Runhua Living Service Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02455  2023-01-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 0.750 0.730 0.750 0.740 0.750 100,000 74,060 0.7406 0.750 0.730 0.750 0.740 0.750 100,000 0.7406 1.35%
2025-12-23 0 0.740 0.730 0.740 0.740 0.740 138,000 102,040 0.7394 0.740 0.730 0.740 0.740 0.740 138,000 0.7394 1.37%
2025-12-22 0 0.730 0.730 0.740 0.730 0.730 204,000 148,920 0.7300 0.730 0.730 0.740 0.730 0.730 204,000 0.7300 0.00%
2025-12-19 0 0.730 0.720 0.730 0.730 0.740 2,024,000 1,477,560 0.7300 0.730 0.720 0.730 0.730 0.740 2,024,000 0.7300 0.00%
2025-12-18 0 0.730 0.720 0.730 0.720 0.730 368,000 268,280 0.7290 0.730 0.720 0.730 0.720 0.730 368,000 0.7290 2.82%
2025-12-17 0 0.710 0.710 0.730 0.710 0.710 24,000 17,040 0.7100 0.710 0.710 0.730 0.710 0.710 24,000 0.7100 0.00%
2025-12-16 0 0.710 0.710 0.730 0.710 0.710 50,000 35,500 0.7100 0.710 0.710 0.730 0.710 0.710 50,000 0.7100 1.43%
2025-12-15 0 0.700 0.700 0.710 0.700 0.710 218,000 154,720 0.7097 0.700 0.700 0.710 0.700 0.710 218,000 0.7097 0.00%
2025-12-12 0 0.700 0.700 0.710 0.700 0.710 116,000 82,220 0.7088 0.700 0.700 0.710 0.700 0.710 116,000 0.7088 -1.41%
2025-12-11 0 0.710 0.700 0.730 0.700 0.710 538,000 378,680 0.7039 0.710 0.700 0.730 0.700 0.710 538,000 0.7039 0.00%
2025-12-10 0 0.710 0.700 0.720 0.700 0.710 140,000 98,400 0.7029 0.710 0.700 0.720 0.700 0.710 140,000 0.7029 0.00%
2025-12-09 0 0.710 0.700 0.710 0.710 0.720 2,212,000 1,570,600 0.7100 0.710 0.700 0.710 0.710 0.720 2,212,000 0.7100 0.00%
2025-12-08 0 0.710 0.700 0.730 0.710 0.740 156,000 111,640 0.7156 0.710 0.700 0.730 0.710 0.740 156,000 0.7156 -1.39%
2025-12-05 0 0.720 0.710 0.720 0.720 0.730 124,000 89,360 0.7206 0.720 0.710 0.720 0.720 0.730 124,000 0.7206 1.41%
2025-12-04 0 0.710 0.710 0.720 0.710 0.710 20,000 14,200 0.7100 0.710 0.710 0.720 0.710 0.710 20,000 0.7100 0.00%
2025-12-03 0 0.710 0.680 0.730 - - 0 0 - 0.710 0.680 0.730 - - 0 - 0.00%
2025-12-02 0 0.710 0.690 0.710 0.690 0.710 216,000 152,500 0.7060 0.710 0.690 0.710 0.690 0.710 216,000 0.7060 0.00%
2025-12-01 0 0.710 0.700 0.710 0.710 0.710 312,000 221,520 0.7100 0.710 0.700 0.710 0.710 0.710 312,000 0.7100 0.00%
2025-11-28 0 0.710 0.700 0.710 0.710 0.720 32,000 22,820 0.7131 0.710 0.700 0.710 0.710 0.720 32,000 0.7131 0.00%
2025-11-27 0 0.710 0.700 0.710 0.690 0.710 804,000 566,420 0.7045 0.710 0.700 0.710 0.690 0.710 804,000 0.7045 -1.39%
2025-11-26 0 0.720 0.710 0.720 0.710 0.720 588,000 418,840 0.7123 0.720 0.710 0.720 0.710 0.720 588,000 0.7123 0.00%
2025-11-25 0 0.720 0.710 0.720 0.710 0.730 350,000 251,440 0.7184 0.720 0.710 0.720 0.710 0.730 350,000 0.7184 0.00%
2025-11-24 0 0.720 0.720 0.730 0.720 0.760 1,076,000 789,000 0.7333 0.720 0.720 0.730 0.720 0.760 1,076,000 0.7333 -5.26%
2025-11-21 0 0.760 0.740 0.760 0.760 0.760 48,000 36,480 0.7600 0.760 0.740 0.760 0.760 0.760 48,000 0.7600 -1.30%
2025-11-20 0 0.770 0.760 0.770 0.760 0.770 38,000 29,180 0.7679 0.770 0.760 0.770 0.760 0.770 38,000 0.7679 0.00%
2025-11-19 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2025-11-18 0 0.770 0.760 0.770 0.760 0.780 1,994,000 1,533,520 0.7691 0.770 0.760 0.770 0.760 0.780 1,994,000 0.7691 0.00%
2025-11-17 0 0.770 0.760 0.770 0.770 0.770 138,000 106,260 0.7700 0.770 0.760 0.770 0.770 0.770 138,000 0.7700 0.00%
2025-11-14 0 0.770 0.770 0.780 0.760 0.780 174,000 134,840 0.7749 0.770 0.770 0.780 0.760 0.780 174,000 0.7749 -1.28%
2025-11-13 0 0.780 0.770 0.790 0.770 0.790 418,000 325,900 0.7797 0.780 0.770 0.790 0.770 0.790 418,000 0.7797 0.00%
2025-11-12 0 0.780 0.760 0.780 0.750 0.790 2,754,000 2,086,040 0.7575 0.780 0.760 0.780 0.750 0.790 2,754,000 0.7575 4.00%
2025-11-11 0 0.750 0.750 0.760 0.740 0.760 324,000 242,800 0.7494 0.750 0.750 0.760 0.740 0.760 324,000 0.7494 0.00%
2025-11-10 0 0.750 0.750 0.760 0.750 0.760 222,000 166,900 0.7518 0.750 0.750 0.760 0.750 0.760 222,000 0.7518 0.00%
2025-11-07 0 0.750 0.740 0.750 0.750 0.750 316,000 237,000 0.7500 0.750 0.740 0.750 0.750 0.750 316,000 0.7500 0.00%
2025-11-06 0 0.750 0.730 0.750 0.740 0.750 36,000 26,680 0.7411 0.750 0.730 0.750 0.740 0.750 36,000 0.7411 1.35%
2025-11-05 0 0.740 0.720 0.740 0.750 0.750 2,000 1,500 0.7500 0.740 0.720 0.740 0.750 0.750 2,000 0.7500 0.00%
2025-11-04 0 0.740 0.720 0.740 0.740 0.740 50,000 37,000 0.7400 0.740 0.720 0.740 0.740 0.740 50,000 0.7400 1.37%
2025-11-03 0 0.730 0.710 0.740 0.710 0.730 20,000 14,480 0.7240 0.730 0.710 0.740 0.710 0.730 20,000 0.7240 -1.35%
2025-10-31 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2025-10-30 0 0.740 0.730 0.740 0.740 0.740 36,000 26,340 0.7317 0.740 0.730 0.740 0.740 0.740 36,000 0.7317 1.37%
2025-10-28 0 0.730 0.730 0.740 0.730 0.730 28,000 20,440 0.7300 0.730 0.730 0.740 0.730 0.730 28,000 0.7300 0.00%
2025-10-27 0 0.730 0.720 0.740 0.720 0.730 530,000 386,460 0.7292 0.730 0.720 0.740 0.720 0.730 530,000 0.7292 2.82%
2025-10-24 0 0.710 0.710 0.720 0.710 0.710 180,000 127,800 0.7100 0.710 0.710 0.720 0.710 0.710 180,000 0.7100 0.00%
2025-10-23 0 0.710 0.710 0.720 0.710 0.710 32,000 22,720 0.7100 0.710 0.710 0.720 0.710 0.710 32,000 0.7100 0.00%
2025-10-22 0 0.710 0.710 0.740 0.710 0.710 44,000 31,240 0.7100 0.710 0.710 0.740 0.710 0.710 44,000 0.7100 0.00%
2025-10-21 0 0.710 0.710 0.730 - - 0 0 - 0.710 0.710 0.730 - - 0 - 0.00%
2025-10-20 0 0.710 0.710 0.720 0.710 0.710 86,000 61,060 0.7100 0.710 0.710 0.720 0.710 0.710 86,000 0.7100 1.43%
2025-10-17 0 0.700 0.700 0.720 0.700 0.700 36,000 25,200 0.7000 0.700 0.700 0.720 0.700 0.700 36,000 0.7000 0.00%
2025-10-16 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2025-10-15 0 0.700 0.700 0.710 0.700 0.700 142,000 99,400 0.7000 0.700 0.700 0.710 0.700 0.700 142,000 0.7000 0.00%
2025-10-14 0 0.700 0.700 0.720 0.690 0.700 10,000 6,960 0.6960 0.700 0.700 0.720 0.690 0.700 10,000 0.6960 -1.41%
2025-10-13 0 0.710 0.690 0.710 0.690 0.710 326,000 226,520 0.6948 0.710 0.690 0.710 0.690 0.710 326,000 0.6948 0.00%
2025-10-10 0 0.710 0.710 0.720 0.710 0.710 148,000 105,080 0.7100 0.710 0.710 0.720 0.710 0.710 148,000 0.7100 0.00%
2025-10-09 0 0.710 0.710 0.730 0.710 0.720 52,000 37,420 0.7196 0.710 0.710 0.730 0.710 0.720 52,000 0.7196 -1.39%
2025-10-08 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2025-10-06 0 0.720 0.710 0.730 0.720 0.720 244,000 175,680 0.7200 0.720 0.710 0.730 0.720 0.720 244,000 0.7200 -2.70%
2025-10-03 0 0.740 0.730 0.740 0.740 0.740 14,000 10,360 0.7400 0.740 0.730 0.740 0.740 0.740 14,000 0.7400 0.00%
2025-10-02 0 0.740 0.740 0.750 0.740 0.760 350,000 259,460 0.7413 0.740 0.740 0.750 0.740 0.760 350,000 0.7413 -2.63%
2025-09-30 0 0.760 0.750 0.780 0.710 0.760 560,000 408,900 0.7302 0.760 0.750 0.780 0.710 0.760 560,000 0.7302 4.11%
2025-09-29 0 0.730 0.720 0.730 0.730 0.740 220,000 160,740 0.7306 0.730 0.720 0.730 0.730 0.740 220,000 0.7306 0.00%
2025-09-26 0 0.730 0.730 0.750 0.720 0.730 144,000 105,040 0.7294 0.730 0.730 0.750 0.720 0.730 144,000 0.7294 1.39%
2025-09-25 0 0.720 0.720 0.730 0.720 0.730 444,000 320,100 0.7209 0.720 0.720 0.730 0.720 0.730 444,000 0.7209 1.41%
2025-09-24 0 0.710 0.710 0.730 - - 16,000 11,520 0.7200 0.710 0.710 0.730 - - 16,000 0.7200 0.00%
2025-09-23 0 0.710 0.710 0.720 0.710 0.710 12,000 8,520 0.7100 0.710 0.710 0.720 0.710 0.710 12,000 0.7100 0.00%
2025-09-22 0 0.710 0.710 0.720 0.700 0.710 144,000 101,240 0.7031 0.710 0.710 0.720 0.700 0.710 144,000 0.7031 0.00%
2025-09-19 0 0.710 0.710 0.720 0.710 0.720 272,000 194,600 0.7154 0.710 0.710 0.720 0.710 0.720 272,000 0.7154 0.00%
2025-09-18 0 0.710 0.710 0.720 0.690 0.720 1,086,000 764,760 0.7042 0.710 0.710 0.720 0.690 0.720 1,086,000 0.7042 4.41%
2025-09-17 0 0.680 0.680 0.690 0.680 0.690 332,000 228,420 0.6880 0.680 0.680 0.690 0.680 0.690 332,000 0.6880 0.00%
2025-09-16 0 0.680 0.680 0.690 0.660 0.690 162,000 110,300 0.6809 0.680 0.680 0.690 0.660 0.690 162,000 0.6809 0.00%
2025-09-15 0 0.680 0.660 0.680 0.670 0.680 54,000 36,620 0.6781 0.680 0.660 0.680 0.670 0.680 54,000 0.6781 1.49%
2025-09-12 0 0.670 0.670 0.680 0.660 0.670 456,000 305,120 0.6691 0.670 0.670 0.680 0.660 0.670 456,000 0.6691 0.00%
2025-09-11 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2025-09-10 0 0.670 0.670 0.680 0.660 0.670 10,000 6,680 0.6680 0.670 0.670 0.680 0.660 0.670 10,000 0.6680 0.00%
2025-09-09 0 0.670 0.660 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.660 0.670 0.670 0.670 2,000 0.6700 1.52%
2025-09-08 0 0.660 0.660 0.680 0.650 0.670 246,000 163,940 0.6664 0.660 0.660 0.680 0.650 0.670 246,000 0.6664 -1.49%
2025-09-05 0 0.670 0.650 0.670 0.660 0.670 56,000 37,460 0.6689 0.670 0.650 0.670 0.660 0.670 56,000 0.6689 1.52%
2025-09-04 0 0.660 0.650 0.660 0.670 0.670 158,000 105,860 0.6700 0.660 0.650 0.660 0.670 0.670 158,000 0.6700 0.00%
2025-09-03 0 0.660 0.650 0.660 0.660 0.670 12,000 7,940 0.6617 0.660 0.650 0.660 0.660 0.670 12,000 0.6617 1.54%
2025-09-02 0 0.650 0.650 0.670 0.650 0.670 76,000 50,160 0.6600 0.650 0.650 0.670 0.650 0.670 76,000 0.6600 1.56%
2025-09-01 0 0.640 0.640 0.650 0.640 0.650 84,000 54,560 0.6495 0.640 0.640 0.650 0.640 0.650 84,000 0.6495 -1.54%
2025-08-29 0 0.650 0.650 0.670 0.640 0.670 438,000 284,220 0.6489 0.650 0.650 0.670 0.640 0.670 438,000 0.6489 -1.52%
2025-08-28 0 0.660 0.660 0.690 0.660 0.680 94,000 62,500 0.6649 0.660 0.660 0.690 0.660 0.680 94,000 0.6649 1.54%
2025-08-27 0 0.650 0.650 0.680 0.650 0.660 12,000 7,900 0.6583 0.650 0.650 0.680 0.650 0.660 12,000 0.6583 -1.52%
2025-08-26 0 0.660 0.650 0.670 0.660 0.660 24,000 15,840 0.6600 0.660 0.650 0.670 0.660 0.660 24,000 0.6600 -1.49%
2025-08-25 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-08-22 0 0.670 0.660 0.680 0.670 0.670 208,000 139,360 0.6700 0.670 0.660 0.680 0.670 0.670 208,000 0.6700 0.00%
2025-08-21 0 0.670 0.650 0.670 0.650 0.690 584,000 386,700 0.6622 0.670 0.650 0.670 0.650 0.690 584,000 0.6622 -1.47%
2025-08-20 0 0.680 0.680 0.690 0.680 0.680 110,000 74,800 0.6800 0.680 0.680 0.690 0.680 0.680 110,000 0.6800 -1.45%
2025-08-19 0 0.690 0.670 0.690 0.670 0.690 60,000 41,040 0.6840 0.690 0.670 0.690 0.670 0.690 60,000 0.6840 0.00%
2025-08-18 0 0.690 0.670 0.690 0.680 0.690 52,000 35,620 0.6850 0.690 0.670 0.690 0.680 0.690 52,000 0.6850 1.47%
2025-08-15 0 0.680 0.680 0.690 0.660 0.690 260,000 177,500 0.6827 0.680 0.680 0.690 0.660 0.690 260,000 0.6827 3.03%
2025-08-14 0 0.660 0.660 0.680 0.650 0.650 6,000 3,900 0.6500 0.660 0.660 0.680 0.650 0.650 6,000 0.6500 0.00%
2025-08-13 0 0.660 0.660 0.690 0.660 0.670 8,000 5,320 0.6650 0.660 0.660 0.690 0.660 0.670 8,000 0.6650 -2.94%
2025-08-12 0 0.680 0.670 0.680 0.690 0.690 18,000 12,420 0.6900 0.680 0.670 0.680 0.690 0.690 18,000 0.6900 -1.45%
2025-08-11 0 0.690 0.670 0.690 0.670 0.690 496,000 332,620 0.6706 0.690 0.670 0.690 0.670 0.690 496,000 0.6706 1.47%
2025-08-08 0 0.680 0.660 0.680 0.650 0.680 188,000 126,460 0.6727 0.680 0.660 0.680 0.650 0.680 188,000 0.6727 4.62%
2025-08-07 0 0.650 0.650 0.670 0.650 0.650 38,000 24,700 0.6500 0.650 0.650 0.670 0.650 0.650 38,000 0.6500 0.00%
2025-08-06 0 0.650 0.650 0.670 0.610 0.650 264,000 167,860 0.6358 0.650 0.650 0.670 0.610 0.650 264,000 0.6358 -2.99%
2025-08-05 0 0.670 0.650 0.680 0.630 0.670 120,000 78,000 0.6500 0.670 0.650 0.680 0.630 0.670 120,000 0.6500 6.35%
2025-08-04 0 0.630 0.620 0.640 0.630 0.650 366,000 233,940 0.6392 0.630 0.620 0.640 0.630 0.650 366,000 0.6392 -7.35%
2025-08-01 0 0.680 0.630 0.680 0.630 0.690 260,000 166,880 0.6418 0.680 0.630 0.680 0.630 0.690 260,000 0.6418 6.25%
2025-07-31 0 0.640 0.630 0.640 0.610 0.640 262,000 165,080 0.6301 0.640 0.630 0.640 0.610 0.640 262,000 0.6301 0.00%
2025-07-30 0 0.640 0.640 0.660 0.640 0.650 452,000 291,300 0.6445 0.640 0.640 0.660 0.640 0.650 452,000 0.6445 -3.03%
2025-07-29 0 0.660 0.650 0.660 0.640 0.670 1,090,000 711,500 0.6528 0.660 0.650 0.660 0.640 0.670 1,090,000 0.6528 -4.35%
2025-07-28 0 0.690 0.660 0.690 0.670 0.690 502,000 341,540 0.6804 0.690 0.660 0.690 0.670 0.690 502,000 0.6804 -2.82%
2025-07-25 0 0.710 0.690 0.720 0.680 0.710 654,000 454,900 0.6956 0.710 0.690 0.720 0.680 0.710 654,000 0.6956 4.41%
2025-07-24 0 0.730 0.730 0.740 0.720 0.740 696,000 504,960 0.7255 0.680 0.680 0.689 0.671 0.689 747,176 0.6758 1.39%
2025-07-23 0 0.720 0.720 0.730 0.700 0.730 264,000 191,300 0.7246 0.671 0.671 0.680 0.652 0.680 283,412 0.6750 2.86%
2025-07-22 0 0.700 0.700 0.730 0.700 0.720 608,000 429,700 0.7067 0.652 0.652 0.680 0.652 0.671 652,706 0.6583 -2.78%
2025-07-21 0 0.720 0.700 0.720 0.670 0.740 1,756,866 1,240,592 0.7061 0.671 0.652 0.671 0.624 0.689 1,886,047 0.6578 -2.70%
2025-07-18 0 0.740 0.730 0.740 0.730 0.750 298,000 221,280 0.7426 0.689 0.680 0.689 0.680 0.699 319,912 0.6917 0.00%
2025-07-17 0 0.740 0.740 0.750 0.730 0.750 772,000 571,980 0.7409 0.689 0.689 0.699 0.680 0.699 828,765 0.6902 1.37%
2025-07-16 0 0.730 0.720 0.740 0.730 0.750 300,000 220,700 0.7357 0.680 0.671 0.689 0.680 0.699 322,059 0.6853 0.00%
2025-07-15 0 0.730 0.730 0.740 0.690 0.780 2,910,000 2,152,060 0.7395 0.680 0.680 0.689 0.643 0.727 3,123,971 0.6889 -13.10%
2025-07-14 0 0.840 0.800 0.850 0.810 0.860 938,000 777,700 0.8291 0.782 0.745 0.792 0.755 0.801 1,006,971 0.7723 0.00%
2025-07-11 0 0.840 0.840 0.850 0.830 0.850 622,000 524,200 0.8428 0.782 0.782 0.792 0.773 0.792 667,735 0.7850 -1.18%
2025-07-10 0 0.850 0.830 0.850 0.830 0.860 608,000 513,900 0.8452 0.792 0.773 0.792 0.773 0.801 652,706 0.7873 1.19%
2025-07-09 0 0.840 0.830 0.850 0.810 0.850 1,936,000 1,613,120 0.8332 0.782 0.773 0.792 0.755 0.792 2,078,353 0.7762 5.00%
2025-07-08 0 0.800 0.780 0.800 0.780 0.810 1,088,000 861,280 0.7916 0.745 0.727 0.745 0.727 0.755 1,168,000 0.7374 3.90%
2025-07-07 0 0.770 0.770 0.780 0.760 0.780 886,000 677,800 0.7650 0.717 0.717 0.727 0.708 0.727 951,147 0.7126 2.67%
2025-07-04 0 0.750 0.750 0.760 0.750 0.790 926,000 700,640 0.7566 0.699 0.699 0.708 0.699 0.736 994,088 0.7048 -3.85%
2025-07-03 0 0.780 0.760 0.780 0.760 0.830 2,720,000 2,127,820 0.7823 0.727 0.708 0.727 0.708 0.773 2,920,000 0.7287 13.04%
2025-07-02 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.643 0.624 0.643 0.643 0.643 2,147 0.6427 0.00%
2025-06-30 0 0.690 0.670 0.690 - - 0 0 - 0.643 0.624 0.643 - - 0 - 0.00%
2025-06-27 0 0.690 0.660 0.690 0.690 0.690 6,000 4,140 0.6900 0.643 0.615 0.643 0.643 0.643 6,441 0.6427 1.47%
2025-06-26 0 0.680 0.670 0.680 0.670 0.690 20,000 13,680 0.6840 0.633 0.624 0.633 0.624 0.643 21,471 0.6372 3.03%
2025-06-25 0 0.660 0.650 0.690 0.660 0.690 48,000 32,280 0.6725 0.615 0.605 0.643 0.615 0.643 51,529 0.6264 0.00%
2025-06-24 0 0.660 0.640 0.660 0.660 0.660 30,000 19,800 0.6600 0.615 0.596 0.615 0.615 0.615 32,206 0.6148 0.00%
2025-06-23 0 0.660 0.620 0.660 0.660 0.670 34,000 22,560 0.6635 0.615 0.578 0.615 0.615 0.624 36,500 0.6181 3.13%
2025-06-20 0 0.640 0.640 0.690 - - 0 0 - 0.596 0.596 0.643 - - 0 - 3.23%
2025-06-19 0 0.620 0.610 0.630 0.620 0.630 32,000 19,960 0.6238 0.578 0.568 0.587 0.578 0.587 34,353 0.5810 -3.12%
2025-06-18 0 0.640 0.630 0.670 - - 0 0 - 0.596 0.587 0.624 - - 0 - 0.00%
2025-06-17 0 0.640 0.630 0.680 0.640 0.680 72,000 46,600 0.6472 0.596 0.587 0.633 0.596 0.633 77,294 0.6029 -1.54%
2025-06-16 0 0.650 0.640 0.650 0.640 0.650 42,000 27,260 0.6490 0.605 0.596 0.605 0.596 0.605 45,088 0.6046 3.17%
2025-06-13 0 0.630 0.620 0.640 - - 4,000 2,520 0.6300 0.587 0.578 0.596 - - 4,294 0.5868 0.00%
2025-06-12 0 0.630 0.630 0.640 - - 2,000 1,260 0.6300 0.587 0.587 0.596 - - 2,147 0.5868 0.00%
2025-06-11 0 0.630 0.630 0.640 0.630 0.640 18,000 11,440 0.6356 0.587 0.587 0.596 0.587 0.596 19,324 0.5920 -1.56%
2025-06-10 0 0.640 0.610 0.640 - - 0 0 - 0.596 0.568 0.596 - - 0 - 0.00%
2025-06-09 0 0.640 0.620 0.640 0.620 0.640 48,000 29,860 0.6221 0.596 0.578 0.596 0.578 0.596 51,529 0.5795 -1.54%
2025-06-06 0 0.650 0.620 0.650 - - 0 0 - 0.605 0.578 0.605 - - 0 - 0.00%
2025-06-05 0 0.650 0.620 0.650 - - 0 0 - 0.605 0.578 0.605 - - 0 - 0.00%
2025-06-04 0 0.650 0.620 0.650 - - 0 0 - 0.605 0.578 0.605 - - 0 - 0.00%
2025-06-03 0 0.650 0.650 0.660 0.620 0.620 2,000 1,240 0.6200 0.605 0.605 0.615 0.578 0.578 2,147 0.5775 0.00%
2025-06-02 0 0.650 0.620 0.650 - - 0 0 - 0.605 0.578 0.605 - - 0 - 0.00%
2025-05-30 0 0.650 0.640 0.660 0.610 0.650 254,000 162,540 0.6399 0.605 0.596 0.615 0.568 0.605 272,676 0.5961 4.84%
2025-05-29 0 0.620 0.600 0.620 0.620 0.620 8,000 4,960 0.6200 0.578 0.559 0.578 0.578 0.578 8,588 0.5775 0.00%
2025-05-28 0 0.620 0.610 0.630 0.610 0.620 162,000 99,780 0.6159 0.578 0.568 0.587 0.568 0.578 173,912 0.5737 1.64%
2025-05-27 0 0.610 0.610 0.620 - - 0 0 - 0.568 0.568 0.578 - - 0 - 0.00%
2025-05-26 0 0.610 0.610 0.620 0.600 0.620 12,000 7,380 0.6150 0.568 0.568 0.578 0.559 0.578 12,882 0.5729 -1.61%
2025-05-23 0 0.620 0.610 0.620 0.590 0.620 76,000 46,000 0.6053 0.578 0.568 0.578 0.550 0.578 81,588 0.5638 3.33%
2025-05-22 0 0.600 0.590 0.600 0.590 0.600 96,000 57,500 0.5990 0.559 0.550 0.559 0.550 0.559 103,059 0.5579 0.00%
2025-05-21 0 0.600 0.600 0.610 0.600 0.610 56,000 33,820 0.6039 0.559 0.559 0.568 0.559 0.568 60,118 0.5626 -1.64%
2025-05-20 0 0.610 0.600 0.610 0.590 0.610 180,000 107,960 0.5998 0.568 0.559 0.568 0.550 0.568 193,235 0.5587 1.67%
2025-05-19 0 0.600 0.590 0.600 0.590 0.600 230,000 135,840 0.5906 0.559 0.550 0.559 0.550 0.559 246,912 0.5502 -1.64%
2025-05-16 0 0.610 0.600 0.610 0.590 0.610 214,000 128,360 0.5998 0.568 0.559 0.568 0.550 0.568 229,735 0.5587 1.67%
2025-05-15 0 0.600 0.590 0.610 0.600 0.600 42,000 25,200 0.6000 0.559 0.550 0.568 0.559 0.559 45,088 0.5589 0.00%
2025-05-14 0 0.600 0.590 0.600 0.590 0.610 156,000 93,960 0.6023 0.559 0.550 0.559 0.550 0.568 167,471 0.5611 1.69%
2025-05-13 0 0.590 0.590 0.600 0.590 0.600 38,000 22,480 0.5916 0.550 0.550 0.559 0.550 0.559 40,794 0.5511 -1.67%
2025-05-12 0 0.600 0.590 0.600 0.590 0.600 56,000 33,560 0.5993 0.559 0.550 0.559 0.550 0.559 60,118 0.5582 1.69%
2025-05-09 0 0.590 0.590 0.600 0.570 0.600 152,000 88,560 0.5826 0.550 0.550 0.559 0.531 0.559 163,176 0.5427 0.00%
2025-05-08 0 0.590 0.580 0.590 0.580 0.590 106,000 62,500 0.5896 0.550 0.540 0.550 0.540 0.550 113,794 0.5492 0.00%
2025-05-07 0 0.590 0.580 0.600 0.590 0.600 50,000 29,560 0.5912 0.550 0.540 0.559 0.550 0.559 53,676 0.5507 1.72%
2025-05-06 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.540 0.540 0.550 0.540 0.540 2,147 0.5403 0.00%
2025-05-02 0 0.580 0.580 0.590 - - 0 0 - 0.540 0.540 0.550 - - 0 - 1.75%
2025-04-30 0 0.570 0.570 0.590 0.570 0.570 2,000 1,140 0.5700 0.531 0.531 0.550 0.531 0.531 2,147 0.5310 0.00%
2025-04-29 0 0.570 0.570 0.590 0.570 0.570 188,000 107,160 0.5700 0.531 0.531 0.550 0.531 0.531 201,824 0.5310 -1.72%
2025-04-28 0 0.580 0.580 0.590 0.580 0.580 210,000 121,800 0.5800 0.540 0.540 0.550 0.540 0.540 225,441 0.5403 -3.33%
2025-04-25 0 0.600 0.590 0.600 0.600 0.600 22,000 13,200 0.6000 0.559 0.550 0.559 0.559 0.559 23,618 0.5589 1.69%
2025-04-24 0 0.590 0.590 0.600 0.580 0.600 12,000 7,160 0.5967 0.550 0.550 0.559 0.540 0.559 12,882 0.5558 -1.67%
2025-04-23 0 0.600 0.590 0.600 0.600 0.600 78,000 46,800 0.6000 0.559 0.550 0.559 0.559 0.559 83,735 0.5589 -1.64%
2025-04-22 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.568 0.550 0.568 0.568 0.568 2,147 0.5682 0.00%
2025-04-17 0 0.610 0.590 0.620 0.570 0.610 66,000 38,320 0.5806 0.568 0.550 0.578 0.531 0.568 70,853 0.5408 5.17%
2025-04-16 0 0.580 0.580 0.610 0.580 0.580 46,000 26,680 0.5800 0.540 0.540 0.568 0.540 0.540 49,382 0.5403 -6.45%
2025-04-15 0 0.620 0.600 0.620 0.580 0.640 22,000 13,420 0.6100 0.578 0.559 0.578 0.540 0.596 23,618 0.5682 1.64%
2025-04-14 0 0.610 0.580 0.610 0.610 0.610 2,000 1,220 0.6100 0.568 0.540 0.568 0.568 0.568 2,147 0.5682 0.00%
2025-04-11 0 0.610 0.580 0.610 0.570 0.610 326,000 190,500 0.5844 0.568 0.540 0.568 0.531 0.568 349,971 0.5443 0.00%
2025-04-10 0 0.610 0.590 0.610 0.580 0.610 4,000 2,380 0.5950 0.568 0.550 0.568 0.540 0.568 4,294 0.5542 0.00%
2025-04-09 0 0.610 0.580 0.610 - - 0 0 - 0.568 0.540 0.568 - - 0 - 0.00%
2025-04-08 0 0.610 0.580 0.610 0.580 0.610 8,000 4,740 0.5925 0.568 0.540 0.568 0.540 0.568 8,588 0.5519 -3.17%
2025-04-07 0 0.630 0.590 0.630 0.570 0.630 54,000 31,720 0.5874 0.587 0.550 0.587 0.531 0.587 57,971 0.5472 -3.08%
2025-04-03 0 0.650 0.580 0.690 0.590 0.650 124,000 73,560 0.5932 0.605 0.540 0.643 0.550 0.605 133,118 0.5526 8.33%
2025-04-02 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2025-04-01 0 0.600 0.590 0.600 0.580 0.630 12,000 7,140 0.5950 0.559 0.550 0.559 0.540 0.587 12,882 0.5542 0.00%
2025-03-31 0 0.600 0.580 0.630 0.600 0.620 146,000 89,960 0.6162 0.559 0.540 0.587 0.559 0.578 156,735 0.5740 -13.04%
2025-03-28 0 0.690 0.600 0.690 - - 0 0 - 0.643 0.559 0.643 - - 0 - 0.00%
2025-03-27 0 0.690 0.620 0.690 - - 0 0 - 0.643 0.578 0.643 - - 0 - 0.00%
2025-03-26 0 0.690 0.620 0.690 0.690 0.690 4,000 2,760 0.6900 0.643 0.578 0.643 0.643 0.643 4,294 0.6427 0.00%
2025-03-25 0 0.690 0.600 0.690 - - 0 0 - 0.643 0.559 0.643 - - 0 - 0.00%
2025-03-24 0 0.690 0.610 0.690 - - 0 0 - 0.643 0.568 0.643 - - 0 - -1.43%
2025-03-21 0 0.700 0.620 0.700 0.590 0.700 86,000 55,200 0.6419 0.652 0.578 0.652 0.550 0.652 92,324 0.5979 -2.78%
2025-03-20 0 0.720 0.570 0.700 0.560 0.720 438,000 261,720 0.5975 0.671 0.531 0.652 0.522 0.671 470,206 0.5566 24.14%
2025-03-19 0 0.580 0.570 0.580 0.570 0.580 18,000 10,300 0.5722 0.540 0.531 0.540 0.531 0.540 19,324 0.5330 1.75%
2025-03-18 0 0.570 0.570 0.590 0.570 0.570 12,000 6,840 0.5700 0.531 0.531 0.550 0.531 0.531 12,882 0.5310 0.00%
2025-03-17 0 0.570 0.570 0.580 0.570 0.570 166,000 94,620 0.5700 0.531 0.531 0.540 0.531 0.531 178,206 0.5310 -5.00%
2025-03-14 0 0.600 0.580 0.620 - - 0 0 - 0.559 0.540 0.578 - - 0 - 0.00%
2025-03-13 0 0.600 0.570 0.620 - - 0 0 - 0.559 0.531 0.578 - - 0 - 0.00%
2025-03-12 0 0.600 0.570 0.620 - - 0 0 - 0.559 0.531 0.578 - - 0 - 0.00%
2025-03-11 0 0.600 0.570 0.620 - - 0 0 - 0.559 0.531 0.578 - - 0 - 0.00%
2025-03-10 0 0.600 0.570 0.600 - - 0 0 - 0.559 0.531 0.559 - - 0 - 0.00%
2025-03-07 0 0.600 0.590 0.600 0.600 0.600 12,000 7,200 0.6000 0.559 0.550 0.559 0.559 0.559 12,882 0.5589 3.45%
2025-03-06 0 0.580 0.570 0.600 0.570 0.580 4,000 2,300 0.5750 0.540 0.531 0.559 0.531 0.540 4,294 0.5356 -3.33%
2025-03-05 0 0.600 0.580 0.620 0.570 0.600 76,000 43,380 0.5708 0.559 0.540 0.578 0.531 0.559 81,588 0.5317 1.69%
2025-03-04 0 0.590 0.580 0.590 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.67%
2025-03-03 0 0.600 0.570 0.600 - - 0 0 - 0.559 0.531 0.559 - - 0 - 0.00%
2025-02-28 0 0.600 0.600 0.620 0.580 0.580 2,000 1,160 0.5800 0.559 0.559 0.578 0.540 0.540 2,147 0.5403 0.00%
2025-02-27 0 0.600 0.580 0.620 - - 0 0 - 0.559 0.540 0.578 - - 0 - 0.00%
2025-02-26 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2025-02-25 0 0.600 0.600 0.620 0.590 0.590 8,000 4,660 0.5825 0.559 0.559 0.578 0.550 0.550 8,588 0.5426 0.00%
2025-02-24 0 0.600 0.590 0.600 0.610 0.610 24,000 14,600 0.6083 0.559 0.550 0.559 0.568 0.568 25,765 0.5667 -1.64%
2025-02-21 0 0.610 0.590 0.610 0.590 0.660 62,000 37,320 0.6019 0.568 0.550 0.568 0.550 0.615 66,559 0.5607 3.39%
2025-02-20 0 0.590 0.580 0.590 0.590 0.600 26,000 15,400 0.5923 0.550 0.540 0.550 0.550 0.559 27,912 0.5517 0.00%
2025-02-19 0 0.590 0.580 0.590 0.590 0.600 44,000 26,300 0.5977 0.550 0.540 0.550 0.550 0.559 47,235 0.5568 0.00%
2025-02-18 0 0.590 0.580 0.590 0.590 0.600 120,000 71,860 0.5988 0.550 0.540 0.550 0.550 0.559 128,824 0.5578 -1.67%
2025-02-17 0 0.600 0.580 0.600 0.580 0.610 268,000 156,500 0.5840 0.559 0.540 0.559 0.540 0.568 287,706 0.5440 -1.64%
2025-02-14 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.568 0.550 0.568 0.568 0.568 2,147 0.5682 -3.17%
2025-02-13 0 0.630 0.570 0.640 0.580 0.630 76,000 44,300 0.5829 0.587 0.531 0.596 0.540 0.587 81,588 0.5430 6.78%
2025-02-12 0 0.590 0.580 0.590 0.580 0.580 20,000 11,620 0.5810 0.550 0.540 0.550 0.540 0.540 21,471 0.5412 0.00%
2025-02-11 0 0.590 0.580 0.590 0.570 0.590 100,000 57,540 0.5754 0.550 0.540 0.550 0.531 0.550 107,353 0.5360 -1.67%
2025-02-10 0 0.600 0.580 0.610 0.590 0.600 4,000 2,380 0.5950 0.559 0.540 0.568 0.550 0.559 4,294 0.5542 1.69%
2025-02-07 0 0.590 0.590 0.600 0.580 0.590 60,000 35,200 0.5867 0.550 0.550 0.559 0.540 0.550 64,412 0.5465 -4.84%
2025-02-06 0 0.620 0.590 0.620 - - 0 0 - 0.578 0.550 0.578 - - 0 - 0.00%
2025-02-05 0 0.620 0.590 0.620 0.590 0.620 26,000 15,600 0.6000 0.578 0.550 0.578 0.550 0.578 27,912 0.5589 3.33%
2025-02-04 0 0.600 0.590 0.600 0.600 0.610 16,000 9,640 0.6025 0.559 0.550 0.559 0.559 0.568 17,176 0.5612 -1.64%
2025-02-03 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.568 0.559 0.568 0.568 0.568 21,471 0.5682 0.00%
2025-01-28 0 0.610 0.570 0.610 - - 152,000 92,720 0.6100 0.568 0.531 0.568 - - 163,176 0.5682 -1.61%
2025-01-27 0 0.620 0.570 0.620 0.620 0.620 8,000 4,960 0.6200 0.578 0.531 0.578 0.578 0.578 8,588 0.5775 0.00%
2025-01-24 0 0.620 0.570 0.620 0.580 0.620 28,000 16,360 0.5843 0.578 0.531 0.578 0.540 0.578 30,059 0.5443 3.33%
2025-01-23 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2025-01-22 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.559 0.540 0.559 0.559 0.559 10,735 0.5589 0.00%
2025-01-21 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2025-01-20 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2025-01-17 0 0.600 0.580 0.600 0.600 0.600 6,000 3,600 0.6000 0.559 0.540 0.559 0.559 0.559 6,441 0.5589 0.00%
2025-01-16 0 0.600 0.580 0.600 0.570 0.600 44,000 25,200 0.5727 0.559 0.540 0.559 0.531 0.559 47,235 0.5335 0.00%
2025-01-15 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.540 0.559 - - 0 - 0.00%
2025-01-14 0 0.600 0.580 0.610 - - 0 0 - 0.559 0.540 0.568 - - 0 - 0.00%
2025-01-13 0 0.600 0.580 0.600 0.580 0.600 32,000 18,600 0.5813 0.559 0.540 0.559 0.540 0.559 34,353 0.5414 0.00%
2025-01-10 0 0.600 0.580 0.600 0.580 0.600 12,000 7,000 0.5833 0.559 0.540 0.559 0.540 0.559 12,882 0.5434 0.00%
2025-01-09 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.559 0.540 0.559 0.559 0.559 2,147 0.5589 0.00%
2025-01-08 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.559 0.540 0.559 0.559 0.559 10,735 0.5589 1.69%
2025-01-07 0 0.590 0.580 0.590 0.580 0.600 34,000 19,960 0.5871 0.550 0.540 0.550 0.540 0.559 36,500 0.5468 -4.84%
2025-01-06 0 0.620 0.580 0.620 - - 0 0 - 0.578 0.540 0.578 - - 0 - 0.00%
2025-01-03 0 0.620 0.580 0.620 0.620 0.620 6,000 3,720 0.6200 0.578 0.540 0.578 0.578 0.578 6,441 0.5775 0.00%
2025-01-02 0 0.620 0.580 0.620 0.570 0.620 6,000 3,540 0.5900 0.578 0.540 0.578 0.531 0.578 6,441 0.5496 0.00%
2024-12-31 0 0.620 0.570 0.620 0.570 0.620 12,000 6,960 0.5800 0.578 0.531 0.578 0.531 0.578 12,882 0.5403 5.08%
2024-12-30 0 0.590 0.580 0.590 0.590 0.590 18,000 10,620 0.5900 0.550 0.540 0.550 0.550 0.550 19,324 0.5496 -1.67%
2024-12-27 0 0.600 0.590 0.600 0.590 0.600 28,000 16,780 0.5993 0.559 0.550 0.559 0.550 0.559 30,059 0.5582 0.00%
2024-12-24 0 0.600 0.580 0.610 0.600 0.600 2,000 1,200 0.6000 0.559 0.540 0.568 0.559 0.559 2,147 0.5589 3.45%
2024-12-23 0 0.580 0.580 0.600 0.570 0.580 74,000 42,920 0.5800 0.540 0.540 0.559 0.531 0.540 79,441 0.5403 -3.33%
2024-12-20 0 0.600 0.570 0.600 0.600 0.600 86,000 51,600 0.6000 0.559 0.531 0.559 0.559 0.559 92,324 0.5589 -1.64%
2024-12-19 0 0.610 0.570 0.620 0.580 0.610 12,000 7,020 0.5850 0.568 0.531 0.578 0.540 0.568 12,882 0.5449 5.17%
2024-12-18 0 0.580 0.570 0.580 0.560 0.580 18,000 10,260 0.5700 0.540 0.531 0.540 0.522 0.540 19,324 0.5310 0.00%
2024-12-17 0 0.580 0.570 0.600 0.570 0.580 154,000 89,280 0.5797 0.540 0.531 0.559 0.531 0.540 165,324 0.5400 -3.33%
2024-12-16 0 0.600 0.580 0.600 0.590 0.620 220,000 131,120 0.5960 0.559 0.540 0.559 0.550 0.578 236,176 0.5552 -3.23%
2024-12-13 0 0.620 0.600 0.620 0.620 0.620 24,000 14,880 0.6200 0.578 0.559 0.578 0.578 0.578 25,765 0.5775 -1.59%
2024-12-12 0 0.630 0.620 0.630 0.620 0.630 38,000 23,580 0.6205 0.587 0.578 0.587 0.578 0.587 40,794 0.5780 -1.56%
2024-12-11 0 0.640 0.610 0.640 0.590 0.640 128,000 76,720 0.5994 0.596 0.568 0.596 0.550 0.596 137,412 0.5583 0.00%
2024-12-10 0 0.640 0.620 0.640 0.630 0.640 70,000 44,120 0.6303 0.596 0.578 0.596 0.587 0.596 75,147 0.5871 0.00%
2024-12-09 0 0.640 0.600 0.640 0.590 0.640 260,000 156,140 0.6005 0.596 0.559 0.596 0.550 0.596 279,118 0.5594 3.23%
2024-12-06 0 0.620 0.580 0.620 0.580 0.620 92,000 53,800 0.5848 0.578 0.540 0.578 0.540 0.578 98,765 0.5447 1.64%
2024-12-05 0 0.610 0.610 0.620 0.590 0.620 148,000 87,880 0.5938 0.568 0.568 0.578 0.550 0.578 158,882 0.5531 -1.61%
2024-12-04 0 0.620 0.570 0.620 0.580 0.620 160,000 93,400 0.5838 0.578 0.531 0.578 0.540 0.578 171,765 0.5438 3.33%
2024-12-03 0 0.600 0.570 0.600 0.590 0.600 4,000 2,380 0.5950 0.559 0.531 0.559 0.550 0.559 4,294 0.5542 0.00%
2024-12-02 0 0.600 0.580 0.600 0.570 0.600 224,000 129,720 0.5791 0.559 0.540 0.559 0.531 0.559 240,471 0.5394 0.00%
2024-11-29 0 0.600 0.550 0.600 0.550 0.600 286,000 158,180 0.5531 0.559 0.512 0.559 0.512 0.559 307,029 0.5152 5.26%
2024-11-28 0 0.570 0.550 0.570 0.550 0.570 48,000 26,740 0.5571 0.531 0.512 0.531 0.512 0.531 51,529 0.5189 -3.39%
2024-11-27 0 0.590 0.540 0.590 0.550 0.600 214,000 120,680 0.5639 0.550 0.503 0.550 0.512 0.559 229,735 0.5253 -1.67%
2024-11-26 0 0.600 0.530 0.600 0.540 0.600 294,000 162,280 0.5520 0.559 0.494 0.559 0.503 0.559 315,618 0.5142 1.69%
2024-11-25 0 0.590 0.550 0.590 0.560 0.650 114,000 64,340 0.5644 0.550 0.512 0.550 0.522 0.605 122,382 0.5257 3.51%
2024-11-22 0 0.570 0.530 0.570 0.540 0.570 24,000 13,440 0.5600 0.531 0.494 0.531 0.503 0.531 25,765 0.5216 -1.72%
2024-11-21 0 0.580 0.530 0.570 0.520 0.580 196,000 105,760 0.5396 0.540 0.494 0.531 0.484 0.540 210,412 0.5026 5.45%
2024-11-20 0 0.550 0.530 0.550 0.540 0.570 58,000 31,720 0.5469 0.512 0.494 0.512 0.503 0.531 62,265 0.5094 -3.51%
2024-11-19 0 0.570 0.540 0.570 0.540 0.600 218,000 121,360 0.5567 0.531 0.503 0.531 0.503 0.559 234,029 0.5186 -1.72%
2024-11-18 0 0.580 0.560 0.580 0.550 0.620 194,000 111,960 0.5771 0.540 0.522 0.540 0.512 0.578 208,265 0.5376 -7.94%
2024-11-15 0 0.630 0.600 0.630 0.610 0.660 230,000 143,060 0.6220 0.587 0.559 0.587 0.568 0.615 246,912 0.5794 -5.97%
2024-11-14 0 0.670 0.620 0.670 0.620 0.670 16,000 10,260 0.6413 0.624 0.578 0.624 0.578 0.624 17,176 0.5973 -1.47%
2024-11-13 0 0.680 0.650 0.680 - - 0 0 - 0.633 0.605 0.633 - - 0 - 0.00%
2024-11-12 0 0.680 0.650 0.690 0.650 0.700 434,000 291,440 0.6715 0.633 0.605 0.643 0.605 0.652 465,912 0.6255 -6.85%
2024-11-11 0 0.730 0.680 0.730 0.650 0.750 744,000 504,020 0.6774 0.680 0.633 0.680 0.605 0.699 798,706 0.6310 2.82%
2024-11-08 0 0.840 0.830 0.850 0.800 0.840 2,748,000 2,245,420 0.8171 0.661 0.653 0.669 0.630 0.661 3,490,210 0.6433 2.44%
2024-11-07 0 0.820 0.810 0.820 0.780 0.820 590,000 468,460 0.7940 0.646 0.638 0.646 0.614 0.646 749,354 0.6252 -1.20%
2024-11-06 0 0.830 0.800 0.820 0.780 0.830 2,248,000 1,783,060 0.7932 0.653 0.630 0.646 0.614 0.653 2,855,165 0.6245 3.75%
2024-11-05 0 0.800 0.780 0.800 0.750 0.800 928,000 716,340 0.7719 0.630 0.614 0.630 0.591 0.630 1,178,645 0.6078 2.56%
2024-11-04 0 0.780 0.750 0.780 0.740 0.850 2,600,000 2,067,520 0.7952 0.614 0.591 0.614 0.583 0.669 3,302,237 0.6261 -6.02%
2024-11-01 0 0.830 0.820 0.840 0.810 0.860 1,078,000 891,560 0.8271 0.653 0.646 0.661 0.638 0.677 1,369,158 0.6512 3.75%
2024-10-31 0 0.800 0.800 0.810 0.790 0.920 3,070,000 2,533,280 0.8252 0.630 0.630 0.638 0.622 0.724 3,899,180 0.6497 -13.04%
2024-10-30 0 0.920 0.910 0.920 0.690 1.340 15,247,050 15,555,675 1.0202 0.724 0.716 0.724 0.543 1.055 19,365,143 0.8033 41.54%
2024-10-29 0 0.650 0.640 0.660 0.600 0.650 834,000 516,060 0.6188 0.512 0.504 0.520 0.472 0.512 1,059,256 0.4872 1.56%
2024-10-28 0 0.640 0.640 0.650 0.600 0.650 446,000 275,260 0.6172 0.504 0.504 0.512 0.472 0.512 566,461 0.4859 -1.54%
2024-10-25 0 0.650 0.640 0.650 0.610 0.650 656,000 410,480 0.6257 0.512 0.504 0.512 0.480 0.512 833,180 0.4927 3.17%
2024-10-24 0 0.630 0.620 0.630 0.620 0.650 388,000 247,060 0.6368 0.496 0.488 0.496 0.488 0.512 492,795 0.5013 1.61%
2024-10-23 0 0.620 0.600 0.620 0.600 0.620 184,000 111,520 0.6061 0.488 0.472 0.488 0.472 0.488 233,697 0.4772 0.00%
2024-10-22 0 0.620 0.610 0.630 0.610 0.620 44,000 26,860 0.6105 0.488 0.480 0.496 0.480 0.488 55,884 0.4806 1.64%
2024-10-21 0 0.610 0.590 0.630 0.580 0.630 342,000 206,360 0.6034 0.480 0.465 0.496 0.457 0.496 434,371 0.4751 0.00%
2024-10-18 0 0.610 0.600 0.610 0.570 0.610 1,032,000 604,660 0.5859 0.480 0.472 0.480 0.449 0.480 1,310,734 0.4613 8.93%
2024-10-17 0 0.560 0.550 0.560 0.550 0.560 20,000 11,120 0.5560 0.441 0.433 0.441 0.433 0.441 25,402 0.4378 -1.75%
2024-10-16 0 0.570 0.550 0.570 0.550 0.570 212,000 118,180 0.5575 0.449 0.433 0.449 0.433 0.449 269,259 0.4389 0.00%
2024-10-15 0 0.570 0.550 0.570 0.550 0.580 62,000 34,660 0.5590 0.449 0.433 0.449 0.433 0.457 78,746 0.4402 -1.72%
2024-10-14 0 0.580 0.560 0.580 0.560 0.580 166,000 94,280 0.5680 0.457 0.441 0.457 0.441 0.457 210,835 0.4472 0.00%
2024-10-10 0 0.580 0.560 0.580 - - 0 0 - 0.457 0.441 0.457 - - 0 - 0.00%
2024-10-09 0 0.580 0.550 0.590 0.580 0.580 142,000 81,240 0.5721 0.457 0.433 0.465 0.457 0.457 180,353 0.4505 1.75%
2024-10-08 0 0.570 0.550 0.570 0.500 0.630 1,120,000 604,040 0.5393 0.449 0.433 0.449 0.394 0.496 1,422,502 0.4246 -1.72%
2024-10-07 0 0.580 0.580 0.590 0.580 0.620 182,000 107,420 0.5902 0.457 0.457 0.465 0.457 0.488 231,157 0.4647 0.00%
2024-10-04 0 0.580 0.570 0.580 0.570 0.580 102,000 58,320 0.5718 0.457 0.449 0.457 0.449 0.457 129,549 0.4502 -1.69%
2024-10-03 0 0.590 0.570 0.590 0.570 0.590 88,000 50,740 0.5766 0.465 0.449 0.465 0.449 0.465 111,768 0.4540 -1.67%
2024-10-02 0 0.600 0.590 0.600 0.580 0.610 398,000 239,700 0.6023 0.472 0.465 0.472 0.457 0.480 505,496 0.4742 -1.64%
2024-09-30 0 0.610 0.600 0.610 0.600 0.640 68,000 41,300 0.6074 0.480 0.472 0.480 0.472 0.504 86,366 0.4782 -1.61%
2024-09-27 0 0.620 0.600 0.620 0.620 0.620 18,000 11,160 0.6200 0.488 0.472 0.488 0.488 0.488 22,862 0.4882 0.00%
2024-09-26 0 0.620 0.580 0.620 0.600 0.650 230,000 140,060 0.6090 0.488 0.457 0.488 0.472 0.512 292,121 0.4795 3.33%
2024-09-25 0 0.600 0.580 0.600 0.570 0.600 98,000 56,800 0.5796 0.472 0.457 0.472 0.449 0.472 124,469 0.4563 0.00%
2024-09-24 0 0.600 0.570 0.600 0.570 0.600 384,000 222,360 0.5791 0.472 0.449 0.472 0.449 0.472 487,715 0.4559 1.69%
2024-09-23 0 0.590 0.580 0.600 0.590 0.610 550,000 327,900 0.5962 0.465 0.457 0.472 0.465 0.480 698,550 0.4694 0.00%
2024-09-20 0 0.590 0.570 0.580 0.580 0.590 308,000 181,420 0.5890 0.465 0.449 0.457 0.457 0.465 391,188 0.4638 -3.28%
2024-09-19 0 0.610 0.590 0.610 0.590 0.610 368,000 223,900 0.6084 0.480 0.465 0.480 0.465 0.480 467,394 0.4790 -1.61%
2024-09-17 0 0.620 0.600 0.620 0.600 0.640 358,000 220,840 0.6169 0.488 0.472 0.488 0.472 0.504 454,693 0.4857 -4.62%
2024-09-16 0 0.650 0.600 0.650 0.610 0.670 444,000 274,380 0.6180 0.512 0.472 0.512 0.480 0.528 563,920 0.4866 3.17%
2024-09-13 0 0.630 0.600 0.630 0.620 0.630 280,000 171,100 0.6111 0.496 0.472 0.496 0.488 0.496 355,626 0.4811 1.61%
2024-09-12 0 0.620 0.600 0.620 0.610 0.620 314,000 194,380 0.6190 0.488 0.472 0.488 0.480 0.488 398,809 0.4874 -1.59%
2024-09-11 0 0.630 0.610 0.670 0.630 0.630 308,000 191,040 0.6203 0.496 0.480 0.528 0.496 0.496 391,188 0.4884 0.00%
2024-09-10 0 0.630 0.610 0.660 0.610 0.630 374,000 232,720 0.6222 0.496 0.480 0.520 0.480 0.496 475,014 0.4899 -4.55%
2024-09-09 0 0.660 0.600 0.680 0.600 0.640 442,000 274,080 0.6201 0.520 0.472 0.535 0.472 0.504 561,380 0.4882 6.45%
2024-09-05 0 0.620 0.600 0.630 0.600 0.620 198,000 119,020 0.6011 0.488 0.472 0.496 0.472 0.488 251,478 0.4733 0.00%
2024-09-04 0 0.620 0.590 0.620 0.590 0.620 94,000 57,480 0.6115 0.488 0.465 0.488 0.465 0.488 119,389 0.4815 -1.59%
2024-09-03 0 0.630 0.600 0.630 0.600 0.630 692,000 424,120 0.6129 0.496 0.472 0.496 0.472 0.496 878,903 0.4826 0.00%
2024-09-02 0 0.630 0.610 0.630 0.610 0.630 80,000 48,880 0.6110 0.496 0.480 0.496 0.480 0.496 101,607 0.4811 0.00%
2024-08-30 0 0.630 0.620 0.630 0.610 0.630 82,000 50,620 0.6173 0.496 0.488 0.496 0.480 0.496 104,147 0.4860 0.00%
2024-08-29 0 0.630 0.620 0.630 0.610 0.630 44,000 27,340 0.6214 0.496 0.488 0.496 0.480 0.496 55,884 0.4892 0.00%
2024-08-28 0 0.630 0.620 0.630 0.610 0.630 90,000 55,840 0.6204 0.496 0.488 0.496 0.480 0.496 114,308 0.4885 -3.08%
2024-08-27 0 0.650 0.630 0.650 0.660 0.660 1,302,000 781,320 0.6001 0.512 0.496 0.512 0.520 0.520 1,653,659 0.4725 -2.99%
2024-08-26 0 0.670 0.650 0.670 0.650 0.670 18,000 11,800 0.6556 0.528 0.512 0.528 0.512 0.528 22,862 0.5161 -1.47%
2024-08-23 0 0.680 0.630 0.680 0.640 0.670 72,000 46,220 0.6419 0.535 0.496 0.535 0.504 0.528 91,447 0.5054 3.03%
2024-08-22 0 0.660 0.640 0.720 - - 0 0 - 0.520 0.504 0.567 - - 0 - 0.00%
2024-08-21 0 0.660 0.630 0.720 0.640 0.640 80,000 51,200 0.6400 0.520 0.496 0.567 0.504 0.504 101,607 0.5039 0.00%
2024-08-20 0 0.660 0.610 0.750 0.600 0.650 92,000 55,680 0.6052 0.520 0.480 0.591 0.472 0.512 116,848 0.4765 10.00%
2024-08-19 0 0.600 0.590 0.600 0.600 0.680 134,000 84,860 0.6333 0.472 0.465 0.472 0.472 0.535 170,192 0.4986 -11.76%
2024-08-16 0 0.680 0.620 0.750 0.620 0.670 186,000 119,140 0.6405 0.535 0.488 0.591 0.488 0.528 236,237 0.5043 0.00%
2024-08-15 0 0.680 0.620 0.680 0.630 0.680 46,000 29,500 0.6413 0.535 0.488 0.535 0.496 0.535 58,424 0.5049 -2.86%
2024-08-14 0 0.700 0.640 0.750 0.670 0.710 38,000 26,800 0.7053 0.551 0.504 0.591 0.528 0.559 48,263 0.5553 0.00%
2024-08-13 0 0.700 0.650 - 0.620 0.700 130,000 82,660 0.6358 0.551 0.512 - 0.488 0.551 165,112 0.5006 2.94%
2024-08-12 0 0.680 0.630 0.680 - - 0 0 - 0.535 0.496 0.535 - - 0 - 0.00%
2024-08-09 0 0.680 0.640 0.680 - - 2,000 1,280 0.6400 0.535 0.504 0.535 - - 2,540 0.5039 0.00%
2024-08-08 0 0.680 0.640 0.690 0.680 0.680 96,000 65,580 0.6831 0.535 0.504 0.543 0.535 0.535 121,929 0.5379 0.00%
2024-08-07 0 0.680 0.680 0.690 0.680 0.680 36,000 24,480 0.6800 0.535 0.535 0.543 0.535 0.535 45,723 0.5354 1.49%
2024-08-06 0 0.670 0.640 0.680 0.660 0.670 78,000 52,040 0.6672 0.528 0.504 0.535 0.520 0.528 99,067 0.5253 3.08%
2024-08-05 0 0.650 0.650 0.670 0.650 0.680 160,000 106,460 0.6654 0.512 0.512 0.528 0.512 0.535 203,215 0.5239 3.17%
2024-08-02 0 0.630 0.600 0.680 0.610 0.630 132,000 81,560 0.6179 0.496 0.472 0.535 0.480 0.496 167,652 0.4865 5.00%
2024-08-01 0 0.600 0.590 0.630 0.590 0.610 84,000 50,960 0.6067 0.472 0.465 0.496 0.465 0.480 106,688 0.4777 -6.25%
2024-07-31 0 0.640 0.610 0.670 0.640 0.650 32,000 20,580 0.6431 0.504 0.480 0.528 0.504 0.512 40,643 0.5064 -3.03%
2024-07-30 0 0.660 0.640 0.680 0.650 0.650 20,000 13,000 0.6500 0.520 0.504 0.535 0.512 0.512 25,402 0.5118 0.00%
2024-07-29 0 0.660 0.630 0.680 0.650 0.660 22,000 14,420 0.6555 0.520 0.496 0.535 0.512 0.520 27,942 0.5161 1.54%
2024-07-26 0 0.650 0.600 0.680 - - 0 0 - 0.512 0.472 0.535 - - 0 - 0.00%
2024-07-25 0 0.650 0.600 0.680 - - 0 0 - 0.512 0.472 0.535 - - 0 - 0.00%
2024-07-24 0 0.650 0.600 0.680 - - 0 0 - 0.512 0.472 0.535 - - 0 - 0.00%
2024-07-23 0 0.650 0.600 0.650 0.650 0.650 16,000 10,400 0.6500 0.512 0.472 0.512 0.512 0.512 20,321 0.5118 0.00%
2024-07-22 0 0.650 0.610 0.670 0.600 0.630 178,000 108,920 0.6119 0.512 0.480 0.528 0.472 0.496 226,076 0.4818 1.56%
2024-07-19 0 0.640 0.590 0.670 0.590 0.640 174,000 103,300 0.5937 0.504 0.465 0.528 0.465 0.504 220,996 0.4674 0.00%
2024-07-18 0 0.640 0.600 0.650 0.590 0.640 96,000 58,520 0.6096 0.504 0.472 0.512 0.465 0.504 121,929 0.4800 0.00%
2024-07-17 0 0.640 0.630 0.690 0.640 0.690 56,000 36,560 0.6529 0.504 0.496 0.543 0.504 0.543 71,125 0.5140 -3.03%
2024-07-16 0 0.660 0.650 0.660 0.650 0.660 158,000 103,580 0.6556 0.520 0.512 0.520 0.512 0.520 200,674 0.5162 -2.94%
2024-07-15 0 0.680 0.670 0.680 0.680 0.680 28,000 19,040 0.6800 0.535 0.528 0.535 0.535 0.535 35,563 0.5354 -1.45%
2024-07-12 0 0.690 0.680 0.700 0.690 0.700 24,000 16,720 0.6967 0.543 0.535 0.551 0.543 0.551 30,482 0.5485 -1.43%
2024-07-11 0 0.700 0.700 0.720 0.700 0.700 14,000 9,800 0.7000 0.551 0.551 0.567 0.551 0.551 17,781 0.5511 0.00%
2024-07-10 0 0.700 0.690 0.700 0.700 0.720 126,000 89,200 0.7079 0.551 0.543 0.551 0.551 0.567 160,031 0.5574 -2.78%
2024-07-09 0 0.720 0.710 0.720 0.710 0.720 34,000 24,440 0.7188 0.567 0.559 0.567 0.559 0.567 43,183 0.5660 0.00%
2024-07-08 0 0.720 0.710 0.720 0.720 0.720 98,000 70,560 0.7200 0.567 0.559 0.567 0.567 0.567 124,469 0.5669 0.00%
2024-07-05 0 0.720 0.710 0.720 0.720 0.730 28,000 20,260 0.7236 0.567 0.559 0.567 0.567 0.575 35,563 0.5697 -2.70%
2024-07-04 0 0.740 0.730 0.750 0.740 0.750 12,000 8,940 0.7450 0.583 0.575 0.591 0.583 0.591 15,241 0.5866 -1.33%
2024-07-03 0 0.750 0.740 0.750 - - 0 0 - 0.591 0.583 0.591 - - 0 - 0.00%
2024-07-02 0 0.750 0.740 0.750 0.740 0.750 70,000 52,260 0.7466 0.591 0.583 0.591 0.583 0.591 88,906 0.5878 1.35%
2024-06-28 0 0.740 0.720 0.740 0.720 0.740 26,000 19,000 0.7308 0.583 0.567 0.583 0.567 0.583 33,022 0.5754 1.37%
2024-06-27 0 0.730 0.730 0.750 - - 0 0 - 0.575 0.575 0.591 - - 0 - 0.00%
2024-06-26 0 0.730 0.710 0.750 0.730 0.730 28,000 20,440 0.7300 0.575 0.559 0.591 0.575 0.575 35,563 0.5748 -1.35%
2024-06-25 0 0.740 0.710 0.740 0.730 0.740 28,000 20,540 0.7336 0.583 0.559 0.583 0.575 0.583 35,563 0.5776 1.37%
2024-06-24 0 0.730 0.690 0.730 0.700 0.730 52,000 36,520 0.7023 0.575 0.543 0.575 0.551 0.575 66,045 0.5530 4.29%
2024-06-21 0 0.700 0.700 0.720 - - 0 0 - 0.551 0.551 0.567 - - 0 - 0.00%
2024-06-20 0 0.700 0.690 0.740 0.700 0.740 30,000 21,460 0.7153 0.551 0.543 0.583 0.551 0.583 38,103 0.5632 -1.41%
2024-06-19 0 0.710 0.710 0.800 0.710 0.720 14,000 10,060 0.7186 0.559 0.559 0.630 0.559 0.567 17,781 0.5658 0.00%
2024-06-18 0 0.710 0.680 0.730 0.710 0.720 266,000 190,120 0.7147 0.559 0.535 0.575 0.559 0.567 337,844 0.5627 0.00%
2024-06-17 0 0.710 0.700 0.710 0.710 0.730 198,000 142,540 0.7199 0.559 0.551 0.559 0.559 0.575 251,478 0.5668 -2.74%
2024-06-14 0 0.730 0.710 0.810 0.700 0.730 226,000 162,940 0.7210 0.575 0.559 0.638 0.551 0.575 287,041 0.5677 0.00%
2024-06-13 0 0.730 0.690 0.810 0.710 0.730 276,000 199,560 0.7230 0.575 0.543 0.638 0.559 0.575 350,545 0.5693 0.00%
2024-06-12 0 0.730 0.730 0.810 0.730 0.730 28,000 20,440 0.7300 0.575 0.575 0.638 0.575 0.575 35,563 0.5748 1.39%
2024-06-11 0 0.720 0.720 0.800 0.720 0.730 6,000 4,340 0.7233 0.567 0.567 0.630 0.567 0.575 7,621 0.5695 -1.37%
2024-06-07 0 0.730 0.730 0.780 0.730 0.730 10,000 7,300 0.7300 0.575 0.575 0.614 0.575 0.575 12,701 0.5748 1.39%
2024-06-06 0 0.720 0.720 0.780 0.720 0.730 10,000 7,280 0.7280 0.567 0.567 0.614 0.567 0.575 12,701 0.5732 -1.37%
2024-06-05 0 0.730 0.720 0.810 0.730 0.730 62,000 45,260 0.7300 0.575 0.567 0.638 0.575 0.575 78,746 0.5748 0.00%
2024-06-04 0 0.730 0.730 0.800 0.730 0.730 4,000 2,920 0.7300 0.575 0.575 0.630 0.575 0.575 5,080 0.5748 0.00%
2024-06-03 0 0.730 0.720 0.810 0.730 0.730 16,000 11,740 0.7338 0.575 0.567 0.638 0.575 0.575 20,321 0.5777 0.00%
2024-05-31 0 0.730 0.720 0.810 0.730 0.730 10,000 7,300 0.7300 0.575 0.567 0.638 0.575 0.575 12,701 0.5748 0.00%
2024-05-30 0 0.730 0.710 0.810 - - 0 0 - 0.575 0.559 0.638 - - 0 - 0.00%
2024-05-29 0 0.730 0.720 0.770 0.730 0.730 6,000 4,380 0.7300 0.575 0.567 0.606 0.575 0.575 7,621 0.5748 0.00%
2024-05-28 0 0.730 0.700 0.730 0.740 0.740 122,000 90,280 0.7400 0.575 0.551 0.575 0.583 0.583 154,951 0.5826 2.82%
2024-05-27 0 0.710 0.700 0.730 0.710 0.710 6,000 4,260 0.7100 0.559 0.551 0.575 0.559 0.559 7,621 0.5590 1.43%
2024-05-24 0 0.700 0.700 0.710 - - 0 0 - 0.551 0.551 0.559 - - 0 - 0.00%
2024-05-23 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 0.551 0.535 0.551 0.551 0.551 5,080 0.5511 0.00%
2024-05-22 0 0.700 0.700 0.720 - - 0 0 - 0.551 0.551 0.567 - - 0 - 0.00%
2024-05-21 0 0.700 0.700 0.720 0.700 0.710 114,000 80,080 0.7025 0.551 0.551 0.567 0.551 0.559 144,790 0.5531 1.45%
2024-05-20 0 0.690 0.680 0.690 0.680 0.690 20,000 13,760 0.6880 0.543 0.535 0.543 0.535 0.543 25,402 0.5417 6.15%
2024-05-17 0 0.650 0.650 0.700 0.650 0.680 66,000 44,200 0.6697 0.512 0.512 0.551 0.512 0.535 83,826 0.5273 -4.41%
2024-05-16 0 0.680 0.680 0.690 0.680 0.700 6,000 4,160 0.6933 0.535 0.535 0.543 0.535 0.551 7,621 0.5459 0.00%
2024-05-14 0 0.680 0.680 0.700 - - 4,000 2,800 0.7000 0.535 0.535 0.551 - - 5,080 0.5511 0.00%
2024-05-13 0 0.680 0.680 0.700 0.680 0.700 36,000 24,760 0.6878 0.535 0.535 0.551 0.535 0.551 45,723 0.5415 0.00%
2024-05-10 0 0.680 0.670 0.700 - - 0 0 - 0.535 0.528 0.551 - - 0 - 0.00%
2024-05-09 0 0.680 0.680 0.700 0.680 0.690 46,000 31,380 0.6822 0.535 0.535 0.551 0.535 0.543 58,424 0.5371 0.00%
2024-05-08 0 0.680 0.680 0.700 0.680 0.740 1,178,000 860,000 0.7301 0.535 0.535 0.551 0.535 0.583 1,496,167 0.5748 1.49%
2024-05-07 0 0.670 0.660 0.690 0.670 0.700 358,000 246,800 0.6894 0.528 0.520 0.543 0.528 0.551 454,693 0.5428 0.00%
2024-05-06 0 0.670 0.640 0.670 - - 0 0 - 0.528 0.504 0.528 - - 0 - 0.00%
2024-05-03 0 0.670 0.620 0.670 0.670 0.680 12,000 8,060 0.6717 0.528 0.488 0.528 0.528 0.535 15,241 0.5288 0.00%
2024-05-02 0 0.670 0.650 0.670 0.660 0.670 50,000 33,200 0.6640 0.528 0.512 0.528 0.520 0.528 63,505 0.5228 0.00%
2024-04-30 0 0.670 0.660 0.690 0.650 0.720 48,000 32,300 0.6729 0.528 0.520 0.543 0.512 0.567 60,964 0.5298 -4.29%
2024-04-29 0 0.700 0.680 0.700 0.680 0.700 12,000 8,320 0.6933 0.551 0.535 0.551 0.535 0.551 15,241 0.5459 6.06%
2024-04-26 0 0.660 0.660 0.690 - - 2,000 1,300 0.6500 0.520 0.520 0.543 - - 2,540 0.5118 1.54%
2024-04-25 0 0.650 0.650 0.690 0.650 0.660 46,000 30,340 0.6596 0.512 0.512 0.543 0.512 0.520 58,424 0.5193 -4.41%
2024-04-24 0 0.680 0.680 0.720 - - 0 0 - 0.535 0.535 0.567 - - 0 - 0.00%
2024-04-23 0 0.680 0.650 0.710 0.680 0.680 84,000 58,720 0.6990 0.535 0.512 0.559 0.535 0.535 106,688 0.5504 0.00%
2024-04-22 0 0.680 0.680 0.720 0.680 0.740 902,000 666,680 0.7391 0.535 0.535 0.567 0.535 0.583 1,145,622 0.5819 0.00%
2024-04-19 0 0.680 0.680 0.710 0.680 0.710 234,000 166,080 0.7097 0.535 0.535 0.559 0.535 0.559 297,201 0.5588 -2.86%
2024-04-18 0 0.700 0.670 0.730 0.680 0.740 1,310,000 963,740 0.7357 0.551 0.528 0.575 0.535 0.583 1,663,819 0.5792 0.00%
2024-04-17 0 0.700 0.700 0.730 0.660 0.740 3,218,000 2,283,280 0.7095 0.551 0.551 0.575 0.520 0.583 4,087,153 0.5586 4.48%
2024-04-16 0 0.670 0.600 0.700 0.600 0.650 890,000 550,860 0.6189 0.528 0.472 0.551 0.472 0.512 1,130,381 0.4873 4.69%
2024-04-15 0 0.640 0.580 0.690 0.570 0.700 560,000 351,560 0.6278 0.504 0.457 0.543 0.449 0.551 711,251 0.4943 -1.54%
2024-04-12 0 0.650 0.590 0.650 0.570 0.650 208,000 124,300 0.5976 0.512 0.465 0.512 0.449 0.512 264,179 0.4705 -1.52%
2024-04-11 0 0.660 0.620 0.660 0.660 0.660 440,000 290,400 0.6600 0.520 0.488 0.520 0.520 0.520 558,840 0.5196 -2.94%
2024-04-10 0 0.680 0.630 0.680 0.630 0.680 1,042,000 675,960 0.6487 0.535 0.496 0.535 0.496 0.535 1,323,435 0.5108 0.00%
2024-04-09 0 0.680 0.620 0.680 0.640 0.680 228,000 150,100 0.6583 0.535 0.488 0.535 0.504 0.535 289,581 0.5183 -1.45%
2024-04-08 0 0.690 0.650 0.690 0.640 0.710 460,000 315,520 0.6859 0.543 0.512 0.543 0.504 0.559 584,242 0.5401 -2.82%
2024-04-05 0 0.710 0.610 0.720 0.710 0.710 2,000 1,420 0.7100 0.559 0.480 0.567 0.559 0.559 2,540 0.5590 4.41%
2024-04-03 0 0.680 0.610 0.680 0.620 0.680 918,000 609,180 0.6636 0.535 0.480 0.535 0.488 0.535 1,165,944 0.5225 -4.23%
2024-04-02 0 0.710 0.610 0.730 - - 0 0 - 0.559 0.480 0.575 - - 0 - 0.00%
2024-03-28 0 0.710 0.600 0.710 0.650 0.710 10,000 6,660 0.6660 0.559 0.472 0.559 0.512 0.559 12,701 0.5244 7.58%
2024-03-27 0 0.660 0.650 0.700 - - 0 0 - 0.520 0.512 0.551 - - 0 - 0.00%
2024-03-26 0 0.660 0.660 0.720 0.660 0.660 14,000 9,240 0.6600 0.520 0.520 0.567 0.520 0.520 17,781 0.5196 0.00%
2024-03-25 0 0.660 0.660 0.710 0.660 0.660 12,000 7,920 0.6600 0.520 0.520 0.559 0.520 0.520 15,241 0.5196 -2.94%
2024-03-22 0 0.680 0.680 0.710 0.650 0.760 612,000 425,440 0.6952 0.535 0.535 0.559 0.512 0.598 777,296 0.5473 0.00%
2024-03-21 0 0.680 0.660 0.740 - - 0 0 - 0.535 0.520 0.583 - - 0 - 0.00%
2024-03-20 0 0.680 0.670 0.700 0.680 0.700 14,000 9,760 0.6971 0.535 0.528 0.551 0.535 0.551 17,781 0.5489 -8.11%
2024-03-19 0 0.740 0.670 0.740 - - 0 0 - 0.583 0.528 0.583 - - 0 - 0.00%
2024-03-18 0 0.740 0.640 0.740 0.710 0.770 1,006,000 724,400 0.7201 0.583 0.504 0.583 0.559 0.606 1,277,712 0.5670 5.71%
2024-03-15 0 0.700 0.670 0.780 0.660 0.780 366,000 264,080 0.7215 0.551 0.528 0.614 0.520 0.614 464,853 0.5681 0.00%
2024-03-14 0 0.700 0.630 0.800 0.630 0.700 196,000 129,740 0.6619 0.551 0.496 0.630 0.496 0.551 248,938 0.5212 0.00%
2024-03-13 0 0.700 0.620 0.800 0.620 0.670 100,000 63,920 0.6392 0.551 0.488 0.630 0.488 0.528 127,009 0.5033 9.38%
2024-03-12 0 0.640 0.600 0.660 0.600 0.650 92,000 59,320 0.6448 0.504 0.472 0.520 0.472 0.512 116,848 0.5077 -4.48%
2024-03-11 0 0.670 0.660 0.690 0.650 0.690 1,020,000 693,680 0.6801 0.528 0.520 0.543 0.512 0.543 1,295,493 0.5355 1.52%
2024-03-08 0 0.660 0.660 0.700 0.640 0.700 158,000 104,040 0.6585 0.520 0.520 0.551 0.504 0.551 200,674 0.5185 -5.71%
2024-03-07 0 0.700 0.680 0.700 - - 0 0 - 0.551 0.535 0.551 - - 0 - -2.78%
2024-03-06 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.567 0.551 0.567 0.567 0.567 38,103 0.5669 -2.70%
2024-03-05 0 0.740 0.720 0.750 - - 0 0 - 0.583 0.567 0.591 - - 0 - 0.00%
2024-03-04 0 0.740 0.720 0.800 0.730 0.740 1,002,000 731,480 0.7300 0.583 0.567 0.630 0.575 0.583 1,272,631 0.5748 0.00%
2024-03-01 0 0.740 0.700 0.740 - - 0 0 - 0.583 0.551 0.583 - - 0 - -2.63%
2024-02-29 0 0.760 0.720 0.760 - - 0 0 - 0.598 0.567 0.598 - - 0 - 0.00%
2024-02-28 0 0.760 0.760 0.790 0.730 0.790 376,000 293,080 0.7795 0.598 0.598 0.622 0.575 0.622 477,554 0.6137 1.33%
2024-02-27 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.591 0.591 0.606 0.591 0.591 5,080 0.5905 -5.06%
2024-02-26 0 0.790 0.700 0.790 0.700 0.790 56,000 41,340 0.7382 0.622 0.551 0.622 0.551 0.622 71,125 0.5812 5.33%
2024-02-23 0 0.750 0.660 0.750 0.580 0.750 1,076,000 635,760 0.5909 0.591 0.520 0.591 0.457 0.591 1,366,618 0.4652 25.00%
2024-02-22 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 0.472 0.441 0.472 0.472 0.472 25,402 0.4724 0.00%
2024-02-21 0 0.600 0.560 0.590 0.570 0.630 18,000 10,620 0.5900 0.472 0.441 0.465 0.449 0.496 22,862 0.4645 -7.69%
2024-02-20 0 0.650 0.600 0.650 0.590 0.660 722,000 472,760 0.6548 0.512 0.472 0.512 0.465 0.520 917,006 0.5155 0.00%
2024-02-19 0 0.650 0.590 0.650 - - 0 0 - 0.512 0.465 0.512 - - 0 - 0.00%
2024-02-16 0 0.650 0.600 0.700 0.610 0.700 1,006,000 698,580 0.6944 0.512 0.472 0.551 0.480 0.551 1,277,712 0.5467 1.56%
2024-02-15 0 0.640 0.570 0.640 - - 0 0 - 0.504 0.449 0.504 - - 0 - 0.00%
2024-02-14 0 0.640 0.570 0.700 - - 0 0 - 0.504 0.449 0.551 - - 0 - 0.00%
2024-02-09 0 0.640 0.570 0.690 0.640 0.640 10,000 6,400 0.6400 0.504 0.449 0.543 0.504 0.504 12,701 0.5039 0.00%
2024-02-08 0 0.640 0.570 0.650 0.540 0.690 792,000 499,340 0.6305 0.504 0.449 0.512 0.425 0.543 1,005,912 0.4964 6.67%
2024-02-07 0 0.600 0.600 0.630 0.520 0.620 82,000 45,320 0.5527 0.472 0.472 0.496 0.409 0.488 104,147 0.4352 -7.69%
2024-02-06 0 0.650 0.620 0.670 0.650 0.690 870,000 592,060 0.6805 0.512 0.488 0.528 0.512 0.543 1,104,979 0.5358 -5.80%
2024-02-05 0 0.690 0.660 0.700 0.670 0.700 211,800 147,532 0.6966 0.543 0.520 0.551 0.528 0.551 269,005 0.5484 -2.82%
2024-02-02 0 0.710 0.670 0.720 0.670 0.710 242,000 169,320 0.6997 0.559 0.528 0.567 0.528 0.559 307,362 0.5509 -1.39%
2024-02-01 0 0.720 0.670 0.720 0.710 0.730 972,000 698,860 0.7190 0.567 0.528 0.567 0.559 0.575 1,234,529 0.5661 0.00%
2024-01-31 0 0.720 0.710 0.720 0.700 0.730 583,700 422,073 0.7231 0.567 0.559 0.567 0.551 0.575 741,352 0.5693 0.00%
2024-01-30 0 0.720 0.720 0.730 0.700 0.740 2,318,522 1,709,568 0.7374 0.567 0.567 0.575 0.551 0.583 2,944,734 0.5806 -1.37%
2024-01-29 0 0.730 0.650 0.710 0.670 0.730 274,000 198,860 0.7258 0.575 0.512 0.559 0.528 0.575 348,005 0.5714 2.82%
2024-01-26 0 0.710 0.670 0.710 - - 0 0 - 0.559 0.528 0.559 - - 0 - -1.39%
2024-01-25 0 0.720 0.670 0.720 - - 0 0 - 0.567 0.528 0.567 - - 0 - -1.37%
2024-01-24 0 0.730 0.680 0.730 0.660 0.730 522,000 376,240 0.7208 0.575 0.535 0.575 0.520 0.575 662,988 0.5675 7.35%
2024-01-23 0 0.680 0.670 0.680 - - 0 0 - 0.535 0.528 0.535 - - 0 - -1.45%
2024-01-22 0 0.690 0.670 0.710 - - 2,000 1,340 0.6700 0.543 0.528 0.559 - - 2,540 0.5275 0.00%
2024-01-19 0 0.690 0.670 0.700 - - 2,000 1,400 0.7000 0.543 0.528 0.551 - - 2,540 0.5511 0.00%
2024-01-18 0 0.690 0.670 0.690 - - 0 0 - 0.543 0.528 0.543 - - 0 - 0.00%
2024-01-17 0 0.690 0.680 0.700 0.690 0.700 76,000 53,000 0.6974 0.543 0.535 0.551 0.543 0.551 96,527 0.5491 -2.82%
2024-01-16 0 0.710 0.670 0.710 0.690 0.690 2,000 1,380 0.6900 0.559 0.528 0.559 0.543 0.543 2,540 0.5433 -1.39%
2024-01-15 0 0.720 0.690 0.720 0.700 0.730 1,310,000 953,620 0.7280 0.567 0.543 0.567 0.551 0.575 1,663,819 0.5732 2.86%
2024-01-12 0 0.700 0.680 0.700 - - 0 0 - 0.551 0.535 0.551 - - 0 - 0.00%
2024-01-11 0 0.700 0.680 0.710 0.680 0.700 38,000 26,240 0.6905 0.551 0.535 0.559 0.535 0.551 48,263 0.5437 -2.78%
2024-01-10 0 0.720 0.690 0.720 - - 0 0 - 0.567 0.543 0.567 - - 0 - -1.37%
2024-01-09 0 0.730 0.700 0.730 0.700 0.730 958,000 691,100 0.7214 0.575 0.551 0.575 0.551 0.575 1,216,747 0.5680 1.39%
2024-01-08 0 0.720 0.690 0.730 0.720 0.720 72,000 51,840 0.7200 0.567 0.543 0.575 0.567 0.567 91,447 0.5669 -5.26%
2024-01-05 0 0.760 0.690 0.750 0.680 0.760 1,706,000 1,217,360 0.7136 0.598 0.543 0.591 0.535 0.598 2,166,775 0.5618 0.00%
2024-01-04 0 0.760 0.720 0.760 - - 0 0 - 0.598 0.567 0.598 - - 0 - -1.30%
2024-01-03 0 0.770 0.720 0.770 0.710 0.770 118,000 85,320 0.7231 0.606 0.567 0.606 0.559 0.606 149,871 0.5693 -1.28%
2024-01-02 0 0.780 0.710 0.750 0.690 0.780 796,000 575,920 0.7235 0.614 0.559 0.591 0.543 0.614 1,010,993 0.5697 1.30%
2023-12-29 0 0.770 0.740 0.790 0.740 0.790 8,000 6,180 0.7725 0.606 0.583 0.622 0.583 0.622 10,161 0.6082 0.00%
2023-12-28 0 0.770 0.740 0.780 0.740 0.790 158,000 121,620 0.7697 0.606 0.583 0.614 0.583 0.622 200,674 0.6061 0.00%
2023-12-27 0 0.770 0.720 0.800 - - 0 0 - 0.606 0.567 0.630 - - 0 - 0.00%
2023-12-22 0 0.770 0.720 0.800 - - 0 0 - 0.606 0.567 0.630 - - 0 - 0.00%
2023-12-21 0 0.770 0.730 0.800 0.730 0.770 1,538,000 1,176,500 0.7650 0.606 0.575 0.630 0.575 0.606 1,953,400 0.6023 0.00%
2023-12-20 0 0.770 0.720 0.790 0.750 0.770 688,000 522,640 0.7597 0.606 0.567 0.622 0.591 0.606 873,823 0.5981 0.00%
2023-12-19 0 0.770 0.720 0.800 0.750 0.780 70,000 52,620 0.7517 0.606 0.567 0.630 0.591 0.614 88,906 0.5919 -3.75%
2023-12-18 0 0.800 0.710 0.800 0.730 0.800 186,000 138,540 0.7448 0.630 0.559 0.630 0.575 0.630 236,237 0.5864 0.00%
2023-12-15 0 0.800 0.720 0.800 0.710 0.800 92,000 67,000 0.7283 0.630 0.567 0.630 0.559 0.630 116,848 0.5734 5.26%
2023-12-14 0 0.760 0.740 0.760 0.750 0.760 976,000 732,020 0.7500 0.598 0.583 0.598 0.591 0.598 1,239,609 0.5905 0.00%
2023-12-13 0 0.760 0.750 0.760 0.750 0.780 106,000 79,900 0.7538 0.598 0.591 0.598 0.591 0.614 134,630 0.5935 -3.80%
2023-12-12 0 0.790 0.750 0.790 0.780 0.800 20,000 15,640 0.7820 0.622 0.591 0.622 0.614 0.630 25,402 0.6157 -1.25%
2023-12-11 0 0.800 0.750 0.800 - - 0 0 - 0.630 0.591 0.630 - - 0 - 0.00%
2023-12-08 0 0.800 0.730 0.800 0.750 0.820 170,000 133,240 0.7838 0.630 0.575 0.630 0.591 0.646 215,915 0.6171 -1.23%
2023-12-07 0 0.810 0.750 0.810 0.750 0.820 164,000 128,960 0.7863 0.638 0.591 0.638 0.591 0.646 208,295 0.6191 1.25%
2023-12-06 0 0.800 0.750 0.800 0.750 0.820 540,000 426,900 0.7906 0.630 0.591 0.630 0.591 0.646 685,849 0.6224 -1.23%
2023-12-05 0 0.810 0.730 0.800 0.730 0.810 2,056,000 1,547,420 0.7526 0.638 0.575 0.630 0.575 0.638 2,611,307 0.5926 -2.41%
2023-12-04 0 0.830 0.770 0.830 0.780 0.870 262,000 208,940 0.7975 0.653 0.606 0.653 0.614 0.685 332,764 0.6279 -2.35%
2023-12-01 0 0.850 0.770 0.850 0.770 0.860 220,000 176,940 0.8043 0.669 0.606 0.669 0.606 0.677 279,420 0.6332 -2.30%
2023-11-30 0 0.870 0.760 0.880 0.760 0.870 754,000 599,940 0.7957 0.685 0.598 0.693 0.598 0.685 957,649 0.6265 7.41%
2023-11-29 0 0.810 0.770 0.810 0.790 0.810 616,000 490,380 0.7961 0.638 0.606 0.638 0.622 0.638 782,376 0.6268 -5.81%
2023-11-28 0 0.860 0.810 0.860 0.840 0.900 118,000 102,060 0.8649 0.677 0.638 0.677 0.661 0.709 149,871 0.6810 0.00%
2023-11-27 0 0.860 0.800 0.860 0.800 0.870 1,066,000 856,520 0.8035 0.677 0.630 0.677 0.630 0.685 1,353,917 0.6326 0.00%
2023-11-24 0 0.860 0.810 0.860 0.790 0.860 134,000 110,680 0.8260 0.677 0.638 0.677 0.622 0.677 170,192 0.6503 2.38%
2023-11-23 0 0.840 0.830 0.840 0.790 0.890 3,022,000 2,571,720 0.8510 0.661 0.653 0.661 0.622 0.701 3,838,215 0.6700 0.00%
2023-11-22 0 0.840 0.790 0.840 0.840 0.920 1,118,000 976,860 0.8738 0.661 0.622 0.661 0.661 0.724 1,419,962 0.6879 -8.70%
2023-11-21 0 0.920 0.860 0.920 0.850 0.960 372,000 335,640 0.9023 0.724 0.677 0.724 0.669 0.756 472,474 0.7104 -2.13%
2023-11-20 0 0.940 0.910 0.940 0.940 0.940 2,000 1,880 0.9400 0.740 0.716 0.740 0.740 0.740 2,540 0.7401 2.17%
2023-11-17 0 0.920 0.910 0.950 0.920 0.990 256,000 240,920 0.9411 0.724 0.716 0.748 0.724 0.779 325,143 0.7410 -6.12%
2023-11-16 0 0.980 0.950 0.970 0.950 1.000 694,000 681,740 0.9823 0.772 0.748 0.764 0.748 0.787 881,443 0.7734 0.00%
2023-11-15 0 0.980 0.950 0.980 0.970 0.980 14,000 13,620 0.9729 0.772 0.748 0.772 0.764 0.772 17,781 0.7660 0.00%
2023-11-14 0 0.980 0.960 0.980 - - 0 0 - 0.772 0.756 0.772 - - 0 - 0.00%
2023-11-13 0 0.980 0.960 0.990 0.970 0.980 172,000 168,540 0.9799 0.772 0.756 0.779 0.764 0.772 218,456 0.7715 -1.01%
2023-11-10 0 0.990 0.950 1.070 0.990 0.990 30,000 29,700 0.9900 0.779 0.748 0.842 0.779 0.779 38,103 0.7795 0.00%
2023-11-09 0 0.990 0.960 0.990 - - 0 0 - 0.779 0.756 0.779 - - 0 - 0.00%
2023-11-08 0 0.990 0.960 0.990 0.990 1.000 2,080,000 2,078,860 0.9995 0.779 0.756 0.779 0.779 0.787 2,641,790 0.7869 -1.00%
2023-11-07 0 1.000 0.970 1.000 0.960 1.000 3,516,000 3,410,720 0.9701 0.787 0.764 0.787 0.756 0.787 4,465,640 0.7638 0.00%
2023-11-06 0 1.000 0.920 1.000 1.000 1.000 24,000 24,000 1.0000 0.787 0.724 0.787 0.787 0.787 30,482 0.7873 1.01%
2023-11-03 0 0.990 0.960 0.990 0.960 1.000 2,402,000 2,391,640 0.9957 0.779 0.756 0.779 0.756 0.787 3,050,759 0.7839 0.00%
2023-11-02 0 0.990 0.950 0.990 0.950 1.000 1,596,000 1,546,620 0.9691 0.779 0.748 0.779 0.748 0.787 2,027,065 0.7630 0.00%
2023-11-01 0 0.990 0.970 0.990 0.910 1.000 862,000 849,940 0.9860 0.779 0.764 0.779 0.716 0.787 1,094,819 0.7763 -1.00%
2023-10-31 0 1.000 0.920 1.000 0.960 1.000 1,306,000 1,272,580 0.9744 0.787 0.724 0.787 0.756 0.787 1,658,739 0.7672 2.04%
2023-10-30 0 0.980 0.920 0.980 0.980 1.020 160,000 159,360 0.9960 0.772 0.724 0.772 0.772 0.803 203,215 0.7842 -1.01%
2023-10-27 0 0.990 0.950 1.000 0.990 1.030 1,226,000 1,227,900 1.0015 0.779 0.748 0.787 0.779 0.811 1,557,132 0.7886 0.00%
2023-10-26 0 0.990 0.970 0.990 0.990 1.000 612,000 609,900 0.9966 0.779 0.764 0.779 0.779 0.787 777,296 0.7846 -1.00%
2023-10-25 0 1.000 0.980 1.000 0.990 1.010 328,000 325,260 0.9916 0.787 0.772 0.787 0.779 0.795 416,590 0.7808 -1.96%
2023-10-24 0 1.020 0.970 1.020 0.910 1.030 802,000 806,360 1.0054 0.803 0.764 0.803 0.716 0.811 1,018,613 0.7916 -2.86%
2023-10-20 0 1.050 0.990 1.050 0.990 1.050 3,720,000 3,710,900 0.9976 0.827 0.779 0.827 0.779 0.827 4,724,739 0.7854 0.00%
2023-10-19 0 1.050 0.990 1.050 0.980 1.050 2,028,000 2,007,980 0.9901 0.827 0.779 0.827 0.772 0.827 2,575,745 0.7796 -0.94%
2023-10-18 0 1.060 0.990 1.060 0.960 1.070 4,516,000 4,425,400 0.9799 0.835 0.779 0.835 0.756 0.842 5,735,732 0.7715 6.00%
2023-10-17 0 1.000 0.990 1.000 1.000 1.010 1,890,000 1,900,420 1.0055 0.787 0.779 0.787 0.787 0.795 2,400,472 0.7917 1.01%
2023-10-16 0 0.990 0.970 1.000 0.960 1.000 1,096,000 1,071,420 0.9776 0.779 0.764 0.787 0.756 0.787 1,392,020 0.7697 -1.00%
2023-10-13 0 1.000 0.900 1.000 0.980 1.000 2,468,000 2,441,340 0.9892 0.787 0.709 0.787 0.772 0.787 3,134,585 0.7788 1.01%
2023-10-12 0 0.990 0.950 1.000 0.980 1.000 1,602,000 1,577,280 0.9846 0.779 0.748 0.787 0.772 0.787 2,034,686 0.7752 0.00%
2023-10-11 0 0.990 0.950 0.990 0.970 0.990 1,568,000 1,534,560 0.9787 0.779 0.748 0.779 0.764 0.779 1,991,503 0.7706 0.00%
2023-10-10 0 0.990 0.920 0.990 0.920 1.030 806,000 774,900 0.9614 0.779 0.724 0.779 0.724 0.811 1,023,693 0.7570 1.02%
2023-10-09 0 0.980 0.870 0.980 0.830 1.030 2,380,000 2,077,480 0.8729 0.772 0.685 0.772 0.653 0.811 3,022,817 0.6873 12.64%
2023-10-06 0 0.870 0.850 0.870 0.860 0.970 2,294,000 2,091,760 0.9118 0.685 0.669 0.685 0.677 0.764 2,913,589 0.7179 -8.42%
2023-10-05 0 0.950 0.910 0.960 0.910 0.980 1,314,000 1,211,780 0.9222 0.748 0.716 0.756 0.716 0.772 1,668,900 0.7261 0.00%
2023-10-04 0 0.950 0.910 0.950 0.910 0.960 1,048,000 984,080 0.9390 0.748 0.716 0.748 0.716 0.756 1,331,056 0.7393 1.06%
2023-10-03 0 0.940 0.840 0.940 0.900 1.000 2,548,000 2,399,300 0.9416 0.740 0.661 0.740 0.709 0.787 3,236,192 0.7414 -4.08%
2023-09-29 0 0.980 0.930 0.980 0.910 0.980 1,510,000 1,426,620 0.9448 0.772 0.732 0.772 0.716 0.772 1,917,838 0.7439 0.00%
2023-09-28 0 0.980 0.950 0.980 0.960 0.980 1,976,000 1,906,840 0.9650 0.772 0.748 0.772 0.756 0.772 2,509,700 0.7598 0.00%
2023-09-27 0 0.980 0.940 0.980 0.970 0.980 1,590,000 1,544,720 0.9715 0.772 0.740 0.772 0.764 0.772 2,019,445 0.7649 0.00%
2023-09-26 0 0.980 0.940 0.980 0.930 0.990 3,210,000 3,130,260 0.9752 0.772 0.740 0.772 0.732 0.779 4,076,993 0.7678 2.08%
2023-09-25 0 0.960 0.940 0.960 0.940 0.980 1,492,000 1,440,460 0.9655 0.756 0.740 0.756 0.740 0.772 1,894,976 0.7601 -9.43%
2023-09-22 0 1.060 0.950 1.050 0.930 1.060 3,472,000 3,364,820 0.9691 0.835 0.748 0.827 0.732 0.835 4,409,756 0.7630 0.95%
2023-09-21 0 1.050 1.030 1.040 1.050 1.080 1,016,000 1,074,920 1.0580 0.827 0.811 0.819 0.827 0.850 1,290,413 0.8330 -3.67%
2023-09-20 0 1.090 0.990 1.100 0.930 1.090 4,506,000 4,334,100 0.9619 0.858 0.779 0.866 0.732 0.858 5,723,031 0.7573 14.74%
2023-09-19 0 0.950 0.870 0.950 0.900 1.000 3,508,000 3,437,520 0.9799 0.748 0.685 0.748 0.709 0.787 4,455,480 0.7715 -6.86%
2023-09-18 0 1.020 0.970 1.020 0.960 1.060 1,504,000 1,508,160 1.0028 0.803 0.764 0.803 0.756 0.835 1,910,217 0.7895 0.00%
2023-09-15 0 1.020 1.000 1.020 1.020 1.040 920,000 949,440 1.0320 0.803 0.787 0.803 0.803 0.819 1,168,484 0.8125 0.00%
2023-09-14 0 1.020 1.020 1.030 1.020 1.130 3,542,000 3,700,860 1.0449 0.803 0.803 0.811 0.803 0.890 4,498,663 0.8227 -1.92%
2023-09-13 0 1.040 1.040 1.050 1.040 1.090 1,672,000 1,773,980 1.0610 0.819 0.819 0.827 0.819 0.858 2,123,592 0.8354 -3.70%
2023-09-12 0 1.080 1.070 1.080 1.070 1.120 1,538,000 1,665,160 1.0827 0.850 0.842 0.850 0.842 0.882 1,953,400 0.8524 -5.26%
2023-09-11 0 1.140 1.120 1.140 1.090 1.180 1,954,000 2,222,660 1.1375 0.898 0.882 0.898 0.858 0.929 2,481,758 0.8956 0.00%
2023-09-07 0 1.140 1.140 1.160 1.140 1.180 1,784,000 2,072,400 1.1617 0.898 0.898 0.913 0.898 0.929 2,265,843 0.9146 -6.56%
2023-09-06 0 1.220 1.150 1.220 1.130 1.270 1,938,000 2,239,100 1.1554 0.961 0.905 0.961 0.890 1.000 2,461,437 0.9097 -0.81%
2023-09-05 0 1.230 1.150 1.170 1.150 1.270 1,850,000 2,263,260 1.2234 0.968 0.905 0.921 0.905 1.000 2,349,669 0.9632 -4.65%
2023-09-04 0 1.290 1.250 1.300 1.230 1.290 1,848,000 2,352,760 1.2731 1.016 0.984 1.024 0.968 1.016 2,347,128 1.0024 3.20%
2023-08-31 0 1.250 1.240 1.270 1.210 1.280 3,004,000 3,713,740 1.2363 0.984 0.976 1.000 0.953 1.008 3,815,354 0.9734 5.04%
2023-08-30 0 1.190 1.190 1.250 1.180 1.230 2,010,000 2,451,920 1.2199 0.937 0.937 0.984 0.929 0.968 2,552,883 0.9605 -2.46%
2023-08-29 0 1.220 1.150 1.250 1.160 1.260 3,054,000 3,695,600 1.2101 0.961 0.905 0.984 0.913 0.992 3,878,858 0.9528 1.67%
2023-08-28 0 1.200 1.160 1.200 1.140 1.200 1,718,000 2,002,120 1.1654 0.945 0.913 0.945 0.898 0.945 2,182,017 0.9176 5.26%
2023-08-25 0 1.140 1.110 1.150 1.140 1.140 830,000 946,200 1.1400 0.898 0.874 0.905 0.898 0.898 1,054,176 0.8976 0.00%
2023-08-24 0 1.140 1.120 1.140 1.120 1.140 1,474,000 1,665,620 1.1300 0.898 0.882 0.898 0.882 0.898 1,872,114 0.8897 0.00%
2023-08-23 0 1.140 1.130 1.150 1.120 1.170 2,164,000 2,451,320 1.1328 0.898 0.890 0.905 0.882 0.921 2,748,477 0.8919 1.79%
2023-08-22 0 1.120 1.080 1.200 1.120 1.240 1,850,000 2,181,220 1.1790 0.882 0.850 0.945 0.882 0.976 2,349,669 0.9283 -0.88%
2023-08-21 0 1.130 1.130 1.140 1.130 1.210 1,770,000 2,070,020 1.1695 0.890 0.890 0.898 0.890 0.953 2,248,061 0.9208 -4.24%
2023-08-18 0 1.180 1.170 1.180 1.180 1.230 1,830,000 2,170,080 1.1858 0.929 0.921 0.929 0.929 0.968 2,324,267 0.9337 0.00%
2023-08-17 0 1.180 1.180 1.230 1.180 1.220 1,140,000 1,373,560 1.2049 0.929 0.929 0.968 0.929 0.961 1,447,904 0.9487 -4.07%
2023-08-16 0 1.230 1.220 1.240 1.200 1.270 2,028,000 2,507,880 1.2366 0.968 0.961 0.976 0.945 1.000 2,575,745 0.9737 -4.65%
2023-08-15 0 1.290 1.260 1.290 1.240 1.300 1,540,000 1,949,500 1.2659 1.016 0.992 1.016 0.976 1.024 1,955,940 0.9967 0.00%
2023-08-14 0 1.290 1.280 1.300 1.180 1.300 1,538,000 1,981,640 1.2885 1.016 1.008 1.024 0.929 1.024 1,953,400 1.0145 0.00%
2023-08-11 0 1.290 1.270 1.300 1.270 1.300 1,776,000 2,280,180 1.2839 1.016 1.000 1.024 1.000 1.024 2,255,682 1.0109 0.00%
2023-08-10 0 1.290 1.270 1.300 1.280 1.350 1,284,000 1,660,180 1.2930 1.016 1.000 1.024 1.008 1.063 1,630,797 1.0180 -7.86%
2023-08-09 0 1.400 1.370 1.410 1.180 1.470 2,880,000 4,028,320 1.3987 1.102 1.079 1.110 0.929 1.157 3,657,862 1.1013 0.00%
2023-08-08 0 1.400 1.330 1.400 1.290 1.400 1,728,000 2,281,140 1.3201 1.102 1.047 1.102 1.016 1.102 2,194,717 1.0394 -2.10%
2023-08-07 0 1.430 1.400 1.430 1.380 1.550 2,302,000 3,378,600 1.4677 1.126 1.102 1.126 1.087 1.220 2,923,750 1.1556 2.14%
2023-08-04 0 1.400 1.320 1.400 1.150 1.400 1,984,000 2,438,560 1.2291 1.102 1.039 1.102 0.905 1.102 2,519,861 0.9677 20.69%
2023-08-03 0 1.160 1.150 1.200 1.150 1.170 684,000 791,720 1.1575 0.913 0.905 0.945 0.905 0.921 868,742 0.9113 0.87%
2023-08-02 0 1.150 1.150 1.210 1.110 1.200 2,582,000 2,970,200 1.1503 0.905 0.905 0.953 0.874 0.945 3,279,375 0.9057 0.00%
2023-08-01 0 1.150 1.100 1.150 1.100 1.150 754,000 856,400 1.1358 0.905 0.866 0.905 0.866 0.905 957,649 0.8943 1.77%
2023-07-31 0 1.130 1.100 1.130 1.070 1.140 2,736,000 3,062,000 1.1192 0.890 0.866 0.890 0.842 0.898 3,474,969 0.8812 0.00%
2023-07-28 0 1.130 1.090 1.130 1.130 1.130 610,000 689,300 1.1300 0.890 0.858 0.890 0.890 0.890 774,756 0.8897 3.67%
2023-07-27 0 1.090 1.090 1.130 1.090 1.130 2,094,000 2,320,500 1.1082 0.858 0.858 0.890 0.858 0.890 2,659,571 0.8725 0.93%
2023-07-26 0 1.080 1.070 1.080 1.080 1.200 3,164,000 3,646,580 1.1525 0.850 0.842 0.850 0.850 0.945 4,018,568 0.9074 -6.90%
2023-07-25 0 1.160 1.100 1.160 1.110 1.170 2,138,000 2,461,260 1.1512 0.913 0.866 0.913 0.874 0.921 2,715,455 0.9064 2.65%
2023-07-24 0 1.130 1.080 1.130 1.090 1.140 2,420,000 2,723,580 1.1254 0.890 0.850 0.890 0.858 0.898 3,073,621 0.8861 -7.38%
2023-07-21 0 1.220 1.080 1.210 1.140 1.280 1,466,000 1,795,020 1.2244 0.961 0.850 0.953 0.898 1.008 1,861,954 0.9641 6.09%
2023-07-20 0 1.150 1.100 1.140 1.150 1.200 1,124,000 1,348,400 1.1996 0.905 0.866 0.898 0.905 0.945 1,427,582 0.9445 -5.74%
2023-07-19 0 1.220 1.080 1.210 1.170 1.220 1,316,000 1,557,540 1.1835 0.961 0.850 0.953 0.921 0.961 1,671,440 0.9319 7.96%
2023-07-18 0 1.130 1.100 1.120 1.100 1.180 2,654,000 3,040,740 1.1457 0.890 0.866 0.882 0.866 0.929 3,370,822 0.9021 -3.42%
2023-07-14 0 1.170 1.100 1.180 1.120 1.180 1,134,000 1,288,060 1.1359 0.921 0.866 0.929 0.882 0.929 1,440,283 0.8943 -0.85%
2023-07-13 0 1.180 1.080 1.180 1.150 1.200 1,558,000 1,815,340 1.1652 0.929 0.850 0.929 0.905 0.945 1,978,802 0.9174 0.85%
2023-07-12 0 1.170 1.080 1.180 1.120 1.220 1,300,000 1,543,100 1.1870 0.921 0.850 0.929 0.882 0.961 1,651,118 0.9346 2.63%
2023-07-11 0 1.140 1.080 1.170 1.140 1.220 924,000 1,096,440 1.1866 0.898 0.850 0.921 0.898 0.961 1,173,564 0.9343 -5.00%
2023-07-10 0 1.200 1.080 1.200 1.180 1.230 1,746,000 2,127,600 1.2186 0.945 0.850 0.945 0.929 0.968 2,217,579 0.9594 3.45%
2023-07-07 0 1.160 1.080 1.170 1.140 1.190 2,552,000 2,968,040 1.1630 0.913 0.850 0.921 0.898 0.937 3,241,273 0.9157 -2.52%
2023-07-06 0 1.190 1.080 1.190 1.170 1.200 880,000 1,029,680 1.1701 0.937 0.850 0.937 0.921 0.945 1,117,680 0.9213 0.85%
2023-07-05 0 1.180 1.080 1.200 1.140 1.220 1,054,000 1,241,980 1.1783 0.929 0.850 0.945 0.898 0.961 1,338,676 0.9278 0.00%
2023-07-04 0 1.180 1.080 1.200 1.160 1.220 1,674,000 1,986,280 1.1865 0.929 0.850 0.945 0.913 0.961 2,126,133 0.9342 0.00%
2023-07-03 0 1.180 1.130 1.190 1.140 1.230 2,046,000 2,342,860 1.1451 0.929 0.890 0.937 0.898 0.968 2,598,606 0.9016 2.61%
2023-06-30 0 1.150 1.140 1.200 1.150 1.230 2,974,000 3,485,720 1.1721 0.905 0.898 0.945 0.905 0.968 3,777,251 0.9228 0.00%
2023-06-29 0 1.150 1.150 1.170 1.100 1.190 2,980,000 3,485,120 1.1695 0.905 0.905 0.921 0.866 0.937 3,784,872 0.9208 -3.36%
2023-06-28 0 1.190 1.070 1.200 1.100 1.200 2,058,000 2,369,080 1.1512 0.937 0.842 0.945 0.866 0.945 2,613,848 0.9064 2.59%
2023-06-27 0 1.160 1.070 1.160 1.070 1.170 1,320,000 1,510,920 1.1446 0.913 0.842 0.913 0.842 0.921 1,676,520 0.9012 -2.52%
2023-06-26 0 1.190 1.150 1.250 1.150 1.250 2,600,000 3,205,740 1.2330 0.937 0.905 0.984 0.905 0.984 3,302,237 0.9708 -3.25%
2023-06-23 0 1.230 1.150 1.240 1.130 1.260 1,242,000 1,520,740 1.2244 0.968 0.905 0.976 0.890 0.992 1,577,453 0.9640 1.65%
2023-06-21 0 1.210 1.110 1.210 1.150 1.210 2,478,000 2,935,480 1.1846 0.953 0.874 0.953 0.905 0.953 3,147,286 0.9327 0.00%
2023-06-20 0 1.210 1.100 1.210 1.150 1.230 1,730,000 2,068,680 1.1958 0.953 0.866 0.953 0.905 0.968 2,197,258 0.9415 -3.20%
2023-06-19 0 1.250 1.100 1.250 1.100 1.250 2,288,000 2,546,100 1.1128 0.984 0.866 0.984 0.866 0.984 2,905,969 0.8762 7.76%
2023-06-16 0 1.160 1.150 1.180 1.160 1.170 702,000 819,660 1.1676 0.913 0.905 0.929 0.913 0.921 891,604 0.9193 -2.52%
2023-06-15 0 1.190 1.150 1.200 1.180 1.200 1,846,000 2,203,600 1.1937 0.937 0.905 0.945 0.929 0.945 2,344,588 0.9399 -1.65%
2023-06-14 0 1.210 1.090 1.210 1.180 1.230 946,000 1,151,140 1.2168 0.953 0.858 0.953 0.929 0.968 1,201,506 0.9581 0.00%
2023-06-13 0 1.210 1.200 1.240 1.210 1.240 866,000 1,063,060 1.2276 0.953 0.945 0.976 0.953 0.976 1,099,899 0.9665 -4.72%
2023-06-12 0 1.270 1.210 1.300 1.220 1.300 1,248,000 1,587,720 1.2722 1.000 0.953 1.024 0.961 1.024 1,585,074 1.0017 0.79%
2023-06-09 0 1.260 1.250 1.300 1.240 1.270 1,118,000 1,414,640 1.2653 0.992 0.984 1.024 0.976 1.000 1,419,962 0.9963 -1.56%
2023-06-08 0 1.280 1.240 1.280 1.240 1.290 1,470,000 1,881,280 1.2798 1.008 0.976 1.008 0.976 1.016 1,867,034 1.0076 0.79%
2023-06-07 0 1.270 1.250 1.270 1.240 1.300 1,606,000 2,048,700 1.2757 1.000 0.984 1.000 0.976 1.024 2,039,766 1.0044 0.79%
2023-06-06 0 1.260 1.260 1.300 1.260 1.310 1,508,000 1,913,460 1.2689 0.992 0.992 1.024 0.992 1.031 1,915,297 0.9990 -1.56%
2023-06-05 0 1.280 1.250 1.310 1.250 1.290 144,000 184,300 1.2799 1.008 0.984 1.031 0.984 1.016 182,893 1.0077 0.79%
2023-06-02 0 1.270 1.230 1.280 1.250 1.300 1,854,000 2,356,600 1.2711 1.000 0.968 1.008 0.984 1.024 2,354,749 1.0008 -0.78%
2023-06-01 0 1.280 1.250 1.300 1.260 1.300 1,908,000 2,437,360 1.2774 1.008 0.984 1.024 0.992 1.024 2,423,334 1.0058 0.00%
2023-05-31 0 1.280 1.230 1.280 1.240 1.310 1,290,000 1,651,880 1.2805 1.008 0.968 1.008 0.976 1.031 1,638,418 1.0082 -1.54%
2023-05-30 0 1.300 1.270 1.300 1.260 1.310 1,134,000 1,464,320 1.2913 1.024 1.000 1.024 0.992 1.031 1,440,283 1.0167 2.36%
2023-05-29 0 1.270 1.260 1.270 1.270 1.270 998,000 1,267,460 1.2700 1.000 0.992 1.000 1.000 1.000 1,267,551 0.9999 -0.78%
2023-05-25 0 1.280 1.280 1.290 1.270 1.290 1,646,000 2,107,040 1.2801 1.008 1.008 1.016 1.000 1.016 2,090,570 1.0079 -0.78%
2023-05-24 0 1.290 1.270 1.290 1.240 1.300 2,666,000 3,388,080 1.2708 1.016 1.000 1.016 0.976 1.024 3,386,063 1.0006 -1.53%
2023-05-23 0 1.310 1.270 1.320 1.300 1.320 1,350,000 1,771,560 1.3123 1.031 1.000 1.039 1.024 1.039 1,714,623 1.0332 0.77%
2023-05-22 0 1.300 1.290 1.320 1.280 1.430 2,102,000 2,721,180 1.2946 1.024 1.016 1.039 1.008 1.126 2,669,732 1.0193 -2.99%
2023-05-19 0 1.340 1.300 1.380 1.330 1.350 1,114,000 1,492,880 1.3401 1.055 1.024 1.087 1.047 1.063 1,414,882 1.0551 -0.74%
2023-05-18 0 1.350 1.330 1.350 1.340 1.350 1,342,000 1,805,120 1.3451 1.063 1.047 1.063 1.055 1.063 1,704,462 1.0591 0.75%
2023-05-17 0 1.340 1.320 1.350 1.330 1.400 1,794,000 2,394,840 1.3349 1.055 1.039 1.063 1.047 1.102 2,278,543 1.0510 1.52%
2023-05-16 0 1.320 1.310 1.360 1.310 1.360 1,930,000 2,550,720 1.3216 1.039 1.031 1.071 1.031 1.071 2,451,276 1.0406 -2.94%
2023-05-15 0 1.360 1.350 1.360 1.340 1.370 1,294,000 1,760,480 1.3605 1.071 1.063 1.071 1.055 1.079 1,643,498 1.0712 -1.45%
2023-05-12 0 1.380 1.380 1.400 1.350 1.400 1,688,000 2,316,700 1.3725 1.087 1.087 1.102 1.063 1.102 2,143,914 1.0806 1.47%
2023-05-11 0 1.360 1.340 1.370 1.350 1.380 1,822,000 2,479,420 1.3608 1.071 1.055 1.079 1.063 1.087 2,314,106 1.0714 0.00%
2023-05-10 0 1.360 1.350 1.370 1.340 1.390 3,100,000 4,264,920 1.3758 1.071 1.063 1.079 1.055 1.094 3,937,283 1.0832 -1.45%
2023-05-09 0 1.380 1.320 1.420 1.320 1.380 1,822,000 2,455,740 1.3478 1.087 1.039 1.118 1.039 1.087 2,314,106 1.0612 0.00%
2023-05-08 0 1.380 1.380 1.430 1.350 1.470 2,826,000 3,959,380 1.4011 1.087 1.087 1.126 1.063 1.157 3,589,278 1.1031 -4.17%
2023-05-05 0 1.440 1.400 1.440 1.380 1.500 1,852,000 2,642,300 1.4267 1.134 1.102 1.134 1.087 1.181 2,352,209 1.1233 -0.69%
2023-05-04 0 1.450 1.380 1.450 1.300 1.550 3,262,000 4,569,140 1.4007 1.142 1.087 1.142 1.024 1.220 4,143,037 1.1028 9.85%
2023-05-03 0 1.320 1.280 1.320 1.280 1.350 1,290,000 1,692,300 1.3119 1.039 1.008 1.039 1.008 1.063 1,638,418 1.0329 0.00%
2023-05-02 0 1.320 1.300 1.320 1.310 1.370 1,928,000 2,537,540 1.3162 1.039 1.024 1.039 1.031 1.079 2,448,736 1.0363 1.54%
2023-04-28 0 1.300 1.230 1.300 1.180 1.340 2,572,000 3,224,840 1.2538 1.024 0.968 1.024 0.929 1.055 3,266,674 0.9872 4.84%
2023-04-27 0 1.240 1.240 1.300 1.240 1.350 3,414,000 4,459,740 1.3063 0.976 0.976 1.024 0.976 1.063 4,336,091 1.0285 -10.79%
2023-04-26 0 1.390 1.370 1.410 1.290 1.410 3,626,000 5,054,920 1.3941 1.094 1.079 1.110 1.016 1.110 4,605,350 1.0976 2.96%
2023-04-25 0 1.350 1.320 1.400 1.280 1.370 3,318,000 4,432,940 1.3360 1.063 1.039 1.102 1.008 1.079 4,214,162 1.0519 -0.74%
2023-04-24 0 1.360 1.300 1.360 1.260 1.370 1,834,000 2,408,980 1.3135 1.071 1.024 1.071 0.992 1.079 2,329,347 1.0342 1.49%
2023-04-21 0 1.340 1.340 1.400 1.310 1.600 2,550,000 3,462,240 1.3577 1.055 1.055 1.102 1.031 1.260 3,238,732 1.0690 -3.60%
2023-04-20 0 1.390 1.390 1.450 1.350 1.440 2,244,000 3,108,820 1.3854 1.094 1.094 1.142 1.063 1.134 2,850,085 1.0908 0.00%
2023-04-19 0 1.390 1.390 1.400 1.380 1.390 2,918,000 4,038,440 1.3840 1.094 1.094 1.102 1.087 1.094 3,706,126 1.0897 0.72%
2023-04-18 0 1.380 1.380 1.420 1.380 1.400 2,192,000 3,046,600 1.3899 1.087 1.087 1.118 1.087 1.102 2,784,040 1.0943 1.47%
2023-04-17 0 1.360 1.300 1.370 1.330 1.390 1,854,000 2,531,420 1.3654 1.071 1.024 1.079 1.047 1.094 2,354,749 1.0750 -0.73%
2023-04-14 0 1.370 1.210 1.370 1.350 1.380 2,354,000 3,227,980 1.3713 1.079 0.953 1.079 1.063 1.087 2,989,795 1.0797 1.48%
2023-04-13 0 1.350 1.230 1.350 1.350 1.380 1,706,000 2,326,040 1.3634 1.063 0.968 1.063 1.063 1.087 2,166,775 1.0735 -2.88%
2023-04-12 0 1.390 1.210 1.390 1.310 1.390 1,982,000 2,636,140 1.3300 1.094 0.953 1.094 1.031 1.094 2,517,321 1.0472 4.51%
2023-04-11 0 1.330 1.320 1.330 1.170 1.360 1,738,000 2,326,540 1.3386 1.047 1.039 1.047 0.921 1.071 2,207,418 1.0540 -2.92%
2023-04-06 0 1.370 1.360 1.440 1.360 1.400 1,104,000 1,529,080 1.3850 1.079 1.071 1.134 1.071 1.102 1,402,181 1.0905 -2.14%
2023-04-04 0 1.400 1.400 1.440 1.200 1.460 5,668,000 7,450,780 1.3145 1.102 1.102 1.134 0.945 1.150 7,198,877 1.0350 8.53%
2023-04-03 0 1.290 1.230 1.290 1.150 1.300 3,482,000 4,228,700 1.2144 1.016 0.968 1.016 0.905 1.024 4,422,457 0.9562 8.40%
2023-03-31 0 1.190 1.160 1.200 1.160 1.210 3,452,000 4,107,500 1.1899 0.937 0.913 0.945 0.913 0.953 4,384,355 0.9369 0.85%
2023-03-30 0 1.180 1.180 1.190 1.180 1.190 1,632,000 1,937,440 1.1872 0.929 0.929 0.937 0.929 0.937 2,072,789 0.9347 0.00%
2023-03-29 0 1.180 1.170 1.180 1.180 1.240 1,292,000 1,545,940 1.1965 0.929 0.921 0.929 0.929 0.976 1,640,958 0.9421 -0.84%
2023-03-28 0 1.190 1.180 1.190 1.180 1.240 2,028,000 2,444,800 1.2055 0.937 0.929 0.937 0.929 0.976 2,575,745 0.9492 -1.65%
2023-03-27 0 1.210 1.200 1.220 1.210 1.240 1,902,000 2,312,420 1.2158 0.953 0.945 0.961 0.953 0.976 2,415,713 0.9572 0.00%
2023-03-24 0 1.210 1.210 1.250 1.210 1.270 1,648,000 2,080,700 1.2626 0.953 0.953 0.984 0.953 1.000 2,093,110 0.9941 -3.97%
2023-03-23 0 1.260 1.210 1.280 1.260 1.270 2,452,000 3,109,320 1.2681 0.992 0.953 1.008 0.992 1.000 3,114,263 0.9984 2.44%
2023-03-22 0 1.230 1.210 1.220 1.200 1.290 2,536,000 3,160,940 1.2464 0.968 0.953 0.961 0.945 1.016 3,220,951 0.9814 -0.81%
2023-03-21 0 1.240 1.250 1.270 1.240 1.280 1,254,000 1,572,420 1.2539 0.976 0.984 1.000 0.976 1.008 1,592,694 0.9873 -3.12%
2023-03-20 0 1.280 1.240 1.280 1.200 1.300 2,152,000 2,709,980 1.2593 1.008 0.976 1.008 0.945 1.024 2,733,236 0.9915 1.59%
2023-03-17 0 1.260 1.220 1.290 1.230 1.290 1,206,000 1,495,500 1.2400 0.992 0.961 1.016 0.968 1.016 1,531,730 0.9763 2.44%
2023-03-16 0 1.230 1.210 1.240 1.200 1.230 1,318,000 1,610,840 1.2222 0.968 0.953 0.976 0.945 0.968 1,673,980 0.9623 -0.81%
2023-03-15 0 1.240 1.230 1.250 1.220 1.250 2,850,000 3,554,420 1.2472 0.976 0.968 0.984 0.961 0.984 3,619,760 0.9819 1.64%
2023-03-14 0 1.220 1.220 1.260 1.220 1.280 2,042,000 2,562,840 1.2551 0.961 0.961 0.992 0.961 1.008 2,593,526 0.9882 -3.17%
2023-03-13 0 1.260 1.180 1.270 1.170 1.290 2,106,000 2,531,860 1.2022 0.992 0.929 1.000 0.921 1.016 2,674,812 0.9466 4.13%
2023-03-10 0 1.210 1.190 1.210 1.210 1.290 1,196,000 1,495,260 1.2502 0.953 0.937 0.953 0.953 1.016 1,519,029 0.9844 -6.92%
2023-03-09 0 1.300 1.180 1.300 1.090 1.300 3,386,000 4,081,640 1.2054 1.024 0.929 1.024 0.858 1.024 4,300,529 0.9491 12.07%
2023-03-08 0 1.160 1.150 1.170 1.150 1.190 1,322,000 1,534,720 1.1609 0.913 0.905 0.921 0.905 0.937 1,679,060 0.9140 -2.52%
2023-03-07 0 1.190 1.140 1.200 1.110 1.230 942,000 1,113,580 1.1821 0.937 0.898 0.945 0.874 0.968 1,196,426 0.9308 -2.46%
2023-03-06 0 1.220 1.160 1.230 1.190 1.220 1,634,000 1,975,420 1.2089 0.961 0.913 0.968 0.937 0.961 2,075,329 0.9519 -0.81%
2023-03-03 0 1.230 1.200 1.240 1.150 1.250 4,554,000 5,555,000 1.2198 0.968 0.945 0.976 0.905 0.984 5,783,995 0.9604 4.24%
2023-03-02 0 1.180 1.150 1.210 1.170 1.210 2,132,000 2,517,500 1.1808 0.929 0.905 0.953 0.921 0.953 2,707,834 0.9297 -2.48%
2023-03-01 0 1.210 1.190 1.210 1.150 1.220 452,000 549,800 1.2164 0.953 0.937 0.953 0.905 0.961 574,081 0.9577 -0.82%
2023-02-28 0 1.220 1.190 1.230 1.180 1.220 1,814,000 2,183,580 1.2037 0.961 0.937 0.968 0.929 0.961 2,303,945 0.9478 1.67%
2023-02-27 0 1.200 1.200 1.230 1.200 1.210 170,000 205,580 1.2093 0.945 0.945 0.968 0.945 0.953 215,915 0.9521 -2.44%
2023-02-24 0 1.230 1.200 1.250 1.200 1.250 1,858,000 2,293,920 1.2346 0.968 0.945 0.984 0.945 0.984 2,359,829 0.9721 1.65%
2023-02-23 0 1.210 1.210 1.250 1.210 1.250 2,122,000 2,607,660 1.2289 0.953 0.953 0.984 0.953 0.984 2,695,133 0.9675 -3.20%
2023-02-22 0 1.250 1.210 1.250 1.220 1.270 2,030,000 2,505,280 1.2341 0.984 0.953 0.984 0.961 1.000 2,578,285 0.9717 -1.57%
2023-02-21 0 1.270 1.220 1.270 1.250 1.270 1,696,000 2,123,300 1.2519 1.000 0.961 1.000 0.984 1.000 2,154,075 0.9857 0.79%
2023-02-20 0 1.260 1.250 1.280 1.200 1.290 6,254,000 7,895,780 1.2625 0.992 0.984 1.008 0.945 1.016 7,943,150 0.9940 0.00%
2023-02-17 0 1.260 1.220 1.260 1.200 1.270 698,000 883,420 1.2656 0.992 0.961 0.992 0.945 1.000 886,524 0.9965 -0.79%
2023-02-16 0 1.270 1.270 1.280 1.220 1.280 1,984,000 2,463,640 1.2418 1.000 1.000 1.008 0.961 1.008 2,519,861 0.9777 2.42%
2023-02-15 0 1.240 1.230 1.240 1.230 1.250 6,102,000 7,579,780 1.2422 0.976 0.968 0.976 0.968 0.984 7,750,096 0.9780 -1.59%
2023-02-14 0 1.260 1.260 1.280 1.230 1.260 2,292,000 2,843,740 1.2407 0.992 0.992 1.008 0.968 0.992 2,911,049 0.9769 0.00%
2023-02-13 0 1.260 1.230 1.270 1.230 1.280 3,200,000 4,035,980 1.2612 0.992 0.968 1.000 0.968 1.008 4,064,292 0.9930 0.80%
2023-02-10 0 1.250 1.250 1.270 1.250 1.280 4,092,000 5,182,180 1.2664 0.984 0.984 1.000 0.984 1.008 5,197,213 0.9971 0.81%
2023-02-09 0 1.240 1.240 1.270 1.240 1.260 848,000 1,068,280 1.2598 0.976 0.976 1.000 0.976 0.992 1,077,037 0.9919 -1.59%
2023-02-08 0 1.260 1.260 1.270 1.250 1.280 1,904,000 2,400,740 1.2609 0.992 0.992 1.000 0.984 1.008 2,418,254 0.9928 -0.79%
2023-02-07 0 1.270 1.270 1.280 1.240 1.280 1,628,000 2,050,680 1.2596 1.000 1.000 1.008 0.976 1.008 2,067,708 0.9918 0.79%
2023-02-06 0 1.260 1.250 1.280 1.250 1.280 1,576,000 1,996,180 1.2666 0.992 0.984 1.008 0.984 1.008 2,001,664 0.9973 -1.56%
2023-02-03 0 1.280 1.250 1.280 1.230 1.280 2,112,000 2,679,220 1.2686 1.008 0.984 1.008 0.968 1.008 2,682,432 0.9988 0.00%
2023-02-02 0 1.280 1.250 1.280 1.250 1.290 542,000 695,260 1.2828 1.008 0.984 1.008 0.984 1.016 688,389 1.0100 0.00%
2023-02-01 0 1.280 1.270 1.280 1.250 1.310 1,498,000 1,915,800 1.2789 1.008 1.000 1.008 0.984 1.031 1,902,597 1.0069 -3.03%
2023-01-31 0 1.320 1.260 1.320 1.150 1.320 1,966,000 2,498,560 1.2709 1.039 0.992 1.039 0.905 1.039 2,496,999 1.0006 0.76%
2023-01-30 0 1.310 1.300 1.310 1.300 1.350 2,096,000 2,743,700 1.3090 1.031 1.024 1.031 1.024 1.063 2,662,111 1.0306 0.77%
2023-01-27 0 1.300 1.300 1.320 1.300 1.350 2,128,000 2,774,620 1.3039 1.024 1.024 1.039 1.024 1.063 2,702,754 1.0266 -2.99%
2023-01-26 0 1.340 1.330 1.340 1.260 1.390 980,000 1,312,820 1.3396 1.055 1.047 1.055 0.992 1.094 1,244,689 1.0547 3.08%
2023-01-20 0 1.300 1.300 1.310 1.300 1.360 3,054,000 4,051,660 1.3267 1.024 1.024 1.031 1.024 1.071 3,878,858 1.0445 -0.76%
2023-01-19 0 1.310 1.310 1.340 1.300 1.430 3,660,000 4,973,720 1.3589 1.031 1.031 1.055 1.024 1.126 4,648,534 1.0700 -3.68%
2023-01-18 0 1.360 1.350 1.360 1.230 1.500 14,498,000 19,079,160 1.3160 1.071 1.063 1.071 0.968 1.181 18,413,781 1.0361 7.94%
2023-01-17 0 1.260 1.260 1.290 1.260 1.400 18,696,000 25,139,240 1.3446 0.992 0.992 1.016 0.992 1.102 23,745,624 1.0587

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top