 508,620 2.5431 2.540 2.540 2.570 2.510 2.570 200,000 2.5431 1.60%
2025-07-02 0 2.500 2.500 2.520 2.500 2.580 436,000 1,099,810 2.5225 2.500 2.500 2.520 2.500 2.580 436,000 2.5225 -2.72%
2025-06-30 0 2.570 2.570 2.580 2.520 2.650 341,000 880,730 2.5828 2.570 2.570 2.580 2.520 2.650 341,000 2.5828 -0.77%
2025-06-27 0 2.590 2.570 2.580 2.550 2.670 580,000 1,518,320 2.6178 2.590 2.570 2.580 2.550 2.670 580,000 2.6178 1.17%
2025-06-26 0 2.560 2.560 2.600 2.510 2.670 1,359,000 3,514,290 2.5859 2.560 2.560 2.600 2.510 2.670 1,359,000 2.5859 -5.19%
2025-06-25 0 2.700 2.690 2.700 2.620 2.740 1,632,000 4,356,440 2.6694 2.700 2.690 2.700 2.620 2.740 1,632,000 2.6694 -0.74%
2025-06-24 0 2.720 2.690 2.720 2.300 3.100 7,068,800 19,909,124 2.8165 2.720 2.690 2.720 2.300 3.100 7,068,800 2.8165 18.92%
2025-06-23 0 2.800 2.800 2.840 2.720 3.020 2,952,066 8,363,627 2.8331 2.287 2.287 2.320 2.222 2.467 3,613,721 2.3144 -8.20%
2025-06-20 0 3.050 3.050 3.080 2.620 3.240 5,007,012 14,706,503 2.9372 2.492 2.492 2.516 2.140 2.647 6,129,248 2.3994 15.53%
2025-06-19 0 2.640 2.640 2.670 2.570 2.800 1,678,032 4,549,514 2.7112 2.157 2.157 2.181 2.099 2.287 2,054,134 2.2148 0.00%
2025-06-18 0 2.640 2.600 2.640 2.500 2.680 1,077,812 2,790,447 2.5890 2.157 2.124 2.157 2.042 2.189 1,319,385 2.1150 0.00%
2025-06-17 0 2.640 2.620 2.640 2.510 2.960 4,565,032 12,367,715 2.7092 2.157 2.140 2.157 2.050 2.418 5,588,206 2.2132 2.72%
2025-06-16 0 2.570 2.570 2.590 1.990 2.650 6,464,060 15,515,089 2.4002 2.099 2.099 2.116 1.626 2.165 7,912,869 1.9607 28.50%
2025-06-13 0 2.000 2.000 2.010 1.950 2.050 1,529,200 3,053,858 1.9970 1.634 1.634 1.642 1.593 1.675 1,871,944 1.6314 -5.21%
2025-06-12 0 2.110 2.110 2.120 1.770 2.200 8,531,000 16,867,770 1.9772 1.724 1.724 1.732 1.446 1.797 10,443,078 1.6152 21.26%
2025-06-11 0 1.740 1.730 1.740 1.720 1.900 1,330,000 2,404,160 1.8076 1.421 1.413 1.421 1.405 1.552 1,628,097 1.4767 -2.25%
2025-06-10 0 1.780 1.760 1.780 1.600 1.780 1,155,000 1,954,030 1.6918 1.454 1.438 1.454 1.307 1.454 1,413,874 1.3820 11.25%
2025-06-09 0 1.600 1.560 1.600 1.570 1.650 1,503,000 2,407,490 1.6018 1.307 1.274 1.307 1.283 1.348 1,839,872 1.3085 -3.61%
2025-06-06 0 1.660 1.650 1.660 1.530 1.690 1,313,000 2,120,820 1.6152 1.356 1.348 1.356 1.250 1.381 1,607,287 1.3195 0.61%
2025-06-05 0 1.650 1.640 1.650 1.630 2.140 8,013,066 13,994,560 1.7465 1.348 1.340 1.348 1.332 1.748 9,809,058 1.4267 -34.26%
2025-06-04 0 2.510 2.500 2.510 2.480 2.550 87,000 217,870 2.5043 2.050 2.042 2.050 2.026 2.083 106,500 2.0457 0.40%
2025-06-03 0 2.500 2.480 2.520 2.460 2.620 118,000 295,590 2.5050 2.042 2.026 2.059 2.010 2.140 144,448 2.0463 0.40%
2025-06-02 0 2.490 2.480 2.490 2.450 2.550 83,000 206,620 2.4894 2.034 2.026 2.034 2.001 2.083 101,603 2.0336 -1.19%
2025-05-30 0 2.520 2.520 2.530 2.480 2.600 265,000 663,130 2.5024 2.059 2.059 2.067 2.026 2.124 324,395 2.0442 -3.08%
2025-05-29 0 2.600 2.560 2.600 2.360 2.640 963,000 2,460,670 2.5552 2.124 2.091 2.124 1.928 2.157 1,178,840 2.0874 9.24%
2025-05-28 0 2.380 2.390 2.440 2.310 2.420 237,000 565,190 2.3848 1.944 1.952 1.993 1.887 1.977 290,119 1.9481 3.48%
2025-05-27 0 2.300 2.290 2.330 2.290 2.370 249,000 579,260 2.3263 1.879 1.871 1.903 1.871 1.936 304,809 1.9004 -1.71%
2025-05-26 0 2.340 2.300 2.340 2.300 2.410 635,000 1,492,410 2.3503 1.912 1.879 1.912 1.879 1.969 777,324 1.9199 -4.49%
2025-05-23 0 2.450 2.400 2.450 2.390 2.540 530,000 1,291,190 2.4362 2.001 1.961 2.001 1.952 2.075 648,790 1.9901 0.00%
2025-05-22 0 2.450 2.440 2.450 2.450 2.660 506,000 1,268,540 2.5070 2.001 1.993 2.001 2.001 2.173 619,411 2.0480 -7.89%
2025-05-21 0 2.660 2.590 2.660 2.370 2.700 1,813,000 4,515,890 2.4908 2.173 2.116 2.173 1.936 2.206 2,219,353 2.0348 1.14%
2025-05-20 0 2.630 2.620 2.640 2.620 2.670 191,000 504,420 2.6409 2.148 2.140 2.157 2.140 2.181 233,809 2.1574 -1.87%
2025-05-19 0 2.680 2.660 2.680 2.650 2.730 149,000 400,000 2.6846 2.189 2.173 2.189 2.165 2.230 182,396 2.1930 -0.74%
2025-05-16 0 2.700 2.700 2.710 2.670 2.710 172,000 463,780 2.6964 2.206 2.206 2.214 2.181 2.214 210,551 2.2027 1.50%
2025-05-15 0 2.660 2.660 2.690 2.650 2.710 240,000 644,350 2.6848 2.173 2.173 2.197 2.165 2.214 293,792 2.1932 -0.75%
2025-05-14 0 2.680 2.680 2.700 2.670 2.740 217,000 584,670 2.6943 2.189 2.189 2.206 2.181 2.238 265,637 2.2010 -1.11%
2025-05-13 0 2.710 2.710 2.730 2.700 2.760 132,000 362,590 2.7469 2.214 2.214 2.230 2.206 2.255 161,586 2.2440 -2.52%
2025-05-12 0 2.780 2.780 2.790 2.750 2.800 126,000 349,660 2.7751 2.271 2.271 2.279 2.246 2.287 154,241 2.2670 1.83%
2025-05-09 0 2.730 2.720 2.760 2.720 2.810 281,000 774,570 2.7565 2.230 2.222 2.255 2.222 2.296 343,981 2.2518 -0.73%
2025-05-08 0 2.750 2.740 2.760 2.650 2.830 386,000 1,062,240 2.7519 2.246 2.238 2.255 2.165 2.312 472,515 2.2481 4.17%
2025-05-07 0 2.640 2.640 2.650 2.630 2.810 1,130,000 3,029,820 2.6813 2.157 2.157 2.165 2.148 2.296 1,383,270 2.1903 -5.38%
2025-05-06 0 2.790 2.790 2.840 2.780 2.870 598,000 1,681,800 2.8124 2.279 2.279 2.320 2.271 2.345 732,031 2.2974 -3.13%
2025-05-02 0 2.880 2.880 2.910 2.840 2.920 430,000 1,238,610 2.8805 2.353 2.353 2.377 2.320 2.385 526,377 2.3531 0.00%
2025-04-30 0 2.880 2.880 2.910 2.860 2.980 468,000 1,358,360 2.9025 2.353 2.353 2.377 2.336 2.434 572,894 2.3710 -0.35%
2025-04-29 0 2.890 2.890 2.930 2.810 2.930 651,000 1,878,630 2.8858 2.361 2.361 2.394 2.296 2.394 796,911 2.3574 -0.34%
2025-04-28 0 2.900 2.900 2.910 2.850 3.140 2,595,000 7,696,250 2.9658 2.369 2.369 2.377 2.328 2.565 3,176,625 2.4228 -7.94%
2025-04-25 0 3.150 3.150 3.200 3.110 3.340 1,136,000 3,636,410 3.2011 2.573 2.573 2.614 2.541 2.728 1,390,615 2.6150 -0.63%
2025-04-24 0 3.170 3.170 3.180 3.010 3.450 4,885,000 16,065,520 3.2887 2.590 2.590 2.598 2.459 2.818 5,979,889 2.6866 5.32%
2025-04-23 0 3.010 3.010 3.040 2.980 3.150 1,066,000 3,278,510 3.0755 2.459 2.459 2.483 2.434 2.573 1,304,926 2.5124 -3.22%
2025-04-22 0 3.110 3.100 3.110 3.060 3.200 425,816 1,326,756 3.1158 2.541 2.532 2.541 2.500 2.614 521,255 2.5453 -0.96%
2025-04-17 0 3.140 3.140 3.150 3.020 3.190 955,000 3,004,400 3.1460 2.565 2.565 2.573 2.467 2.606 1,169,047 2.5700 0.32%
2025-04-16 0 3.130 3.060 3.130 3.000 3.220 703,000 2,171,020 3.0882 2.557 2.500 2.557 2.451 2.630 860,565 2.5228 0.00%
2025-04-15 0 3.130 3.080 3.130 3.040 3.240 764,000 2,373,930 3.1072 2.557 2.516 2.557 2.483 2.647 935,238 2.5383 -2.19%
2025-04-14 0 3.200 3.190 3.200 2.750 3.200 1,526,000 4,582,950 3.0032 2.614 2.606 2.614 2.246 2.614 1,868,027 2.4534 16.36%
2025-04-11 0 2.750 2.720 2.750 2.720 2.820 440,000 1,209,500 2.7489 2.246 2.222 2.246 2.222 2.304 538,618 2.2456 -1.79%
2025-04-10 0 2.800 2.800 2.830 2.800 2.970 971,000 2,818,540 2.9027 2.287 2.287 2.312 2.287 2.426 1,188,633 2.3712 -0.71%
2025-04-09 0 2.820 2.820 2.910 2.600 2.860 845,000 2,266,910 2.6827 2.304 2.304 2.377 2.124 2.336 1,034,392 2.1915 1.81%
2025-04-08 0 2.770 2.770 2.790 2.710 2.900 1,024,000 2,868,680 2.8014 2.263 2.263 2.279 2.214 2.369 1,253,512 2.2885 2.21%
2025-04-07 0 2.710 2.690 2.710 2.670 3.000 1,686,000 4,710,450 2.7939 2.214 2.197 2.214 2.181 2.451 2,063,888 2.2823 -14.51%
2025-04-03 0 3.170 3.150 3.170 3.050 3.260 1,827,000 5,786,890 3.1674 2.590 2.573 2.590 2.492 2.663 2,236,491 2.5875 -0.63%
2025-04-02 0 3.190 3.190 3.200 3.160 3.890 6,890,000 23,355,260 3.3897 2.606 2.606 2.614 2.581 3.178 8,434,276 2.7691 2.90%
2025-04-01 0 3.100 3.100 3.140 3.020 3.600 3,109,000 10,061,040 3.2361 2.532 2.532 2.565 2.467 2.941 3,805,829 2.6436 2.99%
2025-03-31 0 3.010 3.030 3.060 2.950 3.070 581,000 1,741,180 2.9969 2.459 2.475 2.500 2.410 2.508 711,221 2.4482 -3.53%
2025-03-28 0 3.120 3.110 3.120 2.900 3.280 1,924,000 6,044,490 3.1416 2.549 2.541 2.549 2.369 2.679 2,355,232 2.5664 -0.32%
2025-03-27 0 3.130 3.120 3.130 3.000 3.190 2,425,000 7,557,400 3.1165 2.557 2.549 2.557 2.451 2.606 2,968,522 2.5458 5.74%
2025-03-26 0 2.960 2.920 2.960 2.760 3.080 1,300,000 3,776,810 2.9052 2.418 2.385 2.418 2.255 2.516 1,591,373 2.3733 -2.31%
2025-03-25 0 3.030 3.030 3.040 2.750 3.370 3,618,000 11,260,320 3.1123 2.475 2.475 2.483 2.246 2.753 4,428,913 2.5425 11.40%
2025-03-24 0 2.720 2.690 2.720 2.240 2.730 1,448,000 3,636,470 2.5114 2.222 2.197 2.222 1.830 2.230 1,772,544 2.0516 21.97%
2025-03-21 0 2.230 2.240 2.260 2.220 2.310 530,000 1,198,810 2.2619 1.822 1.830 1.846 1.814 1.887 648,790 1.8478 -3.04%
2025-03-20 0 2.300 2.300 2.340 2.300 2.420 358,000 844,840 2.3599 1.879 1.879 1.912 1.879 1.977 438,240 1.9278 -4.17%
2025-03-19 0 2.400 2.400 2.450 2.400 2.480 377,000 916,500 2.4310 1.961 1.961 2.001 1.961 2.026 461,498 1.9859 -4.38%
2025-03-18 0 2.510 2.510 2.540 2.460 2.600 220,000 555,780 2.5263 2.050 2.050 2.075 2.010 2.124 269,309 2.0637 1.62%
2025-03-17 0 2.470 2.470 2.510 2.400 2.540 227,000 563,790 2.4837 2.018 2.018 2.050 1.961 2.075 277,878 2.0289 -1.59%
2025-03-14 0 2.510 2.500 2.510 2.350 2.690 1,096,000 2,722,800 2.4843 2.050 2.042 2.050 1.920 2.197 1,341,650 2.0294 -3.09%
2025-03-13 0 2.590 2.580 2.590 2.590 2.750 602,000 1,583,260 2.6300 2.116 2.108 2.116 2.116 2.246 736,928 2.1485 -5.82%
2025-03-12 0 2.750 2.730 2.760 2.640 2.900 668,000 1,830,610 2.7404 2.246 2.230 2.255 2.157 2.369 817,721 2.2387 1.85%
2025-03-11 0 2.700 2.700 2.770 2.640 2.850 494,000 1,348,710 2.7302 2.206 2.206 2.263 2.157 2.328 604,722 2.2303 -4.59%
2025-03-10 0 2.830 2.800 2.830 2.590 3.040 1,518,000 4,266,850 2.8108 2.312 2.287 2.312 2.116 2.483 1,858,234 2.2962 -6.91%
2025-03-07 0 3.040 3.010 3.040 2.980 3.130 400,000 1,223,200 3.0580 2.483 2.459 2.483 2.434 2.557 489,653 2.4981 1.33%
2025-03-06 0 3.000 3.000 3.050 3.000 3.080 697,000 2,107,970 3.0243 2.451 2.451 2.492 2.451 2.516 853,221 2.4706 -0.33%
2025-03-05 0 3.010 3.010 3.070 2.990 3.120 451,000 1,364,610 3.0257 2.459 2.459 2.508 2.443 2.549 552,084 2.4717 -2.90%
2025-03-04 0 3.100 3.080 3.130 2.950 3.150 466,000 1,439,170 3.0883 2.532 2.516 2.557 2.410 2.573 570,446 2.5229 2.99%
2025-03-03 0 3.010 3.000 3.030 2.960 3.160 617,000 1,897,090 3.0747 2.459 2.451 2.475 2.418 2.581 755,290 2.5117 0.33%
2025-02-28 0 3.000 2.960 3.000 2.930 3.100 886,000 2,648,920 2.9898 2.451 2.418 2.451 2.394 2.532 1,084,582 2.4423 -1.96%
2025-02-27 0 3.060 3.050 3.060 2.860 3.150 1,450,000 4,359,970 3.0069 2.500 2.492 2.500 2.336 2.573 1,774,993 2.4563 -1.29%
2025-02-26 0 3.100 3.100 3.110 3.040 3.410 3,076,000 9,695,120 3.1519 2.532 2.532 2.541 2.483 2.786 3,765,433 2.5748 -8.01%
2025-02-25 0 3.370 3.370 3.380 2.930 3.660 3,680,000 12,350,080 3.3560 2.753 2.753 2.761 2.394 2.990 4,504,809 2.7415 4.66%
2025-02-24 0 3.220 3.220 3.230 3.200 3.670 4,345,000 14,777,620 3.4011 2.630 2.630 2.639 2.614 2.998 5,318,857 2.7783 -13.90%
2025-02-21 0 3.740 3.740 3.750 3.180 3.770 5,565,000 19,137,010 3.4388 3.055 3.055 3.063 2.598 3.080 6,812,300 2.8092 20.65%
2025-02-20 0 3.100 3.100 3.110 2.950 3.150 1,596,000 4,850,940 3.0394 2.532 2.532 2.541 2.410 2.573 1,953,716 2.4829 0.65%
2025-02-19 0 3.080 3.040 3.080 2.870 3.180 2,253,000 6,833,620 3.0331 2.516 2.483 2.516 2.345 2.598 2,757,971 2.4778 5.48%
2025-02-18 0 2.920 2.910 2.920 2.650 3.150 4,569,000 13,507,690 2.9564 2.385 2.377 2.385 2.165 2.573 5,593,063 2.4151 -4.26%
2025-02-17 0 3.050 3.030 3.050 2.200 3.120 12,030,000 33,359,140 2.7730 2.492 2.475 2.492 1.797 2.549 14,726,319 2.2653 42.52%
2025-02-14 0 2.140 2.070 2.140 1.690 2.190 9,356,000 18,004,130 1.9243 1.748 1.691 1.748 1.381 1.789 11,452,987 1.5720 26.63%
2025-02-13 0 1.690 1.670 1.700 1.630 1.750 941,000 1,574,710 1.6734 1.381 1.364 1.389 1.332 1.430 1,151,909 1.3670 1.20%
2025-02-12 0 1.670 1.650 1.670 1.630 1.780 1,009,000 1,703,160 1.6880 1.364 1.348 1.364 1.332 1.454 1,235,150 1.3789 -5.65%
2025-02-11 0 1.770 1.770 1.800 1.640 1.840 1,056,000 1,861,340 1.7626 1.446 1.446 1.470 1.340 1.503 1,292,684 1.4399 5.36%
2025-02-10 0 1.680 1.670 1.680 1.600 1.750 1,303,000 2,165,190 1.6617 1.372 1.364 1.372 1.307 1.430 1,595,045 1.3574 -5.08%
2025-02-07 0 1.770 1.760 1.770 1.700 2.050 3,370,000 6,259,370 1.8574 1.446 1.438 1.446 1.389 1.675 4,125,328 1.5173 -13.66%
2025-02-06 0 2.050 2.050 2.060 1.980 2.120 1,937,000 3,938,900 2.0335 1.675 1.675 1.683 1.617 1.732 2,371,145 1.6612 0.00%
2025-02-05 0 2.050 2.030 2.050 2.000 2.150 2,471,000 5,058,270 2.0471 1.675 1.658 1.675 1.634 1.756 3,024,832 1.6722 -4.21%
2025-02-04 0 2.140 2.130 2.140 2.050 2.300 4,627,000 9,907,470 2.1412 1.748 1.740 1.748 1.675 1.879 5,664,063 1.7492 5.42%
2025-02-03 0 2.030 2.010 2.030 1.850 2.390 9,488,000 19,926,610 2.1002 1.658 1.642 1.658 1.511 1.952 11,614,573 1.7157 -2.87%
2025-01-28 0 2.090 2.070 2.090 1.940 2.770 12,994,000 31,221,410 2.4028 1.707 1.691 1.707 1.585 2.263 15,906,383 1.9628 -12.92%
2025-01-27 0 2.400 2.400 2.440 1.500 6.980 154,828,570 228,390,250 1.4751 1.961 1.961 1.993 1.225 5.702 189,530,747 1.2050 192.68%
2025-01-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2025-01-17 0 0.820 0.700 0.910 - - 0 0 - 0.670 0.572 0.743 - - 0 - 0.00%
2025-01-16 0 0.820 0.740 0.840 0.820 0.820 94,000 66,950 0.7122 0.670 0.605 0.686 0.670 0.670 115,068 0.5818 18.84%
2025-01-15 0 0.690 0.660 0.700 - - 0 0 - 0.564 0.539 0.572 - - 0 - 0.00%
2025-01-14 0 0.690 0.670 0.700 - - 30,000 21,000 0.7000 0.564 0.547 0.572 - - 36,724 0.5718 0.00%
2025-01-13 0 0.690 0.660 0.700 0.690 0.690 30,000 20,890 0.6963 0.564 0.539 0.572 0.564 0.564 36,724 0.5688 -1.43%
2025-01-10 0 0.700 0.670 0.740 0.650 0.700 5,000 3,450 0.6900 0.572 0.547 0.605 0.531 0.572 6,121 0.5637 7.69%
2025-01-09 0 0.650 0.610 0.730 0.600 0.650 36,000 23,320 0.6478 0.531 0.498 0.596 0.490 0.531 44,069 0.5292 6.56%
2025-01-08 0 0.610 0.620 0.660 - - 0 0 - 0.498 0.506 0.539 - - 0 - 1.67%
2025-01-07 0 0.600 0.600 0.650 0.590 0.630 101,962 61,608 0.6042 0.490 0.490 0.531 0.482 0.515 124,815 0.4936 -4.76%
2025-01-06 0 0.630 0.640 0.710 0.600 0.660 141,000 89,950 0.6379 0.515 0.523 0.580 0.490 0.539 172,603 0.5211 -3.08%
2025-01-03 0 0.650 0.640 0.700 0.650 0.650 21,000 13,650 0.6500 0.531 0.523 0.572 0.531 0.531 25,707 0.5310 0.00%
2025-01-02 0 0.650 0.640 0.700 0.650 0.720 409,000 287,440 0.7028 0.531 0.523 0.572 0.531 0.588 500,670 0.5741 -7.14%
2024-12-31 0 0.700 0.650 0.750 - - 0 0 - 0.572 0.531 0.613 - - 0 - 0.00%
2024-12-30 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 0.572 0.555 0.572 0.572 0.572 4,897 0.5718 0.00%
2024-12-27 0 0.700 0.670 0.700 0.640 0.710 48,000 33,490 0.6977 0.572 0.547 0.572 0.523 0.580 58,758 0.5700 -1.41%
2024-12-24 0 0.710 0.700 0.770 0.710 0.710 20,000 14,200 0.7100 0.580 0.572 0.629 0.580 0.580 24,483 0.5800 0.00%
2024-12-23 0 0.710 0.690 0.760 0.710 0.710 4,000 2,840 0.7100 0.580 0.564 0.621 0.580 0.580 4,897 0.5800 0.00%
2024-12-20 0 0.710 0.710 0.750 0.710 0.750 108,000 77,840 0.7207 0.580 0.580 0.613 0.580 0.613 132,206 0.5888 1.43%
2024-12-19 0 0.700 0.700 0.750 0.700 0.730 23,000 16,550 0.7196 0.572 0.572 0.613 0.572 0.596 28,155 0.5878 -5.41%
2024-12-18 0 0.740 0.730 0.790 0.740 0.760 94,000 70,830 0.7535 0.605 0.596 0.645 0.605 0.621 115,068 0.6155 -2.63%
2024-12-17 0 0.760 0.760 0.840 0.750 0.770 78,000 59,560 0.7636 0.621 0.621 0.686 0.613 0.629 95,482 0.6238 -5.00%
2024-12-16 0 0.800 0.720 0.880 0.740 0.800 75,000 58,570 0.7809 0.654 0.588 0.719 0.605 0.654 91,810 0.6379 0.00%
2024-12-13 0 0.800 0.760 0.800 0.530 0.830 227,000 166,010 0.7313 0.654 0.621 0.654 0.433 0.678 277,878 0.5974 0.00%
2024-12-12 0 0.800 0.790 0.840 0.800 0.830 63,000 51,640 0.8197 0.654 0.645 0.686 0.654 0.678 77,120 0.6696 -5.88%
2024-12-11 0 0.850 0.840 0.920 0.850 0.920 122,000 106,980 0.8769 0.694 0.686 0.752 0.694 0.752 149,344 0.7163 -7.61%
2024-12-10 0 0.920 0.880 0.980 0.890 0.940 21,000 18,900 0.9000 0.752 0.719 0.801 0.727 0.768 25,707 0.7352 -6.12%
2024-12-09 0 0.980 0.970 0.980 0.980 0.980 24,000 23,520 0.9800 0.801 0.792 0.801 0.801 0.801 29,379 0.8006 12.64%
2024-12-06 0 0.870 0.860 0.940 - - 0 0 - 0.711 0.703 0.768 - - 0 - 0.00%
2024-12-05 0 0.870 0.860 0.990 - - 0 0 - 0.711 0.703 0.809 - - 0 - 0.00%
2024-12-04 0 0.870 0.870 0.980 0.860 0.860 1,000 860 0.8600 0.711 0.711 0.801 0.703 0.703 1,224 0.7025 -3.33%
2024-12-03 0 0.900 0.860 0.990 0.870 0.900 45,000 40,410 0.8980 0.735 0.703 0.809 0.711 0.735 55,086 0.7336 0.00%
2024-12-02 0 0.900 0.860 0.900 - - 0 0 - 0.735 0.703 0.735 - - 0 - 0.00%
2024-11-29 0 0.900 0.850 0.990 - - 49,000 44,100 0.9000 0.735 0.694 0.809 - - 59,983 0.7352 0.00%
2024-11-28 0 0.900 0.850 0.990 - - 0 0 - 0.735 0.694 0.809 - - 0 - 0.00%
2024-11-27 0 0.900 0.850 0.990 - - 0 0 - 0.735 0.694 0.809 - - 0 - 0.00%
2024-11-26 0 0.900 0.850 0.990 - - 0 0 - 0.735 0.694 0.809 - - 0 - 0.00%
2024-11-25 0 0.900 0.850 0.980 - - 0 0 - 0.735 0.694 0.801 - - 0 - 0.00%
2024-11-22 0 0.900 0.850 0.950 - - 0 0 - 0.735 0.694 0.776 - - 0 - 0.00%
2024-11-21 0 0.900 0.860 0.980 0.900 0.900 1,000 900 0.9000 0.735 0.703 0.801 0.735 0.735 1,224 0.7352 0.00%
2024-11-20 0 0.900 0.870 0.930 0.890 0.950 67,000 62,770 0.9369 0.735 0.711 0.760 0.727 0.776 82,017 0.7653 1.12%
2024-11-19 0 0.890 0.850 0.920 - - 0 0 - 0.727 0.694 0.752 - - 0 - 0.00%
2024-11-18 0 0.890 0.890 0.920 0.880 0.880 5,000 4,410 0.8820 0.727 0.727 0.752 0.719 0.719 6,121 0.7205 1.14%
2024-11-15 0 0.880 0.820 0.880 0.790 0.880 51,000 42,100 0.8255 0.719 0.670 0.719 0.645 0.719 62,431 0.6743 8.64%
2024-11-14 0 0.810 0.780 0.860 0.790 0.860 146,000 119,340 0.8174 0.662 0.637 0.703 0.645 0.703 178,723 0.6677 -2.41%
2024-11-13 0 0.830 0.830 0.900 0.830 0.830 2,000 1,660 0.8300 0.678 0.678 0.735 0.678 0.678 2,448 0.6780 0.00%
2024-11-12 0 0.830 0.830 0.900 0.830 0.830 3,000 2,490 0.8300 0.678 0.678 0.735 0.678 0.678 3,672 0.6780 0.00%
2024-11-11 0 0.830 0.830 0.900 - - 0 0 - 0.678 0.678 0.735 - - 0 - 0.00%
2024-11-08 0 0.830 0.830 0.900 - - 0 0 - 0.678 0.678 0.735 - - 0 - 0.00%
2024-11-07 0 0.830 0.830 0.900 0.820 0.820 2,000 1,640 0.8200 0.678 0.678 0.735 0.670 0.670 2,448 0.6699 0.00%
2024-11-06 0 0.830 0.830 0.880 0.820 0.840 56,000 46,530 0.8309 0.678 0.678 0.719 0.670 0.686 68,551 0.6788 -2.35%
2024-11-05 0 0.850 0.850 0.930 0.850 0.920 76,000 65,240 0.8584 0.694 0.694 0.760 0.694 0.752 93,034 0.7012 -9.57%
2024-11-04 0 0.940 0.860 0.940 0.950 0.970 64,000 61,400 0.9594 0.768 0.703 0.768 0.776 0.792 78,345 0.7837 10.59%
2024-11-01 0 0.850 0.810 0.980 - - 0 0 - 0.694 0.662 0.801 - - 0 - 0.00%
2024-10-31 0 0.850 0.810 0.890 0.830 0.850 13,000 10,970 0.8438 0.694 0.662 0.727 0.678 0.694 15,914 0.6893 2.41%
2024-10-30 0 0.830 0.810 0.850 - - 0 0 - 0.678 0.662 0.694 - - 0 - 0.00%
2024-10-29 0 0.830 0.820 0.850 0.830 0.830 16,000 13,300 0.8313 0.678 0.670 0.694 0.678 0.678 19,586 0.6791 2.47%
2024-10-28 0 0.810 0.800 0.810 0.810 0.820 26,000 21,070 0.8104 0.662 0.654 0.662 0.662 0.670 31,827 0.6620 -3.57%
2024-10-25 0 0.840 0.820 0.850 0.810 0.840 46,000 38,370 0.8341 0.686 0.670 0.694 0.662 0.686 56,310 0.6814 -1.18%
2024-10-24 0 0.850 0.840 0.850 0.850 0.850 8,000 6,800 0.8500 0.694 0.686 0.694 0.694 0.694 9,793 0.6944 0.00%
2024-10-23 0 0.850 0.840 0.850 0.850 0.850 3,000 2,550 0.8500 0.694 0.686 0.694 0.694 0.694 3,672 0.6944 0.00%
2024-10-22 0 0.850 0.840 0.850 - - 0 0 - 0.694 0.686 0.694 - - 0 - 0.00%
2024-10-21 0 0.850 0.840 0.850 - - 0 0 - 0.694 0.686 0.694 - - 0 - -1.16%
2024-10-18 0 0.860 0.840 0.880 - - 0 0 - 0.703 0.686 0.719 - - 0 - 0.00%
2024-10-17 0 0.860 0.840 0.880 0.860 0.860 10,000 8,600 0.8600 0.703 0.686 0.719 0.703 0.703 12,241 0.7025 0.00%
2024-10-16 0 0.860 0.860 0.890 0.850 0.860 4,000 3,410 0.8525 0.703 0.703 0.727 0.694 0.703 4,897 0.6964 -4.44%
2024-10-15 0 0.900 0.840 0.900 0.890 0.900 9,000 8,040 0.8933 0.735 0.686 0.735 0.727 0.735 11,017 0.7298 5.88%
2024-10-14 0 0.850 0.840 0.900 - - 0 0 - 0.694 0.686 0.735 - - 0 - 0.00%
2024-10-10 0 0.850 0.850 0.900 0.850 0.870 77,000 65,760 0.8540 0.694 0.694 0.735 0.694 0.711 94,258 0.6977 -1.16%
2024-10-09 0 0.860 0.860 0.880 0.860 0.860 2,000 1,720 0.8600 0.703 0.703 0.719 0.703 0.703 2,448 0.7025 -2.27%
2024-10-08 0 0.880 0.870 0.880 0.860 0.880 13,000 11,330 0.8715 0.719 0.711 0.719 0.703 0.719 15,914 0.7120 -2.22%
2024-10-07 0 0.900 0.870 0.900 0.850 0.900 114,000 99,320 0.8712 0.735 0.711 0.735 0.694 0.735 139,551 0.7117 3.45%
2024-10-04 0 0.870 0.860 0.900 0.860 0.890 50,000 43,870 0.8774 0.711 0.703 0.735 0.703 0.727 61,207 0.7168 3.57%
2024-10-03 0 0.840 0.840 0.860 0.810 1.010 358,000 307,120 0.8579 0.686 0.686 0.703 0.662 0.825 438,240 0.7008 -16.83%
2024-10-02 0 1.010 1.000 1.010 1.000 1.090 38,000 40,550 1.0671 0.825 0.817 0.825 0.817 0.890 46,517 0.8717 2.02%
2024-09-30 0 0.990 0.980 0.990 0.980 1.000 26,000 25,710 0.9888 0.809 0.801 0.809 0.801 0.817 31,827 0.8078 -1.98%
2024-09-27 0 1.010 1.000 1.030 1.010 1.010 10,000 10,100 1.0100 0.825 0.817 0.841 0.825 0.825 12,241 0.8251 0.00%
2024-09-26 0 1.010 1.000 1.110 1.010 1.010 2,000 2,020 1.0100 0.825 0.817 0.907 0.825 0.825 2,448 0.8251 0.00%
2024-09-25 0 1.010 1.000 1.090 1.000 1.010 3,000 3,050 1.0167 0.825 0.817 0.890 0.817 0.825 3,672 0.8305 0.00%
2024-09-24 0 1.010 1.000 1.050 - - 0 0 - 0.825 0.817 0.858 - - 0 - 0.00%
2024-09-23 0 1.010 1.010 1.090 1.010 1.010 1,000 1,010 1.0100 0.825 0.825 0.890 0.825 0.825 1,224 0.8251 1.00%
2024-09-20 0 1.000 1.000 1.050 1.000 1.030 9,000 9,210 1.0233 0.817 0.817 0.858 0.817 0.841 11,017 0.8360 -2.91%
2024-09-19 0 1.030 1.030 1.080 - - 0 0 - 0.841 0.841 0.882 - - 0 - 0.00%
2024-09-17 0 1.030 1.000 1.100 1.030 1.030 2,000 2,030 1.0150 0.841 0.817 0.899 0.841 0.841 2,448 0.8292 1.98%
2024-09-16 0 1.010 1.000 1.050 1.010 1.010 5,000 5,050 1.0100 0.825 0.817 0.858 0.825 0.825 6,121 0.8251 0.00%
2024-09-13 0 1.010 1.000 1.010 - - 0 0 - 0.825 0.817 0.825 - - 0 - -0.98%
2024-09-12 0 1.020 1.010 1.110 1.020 1.020 3,000 3,060 1.0200 0.833 0.825 0.907 0.833 0.833 3,672 0.8332 -0.97%
2024-09-11 0 1.030 1.030 1.070 1.020 1.020 1,000 1,020 1.0200 0.841 0.841 0.874 0.833 0.833 1,224 0.8332 0.00%
2024-09-10 0 1.030 1.030 1.040 1.010 1.040 6,000 6,100 1.0167 0.841 0.841 0.850 0.825 0.850 7,345 0.8305 0.00%
2024-09-09 0 1.030 1.010 1.040 1.030 1.030 1,000 1,030 1.0300 0.841 0.825 0.850 0.841 0.841 1,224 0.8414 3.00%
2024-09-05 0 1.000 0.960 1.000 0.990 1.000 22,000 21,990 0.9995 0.817 0.784 0.817 0.809 0.817 26,931 0.8165 4.17%
2024-09-04 0 0.960 0.950 0.990 - - 0 0 - 0.784 0.776 0.809 - - 0 - 0.00%
2024-09-03 0 0.960 0.950 0.990 0.960 0.990 8,000 7,890 0.9863 0.784 0.776 0.809 0.784 0.809 9,793 0.8057 -2.04%
2024-09-02 0 0.980 0.980 1.000 - - 4,373,822 3,630,272 0.8300 0.801 0.801 0.817 - - 5,354,139 0.6780 0.00%
2024-08-30 0 0.980 0.970 0.980 0.970 1.000 9,000 8,850 0.9833 0.801 0.792 0.801 0.792 0.817 11,017 0.8033 -2.97%
2024-08-29 0 1.010 1.010 1.050 1.000 1.010 11,000 11,060 1.0055 0.825 0.825 0.858 0.817 0.825 13,465 0.8214 -4.72%
2024-08-28 0 1.060 1.000 1.150 - - 0 0 - 0.866 0.817 0.939 - - 0 - 0.00%
2024-08-27 0 1.060 1.000 1.060 - - 0 0 - 0.866 0.817 0.866 - - 0 - 0.00%
2024-08-26 0 1.060 1.000 1.130 - - 0 0 - 0.866 0.817 0.923 - - 0 - 0.00%
2024-08-23 0 1.060 1.000 1.060 - - 0 0 - 0.866 0.817 0.866 - - 0 - 0.00%
2024-08-22 0 1.060 1.000 1.100 0.990 1.060 3,000 3,050 1.0167 0.866 0.817 0.899 0.809 0.866 3,672 0.8305 0.00%
2024-08-21 0 1.060 1.000 1.100 - - 0 0 - 0.866 0.817 0.899 - - 0 - 0.00%
2024-08-20 0 1.060 1.000 1.100 - - 0 0 - 0.866 0.817 0.899 - - 0 - 0.00%
2024-08-19 0 1.060 1.060 1.100 1.060 1.060 13,000 13,770 1.0592 0.866 0.866 0.899 0.866 0.866 15,914 0.8653 0.95%
2024-08-16 0 1.050 1.000 1.050 1.050 1.050 4,000 4,200 1.0500 0.858 0.817 0.858 0.858 0.858 4,897 0.8578 -4.55%
2024-08-15 0 1.100 1.050 1.100 - - 0 0 - 0.899 0.858 0.899 - - 0 - 0.00%
2024-08-14 0 1.100 1.060 1.100 - - 0 0 - 0.899 0.866 0.899 - - 0 - 0.00%
2024-08-13 0 1.100 1.000 1.100 - - 0 0 - 0.899 0.817 0.899 - - 0 - 0.00%
2024-08-12 0 1.100 1.000 1.100 - - 0 0 - 0.899 0.817 0.899 - - 0 - 0.00%
2024-08-09 0 1.100 1.050 1.100 - - 0 0 - 0.899 0.858 0.899 - - 0 - 0.00%
2024-08-08 0 1.100 1.000 1.100 1.100 1.100 20,000 21,950 1.0975 0.899 0.817 0.899 0.899 0.899 24,483 0.8966 10.00%
2024-08-07 0 1.000 1.000 1.040 - - 0 0 - 0.817 0.817 0.850 - - 0 - 1.01%
2024-08-06 0 0.990 0.990 1.040 0.990 0.990 13,000 12,790 0.9838 0.809 0.809 0.850 0.809 0.809 15,914 0.8037 -6.60%
2024-08-05 0 1.060 1.000 1.100 - - 0 0 - 0.866 0.817 0.899 - - 0 - 0.00%
2024-08-02 0 1.060 1.000 1.060 1.060 1.060 1,000 1,060 1.0600 0.866 0.817 0.866 0.866 0.866 1,224 0.8659 6.00%
2024-08-01 0 1.000 1.000 1.060 - - 0 0 - 0.817 0.817 0.866 - - 0 - 0.00%
2024-07-31 0 1.000 1.000 1.060 - - 0 0 - 0.817 0.817 0.866 - - 0 - 0.00%
2024-07-30 0 1.000 1.000 1.060 - - 0 0 - 0.817 0.817 0.866 - - 0 - 0.00%
2024-07-29 0 1.000 1.000 1.060 - - 0 0 - 0.817 0.817 0.866 - - 0 - 0.00%
2024-07-26 0 1.000 0.990 1.060 - - 0 0 - 0.817 0.809 0.866 - - 0 - 0.00%
2024-07-25 0 1.000 0.970 1.060 1.000 1.000 5,000 5,050 1.0100 0.817 0.792 0.866 0.817 0.817 6,121 0.8251 -4.76%
2024-07-24 0 1.050 1.050 1.190 - - 0 0 - 0.858 0.858 0.972 - - 0 - 0.00%
2024-07-23 0 1.050 1.050 1.190 - - 0 0 - 0.858 0.858 0.972 - - 0 - 0.00%
2024-07-22 0 1.050 1.050 1.170 1.050 1.050 1,000 1,050 1.0500 0.858 0.858 0.956 0.858 0.858 1,224 0.8578 -1.87%
2024-07-19 0 1.070 1.010 1.150 - - 0 0 - 0.874 0.825 0.939 - - 0 - 0.00%
2024-07-18 0 1.070 1.060 1.140 1.070 1.070 1,000 1,070 1.0700 0.874 0.866 0.931 0.874 0.874 1,224 0.8741 0.00%
2024-07-17 0 1.070 1.070 1.120 - - 10,000 10,500 1.0500 0.874 0.874 0.915 - - 12,241 0.8578 0.00%
2024-07-16 0 1.070 1.070 1.110 1.060 1.070 60,000 62,490 1.0415 0.874 0.874 0.907 0.866 0.874 73,448 0.8508 -3.60%
2024-07-15 0 1.110 1.110 1.190 - - 0 0 - 0.907 0.907 0.972 - - 0 - 1.83%
2024-07-12 0 1.090 1.080 1.190 1.090 1.090 5,000 5,450 1.0900 0.890 0.882 0.972 0.890 0.890 6,121 0.8904 -1.80%
2024-07-11 0 1.110 1.080 1.120 - - 0 0 - 0.907 0.882 0.915 - - 0 - 0.00%
2024-07-10 0 1.110 1.080 1.190 - - 0 0 - 0.907 0.882 0.972 - - 0 - 0.00%
2024-07-09 0 1.110 1.080 1.110 - - 0 0 - 0.907 0.882 0.907 - - 0 - 0.00%
2024-07-08 0 1.110 1.070 1.190 - - 0 0 - 0.907 0.874 0.972 - - 0 - 0.00%
2024-07-05 0 1.110 1.060 1.130 - - 1,000 1,110 1.1100 0.907 0.866 0.923 - - 1,224 0.9068 0.00%
2024-07-04 0 1.110 1.090 1.150 1.110 1.110 13,000 14,430 1.1100 0.907 0.890 0.939 0.907 0.907 15,914 0.9068 0.91%
2024-07-03 0 1.100 1.070 1.140 1.080 1.100 8,000 8,780 1.0975 0.899 0.874 0.931 0.882 0.899 9,793 0.8966 0.92%
2024-07-02 0 1.090 1.090 1.200 1.050 1.170 46,000 51,450 1.1185 0.890 0.890 0.980 0.858 0.956 56,310 0.9137 3.81%
2024-06-28 0 1.050 1.050 1.110 1.050 1.090 19,000 20,300 1.0684 0.858 0.858 0.907 0.858 0.890 23,259 0.8728 -3.67%
2024-06-27 0 1.090 1.060 1.190 1.090 1.090 1,000 1,090 1.0900 0.890 0.866 0.972 0.890 0.890 1,224 0.8904 0.00%
2024-06-26 0 1.090 1.090 1.150 1.090 1.090 3,000 3,270 1.0900 0.890 0.890 0.939 0.890 0.890 3,672 0.8904 -7.63%
2024-06-25 0 1.180 1.170 1.190 1.180 1.200 3,000 3,570 1.1900 0.964 0.956 0.972 0.964 0.980 3,672 0.9721 -1.67%
2024-06-24 0 1.200 1.190 1.200 1.200 1.200 4,000 4,800 1.2000 0.980 0.972 0.980 0.980 0.980 4,897 0.9803 -4.76%
2024-06-21 0 1.260 1.200 1.260 - - 0 0 - 1.029 0.980 1.029 - - 0 - 0.00%
2024-06-20 0 1.260 1.190 1.260 1.190 1.270 91,000 108,700 1.1945 1.029 0.972 1.029 0.972 1.037 111,396 0.9758 8.62%
2024-06-19 0 1.160 1.060 1.190 1.100 1.130 18,000 20,040 1.1133 0.948 0.866 0.972 0.899 0.923 22,034 0.9095 5.45%
2024-06-18 0 1.100 1.090 1.200 1.100 1.160 33,000 37,140 1.1255 0.899 0.890 0.980 0.899 0.948 40,396 0.9194 -8.33%
2024-06-17 0 1.200 1.040 1.270 1.040 1.200 31,000 33,610 1.0842 0.980 0.850 1.037 0.850 0.980 37,948 0.8857 1.69%
2024-06-14 0 1.180 1.150 1.270 1.180 1.180 1,000 1,180 1.1800 0.964 0.939 1.037 0.964 0.964 1,224 0.9639 0.00%
2024-06-13 0 1.180 1.170 1.220 1.180 1.180 2,000 2,360 1.1800 0.964 0.956 0.997 0.964 0.964 2,448 0.9639 0.00%
2024-06-12 0 1.180 1.150 1.280 - - 0 0 - 0.964 0.939 1.046 - - 0 - 0.00%
2024-06-11 0 1.180 1.140 1.180 1.110 1.230 111,000 129,030 1.1624 0.964 0.931 0.964 0.907 1.005 135,879 0.9496 10.28%
2024-06-07 0 1.070 1.020 1.070 - - 0 0 - 0.874 0.833 0.874 - - 0 - 0.00%
2024-06-06 0 1.070 1.070 1.090 1.070 1.090 63,000 68,030 1.0798 0.874 0.874 0.890 0.874 0.890 77,120 0.8821 -2.73%
2024-06-05 0 1.100 1.100 1.190 1.090 1.110 58,000 63,690 1.0981 0.899 0.899 0.972 0.890 0.907 71,000 0.8970 2.80%
2024-06-04 0 1.070 1.070 1.090 1.070 1.070 41,000 43,870 1.0700 0.874 0.874 0.890 0.874 0.874 50,189 0.8741 3.88%
2024-06-03 0 1.030 1.020 1.050 0.990 1.030 25,000 25,260 1.0104 0.841 0.833 0.858 0.809 0.841 30,603 0.8254 6.19%
2024-05-31 0 0.970 0.960 0.980 - - 0 0 - 0.792 0.784 0.801 - - 0 - 0.00%
2024-05-30 0 0.970 0.960 0.990 0.970 0.990 6,000 5,840 0.9733 0.792 0.784 0.809 0.792 0.809 7,345 0.7951 -2.02%
2024-05-29 0 0.990 0.990 1.000 0.990 0.990 1,000 990 0.9900 0.809 0.809 0.817 0.809 0.809 1,224 0.8087 0.00%
2024-05-28 0 0.990 0.970 0.990 0.990 0.990 7,000 6,930 0.9900 0.809 0.792 0.809 0.809 0.809 8,569 0.8087 2.06%
2024-05-27 0 0.970 0.970 1.020 0.970 0.970 1,000 970 0.9700 0.792 0.792 0.833 0.792 0.792 1,224 0.7924 0.00%
2024-05-24 0 0.970 0.970 1.020 0.970 0.970 3,000 2,930 0.9767 0.792 0.792 0.833 0.792 0.792 3,672 0.7978 -4.90%
2024-05-23 0 1.020 0.990 1.020 1.020 1.020 12,000 12,170 1.0142 0.833 0.809 0.833 0.833 0.833 14,690 0.8285 0.00%
2024-05-22 0 1.020 1.000 1.020 0.990 1.020 5,000 5,010 1.0020 0.833 0.817 0.833 0.809 0.833 6,121 0.8185 3.03%
2024-05-21 0 0.990 0.990 1.000 0.990 1.010 14,000 13,920 0.9943 0.809 0.809 0.817 0.809 0.825 17,138 0.8122 -2.94%
2024-05-20 0 1.020 1.010 1.020 0.990 1.020 37,000 37,690 1.0186 0.833 0.825 0.833 0.809 0.833 45,293 0.8321 2.00%
2024-05-17 0 1.000 0.960 1.000 1.000 1.000 13,000 13,000 1.0000 0.817 0.784 0.817 0.817 0.817 15,914 0.8169 -1.96%
2024-05-16 0 1.020 1.010 1.030 - - 0 0 - 0.833 0.825 0.841 - - 0 - 0.00%
2024-05-14 0 1.020 1.000 1.040 1.020 1.020 2,000 2,040 1.0200 0.833 0.817 0.850 0.833 0.833 2,448 0.8332 3.03%
2024-05-13 0 0.990 0.990 1.000 0.990 1.000 7,000 6,980 0.9971 0.809 0.809 0.817 0.809 0.817 8,569 0.8146 -1.98%
2024-05-10 0 1.010 1.010 1.030 - - 0 0 - 0.825 0.825 0.841 - - 0 - 0.00%
2024-05-09 0 1.010 1.010 1.050 1.010 1.010 1,000 1,010 1.0100 0.825 0.825 0.858 0.825 0.825 1,224 0.8251 0.00%
2024-05-08 0 1.010 1.010 1.060 1.000 1.010 26,000 26,200 1.0077 0.825 0.825 0.866 0.817 0.825 31,827 0.8232 -5.61%
2024-05-07 0 1.070 1.010 1.080 0.990 1.070 158,000 159,750 1.0111 0.874 0.825 0.882 0.809 0.874 193,413 0.8260 0.00%
2024-05-06 0 1.070 1.010 1.050 1.010 1.070 4,000 4,140 1.0350 0.874 0.825 0.858 0.825 0.874 4,897 0.8455 0.00%
2024-05-03 0 1.070 1.010 1.080 1.070 1.070 10,000 10,700 1.0700 0.874 0.825 0.882 0.874 0.874 12,241 0.8741 0.00%
2024-05-02 0 1.070 1.010 1.080 - - 0 0 - 0.874 0.825 0.882 - - 0 - 0.00%
2024-04-30 0 1.070 1.050 1.080 1.000 1.070 76,000 77,680 1.0221 0.874 0.858 0.882 0.817 0.874 93,034 0.8350 0.00%
2024-04-29 0 1.070 1.030 1.070 - - 0 0 - 0.874 0.841 0.874 - - 0 - 0.00%
2024-04-26 0 1.070 1.010 1.060 1.010 1.080 6,000 6,210 1.0350 0.874 0.825 0.866 0.825 0.882 7,345 0.8455 -0.93%
2024-04-25 0 1.080 1.010 1.080 1.000 1.080 78,000 79,120 1.0144 0.882 0.825 0.882 0.817 0.882 95,482 0.8286 0.00%
2024-04-24 0 1.080 1.010 1.080 1.010 1.080 8,000 8,410 1.0513 0.882 0.825 0.882 0.825 0.882 9,793 0.8588 0.93%
2024-04-23 0 1.070 1.010 1.070 1.020 1.070 5,000 5,230 1.0460 0.874 0.825 0.874 0.833 0.874 6,121 0.8545 -0.93%
2024-04-22 0 1.080 1.010 1.080 1.040 1.080 25,000 26,260 1.0504 0.882 0.825 0.882 0.850 0.882 30,603 0.8581 0.93%
2024-04-19 0 1.070 1.030 1.070 - - 0 0 - 0.874 0.841 0.874 - - 0 - -3.60%
2024-04-18 0 1.110 1.040 1.110 1.010 1.110 19,000 19,990 1.0521 0.907 0.850 0.907 0.825 0.907 23,259 0.8595 -0.89%
2024-04-17 0 1.120 1.000 1.120 0.980 1.120 44,000 44,230 1.0052 0.915 0.817 0.915 0.801 0.915 53,862 0.8212 7.69%
2024-04-16 0 1.040 1.000 1.070 1.030 1.040 2,000 2,070 1.0350 0.850 0.817 0.874 0.841 0.850 2,448 0.8455 0.00%
2024-04-15 0 1.040 1.010 1.090 1.040 1.040 9,000 9,360 1.0400 0.850 0.825 0.890 0.850 0.850 11,017 0.8496 -5.45%
2024-04-12 0 1.100 1.010 1.170 1.080 1.080 17,000 18,360 1.0800 0.899 0.825 0.956 0.882 0.882 20,810 0.8823 0.00%
2024-04-11 0 1.100 1.000 1.110 - - 0 0 - 0.899 0.817 0.907 - - 0 - 0.00%
2024-04-10 0 1.100 0.990 1.150 1.000 1.070 76,000 76,960 1.0126 0.899 0.809 0.939 0.817 0.874 93,034 0.8272 3.77%
2024-04-09 0 1.060 1.000 1.150 1.060 1.130 69,000 73,450 1.0645 0.866 0.817 0.939 0.866 0.923 84,465 0.8696 -6.19%
2024-04-08 0 1.130 1.000 1.160 1.100 1.100 3,000 3,300 1.1000 0.923 0.817 0.948 0.899 0.899 3,672 0.8986 2.73%
2024-04-05 0 1.100 0.990 1.100 0.990 1.100 38,000 38,130 1.0034 0.899 0.809 0.899 0.809 0.899 46,517 0.8197 5.77%
2024-04-03 0 1.040 1.010 1.090 1.040 1.040 35,000 36,400 1.0400 0.850 0.825 0.890 0.850 0.850 42,845 0.8496 -4.59%
2024-04-02 0 1.090 0.980 1.200 0.980 1.100 114,000 118,400 1.0386 0.890 0.801 0.980 0.801 0.899 139,551 0.8484 0.00%
2024-03-28 0 1.090 1.010 1.090 - - 0 0 - 0.890 0.825 0.890 - - 0 - 0.00%
2024-03-27 0 1.090 0.950 1.090 0.940 1.090 186,000 182,980 0.9838 0.890 0.776 0.890 0.768 0.890 227,689 0.8036 1.87%
2024-03-26 0 1.070 0.930 1.070 0.940 1.090 178,000 171,840 0.9654 0.874 0.760 0.874 0.768 0.890 217,896 0.7886 7.00%
2024-03-25 0 1.000 0.930 1.000 0.930 1.110 286,000 293,090 1.0248 0.817 0.760 0.817 0.760 0.907 350,102 0.8372 -13.04%
2024-03-22 0 1.150 1.100 1.150 1.150 1.150 1,000 1,150 1.1500 0.939 0.899 0.939 0.939 0.939 1,224 0.9394 0.00%
2024-03-21 0 1.150 1.100 1.180 1.150 1.150 6,000 6,900 1.1500 0.939 0.899 0.964 0.939 0.939 7,345 0.9394 0.00%
2024-03-20 0 1.150 1.100 1.180 - - 0 0 - 0.939 0.899 0.964 - - 0 - 0.00%
2024-03-19 0 1.150 1.120 1.150 - - 0 0 - 0.939 0.915 0.939 - - 0 - 0.00%
2024-03-18 0 1.150 1.110 1.180 1.150 1.150 4,000 4,600 1.1500 0.939 0.907 0.964 0.939 0.939 4,897 0.9394 0.00%
2024-03-15 0 1.150 1.150 1.180 - - 0 0 - 0.939 0.939 0.964 - - 0 - 0.00%
2024-03-14 0 1.150 1.110 1.180 1.100 1.200 275,000 316,600 1.1513 0.939 0.907 0.964 0.899 0.980 336,637 0.9405 2.68%
2024-03-13 0 1.120 1.110 1.120 1.120 1.120 1,000 1,120 1.1200 0.915 0.907 0.915 0.915 0.915 1,224 0.9149 0.00%
2024-03-12 0 1.120 1.120 1.140 1.120 1.120 6,000 6,720 1.1200 0.915 0.915 0.931 0.915 0.915 7,345 0.9149 -0.88%
2024-03-11 0 1.130 1.130 1.180 1.120 1.150 60,000 68,260 1.1377 0.923 0.923 0.964 0.915 0.939 73,448 0.9294 -8.87%
2024-03-08 0 1.240 1.160 1.240 1.250 1.260 46,000 57,590 1.2520 1.013 0.948 1.013 1.021 1.029 56,310 1.0227 -0.80%
2024-03-07 0 1.250 1.130 1.250 1.120 1.250 68,000 78,590 1.1557 1.021 0.923 1.021 0.915 1.021 83,241 0.9441 0.00%
2024-03-06 0 1.250 1.210 1.320 1.250 1.250 16,000 20,000 1.2500 1.021 0.988 1.078 1.021 1.021 19,586 1.0211 0.00%
2024-03-05 0 1.250 1.210 1.250 - - 0 0 - 1.021 0.988 1.021 - - 0 - 0.00%
2024-03-04 0 1.250 1.210 1.250 - - 0 0 - 1.021 0.988 1.021 - - 0 - 0.00%
2024-03-01 0 1.250 1.220 1.310 1.220 1.270 74,000 93,730 1.2666 1.021 0.997 1.070 0.997 1.037 90,586 1.0347 -7.41%
2024-02-29 0 1.350 1.200 1.350 1.190 1.350 196,000 236,520 1.2067 1.103 0.980 1.103 0.972 1.103 239,930 0.9858 0.00%
2024-02-28 0 1.350 1.220 1.350 - - 0 0 - 1.103 0.997 1.103 - - 0 - 0.00%
2024-02-27 0 1.350 1.220 1.360 1.350 1.350 2,000 2,700 1.3500 1.103 0.997 1.111 1.103 1.103 2,448 1.1028 3.85%
2024-02-26 0 1.300 1.230 1.300 1.230 1.300 67,000 83,540 1.2469 1.062 1.005 1.062 1.005 1.062 82,017 1.0186 -0.76%
2024-02-23 0 1.310 1.220 1.310 1.200 1.310 73,000 89,300 1.2233 1.070 0.997 1.070 0.980 1.070 89,362 0.9993 2.34%
2024-02-22 0 1.280 1.200 1.340 1.280 1.300 69,000 89,570 1.2981 1.046 0.980 1.095 1.046 1.062 84,465 1.0604 -5.19%
2024-02-21 0 1.350 1.200 1.350 1.120 1.350 107,000 130,320 1.2179 1.103 0.980 1.103 0.915 1.103 130,982 0.9949 0.00%
2024-02-20 0 1.350 1.250 1.350 1.300 1.350 4,000 5,330 1.3325 1.103 1.021 1.103 1.062 1.103 4,897 1.0885 0.00%
2024-02-19 0 1.350 1.220 1.350 1.170 1.350 75,000 93,210 1.2428 1.103 0.997 1.103 0.956 1.103 91,810 1.0152 0.00%
2024-02-16 0 1.350 1.280 1.370 - - 0 0 - 1.103 1.046 1.119 - - 0 - 3.85%
2024-02-15 0 1.300 1.160 1.310 1.160 1.270 64,000 77,150 1.2055 1.062 0.948 1.070 0.948 1.037 78,345 0.9848 -0.76%
2024-02-14 0 1.310 1.230 1.380 1.240 1.290 21,000 27,040 1.2876 1.070 1.005 1.127 1.013 1.054 25,707 1.0519 -2.96%
2024-02-09 0 1.350 1.220 1.400 - - 0 0 - 1.103 0.997 1.144 - - 0 - 0.00%
2024-02-08 0 1.350 1.220 1.350 - - 0 0 - 1.103 0.997 1.103 - - 0 - 0.00%
2024-02-07 0 1.350 1.250 1.330 1.240 1.350 72,000 90,810 1.2613 1.103 1.021 1.086 1.013 1.103 88,138 1.0303 12.50%
2024-02-06 0 1.200 1.160 1.330 1.200 1.250 5,000 6,110 1.2220 0.980 0.948 1.086 0.980 1.021 6,121 0.9983 -10.45%
2024-02-05 0 1.340 1.280 1.440 1.280 1.340 18,000 23,660 1.3144 1.095 1.046 1.176 1.046 1.095 22,034 1.0738 1.52%
2024-02-02 0 1.320 1.320 1.420 1.320 1.320 3,000 4,040 1.3467 1.078 1.078 1.160 1.078 1.078 3,672 1.1001 0.00%
2024-02-01 0 1.320 1.300 1.470 1.320 1.320 1,000 1,320 1.3200 1.078 1.062 1.201 1.078 1.078 1,224 1.0783 -2.22%
2024-01-31 0 1.350 1.350 1.440 - - 0 0 - 1.103 1.103 1.176 - - 0 - 0.00%
2024-01-30 0 1.350 1.360 1.470 1.330 1.450 62,000 82,610 1.3324 1.103 1.111 1.201 1.086 1.185 75,896 1.0885 -11.18%
2024-01-29 0 1.520 1.350 1.520 1.380 1.520 40,000 57,410 1.4353 1.242 1.103 1.242 1.127 1.242 48,965 1.1725 9.35%
2024-01-26 0 1.390 1.360 1.390 - - 0 0 - 1.135 1.111 1.135 - - 0 - 0.00%
2024-01-25 0 1.390 1.300 1.400 1.320 1.390 12,000 16,090 1.3408 1.135 1.062 1.144 1.078 1.135 14,690 1.0953 2.96%
2024-01-24 0 1.350 1.320 1.370 1.320 1.350 2,000 2,670 1.3350 1.103 1.078 1.119 1.078 1.103 2,448 1.0906 2.27%
2024-01-23 0 1.320 1.310 1.460 1.320 1.330 11,000 14,580 1.3255 1.078 1.070 1.193 1.078 1.086 13,465 1.0828 0.76%
2024-01-22 0 1.310 1.310 1.360 1.310 1.350 33,000 44,140 1.3376 1.070 1.070 1.111 1.070 1.103 40,396 1.0927 -4.38%
2024-01-19 0 1.370 1.370 1.410 1.370 1.380 8,000 11,030 1.3788 1.119 1.119 1.152 1.119 1.127 9,793 1.1263 0.00%
2024-01-18 0 1.370 1.370 1.400 1.370 1.380 74,000 101,570 1.3726 1.119 1.119 1.144 1.119 1.127 90,586 1.1213 -2.14%
2024-01-17 0 1.400 1.350 1.400 1.360 1.400 12,000 16,840 1.4033 1.144 1.103 1.144 1.111 1.144 14,690 1.1464 -1.41%
2024-01-16 0 1.420 1.340 1.420 1.330 1.420 76,000 103,210 1.3580 1.160 1.095 1.160 1.086 1.160 93,034 1.1094 0.00%
2024-01-15 0 1.420 1.350 1.420 - - 0 0 - 1.160 1.103 1.160 - - 0 - 0.00%
2024-01-12 0 1.420 1.350 1.420 - - 0 0 - 1.160 1.103 1.160 - - 0 - 0.00%
2024-01-11 0 1.420 1.350 1.440 - - 0 0 - 1.160 1.103 1.176 - - 0 - 0.00%
2024-01-10 0 1.420 1.350 1.420 1.440 1.440 1,000 1,440 1.4400 1.160 1.103 1.160 1.176 1.176 1,224 1.1763 -1.39%
2024-01-09 0 1.440 1.350 1.440 - - 0 0 - 1.176 1.103 1.176 - - 0 - 0.00%
2024-01-08 0 1.440 1.350 1.440 - - 0 0 - 1.176 1.103 1.176 - - 0 - 0.00%
2024-01-05 0 1.440 1.350 1.440 - - 0 0 - 1.176 1.103 1.176 - - 0 - 0.00%
2024-01-04 0 1.440 1.370 1.440 1.350 1.440 32,000 44,450 1.3891 1.176 1.119 1.176 1.103 1.176 39,172 1.1347 -2.04%
2024-01-03 0 1.470 1.430 1.470 - - 0 0 - 1.201 1.168 1.201 - - 0 - -0.68%
2024-01-02 0 1.480 1.420 1.490 1.420 1.490 59,000 85,480 1.4488 1.209 1.160 1.217 1.160 1.217 72,224 1.1835 -2.63%
2023-12-29 0 1.520 1.430 1.520 1.410 1.520 83,000 119,570 1.4406 1.242 1.168 1.242 1.152 1.242 101,603 1.1768 -0.65%
2023-12-28 0 1.530 1.450 1.530 - - 0 0 - 1.250 1.185 1.250 - - 0 - -0.65%
2023-12-27 0 1.540 1.450 1.540 1.450 1.550 84,000 123,430 1.4694 1.258 1.185 1.258 1.185 1.266 102,827 1.2004 -0.65%
2023-12-22 0 1.550 1.460 1.550 1.450 1.550 137,000 201,370 1.4699 1.266 1.193 1.266 1.185 1.266 167,706 1.2007 0.00%
2023-12-21 0 1.550 1.460 1.590 1.440 1.520 42,000 61,440 1.4629 1.266 1.193 1.299 1.176 1.242 51,414 1.1950 0.00%
2023-12-20 0 1.550 1.480 1.550 1.430 1.550 38,000 56,760 1.4937 1.266 1.209 1.266 1.168 1.266 46,517 1.2202 0.00%
2023-12-19 0 1.550 1.410 1.560 1.400 1.580 113,000 163,250 1.4447 1.266 1.152 1.274 1.144 1.291 138,327 1.1802 0.00%
2023-12-18 0 1.550 1.420 1.640 1.430 1.490 40,000 57,260 1.4315 1.266 1.160 1.340 1.168 1.217 48,965 1.1694 5.44%
2023-12-15 0 1.470 1.460 1.530 1.470 1.530 41,000 60,650 1.4793 1.201 1.193 1.250 1.201 1.250 50,189 1.2084 -3.92%
2023-12-14 0 1.530 1.410 1.530 1.400 1.540 104,000 148,950 1.4322 1.250 1.152 1.250 1.144 1.258 127,310 1.1700 3.38%
2023-12-13 0 1.480 1.370 1.480 1.480 1.480 4,000 5,860 1.4650 1.209 1.119 1.209 1.209 1.209 4,897 1.1968 0.00%
2023-12-12 0 1.480 1.360 1.480 1.350 1.480 91,000 125,560 1.3798 1.209 1.111 1.209 1.103 1.209 111,396 1.1271 0.00%
2023-12-11 0 1.480 1.360 1.480 - - 0 0 - 1.209 1.111 1.209 - - 0 - 0.00%
2023-12-08 0 1.480 1.380 1.480 1.380 1.480 148,000 208,510 1.4089 1.209 1.127 1.209 1.127 1.209 181,172 1.1509 1.37%
2023-12-07 0 1.460 1.320 1.460 1.320 1.460 112,000 153,230 1.3681 1.193 1.078 1.193 1.078 1.193 137,103 1.1176 4.29%
2023-12-06 0 1.400 1.300 1.400 1.310 1.400 82,000 107,730 1.3138 1.144 1.062 1.144 1.070 1.144 100,379 1.0732 6.06%
2023-12-05 0 1.320 1.320 1.380 1.320 1.350 20,000 26,930 1.3465 1.078 1.078 1.127 1.078 1.103 24,483 1.1000 -5.04%
2023-12-04 0 1.390 1.390 1.460 - - 0 0 - 1.135 1.135 1.193 - - 0 - 0.00%
2023-12-01 0 1.390 1.390 1.460 1.380 1.390 18,000 25,010 1.3894 1.135 1.135 1.193 1.127 1.135 22,034 1.1350 0.00%
2023-11-30 0 1.390 1.390 1.440 1.390 1.390 1,000 1,390 1.3900 1.135 1.135 1.176 1.135 1.135 1,224 1.1355 -1.42%
2023-11-29 0 1.410 1.400 1.460 1.410 1.460 34,000 48,810 1.4356 1.152 1.144 1.193 1.152 1.193 41,621 1.1727 -2.76%
2023-11-28 0 1.450 1.410 1.460 1.450 1.470 38,000 55,470 1.4597 1.185 1.152 1.193 1.185 1.201 46,517 1.1925 0.00%
2023-11-27 0 1.450 1.400 1.480 1.410 1.450 19,000 27,240 1.4337 1.185 1.144 1.209 1.152 1.185 23,259 1.1712 -2.68%
2023-11-24 0 1.490 1.450 1.500 1.480 1.500 13,000 19,380 1.4908 1.217 1.185 1.225 1.209 1.225 15,914 1.2178 -0.67%
2023-11-23 0 1.500 1.480 1.540 1.500 1.500 5,000 7,500 1.5000 1.225 1.209 1.258 1.225 1.225 6,121 1.2254 2.04%
2023-11-22 0 1.470 1.440 1.480 1.440 1.490 19,000 27,510 1.4479 1.201 1.176 1.209 1.176 1.217 23,259 1.1828 -1.34%
2023-11-21 0 1.490 1.440 1.500 1.470 1.500 11,000 16,370 1.4882 1.217 1.176 1.225 1.201 1.225 13,465 1.2157 -0.67%
2023-11-20 0 1.500 1.470 1.500 1.500 1.500 2,000 3,000 1.5000 1.225 1.201 1.225 1.225 1.225 2,448 1.2254 0.00%
2023-11-17 0 1.500 1.470 1.550 1.500 1.500 20,000 30,000 1.5000 1.225 1.201 1.266 1.225 1.225 24,483 1.2254 0.00%
2023-11-16 0 1.500 1.480 1.570 1.500 1.500 6,000 9,000 1.5000 1.225 1.209 1.283 1.225 1.225 7,345 1.2254 -1.32%
2023-11-15 0 1.520 1.500 1.610 1.520 1.600 75,000 114,320 1.5243 1.242 1.225 1.315 1.242 1.307 91,810 1.2452 -4.40%
2023-11-14 0 1.590 1.470 1.590 - - 0 0 - 1.299 1.201 1.299 - - 0 - 0.00%
2023-11-13 0 1.590 1.480 1.580 1.450 1.590 121,000 180,180 1.4891 1.299 1.209 1.291 1.185 1.299 148,120 1.2164 -0.62%
2023-11-10 0 1.600 1.490 1.600 1.530 1.600 37,000 56,680 1.5319 1.307 1.217 1.307 1.250 1.307 45,293 1.2514 3.90%
2023-11-09 0 1.540 1.450 1.540 1.430 1.550 151,000 221,050 1.4639 1.258 1.185 1.258 1.168 1.266 184,844 1.1959 -3.75%
2023-11-08 0 1.600 1.540 1.600 1.600 1.600 40,000 64,000 1.6000 1.307 1.258 1.307 1.307 1.307 48,965 1.3070 1.27%
2023-11-07 0 1.580 1.540 1.630 - - 0 0 - 1.291 1.258 1.332 - - 0 - 0.00%
2023-11-06 0 1.580 1.540 1.620 1.580 1.580 3,000 4,740 1.5800 1.291 1.258 1.323 1.291 1.291 3,672 1.2907 0.00%
2023-11-03 0 1.580 1.520 1.620 - - 0 0 - 1.291 1.242 1.323 - - 0 - 0.00%
2023-11-02 0 1.580 1.500 1.630 1.530 1.590 38,000 59,810 1.5739 1.291 1.225 1.332 1.250 1.299 46,517 1.2858 -4.24%
2023-11-01 0 1.650 1.530 1.660 1.620 1.650 5,000 8,190 1.6380 1.348 1.250 1.356 1.323 1.348 6,121 1.3381 3.12%
2023-10-31 0 1.600 1.500 1.630 1.560 1.600 12,000 18,860 1.5717 1.307 1.225 1.332 1.274 1.307 14,690 1.2839 0.00%
2023-10-30 0 1.600 1.480 1.600 1.550 1.600 10,000 15,850 1.5850 1.307 1.209 1.307 1.266 1.307 12,241 1.2948 0.63%
2023-10-27 0 1.590 1.500 1.590 1.490 1.620 67,000 102,380 1.5281 1.299 1.225 1.299 1.217 1.323 82,017 1.2483 3.25%
2023-10-26 0 1.540 1.500 1.620 1.540 1.650 60,000 93,180 1.5530 1.258 1.225 1.323 1.258 1.348 73,448 1.2687 -2.53%
2023-10-25 0 1.580 1.500 1.580 1.450 1.590 180,000 269,570 1.4976 1.291 1.225 1.291 1.185 1.299 220,344 1.2234 1.94%
2023-10-24 0 1.550 1.480 1.550 1.580 1.580 9,000 14,220 1.5800 1.266 1.209 1.266 1.291 1.291 11,017 1.2907 -0.64%
2023-10-20 0 1.560 1.460 1.560 1.450 1.580 114,000 174,540 1.5311 1.274 1.193 1.274 1.185 1.291 139,551 1.2507 0.00%
2023-10-19 0 1.560 1.480 1.600 1.460 1.560 87,000 128,860 1.4811 1.274 1.209 1.307 1.193 1.274 106,500 1.2100 0.00%
2023-10-18 0 1.560 1.550 1.610 1.560 1.560 2,000 3,120 1.5600 1.274 1.266 1.315 1.274 1.274 2,448 1.2744 0.00%
2023-10-17 0 1.560 1.560 1.700 - - 0 0 - 1.274 1.274 1.389 - - 0 - 0.00%
2023-10-16 0 1.560 1.560 1.600 1.550 1.550 15,000 23,250 1.5500 1.274 1.274 1.307 1.266 1.266 18,362 1.2662 1.96%
2023-10-13 0 1.530 1.460 1.750 1.520 1.530 16,000 24,470 1.5294 1.250 1.193 1.430 1.242 1.250 19,586 1.2494 0.00%
2023-10-12 0 1.530 1.480 1.540 1.500 1.530 10,000 15,270 1.5270 1.250 1.209 1.258 1.225 1.250 12,241 1.2474 3.38%
2023-10-11 0 1.480 1.480 1.570 1.470 1.480 8,000 11,830 1.4788 1.209 1.209 1.283 1.201 1.209 9,793 1.2080 -0.67%
2023-10-10 0 1.490 1.460 1.590 1.490 1.510 14,000 20,920 1.4943 1.217 1.193 1.299 1.217 1.234 17,138 1.2207 -1.97%
2023-10-09 0 1.520 1.510 1.520 1.520 1.530 4,000 6,100 1.5250 1.242 1.234 1.242 1.242 1.250 4,897 1.2458 0.66%
2023-10-06 0 1.510 1.510 1.600 - - 0 0 - 1.234 1.234 1.307 - - 0 - 0.67%
2023-10-05 0 1.500 1.500 1.590 1.500 1.500 1,000 1,500 1.5000 1.225 1.225 1.299 1.225 1.225 1,224 1.2254 -3.85%
2023-10-04 0 1.560 1.500 1.590 1.560 1.580 4,000 6,280 1.5700 1.274 1.225 1.299 1.274 1.291 4,897 1.2825 -1.89%
2023-10-03 0 1.590 1.580 1.630 - - 0 0 - 1.299 1.291 1.332 - - 0 - 0.00%
2023-09-29 0 1.590 1.590 1.650 1.590 1.600 16,000 25,460 1.5913 1.299 1.299 1.348 1.299 1.307 19,586 1.2999 0.00%
2023-09-28 0 1.590 1.590 1.690 1.590 1.610 11,000 17,610 1.6009 1.299 1.299 1.381 1.299 1.315 13,465 1.3078 0.00%
2023-09-27 0 1.590 1.590 1.650 1.590 1.610 2,000 3,200 1.6000 1.299 1.299 1.348 1.299 1.315 2,448 1.3070 -1.24%
2023-09-26 0 1.610 1.600 1.680 1.590 1.610 21,000 33,790 1.6090 1.315 1.307 1.372 1.299 1.315 25,707 1.3144 -2.42%
2023-09-25 0 1.650 1.630 1.690 1.650 1.690 18,000 29,820 1.6567 1.348 1.332 1.381 1.348 1.381 22,034 1.3533 3.12%
2023-09-22 0 1.600 1.600 1.650 1.560 1.650 16,000 25,610 1.6006 1.307 1.307 1.348 1.274 1.348 19,586 1.3076 2.56%
2023-09-21 0 1.560 1.540 1.610 1.500 1.560 42,000 63,460 1.5110 1.274 1.258 1.315 1.225 1.274 51,414 1.2343 4.00%
2023-09-20 0 1.500 1.470 1.600 1.490 1.500 236,000 353,760 1.4990 1.225 1.201 1.307 1.217 1.225 288,895 1.2245 0.00%
2023-09-19 0 1.500 1.500 1.620 1.500 1.500 5,000 7,500 1.5000 1.225 1.225 1.323 1.225 1.225 6,121 1.2254 0.00%
2023-09-18 0 1.500 1.490 1.600 1.500 1.500 20,000 30,000 1.5000 1.225 1.217 1.307 1.225 1.225 24,483 1.2254 0.67%
2023-09-15 0 1.490 1.460 1.600 1.420 1.520 8,000 11,880 1.4850 1.217 1.193 1.307 1.160 1.242 9,793 1.2131 -0.67%
2023-09-14 0 1.500 1.420 1.650 1.500 1.520 4,000 6,020 1.5050 1.225 1.160 1.348 1.225 1.242 4,897 1.2294 -1.32%
2023-09-13 0 1.520 1.520 1.650 1.510 1.520 20,000 30,390 1.5195 1.242 1.242 1.348 1.234 1.242 24,483 1.2413 0.00%
2023-09-12 0 1.520 1.520 1.690 1.520 1.520 13,000 19,760 1.5200 1.242 1.242 1.381 1.242 1.242 15,914 1.2417 -1.30%
2023-09-11 0 1.540 1.540 1.640 1.520 1.540 16,000 24,550 1.5344 1.258 1.258 1.340 1.242 1.258 19,586 1.2534 0.00%
2023-09-07 0 1.540 1.480 1.540 1.540 1.540 5,000 7,700 1.5400 1.258 1.209 1.258 1.258 1.258 6,121 1.2580 0.00%
2023-09-06 0 1.540 1.500 1.540 1.500 1.550 21,000 32,420 1.5438 1.258 1.225 1.258 1.225 1.266 25,707 1.2611 -0.65%
2023-09-05 0 1.550 1.510 1.550 1.520 1.570 12,000 18,730 1.5608 1.266 1.234 1.266 1.242 1.283 14,690 1.2751 -0.64%
2023-09-04 0 1.560 1.500 1.560 1.560 1.580 19,000 29,660 1.5611 1.274 1.225 1.274 1.274 1.291 23,259 1.2752 -3.70%
2023-08-31 0 1.620 1.570 1.660 1.620 1.650 8,000 12,990 1.6238 1.323 1.283 1.356 1.323 1.348 9,793 1.3264 -1.82%
2023-08-30 0 1.650 1.620 1.650 1.650 1.650 5,000 8,250 1.6500 1.348 1.323 1.348 1.348 1.348 6,121 1.3479 2.48%
2023-08-29 0 1.610 1.610 1.650 - - 0 0 - 1.315 1.315 1.348 - - 0 - 2.55%
2023-08-28 0 1.570 1.550 1.650 1.500 1.570 16,000 24,260 1.5163 1.283 1.266 1.348 1.225 1.283 19,586 1.2386 0.00%
2023-08-25 0 1.570 1.550 1.630 1.450 1.570 128,000 193,210 1.5095 1.283 1.266 1.332 1.185 1.283 156,689 1.2331 9.79%
2023-08-24 0 1.430 1.370 1.460 1.360 1.460 22,000 30,900 1.4045 1.168 1.119 1.193 1.111 1.193 26,931 1.1474 -2.05%
2023-08-23 0 1.460 1.420 1.460 1.460 1.470 13,000 18,990 1.4608 1.193 1.160 1.193 1.193 1.201 15,914 1.1933 -0.68%
2023-08-22 0 1.470 1.400 1.480 1.440 1.490 81,000 118,890 1.4678 1.201 1.144 1.209 1.176 1.217 99,155 1.1990 -2.00%
2023-08-21 0 1.500 1.400 1.500 1.490 1.500 55,000 82,270 1.4958 1.225 1.144 1.225 1.217 1.225 67,327 1.2219 0.00%
2023-08-18 0 1.500 1.400 1.500 1.450 1.550 153,000 223,990 1.4640 1.225 1.144 1.225 1.185 1.266 187,292 1.1959 -3.85%
2023-08-17 0 1.560 1.540 1.560 1.500 1.570 102,000 153,800 1.5078 1.274 1.258 1.274 1.225 1.283 124,862 1.2318 -4.29%
2023-08-16 0 1.630 1.500 1.640 1.520 1.680 242,000 380,020 1.5703 1.332 1.225 1.340 1.242 1.372 296,240 1.2828 -3.55%
2023-08-15 0 1.690 1.650 1.690 - - 0 0 - 1.381 1.348 1.381 - - 0 - 0.00%
2023-08-14 0 1.690 1.640 1.700 1.590 1.690 72,000 117,570 1.6329 1.381 1.340 1.389 1.299 1.381 88,138 1.3339 -2.87%
2023-08-11 0 1.740 1.710 1.770 1.730 1.760 7,000 12,270 1.7529 1.421 1.397 1.446 1.413 1.438 8,569 1.4319 0.58%
2023-08-10 0 1.730 1.680 1.730 1.660 1.730 24,000 41,220 1.7175 1.413 1.372 1.413 1.356 1.413 29,379 1.4030 -0.57%
2023-08-09 0 1.740 1.660 1.750 - - 0 0 - 1.421 1.356 1.430 - - 0 - 0.00%
2023-08-08 0 1.740 1.680 1.760 1.680 1.740 22,000 37,310 1.6959 1.421 1.372 1.438 1.372 1.421 26,931 1.3854 0.58%
2023-08-07 0 1.730 1.730 1.750 1.730 1.760 20,000 35,120 1.7560 1.413 1.413 1.430 1.413 1.438 24,483 1.4345 -2.26%
2023-08-04 0 1.770 1.760 1.850 1.760 1.770 2,000 3,530 1.7650 1.446 1.438 1.511 1.438 1.446 2,448 1.4418 -2.75%
2023-08-03 0 1.820 1.800 1.820 1.790 1.860 88,000 160,100 1.8193 1.487 1.470 1.487 1.462 1.519 107,724 1.4862 -2.15%
2023-08-02 0 1.860 1.790 1.860 1.790 1.860 40,000 71,670 1.7918 1.519 1.462 1.519 1.462 1.519 48,965 1.4637 -0.53%
2023-08-01 0 1.870 1.790 1.870 1.810 1.870 2,000 3,680 1.8400 1.528 1.462 1.528 1.479 1.528 2,448 1.5031 0.00%
2023-07-31 0 1.870 1.800 1.870 1.760 1.860 47,000 83,910 1.7853 1.528 1.470 1.528 1.438 1.519 57,534 1.4584 0.00%
2023-07-28 0 1.870 1.860 1.870 1.820 1.870 25,000 46,200 1.8480 1.528 1.519 1.528 1.487 1.528 30,603 1.5096 0.00%
2023-07-27 0 1.870 1.820 1.870 1.870 1.870 4,000 7,380 1.8450 1.528 1.487 1.528 1.528 1.528 4,897 1.5072 0.00%
2023-07-26 0 1.870 1.820 1.870 1.820 1.870 12,000 21,990 1.8325 1.528 1.487 1.528 1.487 1.528 14,690 1.4970 -0.53%
2023-07-25 0 1.880 1.810 1.880 1.800 1.890 26,000 47,870 1.8412 1.536 1.479 1.536 1.470 1.544 31,827 1.5040 0.53%
2023-07-24 0 1.870 1.740 1.870 1.730 1.880 118,000 221,310 1.8755 1.528 1.421 1.528 1.413 1.536 144,448 1.5321 2.75%
2023-07-21 0 1.820 1.760 1.840 1.710 1.850 179,000 315,360 1.7618 1.487 1.438 1.503 1.397 1.511 219,120 1.4392 -3.19%
2023-07-20 0 1.880 1.780 1.880 1.770 1.880 73,000 129,480 1.7737 1.536 1.454 1.536 1.446 1.536 89,362 1.4489 1.62%
2023-07-19 0 1.850 1.790 1.860 1.790 1.850 65,000 116,410 1.7909 1.511 1.462 1.519 1.462 1.511 79,569 1.4630 -0.54%
2023-07-18 0 1.860 1.770 1.860 1.710 1.860 45,000 78,710 1.7491 1.519 1.446 1.519 1.397 1.519 55,086 1.4289 -1.06%
2023-07-14 0 1.880 1.820 1.880 1.820 1.880 32,000 59,410 1.8566 1.536 1.487 1.536 1.487 1.536 39,172 1.5166 0.00%
2023-07-13 0 1.880 1.820 1.880 - - 0 0 - 1.536 1.487 1.536 - - 0 - -1.05%
2023-07-12 0 1.900 1.790 1.900 1.810 1.900 13,000 23,480 1.8062 1.552 1.462 1.552 1.479 1.552 15,914 1.4755 0.00%
2023-07-11 0 1.900 1.820 1.900 1.800 1.910 3,000 5,510 1.8367 1.552 1.487 1.552 1.470 1.560 3,672 1.5004 1.60%
2023-07-10 0 1.870 1.770 1.900 1.790 1.870 84,000 153,280 1.8248 1.528 1.446 1.552 1.462 1.528 102,827 1.4907 1.08%
2023-07-07 0 1.850 1.820 1.850 1.800 1.880 29,000 53,990 1.8617 1.511 1.487 1.511 1.470 1.536 35,500 1.5209 0.00%
2023-07-06 0 1.850 1.770 1.850 1.650 1.900 295,000 537,690 1.8227 1.511 1.446 1.511 1.348 1.552 361,119 1.4890 -3.14%
2023-07-05 0 1.910 1.910 1.980 1.900 1.980 65,000 125,020 1.9234 1.560 1.560 1.617 1.552 1.617 79,569 1.5712 -2.55%
2023-07-04 0 1.960 1.950 1.980 1.960 2.010 55,000 108,980 1.9815 1.601 1.593 1.617 1.601 1.642 67,327 1.6187 -5.77%
2023-07-03 0 2.080 1.990 2.080 1.990 2.080 63,000 128,930 2.0465 1.699 1.626 1.699 1.626 1.699 77,120 1.6718 3.48%
2023-06-30 0 2.010 1.980 2.040 1.960 2.100 197,000 400,280 2.0319 1.642 1.617 1.666 1.601 1.715 241,154 1.6599 -4.29%
2023-06-29 0 2.100 2.050 2.100 2.080 2.230 77,780 163,213 2.0984 1.715 1.675 1.715 1.699 1.822 95,213 1.7142 -2.33%
2023-06-28 0 2.150 2.140 2.180 2.100 2.430 11,473,973 27,763,704 2.4197 1.756 1.748 1.781 1.715 1.985 14,045,668 1.9767 -2.71%
2023-06-27 0 2.210 2.210 2.250 2.000 2.210 273,000 576,100 2.1103 1.805 1.805 1.838 1.634 1.805 334,188 1.7239 5.24%
2023-06-26 0 2.100 2.050 2.130 2.090 2.140 37,000 77,740 2.1011 1.715 1.675 1.740 1.707 1.748 45,293 1.7164 2.94%
2023-06-23 0 2.040 1.930 2.040 1.960 2.080 48,000 97,710 2.0356 1.666 1.577 1.666 1.601 1.699 58,758 1.6629 2.00%
2023-06-21 0 2.000 2.000 2.120 2.000 2.000 1,000 2,000 2.0000 1.634 1.634 1.732 1.634 1.634 1,224 1.6338 -4.76%
2023-06-20 0 2.100 2.000 2.090 2.100 2.100 6,000 12,600 2.1000 1.715 1.634 1.707 1.715 1.715 7,345 1.7155 2.94%
2023-06-19 0 2.040 2.040 2.100 1.930 2.120 17,000 34,950 2.0559 1.666 1.666 1.715 1.577 1.732 20,810 1.6795 -0.97%
2023-06-16 0 2.060 2.010 2.060 2.010 2.060 28,000 56,580 2.0207 1.683 1.642 1.683 1.642 1.683 34,276 1.6507 2.49%
2023-06-15 0 2.010 1.930 2.010 1.970 2.030 18,000 35,990 1.9994 1.642 1.577 1.642 1.609 1.658 22,034 1.6334 1.01%
2023-06-14 0 1.990 1.920 2.000 1.900 1.990 89,000 171,140 1.9229 1.626 1.568 1.634 1.552 1.626 108,948 1.5708 -1.00%
2023-06-13 0 2.010 1.960 2.040 1.960 2.010 6,000 11,840 1.9733 1.642 1.601 1.666 1.601 1.642 7,345 1.6120 2.03%
2023-06-12 0 1.970 1.920 2.020 1.900 2.080 242,000 480,930 1.9873 1.609 1.568 1.650 1.552 1.699 296,240 1.6234 -4.83%
2023-06-09 0 2.070 2.070 2.080 2.070 2.120 69,000 144,200 2.0899 1.691 1.691 1.699 1.691 1.732 84,465 1.7072 -2.82%
2023-06-08 0 2.130 2.100 2.130 2.110 2.150 154,000 328,970 2.1362 1.740 1.715 1.740 1.724 1.756 188,516 1.7450 0.47%
2023-06-07 0 2.120 2.070 2.150 2.070 2.120 5,000 10,500 2.1000 1.732 1.691 1.756 1.691 1.732 6,121 1.7155 0.00%
2023-06-06 0 2.120 2.080 2.120 2.060 2.150 34,000 70,510 2.0738 1.732 1.699 1.732 1.683 1.756 41,621 1.6941 2.42%
2023-06-05 0 2.070 2.070 2.120 2.060 2.080 93,000 191,960 2.0641 1.691 1.691 1.732 1.683 1.699 113,844 1.6862 -0.96%
2023-06-02 0 2.090 2.080 2.090 2.080 2.090 40,000 83,490 2.0873 1.707 1.699 1.707 1.699 1.707 48,965 1.7051 0.00%
2023-06-01 0 2.090 2.090 2.140 2.020 2.150 23,000 47,940 2.0843 1.707 1.707 1.748 1.650 1.756 28,155 1.7027 3.47%
2023-05-31 0 2.020 1.970 2.020 1.900 2.090 358,000 703,230 1.9643 1.650 1.609 1.650 1.552 1.707 438,240 1.6047 -6.48%
2023-05-30 0 2.160 2.090 2.160 2.060 2.180 26,000 55,740 2.1438 1.765 1.707 1.765 1.683 1.781 31,827 1.7513 2.86%
2023-05-29 0 2.100 2.100 2.140 2.040 2.100 67,000 138,570 2.0682 1.715 1.715 1.748 1.666 1.715 82,017 1.6895 -2.33%
2023-05-25 0 2.150 2.070 2.160 2.080 2.200 214,000 451,680 2.1107 1.756 1.691 1.765 1.699 1.797 261,964 1.7242 -2.71%
2023-05-24 0 2.210 2.040 2.200 2.050 2.210 35,000 73,710 2.1060 1.805 1.666 1.797 1.675 1.805 42,845 1.7204 5.24%
2023-05-23 0 2.100 2.090 2.170 2.070 2.220 86,000 187,140 2.1760 1.715 1.707 1.773 1.691 1.814 105,275 1.7776 -7.49%
2023-05-22 0 2.270 2.270 2.300 2.150 2.380 389,000 896,720 2.3052 1.854 1.854 1.879 1.756 1.944 476,188 1.8831 2.71%
2023-05-19 0 2.210 2.200 2.210 2.190 2.300 355,000 797,140 2.2455 1.805 1.797 1.805 1.789 1.879 434,567 1.8343 1.84%
2023-05-18 0 2.170 2.150 2.170 2.010 2.250 456,000 992,780 2.1771 1.773 1.756 1.773 1.642 1.838 558,205 1.7785 4.83%
2023-05-17 0 2.070 2.040 2.090 1.920 2.080 256,000 522,100 2.0395 1.691 1.666 1.707 1.568 1.699 313,378 1.6660 7.81%
2023-05-16 0 1.920 1.920 1.960 1.910 1.960 16,000 31,250 1.9531 1.568 1.568 1.601 1.560 1.601 19,586 1.5955 -2.04%
2023-05-15 0 1.960 1.870 1.960 1.820 1.960 39,000 73,080 1.8738 1.601 1.528 1.601 1.487 1.601 47,741 1.5308 2.62%
2023-05-12 0 1.910 1.900 1.920 1.910 1.920 8,000 15,330 1.9163 1.560 1.552 1.568 1.560 1.568 9,793 1.5654 -0.52%
2023-05-11 0 1.920 1.890 1.960 1.890 1.920 62,000 117,330 1.8924 1.568 1.544 1.601 1.544 1.568 75,896 1.5459 -0.52%
2023-05-10 0 1.930 1.890 1.930 1.930 1.930 14,000 27,020 1.9300 1.577 1.544 1.577 1.577 1.577 17,138 1.5766 2.12%
2023-05-09 0 1.890 1.870 1.910 1.890 1.970 74,000 143,250 1.9358 1.544 1.528 1.560 1.544 1.609 90,586 1.5814 -1.05%
2023-05-08 0 1.910 1.840 1.940 1.820 1.910 97,000 179,400 1.8495 1.560 1.503 1.585 1.487 1.560 118,741 1.5109 2.69%
2023-05-05 0 1.860 1.830 1.910 1.820 1.860 28,000 51,180 1.8279 1.519 1.495 1.560 1.487 1.519 34,276 1.4932 0.00%
2023-05-04 0 1.860 1.790 1.880 1.810 1.890 68,000 125,740 1.8491 1.519 1.462 1.536 1.479 1.544 83,241 1.5106 -1.59%
2023-05-03 0 1.890 1.870 1.910 1.820 1.910 42,000 78,910 1.8788 1.544 1.528 1.560 1.487 1.560 51,414 1.5348 1.07%
2023-05-02 0 1.870 1.860 1.900 1.850 1.850 33,000 61,050 1.8500 1.528 1.519 1.552 1.511 1.511 40,396 1.5113 -3.61%
2023-04-28 0 1.940 1.810 1.940 1.710 1.940 132,000 244,530 1.8525 1.585 1.479 1.585 1.397 1.585 161,586 1.5133 -2.02%
2023-04-27 0 1.980 1.950 1.980 1.890 1.980 107,000 211,050 1.9724 1.617 1.593 1.617 1.544 1.617 130,982 1.6113 0.51%
2023-04-26 0 1.970 1.910 1.960 1.960 1.970 4,000 7,870 1.9675 1.609 1.560 1.601 1.601 1.609 4,897 1.6073 0.00%
2023-04-25 0 1.970 1.900 1.980 1.800 1.970 124,000 228,410 1.8420 1.609 1.552 1.617 1.470 1.609 151,792 1.5048 5.91%
2023-04-24 0 1.860 1.830 1.860 1.820 1.870 43,000 79,220 1.8423 1.519 1.495 1.519 1.487 1.528 52,638 1.5050 -2.11%
2023-04-21 0 1.900 1.870 1.900 1.880 1.990 126,000 242,180 1.9221 1.552 1.528 1.552 1.536 1.626 154,241 1.5701 -2.06%
2023-04-20 0 1.940 1.940 1.960 1.750 2.040 820,000 1,596,820 1.9473 1.585 1.585 1.601 1.430 1.666 1,003,789 1.5908 9.60%
2023-04-19 0 1.770 1.760 1.800 1.750 1.770 18,000 31,770 1.7650 1.446 1.438 1.470 1.430 1.446 22,034 1.4418 0.00%
2023-04-18 0 1.770 1.770 1.800 1.740 1.800 27,000 48,050 1.7796 1.446 1.446 1.470 1.421 1.470 33,052 1.4538 -0.56%
2023-04-17 0 1.780 1.780 1.830 1.730 1.860 148,000 263,240 1.7786 1.454 1.454 1.495 1.413 1.519 181,172 1.4530 -2.73%
2023-04-14 0 1.830 1.830 1.890 1.740 1.950 840,000 1,584,710 1.8866 1.495 1.495 1.544 1.421 1.593 1,028,272 1.5411 3.39%
2023-04-13 0 1.770 1.760 1.770 1.730 1.770 47,000 82,210 1.7491 1.446 1.438 1.446 1.413 1.446 57,534 1.4289 0.57%
2023-04-12 0 1.760 1.760 1.830 1.720 1.820 180,000 319,270 1.7737 1.438 1.438 1.495 1.405 1.487 220,344 1.4490 -2.76%
2023-04-11 0 1.810 1.780 1.810 1.580 1.830 1,306,000 2,312,920 1.7710 1.479 1.454 1.479 1.291 1.495 1,598,718 1.4467 14.56%
2023-04-06 0 1.580 1.580 1.600 1.550 1.600 277,000 438,750 1.5839 1.291 1.291 1.307 1.266 1.307 339,085 1.2939 3.95%
2023-04-04 0 1.520 1.510 1.560 1.500 1.530 94,000 142,110 1.5118 1.242 1.234 1.274 1.225 1.250 115,068 1.2350 0.00%
2023-04-03 0 1.520 1.490 1.520 1.500 1.520 97,000 146,300 1.5082 1.242 1.217 1.242 1.225 1.242 118,741 1.2321 0.00%
2023-03-31 0 1.520 1.500 1.520 1.490 1.520 77,000 115,920 1.5055 1.242 1.225 1.242 1.217 1.242 94,258 1.2298 1.33%
2023-03-30 0 1.500 1.490 1.510 1.480 1.530 155,000 233,040 1.5035 1.225 1.217 1.234 1.209 1.250 189,741 1.2282 -3.85%
2023-03-29 0 1.560 1.480 1.560 1.470 1.560 125,000 186,840 1.4947 1.274 1.209 1.274 1.201 1.274 153,017 1.2210 1.30%
2023-03-28 0 1.540 1.530 1.550 1.490 1.620 176,000 269,360 1.5305 1.258 1.250 1.266 1.217 1.323 215,447 1.2502 -2.53%
2023-03-27 0 1.580 1.560 1.580 1.510 1.590 67,000 103,470 1.5443 1.291 1.274 1.291 1.234 1.299 82,017 1.2616 4.64%
2023-03-24 0 1.510 1.510 1.570 1.510 1.550 8,000 12,270 1.5338 1.234 1.234 1.283 1.234 1.266 9,793 1.2529 -0.66%
2023-03-23 0 1.520 1.490 1.570 1.450 1.520 164,000 243,920 1.4873 1.242 1.217 1.283 1.185 1.242 200,758 1.2150 0.00%
2023-03-22 0 1.520 1.490 1.530 1.480 1.520 63,000 95,470 1.5154 1.242 1.217 1.250 1.209 1.242 77,120 1.2379 0.00%
2023-03-21 0 1.520 1.480 1.520 1.470 1.520 107,000 159,400 1.4897 1.242 1.209 1.242 1.201 1.242 130,982 1.2170 2.70%
2023-03-20 0 1.480 1.470 1.500 1.470 1.510 77,000 114,630 1.4887 1.209 1.201 1.225 1.201 1.234 94,258 1.2161 -1.99%
2023-03-17 0 1.510 1.510 1.530 1.510 1.520 42,000 63,660 1.5157 1.234 1.234 1.250 1.234 1.242 51,414 1.2382 1.34%
2023-03-16 0 1.490 1.490 1.540 1.470 1.490 51,000 75,470 1.4798 1.217 1.217 1.258 1.201 1.217 62,431 1.2089 -0.67%
2023-03-15 0 1.500 1.500 1.530 1.490 1.530 206,000 307,560 1.4930 1.225 1.225 1.250 1.217 1.250 252,171 1.2196 1.35%
2023-03-14 0 1.480 1.470 1.480 1.480 1.540 101,000 151,220 1.4972 1.209 1.201 1.209 1.209 1.258 123,637 1.2231 -3.90%
2023-03-13 0 1.540 1.530 1.550 1.520 1.570 104,000 160,380 1.5421 1.258 1.250 1.266 1.242 1.283 127,310 1.2598 -1.91%
2023-03-10 0 1.570 1.550 1.570 1.570 1.640 320,000 512,170 1.6005 1.283 1.266 1.283 1.283 1.340 391,723 1.3075 -5.42%
2023-03-09 0 1.660 1.640 1.680 1.650 1.720 166,000 284,550 1.7142 1.356 1.340 1.372 1.348 1.405 203,206 1.4003 0.00%
2023-03-08 0 1.660 1.660 1.680 1.660 1.680 71,000 117,890 1.6604 1.356 1.356 1.372 1.356 1.372 86,913 1.3564 0.00%
2023-03-07 0 1.660 1.660 1.680 1.650 1.670 24,000 39,810 1.6588 1.356 1.356 1.372 1.348 1.364 29,379 1.3550 0.00%
2023-03-06 0 1.660 1.660 1.670 1.620 1.740 111,000 187,540 1.6895 1.356 1.356 1.364 1.323 1.421 135,879 1.3802 -5.14%
2023-03-03 0 1.750 1.740 1.750 1.700 1.830 479,000 855,060 1.7851 1.430 1.421 1.430 1.389 1.495 586,360 1.4583 -1.13%
2023-03-02 0 1.770 1.750 1.770 1.560 1.800 1,284,000 2,167,550 1.6881 1.446 1.430 1.446 1.274 1.470 1,571,787 1.3790 13.46%
2023-03-01 0 1.560 1.550 1.580 1.540 1.580 119,000 185,600 1.5597 1.274 1.266 1.291 1.258 1.291 145,672 1.2741 1.96%
2023-02-28 0 1.530 1.530 1.560 1.520 1.610 340,000 534,420 1.5718 1.250 1.250 1.274 1.242 1.315 416,205 1.2840 2.00%
2023-02-27 0 1.500 1.500 1.550 1.470 1.590 177,000 276,420 1.5617 1.225 1.225 1.266 1.201 1.299 216,672 1.2758 0.67%
2023-02-24 0 1.490 1.490 1.500 1.490 1.510 60,000 90,120 1.5020 1.217 1.217 1.225 1.217 1.234 73,448 1.2270 -1.32%
2023-02-23 0 1.510 1.510 1.560 1.450 1.520 91,000 136,800 1.5033 1.234 1.234 1.274 1.185 1.242 111,396 1.2281 1.34%
2023-02-22 0 1.490 1.490 1.520 1.450 1.500 51,000 75,860 1.4875 1.217 1.217 1.242 1.185 1.225 62,431 1.2151 0.00%
2023-02-21 0 1.490 1.470 1.510 1.450 1.510 402,000 596,730 1.4844 1.217 1.201 1.234 1.185 1.234 492,101 1.2126 2.76%
2023-02-20 0 1.450 1.410 1.450 1.430 1.500 60,000 87,790 1.4632 1.185 1.152 1.185 1.168 1.225 73,448 1.1953 0.00%
2023-02-17 0 1.450 1.450 1.490 1.390 1.800 764,000 1,168,610 1.5296 1.185 1.185 1.217 1.135 1.470 935,238 1.2495 4.32%
2023-02-16 0 1.390 1.390 1.400 1.380 1.420 125,000 175,850 1.4068 1.135 1.135 1.144 1.127 1.160 153,017 1.1492 -4.14%
2023-02-15 0 1.450 1.430 1.470 1.410 1.470 36,000 52,160 1.4489 1.185 1.168 1.201 1.152 1.201 44,069 1.1836 0.00%
2023-02-14 0 1.450 1.400 1.450 1.400 1.440 57,000 80,420 1.4109 1.185 1.144 1.185 1.144 1.176 69,776 1.1526 0.00%
2023-02-13 0 1.450 1.410 1.450 1.390 1.510 334,000 482,250 1.4439 1.185 1.152 1.185 1.135 1.234 408,860 1.1795 -3.33%
2023-02-10 0 1.500 1.500 1.520 1.500 1.560 66,000 100,290 1.5195 1.225 1.225 1.242 1.225 1.274 80,793 1.2413 0.00%
2023-02-09 0 1.500 1.490 1.510 1.500 1.520 222,000 334,720 1.5077 1.225 1.217 1.234 1.225 1.242 271,758 1.2317 0.00%
2023-02-08 0 1.500 1.490 1.500 1.490 1.500 57,000 85,190 1.4946 1.225 1.217 1.225 1.217 1.225 69,776 1.2209 1.35%
2023-02-07 0 1.480 1.480 1.530 1.480 1.550 73,000 110,290 1.5108 1.209 1.209 1.250 1.209 1.266 89,362 1.2342 0.00%
2023-02-06 0 1.480 1.480 1.530 1.480 1.530 130,000 194,420 1.4955 1.209 1.209 1.250 1.209 1.250 159,137 1.2217 -3.27%
2023-02-03 0 1.530 1.530 1.550 1.500 1.570 115,000 176,010 1.5305 1.250 1.250 1.266 1.225 1.283 140,775 1.2503 -2.55%
2023-02-02 0 1.570 1.570 1.580 1.570 1.620 116,000 183,060 1.5781 1.283 1.283 1.291 1.283 1.323 141,999 1.2892 -0.63%
2023-02-01 0 1.580 1.580 1.590 1.550 1.660 319,000 507,460 1.5908 1.291 1.291 1.299 1.266 1.356 390,498 1.2995 -5.39%
2023-01-31 0 1.670 1.660 1.670 1.660 1.740 268,000 450,000 1.6791 1.364 1.356 1.364 1.356 1.421 328,068 1.3717 -0.60%
2023-01-30 0 1.680 1.680 1.710 1.670 1.730 295,000 499,480 1.6932 1.372 1.372 1.397 1.364 1.413 361,119 1.3831 -1.75%
2023-01-27 0 1.710 1.710 1.720 1.600 1.710 517,000 867,080 1.6771 1.397 1.397 1.405 1.307 1.397 632,877 1.3701 6.88%
2023-01-26 0 1.600 1.600 1.620 1.570 1.670 541,000 867,940 1.6043 1.307 1.307 1.323 1.283 1.364 662,256 1.3106 -4.19%
2023-01-20 0 1.670 1.620 1.670 1.480 1.680 1,396,000 2,289,630 1.6401 1.364 1.323 1.364 1.209 1.372 1,708,890 1.3398 6.37%
2023-01-19 0 1.570 1.570 1.580 1.380 1.590 1,369,000 2,064,790 1.5082 1.283 1.283 1.291 1.127 1.299 1,675,838 1.2321 13.77%
2023-01-18 0 1.380 1.360 1.380 1.350 1.390 166,000 226,780 1.3661 1.127 1.111 1.127 1.103 1.135 203,206 1.1160 0.00%
2023-01-17 0 1.380 1.370 1.390 1.350 1.410 100,000 137,460 1.3746 1.127 1.119 1.135 1.103 1.152 122,413 1.1229 -2.13%
2023-01-16 0 1.410 1.400 1.410 1.410 1.460 304,000 433,680 1.4266 1.152 1.144 1.152 1.152 1.193 372,136 1.1654 -2.08%
2023-01-13 0 1.440 1.430 1.450 1.420 1.450 202,000 289,920 1.4352 1.176 1.168 1.185 1.160 1.185 247,275 1.1725 0.00%
2023-01-12 0 1.440 1.440 1.450 1.430 1.530 218,000 318,250 1.4599 1.176 1.176 1.185 1.168 1.250 266,861 1.1926 -4.64%
2023-01-11 0 1.510 1.490 1.510 1.460 1.590 931,000 1,431,670 1.5378 1.234 1.217 1.234 1.193 1.299 1,139,668 1.2562 0.67%
2023-01-10 0 1.500 1.480 1.500 1.310 1.520 836,000 1,195,460 1.4300 1.225 1.209 1.225 1.070 1.242 1,023,375 1.1682 12.78%
2023-01-09 0 1.330 1.320 1.330 1.310 1.380 665,000 885,700 1.3319 1.086 1.078 1.086 1.070 1.127 814,048 1.0880 -2.21%
2023-01-06 0 1.360 1.340 1.360 1.330 1.380 453,000 614,950 1.3575 1.111 1.095 1.111 1.086 1.127 554,532 1.1090 -2.86%
2023-01-05 0 1.400 1.350 1.360 1.350 1.460 434,000 601,110 1.3850 1.144 1.103 1.111 1.103 1.193 531,274 1.1315 -2.78%
2023-01-04 0 1.440 1.430 1.460 1.380 1.470 142,000 204,490 1.4401 1.176 1.168 1.193 1.127 1.201 173,827 1.1764 2.13%
2023-01-03 0 1.410 1.410 1.430 1.370 1.420 491,000 688,050 1.4013 1.152 1.152 1.168 1.119 1.160 601,049 1.1447 0.71%
2022-12-30 0 1.400 1.400 1.420 1.400 1.440 210,000 298,330 1.4206 1.144 1.144 1.160 1.144 1.176 257,068 1.1605 -2.78%
2022-12-29 0 1.440 1.440 1.450 1.380 1.460 368,000 527,800 1.4342 1.176 1.176 1.185 1.127 1.193 450,481 1.1716 -2.70%
2022-12-28 0 1.480 1.470 1.480 1.460 1.570 216,000 328,310 1.5200 1.209 1.201 1.209 1.193 1.283 264,413 1.2417 -4.52%
2022-12-23 0 1.550 1.520 1.550 1.550 1.610 232,000 366,670 1.5805 1.266 1.242 1.266 1.266 1.315 283,999 1.2911 -3.13%
2022-12-22 0 1.600 1.550 1.600 1.510 1.650 800,000 1,260,920 1.5762 1.307 1.266 1.307 1.234 1.348 979,306 1.2876 5.96%
2022-12-21 0 1.510 1.480 1.490 1.450 1.530 561,000 826,050 1.4725 1.234 1.209 1.217 1.185 1.250 686,739 1.2029 2.03%
2022-12-20 0 1.480 1.480 1.490 1.450 1.570 681,000 1,022,860 1.5020 1.209 1.209 1.217 1.185 1.283 833,635 1.2270 -6.92%
2022-12-19 0 1.590 1.590 1.610 1.550 1.650 377,000 598,320 1.5871 1.299 1.299 1.315 1.266 1.348 461,498 1.2965 -3.05%
2022-12-16 0 1.640 1.620 1.640 1.550 1.770 936,000 1,549,740 1.6557 1.340 1.323 1.340 1.266 1.446 1,145,788 1.3526 0.00%
2022-12-15 0 1.640 1.640 1.660 1.630 1.810 1,631,000 2,776,820 1.7025 1.340 1.340 1.356 1.332 1.479 1,996,561 1.3908 -9.89%
2022-12-14 0 1.820 1.820 1.830 1.800 1.950 1,389,000 2,577,710 1.8558 1.487 1.487 1.495 1.470 1.593 1,700,321 1.5160 -2.67%
2022-12-13 0 1.870 1.870 1.900 1.760 2.040 4,517,000 8,527,010 1.8878 1.528 1.528 1.552 1.438 1.666 5,529,408 1.5421 -6.50%
2022-12-12 0 2.000 1.990 2.000 2.000 2.380 15,743,000 36,604,970 2.3252 1.634 1.626 1.634 1.634 1.944 19,271,524 1.8994

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top