E Fund (HK) CSI Liquor Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03189  2023-02-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-30 0 1.472 1.472 1.474 1.464 1.474 173,200 254,672 1.4704 1.472 1.472 1.474 1.464 1.474 173,200 1.4704 -0.41%
2025-12-29 0 1.478 1.474 1.480 1.474 1.502 204,500 302,456 1.4790 1.478 1.474 1.480 1.474 1.502 204,500 1.4790 -0.14%
2025-12-24 0 1.480 1.480 1.486 1.476 1.486 207,400 306,958 1.4800 1.480 1.480 1.486 1.476 1.486 207,400 1.4800 -0.54%
2025-12-23 0 1.488 1.486 1.500 1.482 1.498 323,320 480,852 1.4872 1.488 1.486 1.500 1.482 1.498 323,320 1.4872 -0.40%
2025-12-22 0 1.494 1.494 1.500 1.492 1.506 450,100 673,549 1.4964 1.494 1.494 1.500 1.492 1.506 450,100 1.4964 -0.80%
2025-12-19 0 1.506 1.500 1.570 1.488 1.506 682,504 1,020,923 1.4958 1.506 1.500 1.570 1.488 1.506 682,504 1.4958 0.80%
2025-12-18 0 1.494 1.490 1.570 1.490 1.500 210,100 313,080 1.4901 1.494 1.490 1.570 1.490 1.500 210,100 1.4901 -0.27%
2025-12-17 0 1.498 1.488 1.498 1.484 1.498 146,000 217,302 1.4884 1.498 1.488 1.498 1.484 1.498 146,000 1.4884 0.13%
2025-12-16 0 1.496 1.494 1.500 1.488 1.498 218,300 326,282 1.4946 1.496 1.494 1.500 1.488 1.498 218,300 1.4946 0.13%
2025-12-15 0 1.494 1.494 1.504 1.494 1.522 116,400 175,766 1.5100 1.494 1.494 1.504 1.494 1.522 116,400 1.5100 0.00%
2025-12-12 0 1.494 1.490 1.494 1.484 1.512 193,700 290,569 1.5001 1.494 1.490 1.494 1.484 1.512 193,700 1.5001 0.81%
2025-12-11 0 1.482 1.474 1.492 1.480 1.490 117,700 174,747 1.4847 1.482 1.474 1.492 1.480 1.490 117,700 1.4847 -0.40%
2025-12-10 0 1.488 1.486 1.500 1.466 1.490 752,600 1,112,539 1.4783 1.488 1.486 1.500 1.466 1.490 752,600 1.4783 0.54%
2025-12-09 0 1.480 1.480 1.486 1.476 1.504 762,600 1,132,874 1.4855 1.480 1.480 1.486 1.476 1.504 762,600 1.4855 -1.60%
2025-12-08 0 1.504 1.502 1.524 1.502 1.522 835,300 1,262,381 1.5113 1.504 1.502 1.524 1.502 1.522 835,300 1.5113 -1.31%
2025-12-05 0 1.524 1.520 1.530 1.504 1.524 97,900 148,688 1.5188 1.524 1.520 1.530 1.504 1.524 97,900 1.5188 0.66%
2025-12-04 0 1.514 1.512 1.528 1.510 1.540 415,400 629,893 1.5164 1.514 1.512 1.528 1.510 1.540 415,400 1.5164 -1.69%
2025-12-03 0 1.540 1.540 1.544 1.538 1.566 616,000 953,568 1.5480 1.540 1.540 1.544 1.538 1.566 616,000 1.5480 -1.66%
2025-12-02 0 1.566 1.566 1.578 1.566 1.580 268,300 420,356 1.5667 1.566 1.566 1.578 1.566 1.580 268,300 1.5667 -0.63%
2025-12-01 0 1.576 1.572 1.586 1.572 1.586 288,300 455,853 1.5812 1.576 1.572 1.586 1.572 1.586 288,300 1.5812 -0.51%
2025-11-28 0 1.584 1.580 1.586 1.572 1.584 254,900 401,856 1.5765 1.584 1.580 1.586 1.572 1.584 254,900 1.5765 0.51%
2025-11-27 0 1.576 1.572 1.576 1.572 1.580 265,000 417,299 1.5747 1.576 1.572 1.576 1.572 1.580 265,000 1.5747 0.25%
2025-11-26 0 1.572 1.572 1.590 1.570 1.580 146,900 231,184 1.5738 1.572 1.572 1.590 1.570 1.580 146,900 1.5738 -0.13%
2025-11-25 0 1.574 1.568 1.580 1.562 1.578 931,000 1,460,590 1.5688 1.574 1.568 1.580 1.562 1.578 931,000 1.5688 0.51%
2025-11-24 0 1.566 1.566 1.660 1.560 1.584 467,400 733,173 1.5686 1.566 1.566 1.660 1.560 1.584 467,400 1.5686 0.13%
2025-11-21 0 1.564 1.560 1.564 1.562 1.604 658,400 1,040,144 1.5798 1.564 1.560 1.564 1.562 1.604 658,400 1.5798 -1.64%
2025-11-20 0 1.590 1.590 1.606 1.588 1.608 340,600 543,642 1.5961 1.590 1.590 1.606 1.588 1.608 340,600 1.5961 0.00%
2025-11-19 0 1.590 1.590 1.602 1.590 1.602 222,800 355,166 1.5941 1.590 1.590 1.602 1.590 1.602 222,800 1.5941 -1.00%
2025-11-18 0 1.606 1.600 1.606 1.600 1.622 172,200 277,310 1.6104 1.606 1.600 1.606 1.600 1.622 172,200 1.6104 -0.12%
2025-11-17 0 1.608 1.608 1.660 1.590 1.620 247,100 395,249 1.5996 1.608 1.608 1.660 1.590 1.620 247,100 1.5996 -0.12%
2025-11-14 0 1.610 1.610 1.616 1.610 1.648 479,100 780,263 1.6286 1.610 1.610 1.616 1.610 1.648 479,100 1.6286 -1.35%
2025-11-13 0 1.632 1.620 1.644 1.618 1.642 1,107,700 1,799,150 1.6242 1.632 1.620 1.644 1.618 1.642 1,107,700 1.6242 0.37%
2025-11-12 0 1.626 1.622 1.626 1.622 1.640 914,600 1,492,373 1.6317 1.626 1.622 1.626 1.622 1.640 914,600 1.6317 -0.25%
2025-11-11 0 1.630 1.624 1.630 1.608 1.630 1,154,100 1,862,750 1.6140 1.630 1.624 1.630 1.608 1.630 1,154,100 1.6140 0.12%
2025-11-10 0 1.628 1.628 1.634 1.560 1.634 1,666,900 2,680,365 1.6080 1.628 1.628 1.634 1.560 1.634 1,666,900 1.6080 5.17%
2025-11-07 0 1.548 1.548 1.600 1.548 1.560 605,500 940,331 1.5530 1.548 1.548 1.600 1.548 1.560 605,500 1.5530 -0.39%
2025-11-06 0 1.554 1.550 1.560 1.550 1.566 542,600 844,253 1.5559 1.554 1.550 1.560 1.550 1.566 542,600 1.5559 0.65%
2025-11-05 0 1.544 1.544 1.566 1.544 1.566 436,300 677,567 1.5530 1.544 1.544 1.566 1.544 1.566 436,300 1.5530 -1.03%
2025-11-04 0 1.560 1.560 1.562 1.556 1.586 649,200 1,016,871 1.5663 1.560 1.560 1.562 1.556 1.586 649,200 1.5663 -1.64%
2025-11-03 0 1.586 1.584 1.596 1.566 1.594 827,800 1,313,372 1.5866 1.586 1.584 1.596 1.566 1.594 827,800 1.5866 0.38%
2025-10-31 0 1.580 1.580 1.594 1.550 1.596 422,300 669,919 1.5864 1.580 1.580 1.594 1.550 1.596 422,300 1.5864 1.28%
2025-10-30 0 1.560 1.560 1.570 1.554 1.578 265,600 415,457 1.5642 1.560 1.560 1.570 1.554 1.578 265,600 1.5642 -0.38%
2025-10-28 0 1.566 1.566 1.578 1.560 1.582 99,100 156,335 1.5775 1.566 1.566 1.578 1.560 1.582 99,100 1.5775 0.38%
2025-10-27 0 1.560 1.558 1.560 1.556 1.570 323,600 504,863 1.5601 1.560 1.558 1.560 1.556 1.570 323,600 1.5601 0.26%
2025-10-24 0 1.556 1.556 1.580 1.556 1.598 291,400 457,303 1.5693 1.556 1.556 1.580 1.556 1.598 291,400 1.5693 -2.02%
2025-10-23 0 1.588 1.588 1.592 1.568 1.594 287,100 451,597 1.5730 1.588 1.588 1.592 1.568 1.594 287,100 1.5730 0.63%
2025-10-22 0 1.578 1.572 1.580 1.572 1.584 1,475,000 2,319,683 1.5727 1.578 1.572 1.580 1.572 1.584 1,475,000 1.5727 -0.25%
2025-10-21 0 1.582 1.580 1.586 1.582 1.596 1,006,500 1,601,744 1.5914 1.582 1.580 1.586 1.582 1.596 1,006,500 1.5914 -0.13%
2025-10-20 0 1.584 1.578 1.590 1.578 1.594 418,600 662,762 1.5833 1.584 1.578 1.590 1.578 1.594 418,600 1.5833 -0.13%
2025-10-17 0 1.586 1.586 1.606 1.584 1.622 2,158,500 3,459,490 1.6027 1.586 1.586 1.606 1.584 1.622 2,158,500 1.6027 -2.22%
2025-10-16 0 1.622 1.620 1.650 1.598 1.622 413,800 665,847 1.6091 1.622 1.620 1.650 1.598 1.622 413,800 1.6091 2.01%
2025-10-15 0 1.590 1.588 1.598 1.580 1.602 921,300 1,468,155 1.5936 1.590 1.588 1.598 1.580 1.602 921,300 1.5936 0.63%
2025-10-14 0 1.580 1.580 1.582 1.536 1.580 2,010,900 3,165,183 1.5740 1.580 1.580 1.582 1.536 1.580 2,010,900 1.5740 2.86%
2025-10-13 0 1.536 1.530 1.540 1.528 1.550 1,156,300 1,771,731 1.5322 1.536 1.530 1.540 1.528 1.550 1,156,300 1.5322 -1.29%
2025-10-10 0 1.556 1.556 1.558 1.556 1.576 920,300 1,441,402 1.5662 1.556 1.556 1.558 1.556 1.576 920,300 1.5662 -0.77%
2025-10-09 0 1.568 1.562 1.608 1.550 1.572 1,157,600 1,806,393 1.5605 1.568 1.562 1.608 1.550 1.572 1,157,600 1.5605 -1.01%
2025-10-08 0 1.584 1.576 1.610 1.568 1.590 307,500 484,685 1.5762 1.584 1.576 1.610 1.568 1.590 307,500 1.5762 -0.38%
2025-10-06 0 1.590 1.586 1.590 1.586 1.600 364,800 580,297 1.5907 1.590 1.586 1.590 1.586 1.600 364,800 1.5907 -0.38%
2025-10-03 0 1.596 1.590 1.600 1.592 1.600 106,500 169,926 1.5955 1.596 1.590 1.600 1.592 1.600 106,500 1.5955 -0.50%
2025-10-02 0 1.604 1.604 1.610 1.590 1.610 1,166,900 1,869,414 1.6020 1.604 1.604 1.610 1.590 1.610 1,166,900 1.6020 1.13%
2025-09-30 0 1.586 1.586 1.588 1.586 1.602 852,900 1,359,526 1.5940 1.586 1.586 1.588 1.586 1.602 852,900 1.5940 -1.00%
2025-09-29 0 1.602 1.602 1.606 1.566 1.610 653,400 1,037,295 1.5875 1.602 1.602 1.606 1.566 1.610 653,400 1.5875 2.43%
2025-09-26 0 1.564 1.564 1.566 1.562 1.582 565,700 889,215 1.5719 1.564 1.564 1.566 1.562 1.582 565,700 1.5719 -1.39%
2025-09-25 0 1.586 1.584 1.586 1.580 1.602 898,500 1,431,311 1.5930 1.586 1.584 1.586 1.580 1.602 898,500 1.5930 -0.88%
2025-09-24 0 1.600 1.600 1.602 1.600 1.610 484,100 775,092 1.6011 1.600 1.600 1.602 1.600 1.610 484,100 1.6011 0.00%
2025-09-23 0 1.600 1.600 1.604 1.590 1.612 674,200 1,075,188 1.5948 1.600 1.600 1.604 1.590 1.612 674,200 1.5948 -0.99%
2025-09-22 0 1.616 1.612 1.618 1.606 1.650 689,200 1,118,199 1.6225 1.616 1.612 1.618 1.606 1.650 689,200 1.6225 -1.94%
2025-09-19 0 1.648 1.638 1.700 1.618 1.648 461,100 750,555 1.6277 1.648 1.638 1.700 1.618 1.648 461,100 1.6277 0.49%
2025-09-18 0 1.640 1.630 1.644 1.620 1.668 1,742,600 2,857,895 1.6400 1.640 1.630 1.644 1.620 1.668 1,742,600 1.6400 -1.56%
2025-09-17 0 1.666 1.666 1.678 1.658 1.680 920,400 1,536,419 1.6693 1.666 1.666 1.678 1.658 1.680 920,400 1.6693 -0.83%
2025-09-16 0 1.680 1.674 1.680 1.672 1.684 300,400 504,160 1.6783 1.680 1.674 1.680 1.672 1.684 300,400 1.6783 -0.24%
2025-09-15 0 1.684 1.682 1.684 1.672 1.690 342,900 577,410 1.6839 1.684 1.682 1.684 1.672 1.690 342,900 1.6839 0.12%
2025-09-12 0 1.682 1.682 1.690 1.682 1.732 1,572,100 2,677,718 1.7033 1.682 1.682 1.690 1.682 1.732 1,572,100 1.7033 -1.64%
2025-09-11 0 1.710 1.698 1.710 1.690 1.710 710,800 1,207,121 1.6983 1.710 1.698 1.710 1.690 1.710 710,800 1.6983 0.59%
2025-09-10 0 1.700 1.682 1.704 1.676 1.710 455,700 772,473 1.6951 1.700 1.682 1.704 1.676 1.710 455,700 1.6951 0.12%
2025-09-09 0 1.698 1.698 1.700 1.678 1.698 366,200 616,250 1.6828 1.698 1.698 1.700 1.678 1.698 366,200 1.6828 0.24%
2025-09-08 0 1.694 1.694 1.696 1.674 1.696 335,900 566,880 1.6876 1.694 1.694 1.696 1.674 1.696 335,900 1.6876 2.05%
2025-09-05 0 1.660 1.644 1.670 1.632 1.668 699,300 1,157,176 1.6548 1.660 1.644 1.670 1.632 1.668 699,300 1.6548 1.22%
2025-09-04 0 1.640 1.638 1.640 1.628 1.652 1,292,400 2,120,325 1.6406 1.640 1.638 1.640 1.628 1.652 1,292,400 1.6406 -0.73%
2025-09-03 0 1.652 1.650 1.680 1.650 1.700 502,000 839,071 1.6715 1.652 1.650 1.680 1.650 1.700 502,000 1.6715 -1.55%
2025-09-02 0 1.678 1.670 1.678 1.670 1.708 551,200 928,074 1.6837 1.678 1.670 1.678 1.670 1.708 551,200 1.6837 -0.12%
2025-09-01 0 1.680 1.678 1.680 1.668 1.682 499,800 836,813 1.6743 1.680 1.678 1.680 1.668 1.682 499,800 1.6743 -0.12%
2025-08-29 0 1.682 1.682 1.686 1.670 1.690 797,400 1,338,881 1.6791 1.682 1.682 1.686 1.670 1.690 797,400 1.6791 3.06%
2025-08-28 0 1.632 1.624 1.730 1.612 1.650 707,200 1,153,865 1.6316 1.632 1.624 1.730 1.612 1.650 707,200 1.6316 -0.61%
2025-08-27 0 1.642 1.638 1.644 1.632 1.698 1,880,600 3,118,881 1.6584 1.642 1.638 1.644 1.632 1.698 1,880,600 1.6584 -3.30%
2025-08-26 0 1.698 1.698 1.718 1.684 1.722 940,100 1,605,609 1.7079 1.698 1.698 1.718 1.684 1.722 940,100 1.7079 -0.47%
2025-08-25 0 1.706 1.704 1.706 1.638 1.710 3,105,900 5,215,323 1.6792 1.706 1.704 1.706 1.638 1.710 3,105,900 1.6792 4.15%
2025-08-22 0 1.638 1.630 1.638 1.612 1.638 265,300 430,532 1.6228 1.638 1.630 1.638 1.612 1.638 265,300 1.6228 1.36%
2025-08-21 0 1.616 1.616 1.636 1.616 1.646 1,331,900 2,164,463 1.6251 1.616 1.616 1.636 1.616 1.646 1,331,900 1.6251 -1.82%
2025-08-20 0 1.646 1.638 1.646 1.584 1.662 2,371,500 3,891,245 1.6408 1.646 1.638 1.646 1.584 1.662 2,371,500 1.6408 3.39%
2025-08-19 0 1.592 1.592 1.604 1.570 1.608 2,524,600 4,033,000 1.5975 1.592 1.592 1.604 1.570 1.608 2,524,600 1.5975 1.79%
2025-08-18 0 1.564 1.564 1.570 1.556 1.570 918,800 1,435,463 1.5623 1.564 1.564 1.570 1.556 1.570 918,800 1.5623 0.77%
2025-08-15 0 1.552 1.552 1.590 1.538 1.590 1,133,500 1,766,384 1.5583 1.552 1.552 1.590 1.538 1.590 1,133,500 1.5583 -0.51%
2025-08-14 0 1.560 1.560 1.568 1.560 1.582 545,500 857,389 1.5717 1.560 1.560 1.568 1.560 1.582 545,500 1.5717 0.26%
2025-08-13 0 1.556 1.556 1.562 1.546 1.562 301,300 469,589 1.5585 1.556 1.556 1.562 1.546 1.562 301,300 1.5585 0.26%
2025-08-12 0 1.552 1.552 1.578 1.552 1.590 538,500 850,632 1.5796 1.552 1.552 1.578 1.552 1.590 538,500 1.5796 -0.77%
2025-08-11 0 1.564 1.560 1.566 1.528 1.566 600,200 930,216 1.5498 1.564 1.560 1.566 1.528 1.566 600,200 1.5498 2.36%
2025-08-08 0 1.528 1.526 1.528 1.528 1.536 543,300 831,776 1.5310 1.528 1.526 1.528 1.528 1.536 543,300 1.5310 -0.52%
2025-08-07 0 1.536 1.536 1.538 1.528 1.544 212,800 326,209 1.5329 1.536 1.536 1.538 1.528 1.544 212,800 1.5329 0.52%
2025-08-06 0 1.528 1.526 1.528 1.524 1.534 280,400 429,190 1.5306 1.528 1.526 1.528 1.524 1.534 280,400 1.5306 -0.13%
2025-08-05 0 1.530 1.530 1.580 1.516 1.532 483,000 738,765 1.5295 1.530 1.530 1.580 1.516 1.532 483,000 1.5295 0.92%
2025-08-04 0 1.516 1.510 1.516 1.502 1.516 423,400 637,945 1.5067 1.516 1.510 1.516 1.502 1.516 423,400 1.5067 0.80%
2025-08-01 0 1.504 1.504 1.546 1.496 1.510 721,400 1,084,538 1.5034 1.504 1.504 1.546 1.496 1.510 721,400 1.5034 -0.40%
2025-07-31 0 1.510 1.504 1.580 1.500 1.526 640,800 970,518 1.5145 1.510 1.504 1.580 1.500 1.526 640,800 1.5145 -2.45%
2025-07-30 0 1.548 1.522 1.580 1.540 1.562 519,100 804,500 1.5498 1.548 1.522 1.580 1.540 1.562 519,100 1.5498 0.39%
2025-07-29 0 1.542 1.532 1.580 1.526 1.560 253,300 389,582 1.5380 1.542 1.532 1.580 1.526 1.560 253,300 1.5380 -0.26%
2025-07-28 0 1.546 1.540 1.580 1.526 1.580 337,800 520,206 1.5400 1.546 1.540 1.580 1.526 1.580 337,800 1.5400 -0.26%
2025-07-25 0 1.550 1.546 1.550 1.550 1.580 1,259,700 1,961,826 1.5574 1.550 1.546 1.550 1.550 1.580 1,259,700 1.5574 -1.65%
2025-07-24 0 1.576 1.550 1.580 1.576 1.586 650,700 1,028,259 1.5802 1.576 1.550 1.580 1.576 1.586 650,700 1.5802 0.00%
2025-07-23 0 1.576 1.500 1.580 1.576 1.592 795,100 1,260,701 1.5856 1.576 1.500 1.580 1.576 1.592 795,100 1.5856 0.00%
2025-07-22 0 1.576 1.576 1.590 1.526 1.582 523,200 816,963 1.5615 1.576 1.576 1.590 1.526 1.582 523,200 1.5615 3.01%
2025-07-21 0 1.530 1.524 1.600 1.522 1.534 158,600 242,783 1.5308 1.530 1.524 1.600 1.522 1.534 158,600 1.5308 -0.26%
2025-07-18 0 1.534 1.534 1.536 1.500 1.534 1,580,800 2,397,807 1.5168 1.534 1.534 1.536 1.500 1.534 1,580,800 1.5168 2.27%
2025-07-17 0 1.500 1.496 1.500 1.490 1.500 79,500 118,967 1.4964 1.500 1.496 1.500 1.490 1.500 79,500 1.4964 0.27%
2025-07-16 0 1.496 1.496 1.498 1.488 1.502 523,500 782,084 1.4940 1.496 1.496 1.498 1.488 1.502 523,500 1.4940 0.81%
2025-07-15 0 1.484 1.484 1.488 1.484 1.512 324,400 484,567 1.4937 1.484 1.484 1.488 1.484 1.512 324,400 1.4937 -1.85%
2025-07-14 0 1.512 1.510 1.516 1.498 1.512 83,200 125,050 1.5030 1.512 1.510 1.516 1.498 1.512 83,200 1.5030 0.27%
2025-07-11 0 1.508 1.508 1.512 1.494 1.524 474,500 715,804 1.5085 1.508 1.508 1.512 1.494 1.524 474,500 1.5085 0.27%
2025-07-10 0 1.504 1.498 1.528 1.478 1.504 138,000 205,191 1.4869 1.504 1.498 1.528 1.478 1.504 138,000 1.4869 1.35%
2025-07-09 0 1.484 1.484 1.528 1.482 1.498 300,800 447,857 1.4889 1.484 1.484 1.528 1.482 1.498 300,800 1.4889 0.82%
2025-07-08 0 1.472 1.472 1.558 1.458 1.482 479,600 704,090 1.4681 1.472 1.472 1.558 1.458 1.482 479,600 1.4681 0.96%
2025-07-07 0 1.458 1.458 1.468 1.458 1.472 228,100 333,232 1.4609 1.458 1.458 1.468 1.458 1.472 228,100 1.4609 -0.95%
2025-07-04 0 1.472 1.468 1.474 1.462 1.480 50,100 73,811 1.4733 1.472 1.468 1.474 1.462 1.480 50,100 1.4733 0.00%
2025-07-03 0 1.472 1.472 1.500 1.464 1.474 98,500 144,552 1.4675 1.472 1.472 1.500 1.464 1.474 98,500 1.4675 0.55%
2025-07-02 0 1.464 1.462 1.470 1.454 1.470 385,500 564,966 1.4655 1.464 1.462 1.470 1.454 1.470 385,500 1.4655 -0.14%
2025-06-30 0 1.466 1.460 1.474 1.442 1.468 510,100 741,726 1.4541 1.466 1.460 1.474 1.442 1.468 510,100 1.4541 0.96%
2025-06-27 0 1.452 1.448 1.474 1.450 1.546 162,300 237,085 1.4608 1.452 1.448 1.474 1.450 1.546 162,300 1.4608 -1.76%
2025-06-26 0 1.478 1.472 1.482 1.464 1.500 241,300 354,761 1.4702 1.478 1.472 1.482 1.464 1.500 241,300 1.4702 0.54%
2025-06-25 0 1.470 1.464 1.474 1.450 1.474 422,200 617,363 1.4623 1.470 1.464 1.474 1.450 1.474 422,200 1.4623 0.41%
2025-06-24 0 1.464 1.460 1.464 1.460 1.470 749,900 1,096,207 1.4618 1.464 1.460 1.464 1.460 1.470 749,900 1.4618 0.97%
2025-06-23 0 1.450 1.448 1.498 1.438 1.468 136,000 197,194 1.4500 1.450 1.448 1.498 1.438 1.468 136,000 1.4500 -1.23%
2025-06-20 0 1.468 1.468 1.474 1.460 1.478 369,800 544,305 1.4719 1.468 1.468 1.474 1.460 1.478 369,800 1.4719 2.66%
2025-06-19 0 1.430 1.428 1.430 1.430 1.450 554,600 797,381 1.4378 1.430 1.428 1.430 1.430 1.450 554,600 1.4378 -0.97%
2025-06-18 0 1.444 1.442 1.456 1.444 1.462 334,800 486,189 1.4522 1.444 1.442 1.456 1.444 1.462 334,800 1.4522 0.56%
2025-06-17 0 1.436 1.432 1.450 1.430 1.446 357,000 512,127 1.4345 1.436 1.432 1.450 1.430 1.446 357,000 1.4345 -0.14%
2025-06-16 0 1.438 1.434 1.450 1.406 1.438 832,400 1,187,233 1.4263 1.438 1.434 1.450 1.406 1.438 832,400 1.4263 0.56%
2025-06-13 0 1.430 1.428 1.450 1.430 1.460 908,000 1,305,719 1.4380 1.430 1.428 1.450 1.430 1.460 908,000 1.4380 -2.46%
2025-06-12 0 1.466 1.464 1.470 1.466 1.478 340,700 500,916 1.4703 1.466 1.464 1.470 1.466 1.478 340,700 1.4703 -1.48%
2025-06-11 0 1.488 1.488 1.500 1.488 1.504 241,900 361,343 1.4938 1.488 1.488 1.500 1.488 1.504 241,900 1.4938 0.00%
2025-06-10 0 1.488 1.484 1.490 1.480 1.502 969,200 1,447,424 1.4934 1.488 1.484 1.490 1.480 1.502 969,200 1.4934 -1.06%
2025-06-09 0 1.504 1.500 1.510 1.500 1.512 215,700 324,399 1.5039 1.504 1.500 1.510 1.500 1.512 215,700 1.5039 -0.53%
2025-06-06 0 1.512 1.510 1.530 1.500 1.522 60,600 91,885 1.5163 1.512 1.510 1.530 1.500 1.522 60,600 1.5163 0.00%
2025-06-05 0 1.512 1.504 1.516 1.504 1.516 123,900 186,583 1.5059 1.512 1.504 1.516 1.504 1.516 123,900 1.5059 0.80%
2025-06-04 0 1.500 1.480 1.506 1.498 1.508 829,800 1,246,082 1.5017 1.500 1.480 1.506 1.498 1.508 829,800 1.5017 -0.13%
2025-06-03 0 1.502 1.494 1.506 1.494 1.504 99,500 149,278 1.5003 1.502 1.494 1.506 1.494 1.504 99,500 1.5003 0.13%
2025-06-02 0 1.500 1.498 1.650 1.482 1.524 200,300 299,618 1.4958 1.500 1.498 1.650 1.482 1.524 200,300 1.4958 -1.57%
2025-05-30 0 1.524 1.520 1.534 1.520 1.526 325,500 495,846 1.5233 1.524 1.520 1.534 1.520 1.526 325,500 1.5233 -1.04%
2025-05-29 0 1.540 1.536 1.598 1.528 1.540 99,300 152,452 1.5353 1.540 1.536 1.598 1.528 1.540 99,300 1.5353 0.26%
2025-05-28 0 1.536 1.524 1.650 1.530 1.540 148,800 228,352 1.5346 1.536 1.524 1.650 1.530 1.540 148,800 1.5346 -0.39%
2025-05-27 0 1.542 1.538 1.542 1.542 1.550 73,500 113,380 1.5426 1.542 1.538 1.542 1.542 1.550 73,500 1.5426 -0.13%
2025-05-26 0 1.544 1.540 1.650 1.540 1.560 345,500 534,046 1.5457 1.544 1.540 1.650 1.540 1.560 345,500 1.5457 -0.77%
2025-05-23 0 1.556 1.554 1.590 1.556 1.576 311,300 487,550 1.5662 1.556 1.554 1.590 1.556 1.576 311,300 1.5662 0.39%
2025-05-22 0 1.550 1.550 1.600 1.550 1.574 432,800 678,265 1.5672 1.550 1.550 1.600 1.550 1.574 432,800 1.5672 -0.26%
2025-05-21 0 1.554 1.550 1.554 1.554 1.580 459,400 723,953 1.5759 1.554 1.550 1.554 1.554 1.580 459,400 1.5759 -1.40%
2025-05-20 0 1.576 1.574 1.626 1.570 1.606 1,100,000 1,732,809 1.5753 1.576 1.574 1.626 1.570 1.606 1,100,000 1.5753 -0.25%
2025-05-19 0 1.580 1.572 1.608 1.572 1.606 132,000 208,056 1.5762 1.580 1.572 1.608 1.572 1.606 132,000 1.5762 -1.74%
2025-05-16 0 1.608 1.604 1.624 1.608 1.624 374,100 602,808 1.6114 1.608 1.604 1.624 1.608 1.624 374,100 1.6114 -1.35%
2025-05-15 0 1.630 1.500 1.646 1.628 1.644 23,400 38,290 1.6363 1.630 1.500 1.646 1.628 1.644 23,400 1.6363 -0.97%
2025-05-14 0 1.646 1.644 1.650 1.604 1.660 338,500 546,550 1.6146 1.646 1.644 1.650 1.604 1.660 338,500 1.6146 2.24%
2025-05-13 0 1.610 1.500 1.618 1.610 1.628 65,900 106,327 1.6135 1.610 1.500 1.618 1.610 1.628 65,900 1.6135 -1.11%
2025-05-12 0 1.628 1.580 1.690 1.594 1.640 196,100 314,632 1.6044 1.628 1.580 1.690 1.594 1.640 196,100 1.6044 2.26%
2025-05-09 0 1.592 1.592 1.634 1.588 1.594 63,700 101,234 1.5892 1.592 1.592 1.634 1.588 1.594 63,700 1.5892 -0.13%
2025-05-08 0 1.594 1.580 1.600 1.578 1.608 191,900 305,433 1.5916 1.594 1.580 1.600 1.578 1.608 191,900 1.5916 1.01%
2025-05-07 0 1.578 1.520 1.584 1.578 1.592 597,200 943,618 1.5801 1.578 1.520 1.584 1.578 1.592 597,200 1.5801 0.25%
2025-05-06 0 1.574 1.520 1.590 1.562 1.574 38,200 59,971 1.5699 1.574 1.520 1.590 1.562 1.574 38,200 1.5699 -0.63%
2025-05-02 0 1.584 1.520 1.600 1.556 1.584 32,300 50,571 1.5657 1.584 1.520 1.600 1.556 1.584 32,300 1.5657 1.80%
2025-04-30 0 1.556 1.540 1.580 1.554 1.568 725,300 1,130,682 1.5589 1.556 1.540 1.580 1.554 1.568 725,300 1.5589 0.13%
2025-04-29 0 1.554 1.554 1.600 1.550 1.572 444,500 691,007 1.5546 1.554 1.554 1.600 1.550 1.572 444,500 1.5546 -1.65%
2025-04-28 0 1.580 1.540 1.580 1.580 1.592 123,000 194,467 1.5810 1.580 1.540 1.580 1.580 1.592 123,000 1.5810 -0.38%
2025-04-25 0 1.586 1.540 1.596 1.586 1.600 392,600 625,643 1.5936 1.586 1.540 1.596 1.586 1.600 392,600 1.5936 -0.13%
2025-04-24 0 1.588 1.586 1.634 1.588 1.604 370,800 589,966 1.5911 1.588 1.586 1.634 1.588 1.604 370,800 1.5911 -0.87%
2025-04-23 0 1.602 1.600 1.602 1.594 1.604 73,100 116,971 1.6002 1.602 1.600 1.602 1.594 1.604 73,100 1.6002 0.00%
2025-04-22 0 1.602 1.600 1.634 1.590 1.610 240,100 384,272 1.6005 1.602 1.600 1.634 1.590 1.610 240,100 1.6005 -1.96%
2025-04-17 0 1.634 1.540 1.638 1.624 1.638 64,000 104,350 1.6305 1.634 1.540 1.638 1.624 1.638 64,000 1.6305 1.62%
2025-04-16 0 1.608 1.604 - 1.588 1.608 906,100 1,441,063 1.5904 1.608 1.604 - 1.588 1.608 906,100 1.5904 -0.12%
2025-04-15 0 1.610 1.608 1.660 1.606 1.616 255,500 411,132 1.6091 1.610 1.608 1.660 1.606 1.616 255,500 1.6091 -0.37%
2025-04-14 0 1.616 1.606 1.616 1.616 1.626 493,700 801,721 1.6239 1.616 1.606 1.616 1.616 1.626 493,700 1.6239 0.87%
2025-04-11 0 1.602 1.600 1.602 1.602 1.626 48,900 78,482 1.6049 1.602 1.600 1.602 1.602 1.626 48,900 1.6049 -0.50%
2025-04-10 0 1.610 1.500 1.610 1.600 1.642 336,800 544,445 1.6165 1.610 1.500 1.610 1.600 1.642 336,800 1.6165 -1.83%
2025-04-09 0 1.640 1.596 1.644 1.564 1.668 860,600 1,388,408 1.6133 1.640 1.596 1.644 1.564 1.668 860,600 1.6133 4.86%
2025-04-08 0 1.564 1.560 1.564 1.550 1.596 1,319,800 2,087,670 1.5818 1.564 1.560 1.564 1.550 1.596 1,319,800 1.5818 4.27%
2025-04-07 0 1.500 - 1.478 1.500 1.600 2,837,000 4,393,601 1.5487 1.500 - 1.478 1.500 1.600 2,837,000 1.5487 -9.20%
2025-04-03 0 1.652 1.640 - 1.614 1.660 729,300 1,187,387 1.6281 1.652 1.640 - 1.614 1.660 729,300 1.6281 0.73%
2025-04-02 0 1.640 1.630 - 1.636 1.648 69,400 114,145 1.6447 1.640 1.630 - 1.636 1.648 69,400 1.6447 -0.12%
2025-04-01 0 1.642 1.640 - 1.644 1.652 42,500 69,902 1.6448 1.642 1.640 - 1.644 1.652 42,500 1.6448 -0.12%
2025-03-31 0 1.644 1.644 1.648 1.636 1.666 220,800 363,487 1.6462 1.644 1.644 1.648 1.636 1.666 220,800 1.6462 -1.44%
2025-03-28 0 1.668 1.660 1.688 1.662 1.690 86,800 145,607 1.6775 1.668 1.660 1.688 1.662 1.690 86,800 1.6775 -0.71%
2025-03-27 0 1.680 1.680 1.684 1.660 1.688 465,700 783,969 1.6834 1.680 1.680 1.684 1.660 1.688 465,700 1.6834 0.84%
2025-03-26 0 1.666 1.668 - 1.662 1.674 264,700 441,445 1.6677 1.666 1.668 - 1.662 1.674 264,700 1.6677 0.24%
2025-03-25 0 1.662 1.662 - 1.650 1.676 127,100 210,384 1.6553 1.662 1.662 - 1.650 1.676 127,100 1.6553 -0.84%
2025-03-24 0 1.676 1.666 1.678 1.654 1.678 453,900 752,455 1.6578 1.676 1.666 1.678 1.654 1.678 453,900 1.6578 0.36%
2025-03-21 0 1.670 1.670 1.712 1.670 1.710 501,100 841,950 1.6802 1.670 1.670 1.712 1.670 1.710 501,100 1.6802 -1.65%
2025-03-20 0 1.698 1.696 1.702 1.696 1.720 305,100 520,374 1.7056 1.698 1.696 1.702 1.696 1.720 305,100 1.7056 -1.96%
2025-03-19 0 1.732 1.728 1.736 1.730 1.750 417,500 724,755 1.7359 1.732 1.728 1.736 1.730 1.750 417,500 1.7359 -1.03%
2025-03-18 0 1.750 1.750 1.780 1.746 1.800 573,900 1,006,197 1.7533 1.750 1.750 1.780 1.746 1.800 573,900 1.7533 -0.91%
2025-03-17 0 1.766 1.760 1.768 1.746 1.808 1,416,900 2,509,140 1.7709 1.766 1.760 1.768 1.746 1.808 1,416,900 1.7709 -0.56%
2025-03-14 0 1.776 1.768 1.772 1.680 1.780 926,600 1,631,403 1.7606 1.776 1.768 1.772 1.680 1.780 926,600 1.7606 5.71%
2025-03-13 0 1.680 1.672 1.722 1.668 1.704 369,600 622,370 1.6839 1.680 1.672 1.722 1.668 1.704 369,600 1.6839 0.24%
2025-03-12 0 1.676 1.672 1.682 1.672 1.698 496,800 834,115 1.6790 1.676 1.672 1.682 1.672 1.698 496,800 1.6790 -1.18%
2025-03-11 0 1.696 1.692 1.740 1.632 1.696 492,700 825,175 1.6748 1.696 1.692 1.740 1.632 1.696 492,700 1.6748 3.41%
2025-03-10 0 1.640 1.640 1.740 1.624 1.644 285,300 465,339 1.6311 1.640 1.640 1.740 1.624 1.644 285,300 1.6311 -0.36%
2025-03-07 0 1.646 1.580 1.740 1.602 1.652 307,800 503,482 1.6357 1.646 1.580 1.740 1.602 1.652 307,800 1.6357 2.11%
2025-03-06 0 1.612 1.600 1.640 1.578 1.614 382,700 609,754 1.5933 1.612 1.600 1.640 1.578 1.614 382,700 1.5933 2.41%
2025-03-05 0 1.574 1.566 1.640 1.560 1.578 193,700 303,473 1.5667 1.574 1.566 1.640 1.560 1.578 193,700 1.5667 0.51%
2025-03-04 0 1.566 1.558 1.568 1.556 1.584 332,700 521,075 1.5662 1.566 1.558 1.568 1.556 1.584 332,700 1.5662 -1.14%
2025-03-03 0 1.584 1.584 1.586 1.580 1.630 445,200 716,742 1.6099 1.584 1.584 1.586 1.580 1.630 445,200 1.6099 -1.49%
2025-02-28 0 1.608 1.608 1.618 1.606 1.654 1,679,700 2,735,727 1.6287 1.608 1.608 1.618 1.606 1.654 1,679,700 1.6287 -0.62%
2025-02-27 0 1.618 1.614 1.626 1.580 1.626 546,800 883,129 1.6151 1.618 1.614 1.626 1.580 1.626 546,800 1.6151 2.41%
2025-02-26 0 1.580 1.580 1.616 1.560 1.580 218,000 341,732 1.5676 1.580 1.580 1.616 1.560 1.580 218,000 1.5676 1.15%
2025-02-25 0 1.562 1.560 1.620 1.562 1.584 427,500 671,725 1.5713 1.562 1.560 1.620 1.562 1.584 427,500 1.5713 -2.01%
2025-02-24 0 1.594 1.594 1.612 1.572 1.612 227,200 362,248 1.5944 1.594 1.594 1.612 1.572 1.612 227,200 1.5944 1.27%
2025-02-21 0 1.574 1.574 1.590 1.550 1.584 249,800 392,266 1.5703 1.574 1.574 1.590 1.550 1.584 249,800 1.5703 1.55%
2025-02-20 0 1.550 1.550 1.558 1.550 1.566 348,500 543,949 1.5608 1.550 1.550 1.558 1.550 1.566 348,500 1.5608 -0.13%
2025-02-19 0 1.552 1.550 1.590 1.540 1.554 77,300 119,363 1.5442 1.552 1.550 1.590 1.540 1.554 77,300 1.5442 -0.13%
2025-02-18 0 1.554 1.552 1.590 1.550 1.576 847,200 1,328,615 1.5682 1.554 1.552 1.590 1.550 1.576 847,200 1.5682 -1.15%
2025-02-17 0 1.572 1.572 1.600 1.572 1.590 870,600 1,374,157 1.5784 1.572 1.572 1.600 1.572 1.590 870,600 1.5784 -0.38%
2025-02-14 0 1.578 1.578 1.580 1.552 1.578 823,900 1,289,933 1.5656 1.578 1.578 1.580 1.552 1.578 823,900 1.5656 1.28%
2025-02-13 0 1.558 1.550 1.560 1.530 1.580 5,306,500 8,272,006 1.5588 1.558 1.550 1.560 1.530 1.580 5,306,500 1.5588 2.64%
2025-02-12 0 1.518 1.490 1.530 1.498 1.520 475,000 718,781 1.5132 1.518 1.490 1.530 1.498 1.520 475,000 1.5132 1.34%
2025-02-11 0 1.498 1.490 1.610 1.498 1.510 1,453,800 2,189,006 1.5057 1.498 1.490 1.610 1.498 1.510 1,453,800 1.5057 -1.45%
2025-02-10 0 1.520 1.516 1.610 1.512 1.520 131,000 198,713 1.5169 1.520 1.516 1.610 1.512 1.520 131,000 1.5169 0.80%
2025-02-07 0 1.508 1.508 1.570 1.496 1.526 1,894,500 2,860,361 1.5098 1.508 1.508 1.570 1.496 1.526 1,894,500 1.5098 0.94%
2025-02-06 0 1.494 1.492 1.610 1.488 1.498 348,200 519,736 1.4926 1.494 1.492 1.610 1.488 1.498 348,200 1.4926 0.54%
2025-02-05 0 1.486 1.486 1.530 1.486 1.600 2,433,000 3,626,032 1.4904 1.486 1.486 1.530 1.486 1.600 2,433,000 1.4904 -2.88%
2025-02-04 0 1.530 1.512 1.530 1.492 1.530 195,600 298,496 1.5261 1.530 1.512 1.530 1.492 1.530 195,600 1.5261 2.82%
2025-02-03 0 1.488 1.478 1.610 1.470 1.500 519,400 765,795 1.4744 1.488 1.478 1.610 1.470 1.500 519,400 1.4744 -1.85%
2025-01-28 0 1.516 1.508 1.522 - - 0 0 - 1.516 1.508 1.522 - - 0 - 0.00%
2025-01-27 0 1.516 1.498 1.526 1.506 1.522 223,400 338,507 1.5153 1.516 1.498 1.526 1.506 1.522 223,400 1.5153 -0.52%
2025-01-24 0 1.524 1.520 1.610 1.512 1.530 576,800 878,495 1.5230 1.524 1.520 1.610 1.512 1.530 576,800 1.5230 -0.13%
2025-01-23 0 1.526 1.512 1.610 1.520 1.534 319,600 489,650 1.5321 1.526 1.512 1.610 1.520 1.534 319,600 1.5321 0.39%
2025-01-22 0 1.520 1.512 1.520 1.520 1.524 98,400 149,641 1.5207 1.520 1.512 1.520 1.520 1.524 98,400 1.5207 -1.94%
2025-01-21 0 1.550 1.512 1.558 1.546 1.556 11,700 18,190 1.5547 1.550 1.512 1.558 1.546 1.556 11,700 1.5547 -0.77%
2025-01-20 0 1.562 1.550 1.570 1.562 1.570 36,600 57,338 1.5666 1.562 1.550 1.570 1.562 1.570 36,600 1.5666 2.09%
2025-01-17 0 1.530 - 1.544 1.524 1.542 437,600 668,549 1.5278 1.530 - 1.544 1.524 1.542 437,600 1.5278 0.13%
2025-01-16 0 1.528 1.476 1.610 1.520 1.550 336,400 519,292 1.5437 1.528 1.476 1.610 1.520 1.550 336,400 1.5437 -0.26%
2025-01-15 0 1.532 1.480 1.540 1.532 1.538 72,000 110,371 1.5329 1.532 1.480 1.540 1.532 1.538 72,000 1.5329 -0.65%
2025-01-14 0 1.542 1.542 1.550 1.490 1.544 67,400 102,584 1.5220 1.542 1.542 1.550 1.490 1.544 67,400 1.5220 3.49%
2025-01-13 0 1.490 1.470 1.610 1.470 1.490 210,800 311,847 1.4794 1.490 1.470 1.610 1.470 1.490 210,800 1.4794 0.81%
2025-01-10 0 1.478 1.470 1.530 1.474 1.500 1,563,500 2,322,485 1.4854 1.478 1.470 1.530 1.474 1.500 1,563,500 1.4854 -1.73%
2025-01-09 0 1.504 1.480 1.610 1.480 1.518 1,510,400 2,269,391 1.5025 1.504 1.480 1.610 1.480 1.518 1,510,400 1.5025 0.94%
2025-01-08 0 1.490 1.470 1.610 1.480 1.508 1,733,800 2,590,817 1.4943 1.490 1.470 1.610 1.480 1.508 1,733,800 1.4943 -1.06%
2025-01-07 0 1.506 1.494 - 1.466 1.506 24,100 35,778 1.4846 1.506 1.494 - 1.466 1.506 24,100 1.4846 0.67%
2025-01-06 0 1.496 1.496 1.540 1.490 1.528 1,050,600 1,589,512 1.5130 1.496 1.496 1.540 1.490 1.528 1,050,600 1.5130 -2.86%
2025-01-03 0 1.540 - 1.560 1.536 1.580 107,700 167,940 1.5593 1.540 - 1.560 1.536 1.580 107,700 1.5593 -1.28%
2025-01-02 0 1.560 1.540 1.840 1.558 1.600 149,600 236,372 1.5800 1.560 1.540 1.840 1.558 1.600 149,600 1.5800 -4.41%
2024-12-31 0 1.632 1.620 1.666 1.630 1.640 22,600 37,041 1.6390 1.632 1.620 1.666 1.630 1.640 22,600 1.6390 0.37%
2024-12-30 0 1.626 1.600 1.628 1.626 1.648 12,100 19,764 1.6334 1.626 1.600 1.628 1.626 1.648 12,100 1.6334 -0.37%
2024-12-27 0 1.632 1.632 1.640 1.628 1.650 236,500 386,054 1.6324 1.632 1.632 1.640 1.628 1.650 236,500 1.6324 -0.37%
2024-12-24 0 1.638 1.638 1.840 1.636 1.640 82,200 134,582 1.6373 1.638 1.638 1.840 1.636 1.640 82,200 1.6373 -0.24%
2024-12-23 0 1.642 1.630 1.662 1.644 1.650 19,700 32,499 1.6497 1.642 1.630 1.662 1.644 1.650 19,700 1.6497 -0.48%
2024-12-20 0 1.650 1.630 1.840 1.650 1.660 88,800 146,913 1.6544 1.650 1.630 1.840 1.650 1.660 88,800 1.6544 -0.24%
2024-12-19 0 1.654 1.654 1.682 1.646 1.662 137,900 228,322 1.6557 1.654 1.654 1.682 1.646 1.662 137,900 1.6557 -1.78%
2024-12-18 0 1.684 1.680 1.700 1.684 1.704 48,900 82,872 1.6947 1.684 1.680 1.700 1.684 1.704 48,900 1.6947 -0.71%
2024-12-17 0 1.696 1.680 1.700 1.684 1.700 65,000 110,080 1.6935 1.696 1.680 1.700 1.684 1.700 65,000 1.6935 0.36%
2024-12-16 0 1.690 1.690 1.696 1.686 1.728 10,500 17,739 1.6894 1.690 1.690 1.696 1.686 1.728 10,500 1.6894 -2.20%
2024-12-13 0 1.728 1.728 1.840 1.728 1.764 38,800 67,767 1.7466 1.728 1.728 1.840 1.728 1.764 38,800 1.7466 -3.57%
2024-12-12 0 1.792 1.738 1.800 1.750 1.792 21,700 38,468 1.7727 1.792 1.738 1.800 1.750 1.792 21,700 1.7727 2.40%
2024-12-11 0 1.750 1.738 1.750 1.750 1.782 33,800 59,669 1.7654 1.750 1.738 1.750 1.750 1.782 33,800 1.7654 -0.11%
2024-12-10 0 1.752 1.738 1.762 1.750 1.830 439,300 789,311 1.7967 1.752 1.738 1.762 1.750 1.830 439,300 1.7967 -3.10%
2024-12-09 0 1.808 1.800 1.820 1.700 1.810 64,700 114,231 1.7655 1.808 1.800 1.820 1.700 1.810 64,700 1.7655 5.24%
2024-12-06 0 1.718 1.706 1.740 1.700 1.718 6,300 10,801 1.7144 1.718 1.706 1.740 1.700 1.718 6,300 1.7144 1.06%
2024-12-05 0 1.700 1.680 1.810 1.680 1.810 108,100 183,150 1.6943 1.700 1.680 1.810 1.680 1.810 108,100 1.6943 -0.12%
2024-12-04 0 1.702 1.702 1.810 1.688 1.712 258,400 437,155 1.6918 1.702 1.702 1.810 1.688 1.712 258,400 1.6918 -0.93%
2024-12-03 0 1.718 1.700 1.750 1.710 1.720 102,900 176,701 1.7172 1.718 1.700 1.750 1.710 1.720 102,900 1.7172 -0.46%
2024-12-02 0 1.726 1.700 1.728 1.722 1.728 53,400 91,962 1.7221 1.726 1.700 1.728 1.722 1.728 53,400 1.7221 0.23%
2024-11-29 0 1.722 1.708 - 1.720 1.756 84,000 146,267 1.7413 1.722 1.708 - 1.720 1.756 84,000 1.7413 1.29%
2024-11-28 0 1.700 1.690 1.702 1.700 1.700 1,000 1,700 1.7000 1.700 1.690 1.702 1.700 1.700 1,000 1.7000 -1.51%
2024-11-27 0 1.726 1.724 1.726 1.698 1.726 24,400 41,952 1.7193 1.726 1.724 1.726 1.698 1.726 24,400 1.7193 2.01%
2024-11-26 0 1.692 1.688 1.696 1.700 1.708 20,000 34,080 1.7040 1.692 1.688 1.696 1.700 1.708 20,000 1.7040 1.32%
2024-11-25 0 1.670 1.600 - 1.664 1.694 188,700 314,420 1.6662 1.670 1.600 - 1.664 1.694 188,700 1.6662 -0.36%
2024-11-22 0 1.676 1.670 1.706 1.670 1.744 115,900 195,037 1.6828 1.676 1.670 1.706 1.670 1.744 115,900 1.6828 -3.90%
2024-11-21 0 1.744 1.700 - 1.734 1.748 126,000 219,268 1.7402 1.744 1.700 - 1.734 1.748 126,000 1.7402 -0.23%
2024-11-20 0 1.748 1.740 - 1.738 1.760 35,800 62,533 1.7467 1.748 1.740 - 1.738 1.760 35,800 1.7467 0.58%
2024-11-19 0 1.738 1.738 - 1.720 1.738 174,300 301,551 1.7301 1.738 1.738 - 1.720 1.738 174,300 1.7301 -0.23%
2024-11-18 0 1.742 1.600 1.742 1.742 1.780 13,400 23,718 1.7700 1.742 1.600 1.742 1.742 1.780 13,400 1.7700 -2.13%
2024-11-15 0 1.780 1.770 1.782 1.780 1.802 196,600 353,016 1.7956 1.780 1.770 1.782 1.780 1.802 196,600 1.7956 -1.33%
2024-11-14 0 1.804 1.770 1.832 1.806 1.830 67,400 122,861 1.8229 1.804 1.770 1.832 1.806 1.830 67,400 1.8229 -1.53%
2024-11-13 0 1.832 1.750 1.840 1.814 1.836 56,400 103,106 1.8281 1.832 1.750 1.840 1.814 1.836 56,400 1.8281 2.46%
2024-11-12 0 1.788 1.788 1.822 1.702 1.876 144,800 265,072 1.8306 1.788 1.788 1.822 1.702 1.876 144,800 1.8306 -1.97%
2024-11-11 0 1.824 1.800 1.824 1.800 1.850 210,000 384,048 1.8288 1.824 1.800 1.824 1.800 1.850 210,000 1.8288 -2.04%
2024-11-08 0 1.862 - 1.904 1.862 1.960 528,800 1,006,755 1.9038 1.862 - 1.904 1.862 1.960 528,800 1.9038 -3.42%
2024-11-07 0 1.928 1.924 1.930 1.786 1.934 210,900 394,748 1.8717 1.928 1.924 1.930 1.786 1.934 210,900 1.8717 9.30%
2024-11-06 0 1.764 1.764 1.870 1.760 1.790 46,000 81,578 1.7734 1.764 1.764 1.870 1.760 1.790 46,000 1.7734 -2.22%
2024-11-05 0 1.804 1.804 1.820 1.746 1.798 369,800 656,089 1.7742 1.804 1.804 1.820 1.746 1.798 369,800 1.7742 2.97%
2024-11-04 0 1.752 1.746 1.752 1.712 1.752 39,800 69,391 1.7435 1.752 1.746 1.752 1.712 1.752 39,800 1.7435 1.39%
2024-11-01 0 1.728 1.720 1.750 1.706 1.734 211,700 364,389 1.7213 1.728 1.720 1.750 1.706 1.734 211,700 1.7213 2.13%
2024-10-31 0 1.692 1.690 - 1.676 1.706 149,900 253,394 1.6904 1.692 1.690 - 1.676 1.706 149,900 1.6904 -0.47%
2024-10-30 0 1.700 1.692 1.750 1.692 1.722 242,100 416,277 1.7194 1.700 1.692 1.750 1.692 1.722 242,100 1.7194 -2.07%
2024-10-29 0 1.736 1.730 1.750 1.740 1.788 503,300 887,476 1.7633 1.736 1.730 1.750 1.740 1.788 503,300 1.7633 -2.14%
2024-10-28 0 1.774 1.774 1.786 1.720 1.786 52,800 93,510 1.7710 1.774 1.774 1.786 1.720 1.786 52,800 1.7710 2.54%
2024-10-25 0 1.730 1.730 - 1.710 1.734 18,100 31,282 1.7283 1.730 1.730 - 1.710 1.734 18,100 1.7283 1.17%
2024-10-24 0 1.710 1.708 1.720 1.710 1.752 75,700 130,787 1.7277 1.710 1.708 1.720 1.710 1.752 75,700 1.7277 -2.95%
2024-10-23 0 1.762 1.750 - 1.728 1.770 547,000 962,796 1.7601 1.762 1.750 - 1.728 1.770 547,000 1.7601 2.56%
2024-10-22 0 1.718 1.700 1.734 1.696 1.734 200,100 344,241 1.7203 1.718 1.700 1.734 1.696 1.734 200,100 1.7203 1.30%
2024-10-21 0 1.696 1.678 1.720 1.688 1.706 242,500 411,051 1.6951 1.696 1.678 1.720 1.688 1.706 242,500 1.6951 -1.28%
2024-10-18 0 1.718 1.718 1.780 1.626 1.732 386,100 653,427 1.6924 1.718 1.718 1.780 1.626 1.732 386,100 1.6924 5.53%
2024-10-17 0 1.628 1.620 1.640 1.628 1.680 155,000 256,147 1.6526 1.628 1.620 1.640 1.628 1.680 155,000 1.6526 -3.10%
2024-10-16 0 1.680 1.650 1.682 1.662 1.718 557,500 935,946 1.6788 1.680 1.650 1.682 1.662 1.718 557,500 1.6788 -1.06%
2024-10-15 0 1.698 - 1.748 1.690 1.772 489,100 842,265 1.7221 1.698 - 1.748 1.690 1.772 489,100 1.7221 -4.18%
2024-10-14 0 1.772 1.750 1.772 1.726 1.792 249,400 440,038 1.7644 1.772 1.750 1.772 1.726 1.792 249,400 1.7644 -2.64%
2024-10-10 0 1.820 1.800 1.880 1.774 1.872 1,055,600 1,932,207 1.8304 1.820 1.800 1.880 1.774 1.872 1,055,600 1.8304 2.59%
2024-10-09 0 1.774 1.720 1.866 1.762 1.918 1,080,900 1,982,160 1.8338 1.774 1.720 1.866 1.762 1.918 1,080,900 1.8338 -7.51%
2024-10-08 0 1.918 1.918 1.958 1.916 2.718 2,406,100 5,332,821 2.2164 1.918 1.918 1.958 1.916 2.718 2,406,100 2.2164 -21.33%
2024-10-07 0 2.438 2.430 2.438 2.200 2.442 1,277,200 3,041,037 2.3810 2.438 2.430 2.438 2.200 2.442 1,277,200 2.3810 10.82%
2024-10-04 0 2.200 2.200 2.244 2.152 2.290 516,600 1,143,888 2.2143 2.200 2.200 2.244 2.152 2.290 516,600 2.2143 0.00%
2024-10-03 0 2.200 2.190 2.202 2.000 2.298 1,031,500 2,271,473 2.2021 2.200 2.190 2.202 2.000 2.298 1,031,500 2.2021 -2.22%
2024-10-02 0 2.250 2.198 - 1.980 2.250 1,301,000 2,798,240 2.1508 2.250 2.198 - 1.980 2.250 1,301,000 2.1508 15.03%
2024-09-30 0 1.956 1.956 1.980 1.880 2.020 2,539,900 4,998,968 1.9682 1.956 1.956 1.980 1.880 2.020 2,539,900 1.9682 6.42%
2024-09-27 0 1.838 1.842 - 1.716 1.836 2,346,500 4,134,979 1.7622 1.838 1.842 - 1.716 1.836 2,346,500 1.7622 10.86%
2024-09-26 0 1.658 1.658 - 1.498 1.658 1,158,700 1,850,451 1.5970 1.658 1.658 - 1.498 1.658 1,158,700 1.5970 10.68%
2024-09-25 0 1.498 1.490 1.526 1.490 1.534 742,100 1,124,452 1.5152 1.498 1.490 1.526 1.490 1.534 742,100 1.5152 0.81%
2024-09-24 0 1.486 1.430 - 1.396 1.486 994,500 1,437,651 1.4456 1.486 1.430 - 1.396 1.486 994,500 1.4456 6.75%
2024-09-23 0 1.392 - 1.416 1.394 1.412 119,100 167,445 1.4059 1.392 - 1.416 1.394 1.412 119,100 1.4059 1.16%
2024-09-20 0 1.376 1.376 1.384 1.364 1.380 375,400 515,401 1.3729 1.376 1.376 1.384 1.364 1.380 375,400 1.3729 0.00%
2024-09-19 0 1.376 1.372 1.384 1.330 1.402 128,100 176,986 1.3816 1.376 1.372 1.384 1.330 1.402 128,100 1.3816 1.18%
2024-09-17 0 1.360 1.360 - 1.358 1.358 5,000 6,790 1.3580 1.360 1.360 - 1.358 1.358 5,000 1.3580 0.00%
2024-09-16 0 1.360 - - 1.350 1.360 5,300 7,206 1.3596 1.360 - - 1.350 1.360 5,300 1.3596 0.59%
2024-09-13 0 1.352 1.348 1.380 1.348 1.372 256,200 348,338 1.3596 1.352 1.348 1.380 1.348 1.372 256,200 1.3596 -2.03%
2024-09-12 0 1.380 1.376 1.398 1.380 1.414 197,600 275,429 1.3939 1.380 1.376 1.398 1.380 1.414 197,600 1.3939 -2.13%
2024-09-11 0 1.410 1.402 - 1.410 1.410 60,100 84,741 1.4100 1.410 1.402 - 1.410 1.410 60,100 1.4100 -0.70%
2024-09-10 0 1.420 1.410 - 1.420 1.420 300 425 1.4167 1.420 1.410 - 1.420 1.420 300 1.4167 0.00%
2024-09-09 0 1.420 1.412 - 1.418 1.464 68,900 97,854 1.4202 1.420 1.412 - 1.418 1.464 68,900 1.4202 -3.01%
2024-09-05 0 1.464 1.464 - 1.460 1.464 22,000 32,202 1.4637 1.464 1.464 - 1.460 1.464 22,000 1.4637 0.55%
2024-09-04 0 1.456 1.410 1.484 1.456 1.476 53,500 78,110 1.4600 1.456 1.410 1.484 1.456 1.476 53,500 1.4600 -1.36%
2024-09-03 0 1.476 1.466 1.480 1.460 1.476 400 587 1.4675 1.476 1.466 1.480 1.460 1.476 400 1.4675 1.10%
2024-09-02 0 1.460 1.450 1.468 1.460 1.500 131,000 194,321 1.4834 1.460 1.450 1.468 1.460 1.500 131,000 1.4834 -4.58%
2024-08-30 0 1.530 - 1.550 1.480 1.544 215,700 327,489 1.5183 1.530 - 1.550 1.480 1.544 215,700 1.5183 4.37%
2024-08-29 0 1.466 1.404 1.466 1.432 1.466 111,900 162,404 1.4513 1.466 1.404 1.466 1.432 1.466 111,900 1.4513 3.24%
2024-08-28 0 1.420 1.414 - 1.402 1.442 401,500 571,229 1.4227 1.420 1.414 - 1.402 1.442 401,500 1.4227 -3.40%
2024-08-27 0 1.470 1.466 1.496 1.460 1.470 127,300 186,339 1.4638 1.470 1.466 1.496 1.460 1.470 127,300 1.4638 -0.54%
2024-08-26 0 1.478 1.478 1.510 1.474 1.484 87,700 129,703 1.4789 1.478 1.478 1.510 1.474 1.484 87,700 1.4789 -1.20%
2024-08-23 0 1.496 1.480 1.700 1.480 1.496 18,500 27,441 1.4833 1.496 1.480 1.700 1.480 1.496 18,500 1.4833 0.54%
2024-08-22 0 1.488 1.490 1.518 1.486 1.516 245,900 367,736 1.4955 1.488 1.490 1.518 1.486 1.516 245,900 1.4955 -1.98%
2024-08-21 0 1.518 1.516 1.700 1.518 1.522 30,600 46,492 1.5193 1.518 1.516 1.700 1.518 1.522 30,600 1.5193 -0.52%
2024-08-20 0 1.526 1.520 1.530 1.524 1.536 49,100 75,137 1.5303 1.526 1.520 1.530 1.524 1.536 49,100 1.5303 -0.26%
2024-08-19 0 1.530 1.530 1.536 1.530 1.552 41,600 64,338 1.5466 1.530 1.530 1.536 1.530 1.552 41,600 1.5466 -0.39%
2024-08-16 0 1.536 1.536 1.700 1.534 1.538 62,500 95,980 1.5357 1.536 1.536 1.700 1.534 1.538 62,500 1.5357 -1.03%
2024-08-15 0 1.552 1.538 1.700 1.566 1.566 30,000 46,980 1.5660 1.552 1.538 1.700 1.566 1.566 30,000 1.5660 0.52%
2024-08-14 0 1.544 1.534 1.700 1.544 1.550 20,500 31,655 1.5441 1.544 1.534 1.700 1.544 1.550 20,500 1.5441 -0.64%
2024-08-13 0 1.554 1.550 1.554 1.554 1.568 81,100 126,494 1.5597 1.554 1.550 1.554 1.554 1.568 81,100 1.5597 -1.65%
2024-08-12 0 1.580 1.564 1.580 1.570 1.586 40,200 63,515 1.5800 1.580 1.564 1.580 1.570 1.586 40,200 1.5800 -0.88%
2024-08-09 0 1.594 1.560 1.700 1.594 1.594 100 159 1.5900 1.594 1.560 1.700 1.594 1.594 100 1.5900 -0.38%
2024-08-08 0 1.600 1.560 1.612 1.554 1.612 365,800 576,763 1.5767 1.600 1.560 1.612 1.554 1.612 365,800 1.5767 2.30%
2024-08-07 0 1.564 1.550 1.564 1.550 1.566 6,200 9,684 1.5619 1.564 1.550 1.564 1.550 1.566 6,200 1.5619 0.64%
2024-08-06 0 1.554 1.548 1.700 1.548 1.564 16,100 24,988 1.5520 1.554 1.548 1.700 1.548 1.564 16,100 1.5520 0.26%
2024-08-05 0 1.550 1.470 1.556 1.500 1.576 486,600 753,343 1.5482 1.550 1.470 1.556 1.500 1.576 486,600 1.5482 2.51%
2024-08-02 0 1.512 1.474 1.520 1.512 1.520 76,400 115,748 1.5150 1.512 1.474 1.520 1.512 1.520 76,400 1.5150 -0.40%
2024-08-01 0 1.518 1.518 1.520 1.516 1.536 30,000 45,719 1.5240 1.518 1.518 1.520 1.516 1.536 30,000 1.5240 -2.94%
2024-07-31 0 1.564 - 1.570 1.510 1.568 190,300 293,389 1.5417 1.564 - 1.570 1.510 1.568 190,300 1.5417 4.41%
2024-07-30 0 1.498 1.496 1.510 1.480 1.498 91,200 135,849 1.4896 1.498 1.496 1.510 1.480 1.498 91,200 1.4896 -1.19%
2024-07-29 0 1.516 1.514 1.520 1.516 1.538 143,100 218,336 1.5258 1.516 1.514 1.520 1.516 1.538 143,100 1.5258 -1.30%
2024-07-26 0 1.536 1.530 1.536 1.536 1.550 58,000 89,600 1.5448 1.536 1.530 1.536 1.536 1.550 58,000 1.5448 -0.39%
2024-07-25 0 1.542 1.538 1.554 1.538 1.538 12,000 18,456 1.5380 1.542 1.538 1.554 1.538 1.538 12,000 1.5380 0.26%
2024-07-24 0 1.538 1.538 1.662 1.532 1.570 108,300 167,452 1.5462 1.538 1.538 1.662 1.532 1.570 108,300 1.5462 -2.04%
2024-07-23 0 1.570 1.560 1.578 1.570 1.608 162,600 258,280 1.5884 1.570 1.560 1.578 1.570 1.608 162,600 1.5884 -3.56%
2024-07-22 0 1.628 1.624 1.628 1.630 1.658 65,000 106,510 1.6386 1.628 1.624 1.628 1.630 1.658 65,000 1.6386 -1.45%
2024-07-19 0 1.652 1.652 1.698 1.624 1.652 44,700 73,219 1.6380 1.652 1.652 1.698 1.624 1.652 44,700 1.6380 0.85%
2024-07-18 0 1.638 1.638 1.652 1.638 1.660 61,300 101,319 1.6528 1.638 1.638 1.652 1.638 1.660 61,300 1.6528 -0.12%
2024-07-17 0 1.640 1.610 1.640 1.600 1.642 155,300 251,516 1.6195 1.640 1.610 1.640 1.600 1.642 155,300 1.6195 2.50%
2024-07-16 0 1.600 1.594 1.600 1.598 1.606 204,700 328,342 1.6040 1.600 1.594 1.600 1.598 1.606 204,700 1.6040 -0.50%
2024-07-15 0 1.608 1.604 1.700 1.604 1.608 32,000 51,344 1.6045 1.608 1.604 1.700 1.604 1.608 32,000 1.6045 0.12%
2024-07-12 0 1.606 1.606 1.612 1.600 1.618 121,700 194,830 1.6009 1.606 1.606 1.612 1.600 1.618 121,700 1.6009 0.50%
2024-07-11 0 1.598 1.590 1.610 1.564 1.612 646,600 1,033,342 1.5981 1.598 1.590 1.610 1.564 1.612 646,600 1.5981 2.57%
2024-07-10 0 1.558 1.550 1.700 1.550 1.578 61,700 96,843 1.5696 1.558 1.550 1.700 1.550 1.578 61,700 1.5696 -0.26%
2024-07-09 0 1.562 - 1.700 1.530 1.566 67,400 104,270 1.5470 1.562 - 1.700 1.530 1.566 67,400 1.5470 1.56%
2024-07-08 0 1.538 1.538 1.700 1.538 1.570 200,600 310,831 1.5495 1.538 1.538 1.700 1.538 1.570 200,600 1.5495 -2.90%
2024-07-05 0 1.584 1.578 1.700 1.576 1.602 90,300 143,375 1.5878 1.584 1.578 1.700 1.576 1.602 90,300 1.5878 -1.25%
2024-07-04 0 1.604 1.602 1.700 1.602 1.624 104,100 167,331 1.6074 1.604 1.602 1.700 1.602 1.624 104,100 1.6074 0.00%
2024-07-03 0 1.604 1.604 1.630 1.604 1.630 43,200 69,841 1.6167 1.604 1.604 1.630 1.604 1.630 43,200 1.6167 -0.87%
2024-07-02 0 1.618 1.608 1.618 1.608 1.648 213,200 346,348 1.6245 1.618 1.608 1.618 1.608 1.648 213,200 1.6245 -0.49%
2024-06-28 0 1.626 1.622 1.700 1.622 1.652 192,900 314,297 1.6293 1.626 1.622 1.700 1.622 1.652 192,900 1.6293 -1.69%
2024-06-27 0 1.654 1.654 1.700 1.652 1.678 12,300 20,467 1.6640 1.654 1.654 1.700 1.652 1.678 12,300 1.6640 -1.90%
2024-06-26 0 1.686 1.680 1.700 1.672 1.686 82,500 138,368 1.6772 1.686 1.680 1.700 1.672 1.686 82,500 1.6772 0.84%
2024-06-25 0 1.672 1.660 1.686 1.672 1.688 738,100 1,237,726 1.6769 1.672 1.660 1.686 1.672 1.688 738,100 1.6769 -0.95%
2024-06-24 0 1.688 1.680 1.698 1.638 1.698 85,600 142,677 1.6668 1.688 1.680 1.698 1.638 1.698 85,600 1.6668 0.84%
2024-06-21 0 1.674 1.668 1.680 1.668 1.700 320,400 537,409 1.6773 1.674 1.668 1.680 1.668 1.700 320,400 1.6773 -2.11%
2024-06-20 0 1.710 1.700 1.716 1.710 1.716 261,600 447,462 1.7105 1.710 1.700 1.716 1.710 1.716 261,600 1.7105 -1.04%
2024-06-19 0 1.728 1.728 1.888 1.728 1.746 21,100 36,667 1.7378 1.728 1.728 1.888 1.728 1.746 21,100 1.7378 -0.46%
2024-06-18 0 1.736 1.728 1.736 1.738 1.764 49,700 86,280 1.7360 1.736 1.728 1.736 1.738 1.764 49,700 1.7360 -1.36%
2024-06-17 0 1.760 1.760 1.888 1.726 1.760 252,900 443,695 1.7544 1.760 1.760 1.888 1.726 1.760 252,900 1.7544 -0.45%
2024-06-14 0 1.768 1.764 - 1.728 1.768 240,400 418,994 1.7429 1.768 1.764 - 1.728 1.768 240,400 1.7429 0.45%
2024-06-13 0 1.760 1.750 - 1.756 1.770 124,400 218,951 1.7601 1.760 1.750 - 1.756 1.770 124,400 1.7601 -1.23%
2024-06-12 0 1.782 1.730 1.784 1.782 1.796 284,000 509,169 1.7928 1.782 1.730 1.784 1.782 1.796 284,000 1.7928 -0.34%
2024-06-11 0 1.788 1.776 2.100 1.776 1.828 397,000 709,465 1.7871 1.788 1.776 2.100 1.776 1.828 397,000 1.7871 -2.30%
2024-06-07 0 1.830 1.826 2.100 1.828 1.844 124,100 227,522 1.8334 1.830 1.826 2.100 1.828 1.844 124,100 1.8334 -1.61%
2024-06-06 0 1.860 1.848 2.100 1.848 1.878 71,800 134,038 1.8668 1.860 1.848 2.100 1.848 1.878 71,800 1.8668 -1.27%
2024-06-05 0 1.884 1.876 - 1.884 1.892 800 1,509 1.8863 1.884 1.876 - 1.884 1.892 800 1.8863 -0.63%
2024-06-04 0 1.896 1.896 - 1.854 1.898 116,200 220,319 1.8960 1.896 1.896 - 1.854 1.898 116,200 1.8960 1.17%
2024-06-03 0 1.874 1.874 1.880 1.874 1.894 87,800 164,960 1.8788 1.874 1.874 1.880 1.874 1.894 87,800 1.8788 -0.85%
2024-05-31 0 1.890 1.882 - 1.892 1.892 10,000 18,920 1.8920 1.890 1.882 - 1.892 1.892 10,000 1.8920 0.43%
2024-05-30 0 1.882 1.882 2.100 1.882 1.900 135,100 255,894 1.8941 1.882 1.882 2.100 1.882 1.900 135,100 1.8941 -1.57%
2024-05-29 0 1.912 1.900 - - - 0 0 - 1.912 1.900 - - - 0 - -0.21%
2024-05-28 0 1.916 1.910 1.918 1.918 1.932 248,500 477,145 1.9201 1.916 1.910 1.918 1.918 1.932 248,500 1.9201 -0.62%
2024-05-27 0 1.928 1.928 1.936 1.920 1.938 70,100 134,787 1.9228 1.928 1.928 1.936 1.920 1.938 70,100 1.9228 -0.10%
2024-05-24 0 1.930 1.930 2.100 1.930 1.960 101,100 196,879 1.9474 1.930 1.930 2.100 1.930 1.960 101,100 1.9474 -2.03%
2024-05-23 0 1.970 1.956 - 1.960 1.982 80,700 159,207 1.9728 1.970 1.956 - 1.960 1.982 80,700 1.9728 -0.71%
2024-05-22 0 1.984 1.984 - 1.980 2.004 190,000 378,300 1.9911 1.984 1.984 - 1.980 2.004 190,000 1.9911 -1.00%
2024-05-21 0 2.004 2.000 - 1.992 2.018 96,600 193,801 2.0062 2.004 2.000 - 1.992 2.018 96,600 2.0062 -1.28%
2024-05-20 0 2.030 2.018 2.050 2.024 2.048 306,700 623,134 2.0317 2.030 2.018 2.050 2.024 2.048 306,700 2.0317 0.59%
2024-05-17 0 2.018 1.980 - 1.976 2.018 27,200 54,165 1.9914 2.018 1.980 - 1.976 2.018 27,200 1.9914 1.10%
2024-05-16 0 1.996 1.982 2.100 1.964 2.010 229,200 458,159 1.9989 1.996 1.982 2.100 1.964 2.010 229,200 1.9989 1.42%
2024-05-14 0 1.968 1.968 2.100 1.956 1.968 63,000 123,973 1.9678 1.968 1.968 2.100 1.956 1.968 63,000 1.9678 0.41%
2024-05-13 0 1.960 - 1.960 1.960 2.008 134,400 265,018 1.9719 1.960 - 1.960 1.960 2.008 134,400 1.9719 -2.39%
2024-05-10 0 2.008 1.950 2.014 1.998 2.020 89,500 179,847 2.0095 2.008 1.950 2.014 1.998 2.020 89,500 2.0095 -0.69%
2024-05-09 0 2.022 2.020 2.100 2.018 2.030 138,900 281,659 2.0278 2.022 2.020 2.100 2.018 2.030 138,900 2.0278 -0.39%
2024-05-08 0 2.030 2.020 2.100 2.014 2.060 61,300 124,494 2.0309 2.030 2.020 2.100 2.014 2.060 61,300 2.0309 -1.46%
2024-05-07 0 2.060 1.800 2.100 2.034 2.060 17,900 36,500 2.0391 2.060 1.800 2.100 2.034 2.060 17,900 2.0391 1.18%
2024-05-06 0 2.036 2.026 2.040 2.008 2.040 32,900 66,868 2.0325 2.036 2.026 2.040 2.008 2.040 32,900 2.0325 1.39%
2024-05-03 0 2.008 2.008 2.024 2.008 2.024 10,600 21,443 2.0229 2.008 2.008 2.024 2.008 2.024 10,600 2.0229 1.01%
2024-05-02 0 1.988 1.986 2.010 1.974 1.986 23,600 46,849 1.9851 1.988 1.986 2.010 1.974 1.986 23,600 1.9851 0.40%
2024-04-30 0 1.980 - 1.988 1.982 1.988 500 993 1.9860 1.980 - 1.988 1.982 1.988 500 1.9860 0.41%
2024-04-29 0 1.972 - 2.000 1.958 2.020 41,700 83,443 2.0010 1.972 - 2.000 1.958 2.020 41,700 2.0010 0.61%
2024-04-26 0 1.960 1.934 1.960 1.934 1.960 10,600 20,745 1.9571 1.960 1.934 1.960 1.934 1.960 10,600 1.9571 2.83%
2024-04-25 0 1.906 1.900 1.920 1.902 1.920 15,500 29,576 1.9081 1.906 1.900 1.920 1.902 1.920 15,500 1.9081 -0.63%
2024-04-24 0 1.918 1.916 1.930 1.916 1.920 34,600 66,431 1.9200 1.918 1.916 1.930 1.916 1.920 34,600 1.9200 -0.10%
2024-04-23 0 1.920 1.920 1.930 1.904 1.920 6,200 11,815 1.9056 1.920 1.920 1.930 1.904 1.920 6,200 1.9056 1.05%
2024-04-22 0 1.900 - 1.900 1.850 1.902 112,400 213,495 1.8994 1.900 - 1.900 1.850 1.902 112,400 1.8994 2.70%
2024-04-19 0 1.850 - 1.900 1.850 1.850 100 185 1.8500 1.850 - 1.900 1.850 1.850 100 1.8500 -1.91%
2024-04-18 0 1.886 - 1.938 1.870 1.900 1,600 3,029 1.8931 1.886 - 1.938 1.870 1.900 1,600 1.8931 0.86%
2024-04-17 0 1.870 1.870 - 1.866 1.882 85,500 160,560 1.8779 1.870 1.870 - 1.866 1.882 85,500 1.8779 0.21%
2024-04-16 0 1.866 - - 1.866 1.896 13,300 24,881 1.8708 1.866 - - 1.866 1.896 13,300 1.8708 -2.51%
2024-04-15 0 1.914 1.900 2.020 1.878 1.914 36,100 68,180 1.8886 1.914 1.900 2.020 1.878 1.914 36,100 1.8886 3.57%
2024-04-12 0 1.848 1.836 1.860 1.836 1.872 73,100 135,353 1.8516 1.848 1.836 1.860 1.836 1.872 73,100 1.8516 -1.18%
2024-04-11 0 1.870 1.870 - 1.864 1.870 18,000 33,657 1.8698 1.870 1.870 - 1.864 1.870 18,000 1.8698 -0.53%
2024-04-10 0 1.880 1.870 1.908 1.866 1.894 346,700 648,500 1.8705 1.880 1.870 1.908 1.866 1.894 346,700 1.8705 -1.26%
2024-04-09 0 1.904 1.904 1.950 1.900 1.900 200 380 1.9000 1.904 1.904 1.950 1.900 1.900 200 1.9000 -0.21%
2024-04-08 0 1.908 1.900 1.918 1.906 1.980 46,500 89,335 1.9212 1.908 1.900 1.918 1.906 1.980 46,500 1.9212 -4.02%
2024-04-05 0 1.988 - 2.020 1.972 1.988 400 792 1.9800 1.988 - 2.020 1.972 1.988 400 1.9800 0.30%
2024-04-03 0 1.982 - 2.020 1.970 1.998 11,900 23,586 1.9820 1.982 - 2.020 1.970 1.998 11,900 1.9820 -0.20%
2024-04-02 0 1.986 - 2.004 1.984 2.010 17,000 33,863 1.9919 1.986 - 2.004 1.984 2.010 17,000 1.9919 1.74%
2024-03-28 0 1.952 1.800 1.962 1.952 1.960 3,400 6,647 1.9550 1.952 1.800 1.962 1.952 1.960 3,400 1.9550 -0.10%
2024-03-27 0 1.954 1.800 1.984 1.954 1.978 14,900 29,122 1.9545 1.954 1.800 1.984 1.954 1.978 14,900 1.9545 -1.21%
2024-03-26 0 1.978 - 1.984 1.976 1.988 252,700 499,663 1.9773 1.978 - 1.984 1.976 1.988 252,700 1.9773 1.02%
2024-03-25 0 1.958 1.938 - 1.946 1.964 2,800 5,463 1.9511 1.958 1.938 - 1.946 1.964 2,800 1.9511 -0.61%
2024-03-22 0 1.970 1.938 1.992 1.942 1.978 37,500 73,176 1.9514 1.970 1.938 1.992 1.942 1.978 37,500 1.9514 -2.48%
2024-03-21 0 2.020 2.008 2.056 2.010 2.020 6,100 12,321 2.0198 2.020 2.008 2.056 2.010 2.020 6,100 2.0198 0.10%
2024-03-20 0 2.018 2.006 2.056 2.018 2.020 7,000 14,130 2.0186 2.018 2.006 2.056 2.018 2.020 7,000 2.0186 -0.10%
2024-03-19 0 2.020 1.800 2.030 1.996 2.044 82,200 167,012 2.0318 2.020 1.800 2.030 1.996 2.044 82,200 2.0318 1.20%
2024-03-18 0 1.996 1.800 2.000 1.994 1.998 21,500 42,899 1.9953 1.996 1.800 2.000 1.994 1.998 21,500 1.9953 0.10%
2024-03-15 0 1.994 - 2.020 1.988 2.000 9,700 19,295 1.9892 1.994 - 2.020 1.988 2.000 9,700 1.9892 0.00%
2024-03-14 0 1.994 - 2.030 1.998 2.016 2,500 5,034 2.0136 1.994 - 2.030 1.998 2.016 2,500 2.0136 -0.10%
2024-03-13 0 1.996 - 2.010 1.980 2.010 46,600 92,617 1.9875 1.996 - 2.010 1.980 2.010 46,600 1.9875 -0.70%
2024-03-12 0 2.010 2.010 2.020 1.922 2.020 176,100 353,424 2.0070 2.010 2.010 2.020 1.922 2.020 176,100 2.0070 4.91%
2024-03-11 0 1.916 1.872 1.918 1.858 1.916 118,200 225,356 1.9066 1.916 1.872 1.918 1.858 1.916 118,200 1.9066 3.12%
2024-03-08 0 1.858 - 1.918 1.850 1.858 103,900 192,261 1.8504 1.858 - 1.918 1.850 1.858 103,900 1.8504 -0.54%
2024-03-07 0 1.868 - 1.874 1.872 1.882 23,300 43,751 1.8777 1.868 - 1.874 1.872 1.882 23,300 1.8777 -0.32%
2024-03-06 0 1.874 - 1.918 1.870 1.886 13,700 25,825 1.8850 1.874 - 1.918 1.870 1.886 13,700 1.8850 -1.16%
2024-03-05 0 1.896 - 1.918 1.888 1.896 64,800 122,625 1.8924 1.896 - 1.918 1.888 1.896 64,800 1.8924 0.74%
2024-03-04 0 1.882 1.876 1.882 1.878 1.900 106,300 199,655 1.8782 1.882 1.876 1.882 1.878 1.900 106,300 1.8782 -1.16%
2024-03-01 0 1.904 - - 1.904 1.914 5,500 10,505 1.9100 1.904 - - 1.904 1.914 5,500 1.9100 0.74%
2024-02-29 0 1.890 - - 1.872 1.890 27,300 51,535 1.8877 1.890 - - 1.872 1.890 27,300 1.8877 2.16%
2024-02-28 0 1.850 1.830 1.890 1.850 1.876 96,600 179,302 1.8561 1.850 1.830 1.890 1.850 1.876 96,600 1.8561 -1.07%
2024-02-27 0 1.870 1.850 1.890 1.856 1.866 13,800 25,638 1.8578 1.870 1.850 1.890 1.856 1.866 13,800 1.8578 -0.21%
2024-02-26 0 1.874 1.792 1.890 1.864 1.894 2,400 4,497 1.8738 1.874 1.792 1.890 1.864 1.894 2,400 1.8738 -1.06%
2024-02-23 0 1.894 - - 1.890 1.920 18,800 36,004 1.9151 1.894 - - 1.890 1.920 18,800 1.9151 -0.11%
2024-02-22 0 1.896 - 1.900 1.872 1.896 10,700 20,097 1.8782 1.896 - 1.900 1.872 1.896 10,700 1.8782 0.64%
2024-02-21 0 1.884 1.880 1.900 1.810 1.898 163,600 303,060 1.8524 1.884 1.880 1.900 1.810 1.898 163,600 1.8524 5.37%
2024-02-20 0 1.788 1.700 1.798 1.776 1.814 55,700 99,392 1.7844 1.788 1.700 1.798 1.776 1.814 55,700 1.7844 -1.22%
2024-02-19 0 1.810 1.710 1.814 1.812 1.860 14,300 26,323 1.8408 1.810 1.710 1.814 1.812 1.860 14,300 1.8408 -1.31%
2024-02-16 0 1.834 1.750 1.846 1.808 1.834 12,500 22,784 1.8227 1.834 1.750 1.846 1.808 1.834 12,500 1.8227 1.44%
2024-02-15 0 1.808 1.790 1.846 - - 0 0 - 1.808 1.790 1.846 - - 0 - 0.00%
2024-02-14 0 1.808 1.700 1.846 1.798 1.810 15,700 28,285 1.8016 1.808 1.700 1.846 1.798 1.810 15,700 1.8016 0.11%
2024-02-09 0 1.806 1.700 1.844 - - 0 0 - 1.806 1.700 1.844 - - 0 - 0.00%
2024-02-08 0 1.806 1.730 1.828 1.806 1.830 58,400 106,470 1.8231 1.806 1.730 1.828 1.806 1.830 58,400 1.8231 0.33%
2024-02-07 0 1.800 1.650 1.814 1.800 1.810 61,000 110,128 1.8054 1.800 1.650 1.814 1.800 1.810 61,000 1.8054 1.58%
2024-02-06 0 1.772 1.772 1.792 1.698 1.780 270,300 470,197 1.7395 1.772 1.772 1.792 1.698 1.780 270,300 1.7395 4.36%
2024-02-05 0 1.698 1.662 1.698 1.680 1.706 64,800 110,194 1.7005 1.698 1.662 1.698 1.680 1.706 64,800 1.7005 0.35%
2024-02-02 0 1.692 1.690 1.706 1.646 1.738 497,700 842,175 1.6921 1.692 1.690 1.706 1.646 1.738 497,700 1.6921 -0.70%
2024-02-01 0 1.704 1.686 1.792 1.692 1.722 33,700 57,210 1.6976 1.704 1.686 1.792 1.692 1.722 33,700 1.6976 0.24%
2024-01-31 0 1.700 1.700 1.714 1.700 1.722 33,700 57,481 1.7057 1.700 1.700 1.714 1.700 1.722 33,700 1.7057 -1.05%
2024-01-30 0 1.718 1.710 1.820 1.714 1.762 265,000 460,636 1.7382 1.718 1.710 1.820 1.714 1.762 265,000 1.7382 -4.02%
2024-01-29 0 1.790 1.768 1.794 1.790 1.810 71,900 129,231 1.7974 1.790 1.768 1.794 1.790 1.810 71,900 1.7974 0.90%
2024-01-26 0 1.774 1.770 1.776 1.768 1.776 1,800 3,187 1.7706 1.774 1.770 1.776 1.768 1.776 1,800 1.7706 -0.45%
2024-01-25 0 1.782 - 1.814 1.744 1.790 174,900 309,805 1.7713 1.782 - 1.814 1.744 1.790 174,900 1.7713 -0.56%
2024-01-24 0 1.792 1.792 - 1.710 1.792 187,800 325,683 1.7342 1.792 1.792 - 1.710 1.792 187,800 1.7342 2.40%
2024-01-23 0 1.750 1.720 1.792 1.728 1.760 202,600 355,531 1.7548 1.750 1.720 1.792 1.728 1.760 202,600 1.7548 0.69%
2024-01-22 0 1.738 - 1.742 1.730 1.772 80,900 142,388 1.7600 1.738 - 1.742 1.730 1.772 80,900 1.7600 -2.25%
2024-01-19 0 1.778 - 1.792 1.776 1.782 170,600 303,075 1.7765 1.778 - 1.792 1.776 1.782 170,600 1.7765 1.14%
2024-01-18 0 1.758 1.702 1.792 1.720 1.742 20,100 34,938 1.7382 1.758 1.702 1.792 1.720 1.742 20,100 1.7382 1.74%
2024-01-17 0 1.728 - 1.792 1.728 1.774 60,100 104,851 1.7446 1.728 - 1.792 1.728 1.774 60,100 1.7446 -3.57%
2024-01-16 0 1.792 1.792 1.796 1.772 1.810 127,800 229,691 1.7973 1.792 1.792 1.796 1.772 1.810 127,800 1.7973 -0.22%
2024-01-15 0 1.796 1.794 1.796 1.796 1.812 38,400 69,064 1.7985 1.796 1.794 1.796 1.796 1.812 38,400 1.7985 -1.54%
2024-01-12 0 1.824 1.806 1.930 1.808 1.834 976,400 1,780,451 1.8235 1.824 1.806 1.930 1.808 1.834 976,400 1.8235 -0.55%
2024-01-11 0 1.834 1.810 1.842 1.816 1.842 142,200 259,606 1.8256 1.834 1.810 1.842 1.816 1.842 142,200 1.8256 0.44%
2024-01-10 0 1.826 - - 1.796 1.844 76,900 139,491 1.8139 1.826 - - 1.796 1.844 76,900 1.8139 0.88%
2024-01-09 0 1.810 1.810 - 1.806 1.830 24,000 43,642 1.8184 1.810 1.810 - 1.806 1.830 24,000 1.8184 -0.33%
2024-01-08 0 1.816 1.816 2.000 1.816 1.846 48,900 89,188 1.8239 1.816 1.816 2.000 1.816 1.846 48,900 1.8239 -1.52%
2024-01-05 0 1.844 1.844 - 1.840 1.864 51,600 95,354 1.8479 1.844 1.844 - 1.840 1.864 51,600 1.8479 -1.18%
2024-01-04 0 1.866 1.860 1.874 1.858 1.916 124,700 233,486 1.8724 1.866 1.860 1.874 1.858 1.916 124,700 1.8724 -2.61%
2024-01-03 0 1.916 1.914 2.010 1.904 1.920 167,800 320,582 1.9105 1.916 1.914 2.010 1.904 1.920 167,800 1.9105 -0.83%
2024-01-02 0 1.932 1.928 2.010 1.932 1.962 88,700 173,278 1.9535 1.932 1.928 2.010 1.932 1.962 88,700 1.9535 -3.40%
2023-12-29 0 2.000 1.850 - 1.998 2.014 203,900 408,526 2.0036 2.000 1.850 - 1.998 2.014 203,900 2.0036 -0.30%
2023-12-28 0 2.006 1.920 - 1.914 2.012 303,800 599,792 1.9743 2.006 1.920 - 1.914 2.012 303,800 1.9743 5.14%
2023-12-27 0 1.908 1.906 - 1.900 1.916 64,700 123,216 1.9044 1.908 1.906 - 1.900 1.916 64,700 1.9044 0.42%
2023-12-22 0 1.900 1.894 - 1.892 1.918 81,300 155,140 1.9082 1.900 1.894 - 1.892 1.918 81,300 1.9082 -0.52%
2023-12-21 0 1.910 1.892 1.910 1.880 1.910 414,300 787,456 1.9007 1.910 1.892 1.910 1.880 1.910 414,300 1.9007 1.92%
2023-12-20 0 1.874 1.872 1.900 1.874 1.886 279,900 527,520 1.8847 1.874 1.872 1.900 1.874 1.886 279,900 1.8847 -1.06%
2023-12-19 0 1.894 1.880 - 1.880 1.896 20,500 38,700 1.8878 1.894 1.880 - 1.880 1.896 20,500 1.8878 -0.21%
2023-12-18 0 1.898 1.898 1.912 1.890 1.908 45,100 85,748 1.9013 1.898 1.898 1.912 1.890 1.908 45,100 1.9013 -0.73%
2023-12-15 0 1.912 1.890 - 1.906 1.940 211,400 405,041 1.9160 1.912 1.890 - 1.906 1.940 211,400 1.9160 1.16%
2023-12-14 0 1.890 - 1.916 1.894 1.920 60,000 114,447 1.9075 1.890 - 1.916 1.894 1.920 60,000 1.9075 -1.36%
2023-12-13 0 1.916 1.916 - 1.916 1.942 108,100 208,083 1.9249 1.916 1.916 - 1.916 1.942 108,100 1.9249 -3.62%
2023-12-12 0 1.988 1.984 - 1.978 1.984 10,200 20,187 1.9791 1.988 1.984 - 1.978 1.984 10,200 1.9791 1.02%
2023-12-11 0 1.968 1.962 - 1.928 1.968 38,200 74,070 1.9390 1.968 1.962 - 1.928 1.968 38,200 1.9390 -1.89%
2023-12-08 0 2.006 1.990 - 2.012 2.014 57,200 115,089 2.0120 2.006 1.990 - 2.012 2.014 57,200 2.0120 0.30%
2023-12-07 0 2.000 1.990 - 1.982 1.990 18,600 37,006 1.9896 2.000 1.990 - 1.982 1.990 18,600 1.9896 -0.30%
2023-12-06 0 2.006 2.000 2.006 1.994 2.016 11,800 23,635 2.0030 2.006 2.000 2.006 1.994 2.016 11,800 2.0030 0.40%
2023-12-05 0 1.998 1.990 2.032 1.998 2.064 85,800 172,730 2.0132 1.998 1.990 2.032 1.998 2.064 85,800 2.0132 -3.20%
2023-12-04 0 2.064 - 2.064 2.066 2.088 6,800 14,108 2.0747 2.064 - 2.064 2.066 2.088 6,800 2.0747 -1.05%
2023-12-01 0 2.086 - 2.086 2.086 2.096 3,100 6,478 2.0897 2.086 - 2.086 2.086 2.096 3,100 2.0897 -2.07%
2023-11-30 0 2.130 - - 2.132 2.134 10,200 21,746 2.1320 2.130 - - 2.132 2.134 10,200 2.1320 0.76%
2023-11-29 0 2.114 2.112 - 2.090 2.114 1,600 3,370 2.1063 2.114 2.112 - 2.090 2.114 1,600 2.1063 0.57%
2023-11-28 0 2.102 2.090 - 2.098 2.098 10,300 21,609 2.0980 2.102 2.090 - 2.098 2.098 10,300 2.0980 -0.47%
2023-11-27 0 2.112 - - 2.098 2.116 37,000 77,876 2.1048 2.112 - - 2.098 2.116 37,000 2.1048 -1.58%
2023-11-24 0 2.146 - 2.156 2.146 2.148 400 859 2.1475 2.146 - 2.156 2.146 2.148 400 2.1475 -1.11%
2023-11-23 0 2.170 2.148 - 2.136 2.138 20,200 43,147 2.1360 2.170 2.148 - 2.136 2.138 20,200 2.1360 0.46%
2023-11-22 0 2.160 2.100 - 2.160 2.166 400 865 2.1625 2.160 2.100 - 2.160 2.166 400 2.1625 -0.83%
2023-11-21 0 2.178 - 2.186 2.156 2.184 48,100 104,395 2.1704 2.178 - 2.186 2.156 2.184 48,100 2.1704 2.35%
2023-11-20 0 2.128 - - 2.128 2.132 1,300 2,768 2.1292 2.128 - - 2.128 2.132 1,300 2.1292 1.43%
2023-11-17 0 2.098 - - 2.094 2.096 60,100 125,849 2.0940 2.098 - - 2.094 2.096 60,100 2.0940 -0.66%
2023-11-16 0 2.112 - - 2.116 2.144 40,900 86,637 2.1183 2.112 - - 2.116 2.144 40,900 2.1183 -1.49%
2023-11-15 0 2.144 - - 2.136 2.144 51,100 109,234 2.1377 2.144 - - 2.136 2.144 51,100 2.1377 1.80%
2023-11-14 0 2.106 - - 2.102 2.118 140,100 294,633 2.1030 2.106 - - 2.102 2.118 140,100 2.1030 -0.47%
2023-11-13 0 2.116 2.110 - 2.100 2.112 35,200 73,972 2.1015 2.116 2.110 - 2.100 2.112 35,200 2.1015 -0.47%
2023-11-10 0 2.126 - - 2.126 2.130 9,500 20,214 2.1278 2.126 - - 2.126 2.130 9,500 2.1278 -1.57%
2023-11-09 0 2.160 2.154 - 2.148 2.160 20,200 43,630 2.1599 2.160 2.154 - 2.148 2.160 20,200 2.1599 -0.28%
2023-11-08 0 2.166 - 2.176 2.160 2.176 28,700 62,165 2.1660 2.166 - 2.176 2.160 2.176 28,700 2.1660 -0.18%
2023-11-07 0 2.170 2.166 2.186 2.170 2.176 30,900 67,054 2.1700 2.170 2.166 2.186 2.170 2.176 30,900 2.1700 -1.00%
2023-11-06 0 2.192 - 2.198 2.170 2.200 245,400 534,390 2.1776 2.192 - 2.198 2.170 2.200 245,400 2.1776 0.55%
2023-11-03 0 2.180 2.170 2.200 2.168 2.192 126,600 275,999 2.1801 2.180 2.170 2.200 2.168 2.192 126,600 2.1801 1.21%
2023-11-02 0 2.154 2.140 2.180 2.154 2.162 18,700 40,327 2.1565 2.154 2.140 2.180 2.154 2.162 18,700 2.1565 -1.46%
2023-11-01 0 2.186 2.150 2.200 2.186 2.230 541,400 1,190,708 2.1993 2.186 2.150 2.200 2.186 2.230 541,400 2.1993 2.34%
2023-10-31 0 2.136 - 2.152 2.122 2.122 190,600 404,453 2.1220 2.136 - 2.152 2.122 2.122 190,600 2.1220 0.19%
2023-10-30 0 2.132 - - 2.110 2.132 143,100 304,864 2.1304 2.132 - - 2.110 2.132 143,100 2.1304 1.14%
2023-10-27 0 2.108 - - 2.088 2.114 64,100 135,461 2.1133 2.108 - - 2.088 2.114 64,100 2.1133 1.35%
2023-10-26 0 2.080 2.060 - 2.056 2.076 47,500 98,100 2.0653 2.080 2.060 - 2.056 2.076 47,500 2.0653 0.78%
2023-10-25 0 2.064 - - 2.056 2.076 34,800 72,129 2.0727 2.064 - - 2.056 2.076 34,800 2.0727 2.89%
2023-10-24 0 2.006 1.982 - 1.978 2.020 130,700 261,320 1.9994 2.006 1.982 - 1.978 2.020 130,700 1.9994 1.21%
2023-10-20 0 1.982 1.970 2.000 1.978 2.006 147,100 293,130 1.9927 1.982 1.970 2.000 1.978 2.006 147,100 1.9927 -0.70%
2023-10-19 0 1.996 - 2.000 1.992 2.042 339,000 679,638 2.0048 1.996 - 2.000 1.992 2.042 339,000 2.0048 -3.67%
2023-10-18 0 2.072 2.010 2.072 2.070 2.080 101,500 210,307 2.0720 2.072 2.010 2.072 2.070 2.080 101,500 2.0720 0.00%
2023-10-17 0 2.072 2.070 2.218 2.030 2.080 10,100 20,985 2.0777 2.072 2.070 2.218 2.030 2.080 10,100 2.0777 0.00%
2023-10-16 0 2.072 - 2.102 2.072 2.102 117,800 244,270 2.0736 2.072 - 2.102 2.072 2.102 117,800 2.0736 -1.52%
2023-10-13 0 2.104 2.050 2.156 2.100 2.122 40,800 86,254 2.1141 2.104 2.050 2.156 2.100 2.122 40,800 2.1141 -2.41%
2023-10-12 0 2.156 2.150 2.218 2.148 2.170 123,600 266,514 2.1563 2.156 2.150 2.218 2.148 2.170 123,600 2.1563 0.00%
2023-10-11 0 2.156 2.100 - 2.154 2.172 18,700 40,524 2.1671 2.156 2.100 - 2.154 2.172 18,700 2.1671 -0.37%
2023-10-10 0 2.164 2.100 2.164 2.164 2.212 129,300 285,067 2.2047 2.164 2.100 2.164 2.164 2.212 129,300 2.2047 -0.73%
2023-10-09 0 2.180 2.172 - 2.172 2.180 800 1,742 2.1775 2.180 2.172 - 2.172 2.180 800 2.1775 0.37%
2023-10-06 0 2.172 2.100 - - - 0 0 - 2.172 2.100 - - - 0 - 1.12%
2023-10-05 0 2.148 2.100 - 2.146 2.148 300 644 2.1467 2.148 2.100 - 2.146 2.148 300 2.1467 0.37%
2023-10-04 0 2.140 2.100 - 2.132 2.200 8,400 17,977 2.1401 2.140 2.100 - 2.132 2.200 8,400 2.1401 -1.02%
2023-10-03 0 2.162 2.150 - 2.162 2.210 82,000 178,329 2.1747 2.162 2.150 - 2.162 2.210 82,000 2.1747 -2.88%
2023-09-29 0 2.226 2.200 - 2.200 2.228 1,200 2,668 2.2233 2.226 2.200 - 2.200 2.228 1,200 2.2233 2.02%
2023-09-28 0 2.182 2.182 2.202 2.182 2.210 30,300 66,358 2.1900 2.182 2.182 2.202 2.182 2.210 30,300 2.1900 -1.36%
2023-09-27 0 2.212 2.210 2.212 2.200 2.238 7,700 17,098 2.2205 2.212 2.210 2.212 2.200 2.238 7,700 2.2205 0.00%
2023-09-26 0 2.212 2.200 2.236 2.216 2.230 22,400 49,698 2.2187 2.212 2.200 2.236 2.216 2.230 22,400 2.2187 -1.07%
2023-09-25 0 2.236 2.230 2.300 2.246 2.254 3,200 7,208 2.2525 2.236 2.230 2.300 2.246 2.254 3,200 2.2525 -1.50%
2023-09-22 0 2.270 2.210 2.300 2.210 2.268 4,600 10,318 2.2430 2.270 2.210 2.300 2.210 2.268 4,600 2.2430 2.44%
2023-09-21 0 2.216 2.200 - 2.220 2.244 164,600 367,793 2.2345 2.216 2.200 - 2.220 2.244 164,600 2.2345 -2.03%
2023-09-20 0 2.262 2.240 2.350 2.260 2.268 6,300 14,250 2.2619 2.262 2.240 2.350 2.260 2.268 6,300 2.2619 -0.53%
2023-09-19 0 2.274 2.240 2.350 2.258 2.274 28,000 63,295 2.2605 2.274 2.240 2.350 2.258 2.274 28,000 2.2605 -0.70%
2023-09-18 0 2.290 2.200 2.350 2.200 2.304 68,000 155,089 2.2807 2.290 2.200 2.350 2.200 2.304 68,000 2.2807 0.53%
2023-09-15 0 2.278 2.200 2.300 2.278 2.314 511,300 1,176,885 2.3018 2.278 2.200 2.300 2.278 2.314 511,300 2.3018 -1.56%
2023-09-14 0 2.314 2.290 2.350 2.302 2.332 343,000 790,422 2.3044 2.314 2.290 2.350 2.302 2.332 343,000 2.3044 -0.34%
2023-09-13 0 2.322 2.200 - 2.310 2.320 1,200 2,777 2.3142 2.322 2.200 - 2.310 2.320 1,200 2.3142 0.52%
2023-09-12 0 2.310 2.290 2.318 2.310 2.336 20,600 48,079 2.3339 2.310 2.290 2.318 2.310 2.336 20,600 2.3339 -1.28%
2023-09-11 0 2.340 2.280 - 2.300 2.340 29,200 67,987 2.3283 2.340 2.280 - 2.300 2.340 29,200 2.3283 0.78%
2023-09-07 0 2.322 2.300 2.400 2.320 2.366 123,900 290,515 2.3448 2.322 2.300 2.400 2.320 2.366 123,900 2.3448 -1.94%
2023-09-06 0 2.368 2.360 2.400 2.348 2.368 37,100 87,549 2.3598 2.368 2.360 2.400 2.348 2.368 37,100 2.3598 0.00%
2023-09-05 0 2.368 2.320 2.396 2.370 2.380 177,270 421,251 2.3763 2.368 2.320 2.396 2.370 2.380 177,270 2.3763 -1.74%
2023-09-04 0 2.410 2.380 2.410 2.330 2.422 261,385 628,027 2.4027 2.410 2.380 2.410 2.330 2.422 261,385 2.4027 5.70%
2023-08-31 0 2.280 2.266 2.290 2.282 2.282 900 2,053 2.2811 2.280 2.266 2.290 2.282 2.282 900 2.2811 0.18%
2023-08-30 0 2.276 2.236 2.320 2.276 2.288 46,200 105,413 2.2817 2.276 2.236 2.320 2.276 2.288 46,200 2.2817 -0.78%
2023-08-29 0 2.294 2.258 2.302 2.250 2.306 81,500 187,497 2.3006 2.294 2.258 2.302 2.250 2.306 81,500 2.3006 1.96%
2023-08-28 0 2.250 2.236 - 2.250 2.370 320,000 736,824 2.3026 2.250 2.236 - 2.250 2.370 320,000 2.3026 -0.53%
2023-08-25 0 2.262 2.198 - 2.258 2.274 25,100 56,779 2.2621 2.262 2.198 - 2.258 2.274 25,100 2.2621 -0.35%
2023-08-24 0 2.270 2.198 - 2.224 2.282 470,700 1,069,828 2.2728 2.270 2.198 - 2.224 2.282 470,700 2.2728 2.90%
2023-08-23 0 2.206 2.200 - 2.220 2.234 1,600 3,567 2.2294 2.206 2.200 - 2.220 2.234 1,600 2.2294 -1.25%
2023-08-22 0 2.234 2.222 - 2.214 2.248 20,300 45,345 2.2337 2.234 2.222 - 2.214 2.248 20,300 2.2337 0.09%
2023-08-21 0 2.232 2.210 - 2.216 2.248 3,300 7,394 2.2406 2.232 2.210 - 2.216 2.248 3,300 2.2406 -0.09%
2023-08-18 0 2.234 2.210 - 2.238 2.266 51,600 115,501 2.2384 2.234 2.210 - 2.238 2.266 51,600 2.2384 -1.85%
2023-08-17 0 2.276 2.180 - 2.250 2.280 59,500 135,320 2.2743 2.276 2.180 - 2.250 2.280 59,500 2.2743 1.52%
2023-08-16 0 2.242 2.180 - 2.234 2.246 444,500 995,890 2.2405 2.242 2.180 - 2.234 2.246 444,500 2.2405 0.27%
2023-08-15 0 2.236 2.218 - 2.230 2.248 9,800 21,868 2.2314 2.236 2.218 - 2.230 2.248 9,800 2.2314 -1.06%
2023-08-14 0 2.260 2.210 - 2.218 2.260 381,700 858,870 2.2501 2.260 2.210 - 2.218 2.260 381,700 2.2501 -1.74%
2023-08-11 0 2.300 2.280 2.650 2.294 2.330 234,100 540,208 2.3076 2.300 2.280 2.650 2.294 2.330 234,100 2.3076 -2.71%
2023-08-10 0 2.364 2.352 2.482 2.342 2.360 16,600 39,064 2.3533 2.364 2.352 2.482 2.342 2.360 16,600 2.3533 -0.34%
2023-08-09 0 2.372 2.360 2.380 2.354 2.372 61,800 146,092 2.3639 2.372 2.360 2.380 2.354 2.372 61,800 2.3639 0.68%
2023-08-08 0 2.356 2.300 2.356 2.340 2.368 38,500 91,074 2.3656 2.356 2.300 2.356 2.340 2.368 38,500 2.3656 -0.17%
2023-08-07 0 2.360 2.350 2.650 2.354 2.404 29,500 69,771 2.3651 2.360 2.350 2.650 2.354 2.404 29,500 2.3651 -1.83%
2023-08-04 0 2.404 2.350 2.650 2.400 2.436 186,800 449,931 2.4086 2.404 2.350 2.650 2.400 2.436 186,800 2.4086 0.67%
2023-08-03 0 2.388 2.360 2.386 2.352 2.392 54,800 130,071 2.3736 2.388 2.360 2.386 2.352 2.392 54,800 2.3736 0.34%
2023-08-02 0 2.380 2.370 2.382 2.366 2.402 497,900 1,182,991 2.3760 2.380 2.370 2.382 2.366 2.402 497,900 2.3760 -0.58%
2023-08-01 0 2.394 2.380 2.400 2.392 2.432 368,400 891,415 2.4197 2.394 2.380 2.400 2.392 2.432 368,400 2.4197 -1.64%
2023-07-31 0 2.434 2.426 2.434 2.436 2.528 532,500 1,329,343 2.4964 2.434 2.426 2.434 2.436 2.528 532,500 2.4964 0.25%
2023-07-28 0 2.428 2.424 2.432 2.352 2.436 196,800 476,648 2.4220 2.428 2.424 2.432 2.352 2.436 196,800 2.4220 2.02%
2023-07-27 0 2.380 2.340 2.400 2.348 2.406 155,900 374,162 2.4000 2.380 2.340 2.400 2.348 2.406 155,900 2.4000 1.36%
2023-07-26 0 2.348 2.334 2.366 2.326 2.366 154,200 362,449 2.3505 2.348 2.334 2.366 2.326 2.366 154,200 2.3505 -0.25%
2023-07-25 0 2.354 2.328 2.360 2.280 2.362 180,500 422,454 2.3405 2.354 2.328 2.360 2.280 2.362 180,500 2.3405 6.90%
2023-07-24 0 2.202 2.182 2.220 2.198 2.222 6,500 14,332 2.2049 2.202 2.182 2.220 2.198 2.222 6,500 2.2049 -1.61%
2023-07-21 0 2.238 2.202 2.280 2.190 2.254 25,100 55,632 2.2164 2.238 2.202 2.280 2.190 2.254 25,100 2.2164 2.29%
2023-07-20 0 2.188 2.180 2.226 2.188 2.234 177,700 392,826 2.2106 2.188 2.180 2.226 2.188 2.234 177,700 2.2106 0.64%
2023-07-19 0 2.174 2.170 2.180 2.170 2.192 80,600 175,341 2.1754 2.174 2.170 2.180 2.170 2.192 80,600 2.1754 -0.82%
2023-07-18 0 2.192 2.190 2.202 2.192 2.252 77,200 169,775 2.1992 2.192 2.190 2.202 2.192 2.252 77,200 2.1992 -2.66%
2023-07-14 0 2.252 2.248 2.270 2.248 2.256 39,200 88,235 2.2509 2.252 2.248 2.270 2.248 2.256 39,200 2.2509 -0.18%
2023-07-13 0 2.256 2.250 2.260 2.190 2.256 145,500 325,290 2.2357 2.256 2.250 2.260 2.190 2.256 145,500 2.2357 4.54%
2023-07-12 0 2.158 2.144 2.162 2.146 2.170 22,200 48,015 2.1628 2.158 2.144 2.162 2.146 2.170 22,200 2.1628 0.75%
2023-07-11 0 2.142 2.140 2.178 2.124 2.150 57,900 124,175 2.1446 2.142 2.140 2.178 2.124 2.150 57,900 2.1446 0.37%
2023-07-10 0 2.134 2.134 2.178 2.128 2.178 13,700 29,365 2.1434 2.134 2.134 2.178 2.128 2.178 13,700 2.1434 0.28%
2023-07-07 0 2.128 2.124 2.128 2.126 2.146 4,700 10,014 2.1306 2.128 2.124 2.128 2.126 2.146 4,700 2.1306 -0.28%
2023-07-06 0 2.134 2.128 2.134 2.134 2.164 28,100 60,495 2.1528 2.134 2.128 2.134 2.134 2.164 28,100 2.1528 -0.93%
2023-07-05 0 2.154 2.154 2.236 2.154 2.210 3,800 8,237 2.1676 2.154 2.154 2.236 2.154 2.210 3,800 2.1676 -2.53%
2023-07-04 0 2.210 2.190 2.232 2.170 2.208 66,100 144,878 2.1918 2.210 2.190 2.232 2.170 2.208 66,100 2.1918 1.38%
2023-07-03 0 2.180 2.180 2.230 2.110 2.180 47,400 102,676 2.1662 2.180 2.180 2.230 2.110 2.180 47,400 2.1662 3.02%
2023-06-30 0 2.116 2.110 - 2.114 2.134 12,100 25,634 2.1185 2.116 2.110 - 2.114 2.134 12,100 2.1185 -0.47%
2023-06-29 0 2.126 2.126 2.130 2.120 2.164 45,700 97,151 2.1258 2.126 2.126 2.130 2.120 2.164 45,700 2.1258 -1.76%
2023-06-28 0 2.164 2.164 2.180 2.154 2.194 14,300 31,001 2.1679 2.164 2.164 2.180 2.154 2.194 14,300 2.1679 -0.82%
2023-06-27 0 2.182 2.178 2.182 2.138 2.182 50,500 109,543 2.1692 2.182 2.178 2.182 2.138 2.182 50,500 2.1692 1.68%
2023-06-26 0 2.146 2.140 2.148 2.138 2.184 67,900 146,098 2.1517 2.146 2.140 2.148 2.138 2.184 67,900 2.1517 -1.74%
2023-06-23 0 2.184 2.168 2.222 2.174 2.220 15,800 34,529 2.1854 2.184 2.168 2.222 2.174 2.220 15,800 2.1854 -1.71%
2023-06-21 0 2.222 2.208 2.242 2.216 2.254 56,100 125,459 2.2363 2.222 2.208 2.242 2.216 2.254 56,100 2.2363 -1.42%
2023-06-20 0 2.254 2.252 2.280 2.244 2.294 91,200 206,902 2.2687 2.254 2.252 2.280 2.244 2.294 91,200 2.2687 -1.74%
2023-06-19 0 2.294 2.294 2.372 2.282 2.354 80,500 185,559 2.3051 2.294 2.294 2.372 2.282 2.354 80,500 2.3051 -2.63%
2023-06-16 0 2.356 2.332 2.358 2.332 2.408 615,200 1,457,849 2.3697 2.356 2.332 2.358 2.332 2.408 615,200 2.3697 0.94%
2023-06-15 0 2.334 2.334 2.350 2.278 2.334 40,700 94,235 2.3154 2.334 2.334 2.350 2.278 2.334 40,700 2.3154 2.01%
2023-06-14 0 2.288 2.288 2.300 2.232 2.306 46,300 105,973 2.2888 2.288 2.288 2.300 2.232 2.306 46,300 2.2888 2.79%
2023-06-13 0 2.226 2.226 - 2.186 2.226 43,400 95,992 2.2118 2.226 2.226 - 2.186 2.226 43,400 2.2118 0.72%
2023-06-12 0 2.210 2.162 2.210 2.138 2.226 20,900 45,321 2.1685 2.210 2.162 2.210 2.138 2.226 20,900 2.1685 2.98%
2023-06-09 0 2.146 2.142 2.152 2.144 2.178 10,600 22,876 2.1581 2.146 2.142 2.152 2.144 2.178 10,600 2.1581 -0.37%
2023-06-08 0 2.154 2.144 2.154 2.128 2.158 21,900 47,116 2.1514 2.154 2.144 2.154 2.128 2.158 21,900 2.1514 0.84%
2023-06-07 0 2.136 2.132 2.136 2.130 2.184 124,400 270,611 2.1753 2.136 2.132 2.136 2.130 2.184 124,400 2.1753 -1.66%
2023-06-06 0 2.172 2.168 2.200 2.164 2.204 45,600 99,044 2.1720 2.172 2.168 2.200 2.164 2.204 45,600 2.1720 -0.09%
2023-06-05 0 2.174 2.174 2.184 2.172 2.222 46,600 102,146 2.1920 2.174 2.174 2.184 2.172 2.222 46,600 2.1920 -2.77%
2023-06-02 0 2.236 2.200 - 2.184 2.240 8,900 19,828 2.2279 2.236 2.200 - 2.184 2.240 8,900 2.2279 3.23%
2023-06-01 0 2.166 2.148 2.174 2.166 2.224 70,800 154,954 2.1886 2.166 2.148 2.174 2.166 2.224 70,800 2.1886 -0.09%
2023-05-31 0 2.168 2.148 2.216 2.148 2.190 49,400 107,489 2.1759 2.168 2.148 2.216 2.148 2.190 49,400 2.1759 -2.17%
2023-05-30 0 2.216 2.210 2.216 2.202 2.262 150,200 333,246 2.2187 2.216 2.210 2.216 2.202 2.262 150,200 2.2187 -0.98%
2023-05-29 0 2.238 2.230 2.244 2.238 2.270 74,200 166,512 2.2441 2.238 2.230 2.244 2.238 2.270 74,200 2.2441 -1.32%
2023-05-25 0 2.268 2.250 2.282 2.262 2.282 37,700 85,628 2.2713 2.268 2.250 2.282 2.262 2.282 37,700 2.2713 -1.22%
2023-05-24 0 2.296 2.294 2.324 2.296 2.330 256,200 591,215 2.3076 2.296 2.294 2.324 2.296 2.330 256,200 2.3076 -1.37%
2023-05-23 0 2.328 2.328 2.336 2.326 2.380 133,500 314,731 2.3575 2.328 2.328 2.336 2.326 2.380 133,500 2.3575 -2.18%
2023-05-22 0 2.380 2.280 2.400 2.280 2.398 16,300 38,587 2.3673 2.380 2.280 2.400 2.280 2.398 16,300 2.3673 2.59%
2023-05-19 0 2.320 2.320 2.400 2.250 2.320 49,800 113,865 2.2864 2.320 2.320 2.400 2.250 2.320 49,800 2.2864 1.40%
2023-05-18 0 2.288 2.282 2.300 2.280 2.316 18,400 42,197 2.2933 2.288 2.282 2.300 2.280 2.316 18,400 2.2933 -0.52%
2023-05-17 0 2.300 2.300 2.306 2.300 2.340 66,900 154,941 2.3160 2.300 2.300 2.306 2.300 2.340 66,900 2.3160 -2.38%
2023-05-16 0 2.356 2.340 2.380 2.348 2.378 15,100 35,542 2.3538 2.356 2.340 2.380 2.348 2.378 15,100 2.3538 -0.93%
2023-05-15 0 2.378 2.360 2.640 2.338 2.380 36,100 85,566 2.3702 2.378 2.360 2.640 2.338 2.380 36,100 2.3702 0.68%
2023-05-12 0 2.362 2.350 2.362 2.360 2.400 30,500 72,797 2.3868 2.362 2.350 2.362 2.360 2.400 30,500 2.3868 -1.50%
2023-05-11 0 2.398 2.396 2.402 2.392 2.420 12,000 28,821 2.4018 2.398 2.396 2.402 2.392 2.420 12,000 2.4018 -0.50%
2023-05-10 0 2.410 2.400 2.416 2.402 2.434 3,900 9,433 2.4187 2.410 2.400 2.416 2.402 2.434 3,900 2.4187 -1.23%
2023-05-09 0 2.440 2.420 2.448 2.424 2.470 13,500 32,955 2.4411 2.440 2.420 2.448 2.424 2.470 13,500 2.4411 0.33%
2023-05-08 0 2.432 2.400 2.500 2.430 2.480 47,700 116,218 2.4364 2.432 2.400 2.500 2.430 2.480 47,700 2.4364 -1.54%
2023-05-05 0 2.470 2.400 2.472 2.440 2.472 13,800 33,777 2.4476 2.470 2.400 2.472 2.440 2.472 13,800 2.4476 1.23%
2023-05-04 0 2.440 2.438 2.460 2.436 2.504 13,900 34,206 2.4609 2.440 2.438 2.460 2.436 2.504 13,900 2.4609 -0.16%
2023-05-03 0 2.444 2.400 2.456 2.436 2.454 19,000 46,395 2.4418 2.444 2.400 2.456 2.436 2.454 19,000 2.4418 -0.49%
2023-05-02 0 2.456 2.450 2.498 2.448 2.468 51,300 126,140 2.4589 2.456 2.450 2.498 2.448 2.468 51,300 2.4589 -0.49%
2023-04-28 0 2.468 2.450 2.460 2.462 2.492 21,700 53,691 2.4742 2.468 2.450 2.460 2.462 2.492 21,700 2.4742 0.65%
2023-04-27 0 2.452 2.452 2.480 2.416 2.464 199,900 489,731 2.4499 2.452 2.452 2.480 2.416 2.464 199,900 2.4499 0.57%
2023-04-26 0 2.438 2.400 2.442 2.414 2.456 21,300 52,219 2.4516 2.438 2.400 2.442 2.414 2.456 21,300 2.4516 0.08%
2023-04-25 0 2.436 2.400 2.456 2.390 2.436 121,700 295,864 2.4311 2.436 2.400 2.456 2.390 2.436 121,700 2.4311 1.25%
2023-04-24 0 2.406 2.406 2.456 2.388 2.458 486,900 1,177,772 2.4189 2.406 2.406 2.456 2.388 2.458 486,900 2.4189 -2.12%
2023-04-21 0 2.458 2.458 2.470 2.456 2.488 36,300 89,874 2.4759 2.458 2.458 2.470 2.456 2.488 36,300 2.4759 -0.73%
2023-04-20 0 2.476 2.474 2.482 2.468 2.514 41,500 103,316 2.4895 2.476 2.474 2.482 2.468 2.514 41,500 2.4895 -1.51%
2023-04-19 0 2.514 2.506 2.514 2.506 2.538 33,600 84,638 2.5190 2.514 2.506 2.514 2.506 2.538 33,600 2.5190 -0.95%
2023-04-18 0 2.538 2.538 2.552 2.536 2.640 37,800 96,728 2.5589 2.538 2.538 2.552 2.536 2.640 37,800 2.5589 0.00%
2023-04-17 0 2.538 2.538 2.588 2.502 2.546 1,179,300 2,997,050 2.5414 2.538 2.538 2.588 2.502 2.546 1,179,300 2.5414 1.44%
2023-04-14 0 2.502 2.498 2.510 2.500 2.538 95,500 241,533 2.5291 2.502 2.498 2.510 2.500 2.538 95,500 2.5291 -1.11%
2023-04-13 0 2.530 2.518 2.530 2.490 2.540 28,200 70,853 2.5125 2.530 2.518 2.530 2.490 2.540 28,200 2.5125 1.44%
2023-04-12 0 2.494 2.490 2.600 2.490 2.560 152,900 382,913 2.5043 2.494 2.490 2.600 2.490 2.560 152,900 2.5043 -2.58%
2023-04-11 0 2.560 2.546 2.592 2.550 2.680 402,400 1,035,734 2.5739 2.560 2.546 2.592 2.550 2.680 402,400 2.5739 -4.48%
2023-04-06 0 2.680 - - 2.676 2.756 25,500 68,742 2.6958 2.680 - - 2.676 2.756 25,500 2.6958 -2.76%
2023-04-04 0 2.756 2.750 - 2.718 2.756 141,300 385,295 2.7268 2.756 2.750 - 2.718 2.756 141,300 2.7268 1.32%
2023-04-03 0 2.720 - 2.730 2.716 2.758 17,900 49,109 2.7435 2.720 - 2.730 2.716 2.758 17,900 2.7435 -1.23%
2023-03-31 0 2.754 - 2.800 2.768 2.810 20,400 56,808 2.7847 2.754 - 2.800 2.768 2.810 20,400 2.7847 -0.15%
2023-03-30 0 2.758 - 2.800 2.710 2.758 12,500 34,228 2.7382 2.758 - 2.800 2.710 2.758 12,500 2.7382 1.25%
2023-03-29 0 2.724 - 2.724 2.700 2.730 66,500 180,546 2.7150 2.724 - 2.724 2.700 2.730 66,500 2.7150 0.96%
2023-03-28 0 2.698 2.634 2.706 2.678 2.710 5,300 14,299 2.6979 2.698 2.634 2.706 2.678 2.710 5,300 2.6979 2.12%
2023-03-27 0 2.642 2.630 - 2.636 2.652 22,900 60,390 2.6371 2.642 2.630 - 2.636 2.652 22,900 2.6371 -1.71%
2023-03-24 0 2.688 2.678 2.696 2.682 2.712 22,800 61,473 2.6962 2.688 2.678 2.696 2.682 2.712 22,800 2.6962 -0.37%
2023-03-23 0 2.698 2.680 - 2.670 2.716 34,100 92,207 2.7040 2.698 2.680 - 2.670 2.716 34,100 2.7040 2.35%
2023-03-22 0 2.636 - 2.670 2.650 2.650 900 2,385 2.6500 2.636 - 2.670 2.650 2.650 900 2.6500 -0.45%
2023-03-21 0 2.648 - 2.716 2.560 2.660 64,800 170,456 2.6305 2.648 - 2.716 2.560 2.660 64,800 2.6305 3.44%
2023-03-20 0 2.560 2.556 2.600 2.546 2.598 47,600 121,721 2.5572 2.560 2.556 2.600 2.546 2.598 47,600 2.5572 -1.54%
2023-03-17 0 2.600 - 2.650 2.594 2.660 18,600 48,466 2.6057 2.600 - 2.650 2.594 2.660 18,600 2.6057 -1.22%
2023-03-16 0 2.632 2.606 2.632 2.626 2.660 17,100 45,004 2.6318 2.632 2.606 2.632 2.626 2.660 17,100 2.6318 0.23%
2023-03-15 0 2.626 2.626 2.680 2.626 2.692 25,600 68,334 2.6693 2.626 2.626 2.680 2.626 2.692 25,600 2.6693 -1.87%
2023-03-14 0 2.676 - 2.682 2.658 2.690 4,800 12,866 2.6804 2.676 - 2.682 2.658 2.690 4,800 2.6804 -0.52%
2023-03-13 0 2.690 2.680 2.692 2.660 2.704 44,600 119,054 2.6694 2.690 2.680 2.692 2.660 2.704 44,600 2.6694 3.07%
2023-03-10 0 2.610 - 2.618 2.606 2.638 82,600 216,113 2.6164 2.610 - 2.618 2.606 2.638 82,600 2.6164 -0.99%
2023-03-09 0 2.636 2.620 2.636 2.606 2.660 121,100 318,905 2.6334 2.636 2.620 2.636 2.606 2.660 121,100 2.6334 -0.60%
2023-03-08 0 2.652 2.650 2.710 2.646 2.682 58,200 154,532 2.6552 2.652 2.650 2.710 2.646 2.682 58,200 2.6552 -1.63%
2023-03-07 0 2.696 2.690 2.700 2.690 2.730 35,700 96,564 2.7049 2.696 2.690 2.700 2.690 2.730 35,700 2.7049 -2.25%
2023-03-06 0 2.758 2.714 2.762 2.750 2.780 16,900 46,594 2.7570 2.758 2.714 2.762 2.750 2.780 16,900 2.7570 -0.43%
2023-03-03 0 2.770 2.720 2.770 2.760 2.782 107,200 297,949 2.7794 2.770 2.720 2.770 2.760 2.782 107,200 2.7794 -0.36%
2023-03-02 0 2.780 2.776 2.780 2.782 2.800 223,500 624,249 2.7931 2.780 2.776 2.780 2.782 2.800 223,500 2.7931 -0.71%
2023-03-01 0 2.800 2.774 2.802 2.736 2.802 166,400 465,166 2.7955 2.800 2.774 2.802 2.736 2.802 166,400 2.7955 2.34%
2023-02-28 0 2.736 2.620 2.736 2.716 2.746 37,700 102,997 2.7320 2.736 2.620 2.736 2.716 2.746 37,700 2.7320 0.29%
2023-02-27 0 2.728 2.716 2.744 2.706 2.750 645,600 1,772,364 2.7453 2.728 2.716 2.744 2.706 2.750 645,600 2.7453 0.22%
2023-02-24 0 2.722 2.700 2.722 2.700 2.760 74,100 201,456 2.7187 2.722 2.700 2.722 2.700 2.760 74,100 2.7187 -2.09%
2023-02-23 0 2.780 2.778 2.790 2.772 2.808 356,500 989,639 2.7760 2.780 2.778 2.790 2.772 2.808 356,500 2.7760 -1.00%
2023-02-22 0 2.808 2.808 2.830 2.804 2.850 249,800 702,263 2.8113 2.808 2.808 2.830 2.804 2.850 249,800 2.8113 -0.50%
2023-02-21 0 2.822 2.814 2.846 2.810 2.856 318,100 903,337 2.8398 2.822 2.814 2.846 2.810 2.856 318,100 2.8398 -2.15%
2023-02-20 0 2.884 2.880 2.888 2.798 2.890 335,800 958,409 2.8541 2.884 2.880 2.888 2.798 2.890 335,800 2.8541 2.63%
2023-02-17 0 2.810 - 2.810 2.808 2.892 211,500 602,494 2.8487 2.810 - 2.810 2.808 2.892 211,500 2.8487 -1.33%
2023-02-16 0 2.848 2.846 2.888 2.812 2.902 975,800 2,793,641 2.8629 2.848 2.846 2.888 2.812 2.902 975,800 2.8629

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top