MedSci Healthcare Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02415  2023-04-27    
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
2025-12-31 0 1.250 1.200 1.220 1.200 1.300 149,250 182,032 1.2196 1.250 1.200 1.220 1.200 1.300 149,250 1.2196 -0.79%
2025-12-30 0 1.260 1.200 1.230 1.200 1.310 209,075 256,814 1.2283 1.260 1.200 1.230 1.200 1.310 209,075 1.2283 -0.79%
2025-12-29 0 1.270 1.270 1.280 1.200 1.330 124,250 152,787 1.2297 1.270 1.270 1.280 1.200 1.330 124,250 1.2297 0.79%
2025-12-24 0 1.260 1.210 1.230 1.160 1.330 7,915,000 9,813,307 1.2398 1.260 1.210 1.230 1.160 1.330 7,915,000 1.2398 1.61%
2025-12-23 0 1.240 1.190 1.240 1.180 1.280 93,000 112,640 1.2112 1.240 1.190 1.240 1.180 1.280 93,000 1.2112 1.64%
2025-12-22 0 1.220 1.220 1.250 1.220 1.330 97,000 120,497 1.2422 1.220 1.220 1.250 1.220 1.330 97,000 1.2422 -8.96%
2025-12-19 0 1.340 1.220 1.300 1.240 1.340 197,750 249,490 1.2616 1.340 1.220 1.300 1.240 1.340 197,750 1.2616 1.52%
2025-12-18 0 1.320 1.240 1.290 1.200 1.320 54,750 67,955 1.2412 1.320 1.240 1.290 1.200 1.320 54,750 1.2412 3.13%
2025-12-17 0 1.280 1.200 1.280 1.200 1.300 190,500 231,577 1.2156 1.280 1.200 1.280 1.200 1.300 190,500 1.2156 6.67%
2025-12-16 0 1.200 1.180 1.200 1.200 1.230 13,750 16,537 1.2027 1.200 1.180 1.200 1.200 1.230 13,750 1.2027 -1.64%
2025-12-15 0 1.220 1.160 1.260 1.160 1.260 201,000 245,195 1.2199 1.220 1.160 1.260 1.160 1.260 201,000 1.2199 -3.17%
2025-12-12 0 1.260 1.240 1.260 1.220 1.260 118,500 147,110 1.2414 1.260 1.240 1.260 1.220 1.260 118,500 1.2414 0.00%
2025-12-11 0 1.260 1.250 1.260 1.220 1.260 185,750 228,162 1.2283 1.260 1.250 1.260 1.220 1.260 185,750 1.2283 0.00%
2025-12-10 0 1.260 1.260 1.270 1.230 1.260 61,250 77,117 1.2591 1.260 1.260 1.270 1.230 1.260 61,250 1.2591 0.80%
2025-12-09 0 1.250 1.250 1.260 1.220 1.300 396,750 493,040 1.2427 1.250 1.250 1.260 1.220 1.300 396,750 1.2427 -0.79%
2025-12-08 0 1.260 1.240 1.260 1.260 1.350 41,250 53,457 1.2959 1.260 1.240 1.260 1.260 1.350 41,250 1.2959 0.00%
2025-12-05 0 1.260 1.260 1.280 1.250 1.420 87,750 110,510 1.2594 1.260 1.260 1.280 1.250 1.420 87,750 1.2594 0.80%
2025-12-04 0 1.250 1.250 1.270 1.250 1.390 155,000 199,782 1.2889 1.250 1.250 1.270 1.250 1.390 155,000 1.2889 -4.58%
2025-12-03 0 1.310 1.270 1.280 1.300 1.340 115,750 151,780 1.3113 1.310 1.270 1.280 1.300 1.340 115,750 1.3113 0.77%
2025-12-02 0 1.300 1.260 1.280 1.270 1.320 47,000 61,515 1.3088 1.300 1.260 1.280 1.270 1.320 47,000 1.3088 -1.52%
2025-12-01 0 1.320 1.320 1.330 1.320 1.390 3,500 4,660 1.3314 1.320 1.320 1.330 1.320 1.390 3,500 1.3314 0.00%
2025-11-28 0 1.320 1.320 1.340 1.320 1.360 64,500 87,430 1.3555 1.320 1.320 1.340 1.320 1.360 64,500 1.3555 0.76%
2025-11-27 0 1.310 1.310 1.320 1.310 1.340 6,000 7,897 1.3162 1.310 1.310 1.320 1.310 1.340 6,000 1.3162 -3.68%
2025-11-26 0 1.360 1.330 1.340 1.380 1.380 250 345 1.3800 1.360 1.330 1.340 1.380 1.380 250 1.3800 0.74%
2025-11-25 0 1.350 1.300 1.350 1.280 1.380 12,799,750 18,515,270 1.4465 1.350 1.300 1.350 1.280 1.380 12,799,750 1.4465 2.27%
2025-11-24 0 1.320 1.300 1.320 1.260 1.380 255,500 329,865 1.2911 1.320 1.300 1.320 1.260 1.380 255,500 1.2911 1.54%
2025-11-21 0 1.300 1.260 1.270 1.290 1.350 556,500 723,660 1.3004 1.300 1.260 1.270 1.290 1.350 556,500 1.3004 -5.11%
2025-11-20 0 1.370 1.370 1.400 1.370 1.420 3,000 4,122 1.3740 1.370 1.370 1.400 1.370 1.420 3,000 1.3740 0.00%
2025-11-19 0 1.370 1.370 1.400 1.370 1.380 33,750 46,460 1.3766 1.370 1.370 1.400 1.370 1.380 33,750 1.3766 0.00%
2025-11-18 0 1.370 1.370 1.400 1.360 1.390 49,000 67,125 1.3699 1.370 1.370 1.400 1.360 1.390 49,000 1.3699 -0.72%
2025-11-17 0 1.380 1.380 1.410 1.360 1.420 6,250 8,672 1.3875 1.380 1.380 1.410 1.360 1.420 6,250 1.3875 -2.13%
2025-11-14 0 1.410 1.400 1.410 1.390 1.470 238,500 336,025 1.4089 1.410 1.400 1.410 1.390 1.470 238,500 1.4089 0.71%
2025-11-13 0 1.400 1.370 1.400 1.350 1.440 346,000 484,855 1.4013 1.400 1.370 1.400 1.350 1.440 346,000 1.4013 -0.71%
2025-11-12 0 1.410 1.410 1.430 1.410 1.450 18,750 26,935 1.4365 1.410 1.410 1.430 1.410 1.450 18,750 1.4365 -0.70%
2025-11-11 0 1.420 1.420 1.430 1.410 1.430 1,108,000 1,573,255 1.4199 1.420 1.420 1.430 1.410 1.430 1,108,000 1.4199 0.00%
2025-11-10 0 1.420 1.420 1.430 1.410 1.470 1,074,750 1,525,795 1.4197 1.420 1.420 1.430 1.410 1.470 1,074,750 1.4197 0.00%
2025-11-07 0 1.420 1.420 1.430 1.420 1.470 350,500 498,145 1.4212 1.420 1.420 1.430 1.420 1.470 350,500 1.4212 -2.07%
2025-11-06 0 1.450 1.450 1.470 1.450 1.480 424,250 621,535 1.4650 1.450 1.450 1.470 1.450 1.480 424,250 1.4650 -2.03%
2025-11-05 0 1.480 1.480 1.550 1.470 1.500 16,500 24,587 1.4901 1.480 1.480 1.550 1.470 1.500 16,500 1.4901 -4.52%
2025-11-04 0 1.550 1.550 1.570 1.480 1.580 298,000 452,835 1.5196 1.550 1.550 1.570 1.480 1.580 298,000 1.5196 5.44%
2025-11-03 0 1.470 1.460 1.500 1.430 1.500 6,603,750 9,775,120 1.4802 1.470 1.460 1.500 1.430 1.500 6,603,750 1.4802 2.80%
2025-10-31 0 1.430 1.430 1.490 1.420 1.530 13,750 20,457 1.4878 1.430 1.430 1.490 1.420 1.530 13,750 1.4878 -3.38%
2025-10-30 0 1.480 1.430 1.440 1.480 1.480 250 370 1.4800 1.480 1.430 1.440 1.480 1.480 250 1.4800 0.00%
2025-10-28 0 1.480 1.480 1.520 1.480 1.490 6,500 9,670 1.4877 1.480 1.480 1.520 1.480 1.490 6,500 1.4877 0.00%
2025-10-27 0 1.480 1.480 1.500 1.480 1.500 116,000 172,502 1.4871 1.480 1.480 1.500 1.480 1.500 116,000 1.4871 -0.67%
2025-10-24 0 1.490 1.440 1.460 1.420 1.500 70,250 101,697 1.4476 1.490 1.440 1.460 1.420 1.500 70,250 1.4476 4.20%
2025-10-23 0 1.430 1.430 1.460 1.420 1.450 392,750 565,597 1.4401 1.430 1.430 1.460 1.420 1.450 392,750 1.4401 -0.69%
2025-10-22 0 1.440 1.440 1.530 1.440 1.530 23,500 33,972 1.4456 1.440 1.440 1.530 1.440 1.530 23,500 1.4456 -1.37%
2025-10-21 0 1.460 1.460 1.480 1.420 1.480 436,000 631,290 1.4479 1.460 1.460 1.480 1.420 1.480 436,000 1.4479 -1.35%
2025-10-20 0 1.480 1.480 1.490 1.430 1.480 124,500 183,667 1.4752 1.480 1.480 1.490 1.430 1.480 124,500 1.4752 0.68%
2025-10-17 0 1.470 1.450 1.470 1.430 1.470 84,250 122,252 1.4511 1.470 1.450 1.470 1.430 1.470 84,250 1.4511 -2.00%
2025-10-16 0 1.500 1.500 1.520 1.490 1.500 7,000 10,467 1.4953 1.500 1.500 1.520 1.490 1.500 7,000 1.4953 0.67%
2025-10-15 0 1.490 1.490 1.510 1.450 1.530 79,000 118,550 1.5006 1.490 1.490 1.510 1.450 1.530 79,000 1.5006 2.76%
2025-10-14 0 1.450 1.420 1.450 1.420 1.460 143,250 206,030 1.4383 1.450 1.420 1.450 1.420 1.460 143,250 1.4383 -0.68%
2025-10-13 0 1.460 1.430 1.460 1.420 1.520 547,500 787,835 1.4390 1.460 1.430 1.460 1.420 1.520 547,500 1.4390 -5.19%
2025-10-10 0 1.540 1.520 1.540 1.520 1.540 225,750 347,232 1.5381 1.540 1.520 1.540 1.520 1.540 225,750 1.5381 -1.28%
2025-10-09 0 1.560 1.530 1.560 1.520 1.560 195,500 301,372 1.5415 1.560 1.530 1.560 1.520 1.560 195,500 1.5415 0.00%
2025-10-08 0 1.560 1.540 1.560 1.540 1.570 90,000 140,065 1.5563 1.560 1.540 1.560 1.540 1.570 90,000 1.5563 -0.64%
2025-10-06 0 1.570 1.570 1.590 1.560 1.590 162,500 256,802 1.5803 1.570 1.570 1.590 1.560 1.590 162,500 1.5803 -1.87%
2025-10-03 0 1.600 1.560 1.580 1.540 1.600 242,000 376,040 1.5539 1.600 1.560 1.580 1.540 1.600 242,000 1.5539 4.58%
2025-10-02 0 1.530 1.520 1.530 1.510 1.560 210,500 323,467 1.5367 1.530 1.520 1.530 1.510 1.560 210,500 1.5367 -0.58%
2025-09-30 0 1.550 1.530 1.550 1.500 1.600 466,750 715,837 1.5337 1.539 1.519 1.539 1.489 1.589 470,086 1.5228 -1.27%
2025-09-29 0 1.570 1.500 1.550 1.520 1.570 66,250 102,457 1.5465 1.559 1.489 1.539 1.509 1.559 66,724 1.5355 0.00%
2025-09-26 0 1.570 1.500 1.530 1.480 1.600 138,500 209,147 1.5101 1.559 1.489 1.519 1.469 1.589 139,490 1.4994 1.95%
2025-09-25 0 1.540 1.510 1.520 1.500 1.630 139,250 215,780 1.5496 1.529 1.499 1.509 1.489 1.618 140,245 1.5386 0.00%
2025-09-24 0 1.540 1.500 1.520 1.470 1.610 391,500 595,592 1.5213 1.529 1.489 1.509 1.460 1.599 394,298 1.5105 -1.91%
2025-09-23 0 1.570 1.520 1.570 1.450 1.620 1,259,000 1,891,540 1.5024 1.559 1.509 1.559 1.440 1.609 1,267,999 1.4918 -5.99%
2025-09-22 0 1.670 1.620 1.670 1.590 1.710 229,750 371,097 1.6152 1.658 1.609 1.658 1.579 1.698 231,392 1.6038 0.60%
2025-09-19 0 1.660 1.660 1.710 1.610 1.740 499,250 815,210 1.6329 1.648 1.648 1.698 1.599 1.728 502,818 1.6213 -0.60%
2025-09-18 0 1.670 1.670 1.680 1.650 1.770 106,000 178,355 1.6826 1.658 1.658 1.668 1.638 1.757 106,758 1.6707 -1.76%
2025-09-17 0 1.700 1.660 1.700 1.640 1.790 368,250 613,225 1.6652 1.688 1.648 1.688 1.628 1.777 370,882 1.6534 1.80%
2025-09-16 0 1.670 1.670 1.700 1.630 1.720 302,750 506,142 1.6718 1.658 1.658 1.688 1.618 1.708 304,914 1.6600 1.83%
2025-09-15 0 1.640 1.640 1.650 1.620 1.680 181,500 299,225 1.6486 1.628 1.628 1.638 1.609 1.668 182,797 1.6369 -1.80%
2025-09-12 0 1.670 1.670 1.690 1.670 1.720 158,500 267,320 1.6866 1.658 1.658 1.678 1.658 1.708 159,633 1.6746 -1.18%
2025-09-11 0 1.690 1.680 1.690 1.660 1.730 259,000 440,292 1.7000 1.678 1.668 1.678 1.648 1.718 260,851 1.6879 -2.31%
2025-09-10 0 1.730 1.720 1.760 1.720 1.800 227,250 401,082 1.7649 1.718 1.708 1.748 1.708 1.787 228,874 1.7524 0.00%
2025-09-09 0 1.730 1.710 1.730 1.600 1.740 241,000 409,660 1.6998 1.718 1.698 1.718 1.589 1.728 242,723 1.6878 5.49%
2025-09-08 0 1.640 1.640 1.680 1.640 1.690 104,000 172,292 1.6567 1.628 1.628 1.668 1.628 1.678 104,743 1.6449 -2.38%
2025-09-05 0 1.680 1.680 1.710 1.640 1.720 504,250 843,345 1.6725 1.668 1.668 1.698 1.628 1.708 507,854 1.6606 2.44%
2025-09-04 0 1.640 1.620 1.640 1.570 1.690 1,780,750 2,884,417 1.6198 1.628 1.609 1.628 1.559 1.678 1,793,478 1.6083 -4.09%
2025-09-03 0 1.710 1.680 1.710 1.560 1.740 335,500 565,567 1.6857 1.698 1.668 1.698 1.549 1.728 337,898 1.6738 0.59%
2025-09-02 0 1.700 1.700 1.750 1.650 1.850 538,750 941,505 1.7476 1.688 1.688 1.738 1.638 1.837 542,601 1.7352 -5.56%
2025-09-01 0 1.800 1.790 1.810 1.640 1.820 863,250 1,502,610 1.7406 1.787 1.777 1.797 1.628 1.807 869,420 1.7283 9.76%
2025-08-29 0 1.640 1.620 1.640 1.600 1.740 935,000 1,542,530 1.6498 1.628 1.609 1.628 1.589 1.728 941,683 1.6381 -6.29%
2025-08-28 0 1.750 1.720 1.750 1.680 1.820 1,134,500 1,955,290 1.7235 1.738 1.708 1.738 1.668 1.807 1,142,609 1.7113 -3.85%
2025-08-27 0 1.820 1.820 1.910 1.770 1.930 1,409,000 2,615,177 1.8561 1.807 1.807 1.896 1.757 1.916 1,419,071 1.8429 -3.19%
2025-08-26 0 1.880 1.880 1.900 1.870 1.970 646,750 1,235,195 1.9098 1.867 1.867 1.887 1.857 1.956 651,373 1.8963 -4.57%
2025-08-25 0 1.970 1.970 2.000 1.960 2.070 895,000 1,783,602 1.9929 1.956 1.956 1.986 1.946 2.055 901,397 1.9787 -3.43%
2025-08-22 0 2.040 2.040 2.060 1.910 2.080 1,123,500 2,280,060 2.0294 2.026 2.026 2.045 1.896 2.065 1,131,530 2.0150 3.03%
2025-08-21 0 1.980 1.970 1.980 1.890 2.140 2,113,750 4,170,940 1.9732 1.966 1.956 1.966 1.877 2.125 2,128,858 1.9592 -4.35%
2025-08-20 0 2.070 2.070 2.140 1.950 2.370 2,411,250 5,156,592 2.1386 2.055 2.055 2.125 1.936 2.353 2,428,484 2.1234 -9.21%
2025-08-19 0 2.280 2.280 2.320 1.870 2.480 5,666,500 12,840,405 2.2660 2.264 2.264 2.304 1.857 2.462 5,707,001 2.2499 23.91%
2025-08-18 0 1.840 1.840 1.860 1.750 1.860 606,000 1,100,607 1.8162 1.827 1.827 1.847 1.738 1.847 610,331 1.8033 2.79%
2025-08-15 0 1.790 1.780 1.790 1.770 1.880 491,000 882,652 1.7977 1.777 1.767 1.777 1.757 1.867 494,509 1.7849 0.00%
2025-08-14 0 1.790 1.770 1.790 1.760 1.860 185,000 331,722 1.7931 1.777 1.757 1.777 1.748 1.847 186,322 1.7804 0.00%
2025-08-13 0 1.790 1.790 1.810 1.710 1.870 1,050,250 1,863,072 1.7739 1.777 1.777 1.797 1.698 1.857 1,057,757 1.7613 1.13%
2025-08-12 0 1.770 1.730 1.770 1.680 1.810 340,250 594,182 1.7463 1.757 1.718 1.757 1.668 1.797 342,682 1.7339 -1.67%
2025-08-11 0 1.800 1.790 1.800 1.710 1.880 645,000 1,146,515 1.7775 1.787 1.777 1.787 1.698 1.867 649,610 1.7649 5.88%
2025-08-08 0 1.700 1.690 1.700 1.700 1.780 548,250 956,607 1.7448 1.688 1.678 1.688 1.688 1.767 552,169 1.7325 -0.58%
2025-08-07 0 1.710 1.710 1.780 1.710 1.950 1,589,750 2,896,652 1.8221 1.698 1.698 1.767 1.698 1.936 1,601,113 1.8091 -5.00%
2025-08-06 0 1.800 1.750 1.800 1.700 1.950 2,037,000 3,674,255 1.8038 1.787 1.738 1.787 1.688 1.936 2,051,559 1.7910 -5.26%
2025-08-05 0 1.900 1.880 1.900 1.460 1.930 4,732,500 8,252,732 1.7438 1.887 1.867 1.887 1.450 1.916 4,766,326 1.7315 26.67%
2025-08-04 0 1.500 1.490 1.500 1.400 1.550 3,719,250 5,528,520 1.4865 1.489 1.479 1.489 1.390 1.539 3,745,833 1.4759 11.11%
2025-08-01 0 1.350 1.350 1.380 1.340 1.390 113,000 152,477 1.3494 1.340 1.340 1.370 1.330 1.380 113,808 1.3398 1.50%
2025-07-31 0 1.330 1.330 1.360 1.330 1.430 709,500 980,300 1.3817 1.321 1.321 1.350 1.321 1.420 714,571 1.3719 -5.67%
2025-07-30 0 1.410 1.380 1.410 1.360 1.430 804,500 1,136,902 1.4132 1.400 1.370 1.400 1.350 1.420 810,250 1.4031 0.71%
2025-07-29 0 1.400 1.390 1.410 1.330 1.440 1,808,750 2,503,075 1.3839 1.390 1.380 1.400 1.321 1.430 1,821,678 1.3740 6.06%
2025-07-28 0 1.320 1.320 1.340 1.320 1.350 82,250 110,532 1.3439 1.311 1.311 1.330 1.311 1.340 82,838 1.3343 0.00%
2025-07-25 0 1.320 1.290 1.330 1.280 1.320 241,750 314,685 1.3017 1.311 1.281 1.321 1.271 1.311 243,478 1.2925 0.00%
2025-07-24 0 1.320 1.320 1.330 1.320 1.330 79,750 105,692 1.3253 1.311 1.311 1.321 1.311 1.321 80,320 1.3159 -1.49%
2025-07-23 0 1.340 1.330 1.350 1.330 1.370 124,500 167,555 1.3458 1.330 1.321 1.340 1.321 1.360 125,390 1.3363 0.75%
2025-07-22 0 1.330 1.320 1.340 1.310 1.370 209,250 277,877 1.3280 1.321 1.311 1.330 1.301 1.360 210,746 1.3185 -2.92%
2025-07-21 0 1.370 1.370 1.380 1.350 1.370 155,000 211,467 1.3643 1.360 1.360 1.370 1.340 1.360 156,108 1.3546 2.24%
2025-07-18 0 1.340 1.340 1.360 1.320 1.380 434,000 583,810 1.3452 1.330 1.330 1.350 1.311 1.370 437,102 1.3356 0.75%
2025-07-17 0 1.330 1.290 1.330 1.310 1.330 10,000 13,200 1.3200 1.321 1.281 1.321 1.301 1.321 10,071 1.3106 0.76%
2025-07-16 0 1.320 1.300 1.320 1.300 1.330 100,750 132,760 1.3177 1.311 1.291 1.311 1.291 1.321 101,470 1.3084 -0.75%
2025-07-15 0 1.330 1.330 1.340 1.320 1.340 60,500 80,207 1.3257 1.321 1.321 1.330 1.311 1.330 60,932 1.3163 0.00%
2025-07-14 0 1.330 1.320 1.330 1.280 1.330 459,250 591,947 1.2889 1.321 1.311 1.321 1.271 1.321 462,532 1.2798 2.31%
2025-07-11 0 1.300 1.300 1.310 1.290 1.310 227,250 295,340 1.2996 1.291 1.291 1.301 1.281 1.301 228,874 1.2904 0.00%
2025-07-10 0 1.300 1.280 1.300 1.280 1.320 179,500 234,197 1.3047 1.291 1.271 1.291 1.271 1.311 180,783 1.2955 -0.76%
2025-07-09 0 1.310 1.300 1.310 1.300 1.320 140,250 183,650 1.3094 1.301 1.291 1.301 1.291 1.311 141,252 1.3002 -2.24%
2025-07-08 0 1.340 1.300 1.330 1.300 1.350 168,250 218,965 1.3014 1.330 1.291 1.321 1.291 1.340 169,453 1.2922 2.29%
2025-07-07 0 1.310 1.300 1.310 1.310 1.370 142,000 193,015 1.3593 1.301 1.291 1.301 1.301 1.360 143,015 1.3496 -4.38%
2025-07-04 0 1.370 1.330 1.370 1.290 1.370 109,750 146,972 1.3392 1.360 1.321 1.360 1.281 1.360 110,534 1.3296 2.24%
2025-07-03 0 1.340 1.300 1.340 - - 0 0 - 1.330 1.291 1.330 - - 0 - -0.74%
2025-07-02 0 1.350 1.330 1.350 1.280 1.410 258,500 352,730 1.3645 1.340 1.321 1.340 1.271 1.400 260,348 1.3548 -4.26%
2025-06-30 0 1.410 1.390 1.410 1.330 1.440 1,814,500 2,537,837 1.3986 1.400 1.380 1.400 1.321 1.430 1,827,469 1.3887 6.02%
2025-06-27 0 1.330 1.280 1.330 1.250 1.330 385,750 500,377 1.2972 1.321 1.271 1.321 1.241 1.321 388,507 1.2879 3.10%
2025-06-26 0 1.290 1.250 1.290 1.240 1.300 98,000 122,312 1.2481 1.281 1.241 1.281 1.231 1.291 98,700 1.2392 0.78%
2025-06-25 0 1.280 1.240 1.290 1.240 1.280 29,750 36,990 1.2434 1.271 1.231 1.281 1.231 1.271 29,963 1.2345 0.79%
2025-06-24 0 1.270 1.250 1.270 1.240 1.300 77,000 96,260 1.2501 1.261 1.241 1.261 1.231 1.291 77,550 1.2413 -0.78%
2025-06-23 0 1.280 1.240 1.280 1.230 1.290 87,250 107,695 1.2343 1.271 1.231 1.271 1.221 1.281 87,874 1.2256 1.59%
2025-06-20 0 1.260 1.250 1.260 1.260 1.290 101,250 127,582 1.2601 1.251 1.241 1.251 1.251 1.281 101,974 1.2511 0.80%
2025-06-19 0 1.250 1.250 1.300 1.250 1.320 391,250 502,790 1.2851 1.241 1.241 1.291 1.241 1.311 394,046 1.2760 -4.58%
2025-06-18 0 1.310 1.280 1.310 1.280 1.320 321,250 417,522 1.2997 1.301 1.271 1.301 1.271 1.311 323,546 1.2905 -0.76%
2025-06-17 0 1.320 1.260 1.320 1.270 1.320 356,250 459,210 1.2890 1.311 1.251 1.311 1.261 1.311 358,796 1.2799 0.00%
2025-06-16 0 1.320 1.290 1.320 1.290 1.330 196,250 255,857 1.3037 1.311 1.281 1.311 1.281 1.321 197,653 1.2945 1.54%
2025-06-13 0 1.300 1.270 1.300 1.280 1.300 110,000 141,182 1.2835 1.291 1.261 1.291 1.271 1.291 110,786 1.2744 -0.76%
2025-06-12 0 1.310 1.290 1.310 1.250 1.370 1,136,000 1,505,420 1.3252 1.301 1.281 1.301 1.241 1.360 1,144,120 1.3158 3.15%
2025-06-11 0 1.270 1.270 1.300 1.260 1.330 495,500 637,697 1.2870 1.261 1.261 1.291 1.251 1.321 499,042 1.2778 -5.93%
2025-06-10 0 1.350 1.330 1.350 1.210 1.450 1,645,500 2,088,862 1.2694 1.340 1.321 1.340 1.201 1.440 1,657,261 1.2604 8.87%
2025-06-09 0 1.240 1.210 1.230 1.180 1.240 1,337,750 1,607,137 1.2014 1.231 1.201 1.221 1.172 1.231 1,347,312 1.1928 3.33%
2025-06-06 0 1.200 1.160 1.200 1.190 1.200 546,250 654,960 1.1990 1.191 1.152 1.191 1.182 1.191 550,154 1.1905 -0.83%
2025-06-05 0 1.210 1.170 1.230 1.190 1.230 833,500 1,007,117 1.2083 1.201 1.162 1.221 1.182 1.221 839,457 1.1997 0.00%
2025-06-04 0 1.210 1.190 1.210 1.180 1.200 255,250 305,202 1.1957 1.201 1.182 1.201 1.172 1.191 257,074 1.1872 -0.82%
2025-06-03 0 1.220 1.200 1.220 1.170 1.220 714,000 855,005 1.1975 1.211 1.191 1.211 1.162 1.211 719,103 1.1890 6.09%
2025-06-02 0 1.150 1.150 1.180 1.140 1.200 174,750 205,012 1.1732 1.142 1.142 1.172 1.132 1.191 175,999 1.1648 -1.71%
2025-05-30 0 1.170 1.120 1.180 1.120 1.190 136,750 156,480 1.1443 1.162 1.112 1.172 1.112 1.182 137,727 1.1362 -1.68%
2025-05-29 0 1.190 1.150 1.190 1.150 1.190 58,000 68,245 1.1766 1.182 1.142 1.182 1.142 1.182 58,415 1.1683 1.71%
2025-05-28 0 1.170 1.120 1.170 1.110 1.170 124,000 138,512 1.1170 1.162 1.112 1.162 1.102 1.162 124,886 1.1091 0.00%
2025-05-27 0 1.170 1.140 1.170 1.120 1.170 8,250 9,457 1.1463 1.162 1.132 1.162 1.112 1.162 8,309 1.1382 0.00%
2025-05-26 0 1.170 1.120 1.170 1.120 1.170 322,750 371,642 1.1515 1.162 1.112 1.162 1.112 1.162 325,057 1.1433 0.00%
2025-05-23 0 1.170 1.170 1.210 1.170 1.220 238,750 285,720 1.1967 1.162 1.162 1.201 1.162 1.211 240,456 1.1882 -3.31%
2025-05-22 0 1.210 1.170 1.220 1.160 1.240 257,250 301,422 1.1717 1.201 1.162 1.211 1.152 1.231 259,089 1.1634 0.83%
2025-05-21 0 1.200 1.200 1.220 1.200 1.220 275,000 331,920 1.2070 1.191 1.191 1.211 1.191 1.211 276,966 1.1984 -2.44%
2025-05-20 0 1.230 1.220 1.230 1.180 1.230 851,000 1,020,017 1.1986 1.221 1.211 1.221 1.172 1.221 857,083 1.1901 0.82%
2025-05-19 0 1.220 1.190 1.220 1.180 1.220 881,250 1,054,085 1.1961 1.211 1.182 1.211 1.172 1.211 887,549 1.1876 0.00%
2025-05-16 0 1.220 1.220 1.230 1.210 1.240 24,250 29,502 1.2166 1.211 1.211 1.221 1.201 1.231 24,423 1.2079 -1.61%
2025-05-15 0 1.240 1.230 1.240 1.200 1.240 110,750 136,192 1.2297 1.231 1.221 1.231 1.191 1.231 111,542 1.2210 0.81%
2025-05-14 0 1.230 1.200 1.230 1.170 1.230 514,500 624,100 1.2130 1.221 1.191 1.221 1.162 1.221 518,177 1.2044 6.03%
2025-05-13 0 1.160 1.150 1.160 1.130 1.160 58,250 66,572 1.1429 1.152 1.142 1.152 1.122 1.152 58,666 1.1348 0.00%
2025-05-12 0 1.160 1.160 1.170 1.130 1.180 124,000 143,877 1.1603 1.152 1.152 1.162 1.122 1.172 124,886 1.1521 3.57%
2025-05-09 0 1.120 1.120 1.140 1.120 1.120 65,250 73,080 1.1200 1.112 1.112 1.132 1.112 1.112 65,716 1.1121 0.00%
2025-05-08 0 1.120 1.120 1.140 1.120 1.120 37,500 42,000 1.1200 1.112 1.112 1.132 1.112 1.112 37,768 1.1121 -1.75%
2025-05-07 0 1.140 1.100 1.140 1.100 1.120 46,750 52,200 1.1166 1.132 1.092 1.132 1.092 1.112 47,084 1.1087 0.88%
2025-05-06 0 1.130 1.130 1.150 1.120 1.130 101,000 114,110 1.1298 1.122 1.122 1.142 1.112 1.122 101,722 1.1218 0.00%
2025-05-02 0 1.130 1.060 1.130 1.120 1.130 4,250 4,795 1.1282 1.122 1.052 1.122 1.112 1.122 4,280 1.1202 2.73%
2025-04-30 0 1.100 1.070 1.100 1.070 1.160 19,250 21,452 1.1144 1.092 1.062 1.092 1.062 1.152 19,388 1.1065 0.00%
2025-04-29 0 1.100 1.050 1.100 1.030 1.100 117,000 128,452 1.0979 1.092 1.043 1.092 1.023 1.092 117,836 1.0901 5.77%
2025-04-28 0 1.040 1.040 1.100 1.030 1.080 213,250 225,692 1.0583 1.033 1.033 1.092 1.023 1.072 214,774 1.0508 0.00%
2025-04-25 0 1.040 1.040 1.090 1.030 1.080 564,000 587,870 1.0423 1.033 1.033 1.082 1.023 1.072 568,031 1.0349 0.00%
2025-04-24 0 1.040 1.040 1.080 1.040 1.050 37,000 38,640 1.0443 1.033 1.033 1.072 1.033 1.043 37,264 1.0369 -4.59%
2025-04-23 0 1.090 1.050 1.090 1.090 1.090 29,000 31,610 1.0900 1.082 1.043 1.082 1.082 1.082 29,207 1.0823 2.83%
2025-04-22 0 1.060 1.060 1.090 0.980 1.100 440,250 455,072 1.0337 1.052 1.052 1.082 0.973 1.092 443,397 1.0263 7.07%
2025-04-17 0 0.990 0.990 1.000 0.940 0.990 206,250 201,842 0.9786 0.983 0.983 0.993 0.933 0.983 207,724 0.9717 -1.98%
2025-04-16 0 1.010 0.970 1.010 0.970 1.040 6,000 5,912 0.9853 1.003 0.963 1.003 0.963 1.033 6,043 0.9783 -1.94%
2025-04-15 0 1.030 1.040 1.090 1.020 1.020 9,500 9,687 1.0197 1.023 1.033 1.082 1.013 1.013 9,568 1.0124 1.98%
2025-04-14 0 1.010 0.990 1.010 0.930 1.010 177,000 173,497 0.9802 1.003 0.983 1.003 0.923 1.003 178,265 0.9733 8.60%
2025-04-11 0 0.930 0.930 0.970 0.930 0.980 40,500 37,690 0.9306 0.923 0.923 0.963 0.923 0.973 40,789 0.9240 -6.06%
2025-04-10 0 0.990 0.920 0.990 0.900 1.000 303,750 280,215 0.9225 0.983 0.913 0.983 0.894 0.993 305,921 0.9160 4.21%
2025-04-09 0 0.950 0.950 0.960 0.910 0.970 255,250 235,750 0.9236 0.943 0.943 0.953 0.904 0.963 257,074 0.9170 -3.06%
2025-04-08 0 0.980 0.930 0.980 0.980 1.010 386,500 384,107 0.9938 0.973 0.923 0.973 0.973 1.003 389,263 0.9868 2.08%
2025-04-07 0 0.960 0.930 0.960 0.880 1.090 1,196,750 1,132,520 0.9463 0.953 0.923 0.953 0.874 1.082 1,205,304 0.9396 -19.33%
2025-04-03 0 1.190 1.150 1.190 1.120 1.190 262,000 301,537 1.1509 1.182 1.142 1.182 1.112 1.182 263,873 1.1427 0.85%
2025-04-02 0 1.180 1.160 1.180 1.150 1.200 433,250 503,455 1.1620 1.172 1.152 1.172 1.142 1.191 436,347 1.1538 -1.67%
2025-04-01 0 1.200 1.200 1.220 1.120 1.230 261,250 308,465 1.1807 1.191 1.191 1.211 1.112 1.221 263,117 1.1723 7.14%
2025-03-31 0 1.120 1.120 1.150 1.120 1.180 143,500 163,347 1.1383 1.112 1.112 1.142 1.112 1.172 144,526 1.1302 -5.08%
2025-03-28 0 1.180 1.160 1.190 1.160 1.240 89,250 104,902 1.1754 1.172 1.152 1.182 1.152 1.231 89,888 1.1670 -1.67%
2025-03-27 0 1.200 1.200 1.230 1.200 1.230 90,750 110,642 1.2192 1.191 1.191 1.221 1.191 1.221 91,399 1.2105 -1.64%
2025-03-26 0 1.220 1.200 1.220 1.180 1.270 207,750 249,855 1.2027 1.211 1.191 1.211 1.172 1.261 209,235 1.1941 0.83%
2025-03-25 0 1.210 1.200 1.210 1.200 1.350 561,000 725,440 1.2931 1.201 1.191 1.201 1.191 1.340 565,010 1.2839 -2.42%
2025-03-24 0 1.240 1.240 1.250 1.100 1.240 322,750 388,220 1.2029 1.231 1.231 1.241 1.092 1.231 325,057 1.1943 4.20%
2025-03-21 0 1.190 1.130 1.190 1.100 1.280 223,500 252,675 1.1305 1.182 1.122 1.182 1.092 1.271 225,097 1.1225 8.18%
2025-03-20 0 1.100 1.070 1.100 1.070 1.140 219,500 237,355 1.0813 1.092 1.062 1.092 1.062 1.132 221,069 1.0737 -1.79%
2025-03-19 0 1.120 1.100 1.120 1.100 1.150 146,500 162,927 1.1121 1.112 1.092 1.112 1.092 1.142 147,547 1.1042 -3.45%
2025-03-18 0 1.160 1.160 1.170 1.100 1.180 757,250 844,830 1.1157 1.152 1.152 1.162 1.092 1.172 762,662 1.1077 -1.69%
2025-03-17 0 1.180 1.160 1.180 1.160 1.220 111,250 130,685 1.1747 1.172 1.152 1.172 1.152 1.211 112,045 1.1664 -4.07%
2025-03-14 0 1.230 1.230 1.250 1.220 1.230 21,750 26,692 1.2272 1.221 1.221 1.241 1.211 1.221 21,905 1.2185 2.50%
2025-03-13 0 1.200 1.200 1.230 1.180 1.280 127,000 158,415 1.2474 1.191 1.191 1.221 1.172 1.271 127,908 1.2385 0.00%
2025-03-12 0 1.200 1.190 1.200 1.190 1.260 77,500 95,847 1.2367 1.191 1.182 1.191 1.182 1.251 78,054 1.2280 -4.00%
2025-03-11 0 1.250 1.240 1.250 1.200 1.250 79,000 96,920 1.2268 1.241 1.231 1.241 1.191 1.241 79,565 1.2181 -1.57%
2025-03-10 0 1.270 1.210 1.260 1.200 1.290 643,500 804,692 1.2505 1.261 1.201 1.251 1.191 1.281 648,099 1.2416 9.48%
2025-03-07 0 1.160 1.160 1.240 1.160 1.300 186,750 221,845 1.1879 1.152 1.152 1.231 1.152 1.291 188,085 1.1795 -8.66%
2025-03-06 0 1.270 1.200 1.270 1.010 1.300 1,318,750 1,586,882 1.2033 1.261 1.191 1.261 1.003 1.291 1,328,176 1.1948 7.63%
2025-03-05 0 1.180 1.180 1.190 1.020 1.190 316,750 365,142 1.1528 1.172 1.172 1.182 1.013 1.182 319,014 1.1446 8.26%
2025-03-04 0 1.090 1.090 1.170 1.010 1.090 221,000 234,185 1.0597 1.082 1.082 1.162 1.003 1.082 222,580 1.0521 0.93%
2025-03-03 0 1.080 1.080 1.100 1.080 1.120 256,250 279,545 1.0909 1.072 1.072 1.092 1.072 1.112 258,082 1.0832 0.00%
2025-02-28 0 1.080 1.080 1.140 1.070 1.260 133,750 145,867 1.0906 1.072 1.072 1.132 1.062 1.251 134,706 1.0829 -8.47%
2025-02-27 0 1.180 1.150 1.180 1.040 1.270 485,500 562,000 1.1576 1.172 1.142 1.172 1.033 1.261 488,970 1.1494 -1.67%
2025-02-26 0 1.200 1.190 1.200 1.180 1.260 591,000 709,677 1.2008 1.191 1.182 1.191 1.172 1.251 595,224 1.1923 -3.23%
2025-02-25 0 1.240 1.210 1.240 1.180 1.270 424,500 520,182 1.2254 1.231 1.201 1.231 1.172 1.261 427,534 1.2167 -4.62%
2025-02-24 0 1.300 1.300 1.320 1.250 1.340 683,250 880,910 1.2893 1.291 1.291 1.311 1.241 1.330 688,134 1.2801 -3.70%
2025-02-21 0 1.350 1.320 1.350 1.180 1.440 2,044,250 2,694,922 1.3183 1.340 1.311 1.340 1.172 1.430 2,058,861 1.3089 9.76%
2025-02-20 0 1.230 1.230 1.240 1.100 1.450 2,181,500 2,778,510 1.2737 1.221 1.221 1.231 1.092 1.440 2,197,092 1.2646 -12.14%
2025-02-19 0 1.400 1.390 1.400 1.330 1.480 1,851,750 2,620,217 1.4150 1.390 1.380 1.390 1.321 1.469 1,864,985 1.4050 -4.76%
2025-02-18 0 1.470 1.430 1.470 1.280 1.600 8,747,250 12,457,687 1.4242 1.460 1.420 1.460 1.271 1.589 8,809,771 1.4141 1.38%
2025-02-17 0 1.450 1.430 1.450 0.960 1.450 12,581,500 15,482,895 1.2306 1.440 1.420 1.440 0.953 1.440 12,671,426 1.2219 51.04%
2025-02-14 0 0.960 0.950 0.960 0.860 0.970 828,750 751,532 0.9068 0.953 0.943 0.953 0.854 0.963 834,673 0.9004 15.66%
2025-02-13 0 0.830 0.830 0.850 0.820 0.920 322,000 277,685 0.8624 0.824 0.824 0.844 0.814 0.913 324,301 0.8563 -7.78%
2025-02-12 0 0.900 0.890 0.910 0.880 1.050 922,000 860,462 0.9333 0.894 0.884 0.904 0.874 1.043 928,590 0.9266 2.27%
2025-02-11 0 0.880 0.860 0.880 0.850 0.880 217,000 187,242 0.8629 0.874 0.854 0.874 0.844 0.874 218,551 0.8567 1.15%
2025-02-10 0 0.870 0.850 0.870 0.800 0.900 167,250 146,010 0.8730 0.864 0.844 0.864 0.794 0.894 168,445 0.8668 1.16%
2025-02-07 0 0.860 0.860 0.880 0.800 0.860 199,000 164,792 0.8281 0.854 0.854 0.874 0.794 0.854 200,422 0.8222 2.38%
2025-02-06 0 0.840 0.840 0.860 0.840 0.860 30,500 25,825 0.8467 0.834 0.834 0.854 0.834 0.854 30,718 0.8407 -1.18%
2025-02-05 0 0.850 0.810 0.850 0.770 0.850 121,250 99,922 0.8241 0.844 0.804 0.844 0.765 0.844 122,117 0.8183 4.94%
2025-02-04 0 0.810 0.770 0.820 0.770 0.810 49,000 38,555 0.7868 0.804 0.765 0.814 0.765 0.804 49,350 0.7813 0.00%
2025-02-03 0 0.810 0.780 0.820 0.750 0.800 40,000 30,735 0.7684 0.804 0.774 0.814 0.745 0.794 40,286 0.7629 2.53%
2025-01-28 0 0.790 0.710 0.760 0.620 0.790 81,750 55,342 0.6770 0.784 0.705 0.755 0.616 0.784 82,334 0.6722 -1.25%
2025-01-27 0 0.800 0.400 0.800 0.800 0.810 1,500 1,210 0.8067 0.794 0.397 0.794 0.794 0.804 1,511 0.8009 -1.23%
2025-01-24 0 0.810 0.770 0.810 0.770 0.810 27,500 21,692 0.7888 0.804 0.765 0.804 0.765 0.804 27,697 0.7832 1.25%
2025-01-23 0 0.800 0.790 0.800 0.760 0.800 28,250 22,205 0.7860 0.794 0.784 0.794 0.755 0.794 28,452 0.7804 0.00%
2025-01-22 0 0.800 0.790 0.800 0.750 0.800 229,750 179,907 0.7831 0.794 0.784 0.794 0.745 0.794 231,392 0.7775 1.27%
2025-01-21 0 0.790 0.720 0.790 0.790 0.800 750 595 0.7933 0.784 0.715 0.784 0.784 0.794 755 0.7877 1.28%
2025-01-20 0 0.780 0.760 0.780 0.760 0.790 11,250 8,617 0.7660 0.774 0.755 0.774 0.755 0.784 11,330 0.7605 2.63%
2025-01-17 0 0.760 0.760 0.780 0.760 0.790 16,000 12,182 0.7614 0.755 0.755 0.774 0.755 0.784 16,114 0.7560 -3.80%
2025-01-16 0 0.790 0.720 0.790 0.690 0.790 22,250 16,712 0.7511 0.784 0.715 0.784 0.685 0.784 22,409 0.7458 0.00%
2025-01-15 0 0.790 0.750 0.790 0.770 0.790 22,250 17,147 0.7707 0.784 0.745 0.784 0.765 0.784 22,409 0.7652 1.28%
2025-01-14 0 0.780 0.660 0.780 0.620 0.800 49,750 31,317 0.6295 0.774 0.655 0.774 0.616 0.794 50,106 0.6250 -1.27%
2025-01-13 0 0.790 0.770 0.790 0.780 0.800 33,500 26,465 0.7900 0.784 0.765 0.784 0.774 0.794 33,739 0.7844 0.00%
2025-01-10 0 0.790 0.770 0.790 0.760 0.800 43,750 33,550 0.7669 0.784 0.765 0.784 0.755 0.794 44,063 0.7614 -3.66%
2025-01-09 0 0.820 0.770 0.830 0.770 0.820 12,000 9,290 0.7742 0.814 0.765 0.824 0.765 0.814 12,086 0.7687 -1.20%
2025-01-08 0 0.830 0.780 0.830 0.770 0.840 97,750 77,022 0.7879 0.824 0.774 0.824 0.765 0.834 98,449 0.7824 1.22%
2025-01-07 0 0.820 0.800 0.820 0.800 0.840 22,750 18,340 0.8062 0.814 0.794 0.814 0.794 0.834 22,913 0.8004 1.23%
2025-01-06 0 0.810 0.810 0.820 0.810 0.840 128,000 105,047 0.8207 0.804 0.804 0.814 0.804 0.834 128,915 0.8149 1.25%
2025-01-03 0 0.800 0.840 0.850 0.800 0.900 206,500 170,732 0.8268 0.794 0.834 0.844 0.794 0.894 207,976 0.8209 -6.98%
2025-01-02 0 0.860 0.830 0.860 0.830 0.890 104,750 89,090 0.8505 0.854 0.824 0.854 0.824 0.884 105,499 0.8445 -2.27%
2024-12-31 0 0.880 0.830 0.880 0.840 0.890 11,750 9,920 0.8443 0.874 0.824 0.874 0.834 0.884 11,834 0.8383 2.33%
2024-12-30 0 0.860 0.850 0.880 0.830 0.910 95,500 82,072 0.8594 0.854 0.844 0.874 0.824 0.904 96,183 0.8533 0.00%
2024-12-27 0 0.860 0.860 0.900 0.820 0.900 133,000 111,057 0.8350 0.854 0.854 0.894 0.814 0.894 133,951 0.8291 3.61%
2024-12-24 0 0.830 0.820 0.850 0.750 0.850 173,500 138,355 0.7974 0.824 0.814 0.844 0.745 0.844 174,740 0.7918 -4.60%
2024-12-23 0 0.870 0.850 0.880 0.850 0.870 40,250 34,217 0.8501 0.864 0.844 0.874 0.844 0.864 40,538 0.8441 -2.25%
2024-12-20 0 0.890 0.880 0.900 0.840 0.910 72,500 62,747 0.8655 0.884 0.874 0.894 0.834 0.904 73,018 0.8593 3.49%
2024-12-19 0 0.860 0.850 0.870 0.830 0.870 80,500 68,722 0.8537 0.854 0.844 0.864 0.824 0.864 81,075 0.8476 -2.27%
2024-12-18 0 0.880 0.840 0.880 0.840 0.880 150,250 127,865 0.8510 0.874 0.834 0.874 0.834 0.874 151,324 0.8450 2.33%
2024-12-17 0 0.860 0.840 0.860 0.830 0.910 217,500 187,275 0.8610 0.854 0.834 0.854 0.824 0.904 219,055 0.8549 -1.15%
2024-12-16 0 0.870 0.840 0.880 0.840 0.910 53,000 45,960 0.8672 0.864 0.834 0.874 0.834 0.904 53,379 0.8610 0.00%
2024-12-13 0 0.870 0.840 0.870 0.840 0.870 55,000 46,985 0.8543 0.864 0.834 0.864 0.834 0.864 55,393 0.8482 0.00%
2024-12-12 0 0.870 0.870 0.880 0.860 0.880 136,000 118,492 0.8713 0.864 0.864 0.874 0.854 0.874 136,972 0.8651 0.00%
2024-12-11 0 0.870 0.850 0.870 0.850 0.890 18,750 15,957 0.8510 0.864 0.844 0.864 0.844 0.884 18,884 0.8450 3.57%
2024-12-10 0 0.840 0.820 0.840 0.830 0.920 213,000 187,537 0.8805 0.834 0.814 0.834 0.824 0.913 214,522 0.8742 -1.18%
2024-12-09 0 0.850 0.830 0.860 0.820 0.870 46,250 38,592 0.8344 0.844 0.824 0.854 0.814 0.864 46,581 0.8285 3.66%
2024-12-06 0 0.820 0.820 0.870 0.820 0.870 91,500 76,282 0.8337 0.814 0.814 0.864 0.814 0.864 92,154 0.8278 -4.65%
2024-12-05 0 0.860 0.810 0.860 0.830 0.870 56,750 47,575 0.8383 0.854 0.804 0.854 0.824 0.864 57,156 0.8324 0.00%
2024-12-04 0 0.860 0.800 0.860 0.810 0.880 49,250 41,277 0.8381 0.854 0.794 0.854 0.804 0.874 49,602 0.8322 2.38%
2024-12-03 0 0.840 0.800 0.850 0.780 0.840 238,250 194,772 0.8175 0.834 0.794 0.844 0.774 0.834 239,953 0.8117 3.70%
2024-12-02 0 0.810 0.800 0.810 0.790 0.820 54,500 43,907 0.8056 0.804 0.794 0.804 0.784 0.814 54,890 0.7999 1.25%
2024-11-29 0 0.800 0.790 0.800 0.790 0.810 21,250 17,010 0.8005 0.794 0.784 0.794 0.784 0.804 21,402 0.7948 1.27%
2024-11-28 0 0.790 0.770 0.790 0.770 0.790 64,500 50,817 0.7879 0.784 0.765 0.784 0.765 0.784 64,961 0.7823 0.00%
2024-11-27 0 0.790 0.760 0.790 0.770 0.790 41,250 32,262 0.7821 0.784 0.755 0.784 0.765 0.784 41,545 0.7766 1.28%
2024-11-26 0 0.780 0.770 0.780 0.760 0.790 177,250 136,490 0.7700 0.774 0.765 0.774 0.755 0.784 178,517 0.7646 0.00%
2024-11-25 0 0.780 0.760 0.790 0.760 0.840 344,750 268,345 0.7784 0.774 0.755 0.784 0.755 0.834 347,214 0.7729 -6.02%
2024-11-22 0 0.830 0.800 0.830 0.800 0.980 198,750 169,260 0.8516 0.824 0.794 0.824 0.794 0.973 200,171 0.8456 -2.35%
2024-11-21 0 0.850 0.810 0.850 0.760 0.850 325,750 266,730 0.8188 0.844 0.804 0.844 0.755 0.844 328,078 0.8130 8.97%
2024-11-20 0 0.780 0.760 0.780 0.760 0.790 307,000 239,435 0.7799 0.774 0.755 0.774 0.755 0.784 309,194 0.7744 1.30%
2024-11-19 0 0.770 0.750 0.800 0.740 0.780 312,000 240,665 0.7714 0.765 0.745 0.794 0.735 0.774 314,230 0.7659 0.00%
2024-11-18 0 0.770 0.750 0.770 0.740 0.800 175,250 134,687 0.7685 0.765 0.745 0.765 0.735 0.794 176,503 0.7631 -1.28%
2024-11-15 0 0.780 0.730 0.780 0.720 0.800 194,250 148,562 0.7648 0.774 0.725 0.774 0.715 0.794 195,638 0.7594 1.30%
2024-11-14 0 0.770 0.770 0.800 0.770 0.810 283,500 221,235 0.7804 0.765 0.765 0.794 0.765 0.804 285,526 0.7748 -7.23%
2024-11-13 0 0.830 0.810 0.830 0.800 0.870 417,250 345,690 0.8285 0.824 0.804 0.824 0.794 0.864 420,232 0.8226 -5.68%
2024-11-12 0 0.880 0.840 0.880 0.840 0.920 514,000 452,562 0.8805 0.874 0.834 0.874 0.834 0.913 517,674 0.8742 -1.12%
2024-11-11 0 0.890 0.880 0.890 0.850 0.920 243,750 212,852 0.8732 0.884 0.874 0.884 0.844 0.913 245,492 0.8670 0.00%
2024-11-08 0 0.890 0.890 0.900 0.860 0.950 140,250 127,910 0.9120 0.884 0.884 0.894 0.854 0.943 141,252 0.9055 -6.32%
2024-11-07 0 0.950 0.950 0.970 0.920 1.070 84,000 81,045 0.9648 0.943 0.943 0.963 0.913 1.062 84,600 0.9580 1.06%
2024-11-06 0 0.940 0.930 0.940 0.900 0.950 283,750 264,542 0.9323 0.933 0.923 0.933 0.894 0.943 285,778 0.9257 2.17%
2024-11-05 0 0.920 0.900 0.920 0.850 0.920 191,500 168,045 0.8775 0.913 0.894 0.913 0.844 0.913 192,869 0.8713 6.98%
2024-11-04 0 0.860 0.860 0.880 0.840 0.900 317,250 274,250 0.8645 0.854 0.854 0.874 0.834 0.894 319,518 0.8583 -3.37%
2024-11-01 0 0.890 0.860 0.890 0.850 0.930 198,500 173,787 0.8755 0.884 0.854 0.884 0.844 0.923 199,919 0.8693 -1.11%
2024-10-31 0 0.900 0.900 0.910 0.900 0.970 451,000 418,437 0.9278 0.894 0.894 0.904 0.894 0.963 454,224 0.9212 -8.16%
2024-10-30 0 0.980 0.920 0.980 0.930 0.980 152,500 143,225 0.9392 0.973 0.913 0.973 0.923 0.973 153,590 0.9325 3.16%
2024-10-29 0 0.950 0.920 0.950 0.950 1.000 264,250 255,477 0.9668 0.943 0.913 0.943 0.943 0.993 266,139 0.9599 -4.04%
2024-10-28 0 0.990 0.970 0.990 0.950 1.010 39,750 38,017 0.9564 0.983 0.963 0.983 0.943 1.003 40,034 0.9496 3.13%
2024-10-25 0 0.960 0.960 0.980 0.940 0.970 233,500 223,760 0.9583 0.953 0.953 0.973 0.933 0.963 235,169 0.9515 0.00%
2024-10-24 0 0.960 0.910 0.960 0.910 1.000 324,750 313,275 0.9647 0.953 0.904 0.953 0.904 0.993 327,071 0.9578 -4.95%
2024-10-23 0 1.010 1.010 1.020 1.000 1.090 477,750 502,297 1.0514 1.003 1.003 1.013 0.993 1.082 481,165 1.0439 -0.98%
2024-10-22 0 1.020 1.000 1.020 0.900 1.020 465,000 433,727 0.9327 1.013 0.993 1.013 0.894 1.013 468,324 0.9261 7.37%
2024-10-21 0 0.950 0.870 0.950 0.900 0.970 453,250 423,672 0.9347 0.943 0.864 0.943 0.894 0.963 456,490 0.9281 3.26%
2024-10-18 0 0.920 0.910 0.920 0.850 0.940 359,250 320,697 0.8927 0.913 0.904 0.913 0.844 0.933 361,818 0.8863 3.37%
2024-10-17 0 0.890 0.900 0.910 0.850 0.920 324,250 279,435 0.8618 0.884 0.894 0.904 0.844 0.913 326,568 0.8557 2.30%
2024-10-16 0 0.870 0.850 0.880 0.850 0.890 104,500 89,387 0.8554 0.864 0.844 0.874 0.844 0.884 105,247 0.8493 -1.14%
2024-10-15 0 0.880 0.840 0.880 0.840 0.950 1,014,000 900,420 0.8880 0.874 0.834 0.874 0.834 0.943 1,021,248 0.8817 -3.30%
2024-10-14 0 0.910 0.900 0.940 0.910 1.080 1,416,250 1,333,215 0.9414 0.904 0.894 0.933 0.904 1.072 1,426,373 0.9347 -14.95%
2024-10-10 0 1.070 1.070 1.110 1.050 1.160 758,000 838,902 1.1067 1.062 1.062 1.102 1.043 1.152 763,418 1.0989 -1.83%
2024-10-09 0 1.090 1.090 1.130 1.050 1.270 1,631,000 1,833,590 1.1242 1.082 1.082 1.122 1.043 1.261 1,642,658 1.1162 1.87%
2024-10-08 0 1.070 1.070 1.100 1.070 1.530 3,303,500 4,037,507 1.2222 1.062 1.062 1.092 1.062 1.519 3,327,112 1.2135 -30.07%
2024-10-07 0 1.530 1.530 1.570 1.320 1.560 3,834,500 5,556,565 1.4491 1.519 1.519 1.559 1.311 1.549 3,861,907 1.4388 15.91%
2024-10-04 0 1.320 1.290 1.320 1.210 1.430 2,042,750 2,644,347 1.2945 1.311 1.281 1.311 1.201 1.420 2,057,351 1.2853 5.60%
2024-10-03 0 1.250 1.230 1.250 1.160 1.500 2,161,250 2,677,715 1.2390 1.241 1.221 1.241 1.152 1.489 2,176,698 1.2302 -9.42%
2024-10-02 0 1.380 1.380 1.390 1.220 1.470 6,204,805 8,430,881 1.3588 1.370 1.370 1.380 1.211 1.460 6,249,154 1.3491 9.52%
2024-09-30 0 1.260 1.220 1.260 1.050 1.310 6,774,305 8,032,100 1.1857 1.251 1.211 1.251 1.043 1.301 6,822,724 1.1773 26.00%
2024-09-27 0 1.000 1.000 1.010 0.900 1.050 6,991,500 6,984,645 0.9990 0.993 0.993 1.003 0.894 1.043 7,041,472 0.9919 8.70%
2024-09-26 0 0.920 0.900 0.920 0.840 0.920 1,543,250 1,347,222 0.8730 0.913 0.894 0.913 0.834 0.913 1,554,280 0.8668 8.24%
2024-09-25 0 0.850 0.830 0.850 0.820 0.970 2,830,500 2,507,990 0.8861 0.844 0.824 0.844 0.814 0.963 2,850,731 0.8798 3.66%
2024-09-24 0 0.820 0.810 0.820 0.780 0.860 2,691,250 2,149,185 0.7986 0.814 0.804 0.814 0.774 0.854 2,710,486 0.7929 -1.20%
2024-09-23 0 0.830 0.790 0.830 0.770 0.970 4,933,000 4,089,347 0.8290 0.824 0.784 0.824 0.765 0.963 4,968,259 0.8231 -13.54%
2024-09-20 0 0.960 0.940 0.960 0.740 0.990 6,166,000 5,476,125 0.8881 0.953 0.933 0.953 0.735 0.983 6,210,071 0.8818 33.33%
2024-09-19 0 0.720 0.720 0.750 0.690 0.780 2,083,000 1,540,332 0.7395 0.715 0.715 0.745 0.685 0.774 2,097,888 0.7342 0.00%
2024-09-17 0 0.720 0.690 0.720 0.670 0.740 1,018,250 715,562 0.7027 0.715 0.685 0.715 0.665 0.735 1,025,528 0.6977 4.35%
2024-09-16 0 0.690 0.670 0.690 0.620 0.700 1,001,000 649,350 0.6487 0.685 0.665 0.685 0.616 0.695 1,008,155 0.6441 4.55%
2024-09-13 0 0.660 0.650 0.660 0.630 0.730 4,585,500 3,053,595 0.6659 0.655 0.645 0.655 0.626 0.725 4,618,275 0.6612 4.76%
2024-09-12 0 0.630 0.630 0.640 0.610 0.750 3,970,750 2,704,945 0.6812 0.626 0.626 0.635 0.606 0.745 3,999,131 0.6764 -12.50%
2024-09-11 0 0.720 0.720 0.730 0.710 0.850 3,009,750 2,288,852 0.7605 0.715 0.715 0.725 0.705 0.844 3,031,262 0.7551 -8.86%
2024-09-10 0 0.790 0.780 0.790 0.720 1.130 4,392,250 3,616,967 0.8235 0.784 0.774 0.784 0.715 1.122 4,423,644 0.8176 -31.30%
2024-09-09 0 1.150 1.140 1.150 1.100 1.170 1,420,675 1,601,491 1.1273 1.142 1.132 1.142 1.092 1.162 1,430,829 1.1193 -1.71%
2024-09-05 0 1.170 1.170 1.180 1.160 1.230 1,873,250 2,230,997 1.1910 1.162 1.162 1.172 1.152 1.221 1,886,639 1.1825 -1.68%
2024-09-04 0 1.190 1.180 1.190 1.170 1.270 2,271,250 2,711,795 1.1940 1.182 1.172 1.182 1.162 1.261 2,287,484 1.1855 -5.56%
2024-09-03 0 1.260 1.250 1.260 1.250 1.310 2,302,750 2,913,022 1.2650 1.251 1.241 1.251 1.241 1.301 2,319,209 1.2560 -3.82%
2024-09-02 0 1.310 1.300 1.310 1.310 1.410 1,689,000 2,287,730 1.3545 1.301 1.291 1.301 1.301 1.400 1,701,072 1.3449 -5.07%
2024-08-30 0 1.380 1.370 1.380 1.350 1.450 5,120,500 7,112,800 1.3891 1.370 1.360 1.370 1.340 1.440 5,157,099 1.3792 2.22%
2024-08-29 0 1.350 1.330 1.350 1.300 1.400 2,643,500 3,535,772 1.3375 1.340 1.321 1.340 1.291 1.390 2,662,394 1.3280 0.00%
2024-08-28 0 1.350 1.350 1.360 1.340 1.550 5,535,750 7,897,190 1.4266 1.340 1.340 1.350 1.330 1.539 5,575,317 1.4165 -4.26%
2024-08-27 0 1.410 1.410 1.420 1.400 1.500 3,315,000 4,723,717 1.4250 1.400 1.400 1.410 1.390 1.489 3,338,694 1.4148 -6.00%
2024-08-26 0 1.500 1.490 1.500 1.450 1.680 7,171,250 10,943,592 1.5260 1.489 1.479 1.489 1.440 1.668 7,222,506 1.5152 -9.09%
2024-08-23 0 1.650 1.640 1.650 1.640 1.900 10,761,000 19,145,205 1.7791 1.638 1.628 1.638 1.628 1.887 10,837,914 1.7665 -5.71%
2024-08-22 0 1.750 1.750 1.770 1.720 1.850 6,322,500 11,242,857 1.7782 1.738 1.738 1.757 1.708 1.837 6,367,690 1.7656 2.34%
2024-08-21 0 1.710 1.710 1.720 1.710 1.840 2,146,750 3,771,237 1.7567 1.698 1.698 1.708 1.698 1.827 2,162,094 1.7443 -3.39%
2024-08-20 0 1.770 1.770 1.800 1.770 1.900 2,973,500 5,415,640 1.8213 1.757 1.757 1.787 1.757 1.887 2,994,753 1.8084 -6.35%
2024-08-19 0 1.890 1.880 1.890 1.890 2.200 6,229,750 12,460,820 2.0002 1.877 1.867 1.877 1.877 2.184 6,274,277 1.9860 -15.25%
2024-08-16 0 2.230 2.170 2.230 2.150 2.290 5,562,250 12,294,470 2.2103 2.214 2.155 2.214 2.135 2.274 5,602,006 2.1947 0.45%
2024-08-15 0 2.220 2.210 2.220 2.170 2.460 4,354,250 9,777,817 2.2456 2.204 2.194 2.204 2.155 2.443 4,385,372 2.2296 -7.11%
2024-08-14 0 2.390 2.390 2.410 2.370 2.640 3,687,750 9,079,047 2.4619 2.373 2.373 2.393 2.353 2.621 3,714,108 2.4445 -4.78%
2024-08-13 0 2.510 2.510 2.520 2.410 2.720 4,744,000 12,056,365 2.5414 2.492 2.492 2.502 2.393 2.701 4,777,908 2.5234 -0.79%
2024-08-12 0 2.530 2.530 2.550 2.480 2.960 6,342,000 17,183,682 2.7095 2.512 2.512 2.532 2.462 2.939 6,387,329 2.6903 -6.30%
2024-08-09 0 2.700 2.700 2.720 2.580 3.170 15,029,000 42,741,637 2.8439 2.681 2.681 2.701 2.562 3.148 15,136,420 2.8238 -5.26%
2024-08-08 0 2.850 2.840 2.850 2.570 3.210 22,709,000 66,853,532 2.9439 2.830 2.820 2.830 2.552 3.187 22,871,313 2.9230 12.20%
2024-08-07 0 2.540 2.520 2.540 2.460 2.850 8,414,250 22,552,300 2.6803 2.522 2.502 2.522 2.443 2.830 8,474,391 2.6612 -4.15%
2024-08-06 0 2.650 2.650 2.670 2.140 3.130 28,819,000 78,000,460 2.7066 2.631 2.631 2.651 2.125 3.108 29,024,984 2.6874 26.19%
2024-08-05 0 2.100 2.090 2.100 1.850 2.530 18,124,500 41,161,235 2.2710 2.085 2.075 2.085 1.837 2.512 18,254,045 2.2549 12.30%
2024-08-02 0 1.870 1.870 1.900 1.860 2.140 6,042,750 11,640,460 1.9264 1.857 1.857 1.887 1.847 2.125 6,085,941 1.9127 -10.95%
2024-08-01 0 2.100 2.090 2.100 1.710 2.630 28,796,750 69,046,035 2.3977 2.085 2.075 2.085 1.698 2.611 29,002,575 2.3807 25.00%
2024-07-31 0 1.680 1.680 1.700 1.670 1.730 947,250 1,610,930 1.7006 1.668 1.668 1.688 1.658 1.718 954,020 1.6886 0.60%
2024-07-30 0 1.670 1.660 1.670 1.660 1.700 199,250 333,655 1.6746 1.658 1.648 1.658 1.648 1.688 200,674 1.6627 -2.34%
2024-07-29 0 1.710 1.690 1.710 1.670 1.740 183,500 314,817 1.7156 1.698 1.678 1.698 1.658 1.728 184,812 1.7034 0.59%
2024-07-26 0 1.700 1.690 1.700 1.690 1.720 67,750 115,487 1.7046 1.688 1.678 1.688 1.678 1.708 68,234 1.6925 0.59%
2024-07-25 0 1.690 1.680 1.700 1.660 1.730 125,000 211,555 1.6924 1.678 1.668 1.688 1.648 1.718 125,893 1.6804 1.81%
2024-07-24 0 1.660 1.660 1.680 1.610 1.770 755,500 1,304,622 1.7268 1.648 1.648 1.668 1.599 1.757 760,900 1.7146 -0.60%
2024-07-23 0 1.670 1.650 1.670 1.650 1.700 221,250 368,000 1.6633 1.658 1.638 1.658 1.638 1.688 222,831 1.6515 -1.76%
2024-07-22 0 1.700 1.700 1.720 1.690 1.740 222,750 380,245 1.7070 1.688 1.688 1.708 1.678 1.728 224,342 1.6949 0.00%
2024-07-19 0 1.700 1.700 1.730 1.670 1.740 591,250 1,003,025 1.6964 1.688 1.688 1.718 1.658 1.728 595,476 1.6844 -2.30%
2024-07-18 0 1.740 1.740 1.770 1.610 1.840 1,374,500 2,425,085 1.7643 1.728 1.728 1.757 1.599 1.827 1,384,324 1.7518 4.19%
2024-07-17 0 1.670 1.660 1.670 1.630 1.690 267,750 442,977 1.6544 1.658 1.648 1.658 1.618 1.678 269,664 1.6427 -0.60%
2024-07-16 0 1.680 1.640 1.680 1.630 1.740 211,000 352,447 1.6704 1.668 1.628 1.668 1.618 1.728 212,508 1.6585 -2.33%
2024-07-15 0 1.720 1.720 1.730 1.710 1.780 426,000 743,805 1.7460 1.708 1.708 1.718 1.698 1.767 429,045 1.7336 -0.58%
2024-07-12 0 1.730 1.730 1.750 1.700 1.750 376,750 651,665 1.7297 1.718 1.718 1.738 1.688 1.738 379,443 1.7174 1.17%
2024-07-11 0 1.710 1.680 1.710 1.590 1.790 2,259,500 3,851,107 1.7044 1.698 1.668 1.698 1.579 1.777 2,275,650 1.6923 6.21%
2024-07-10 0 1.610 1.580 1.610 1.570 1.650 270,250 432,057 1.5987 1.599 1.569 1.599 1.559 1.638 272,182 1.5874 -0.62%
2024-07-09 0 1.620 1.610 1.620 1.620 1.710 646,750 1,069,667 1.6539 1.609 1.599 1.609 1.609 1.698 651,373 1.6422 -2.99%
2024-07-08 0 1.670 1.660 1.670 1.620 1.740 773,750 1,302,925 1.6839 1.658 1.648 1.658 1.609 1.728 779,280 1.6720 -1.76%
2024-07-05 0 1.700 1.680 1.710 1.670 1.790 467,500 796,330 1.7034 1.688 1.668 1.698 1.658 1.777 470,841 1.6913 -2.86%
2024-07-04 0 1.750 1.740 1.750 1.700 1.830 116,750 204,672 1.7531 1.738 1.728 1.738 1.688 1.817 117,584 1.7406 -4.37%
2024-07-03 0 1.830 1.810 1.830 1.810 1.840 37,750 68,782 1.8220 1.817 1.797 1.817 1.797 1.827 38,020 1.8091 1.67%
2024-07-02 0 1.800 1.800 1.810 1.800 1.820 221,500 401,700 1.8135 1.787 1.787 1.797 1.787 1.807 223,083 1.8007 -2.17%
2024-06-28 0 1.840 1.810 1.840 1.790 1.840 293,500 534,087 1.8197 1.827 1.797 1.827 1.777 1.827 295,598 1.8068 0.55%
2024-06-27 0 1.830 1.800 1.830 1.800 1.940 1,772,500 3,262,805 1.8408 1.817 1.787 1.817 1.787 1.926 1,785,169 1.8277 -5.67%
2024-06-26 0 1.940 1.930 1.940 1.910 1.990 1,387,500 2,697,420 1.9441 1.926 1.916 1.926 1.896 1.976 1,397,417 1.9303 -1.02%
2024-06-25 0 1.960 1.940 1.960 1.800 1.990 8,190,500 15,701,705 1.9171 1.946 1.926 1.946 1.787 1.976 8,249,042 1.9035 1.55%
2024-06-24 0 1.930 1.910 1.930 1.920 2.230 1,549,500 3,107,332 2.0054 1.916 1.896 1.916 1.906 2.214 1,560,575 1.9911 -12.67%
2024-06-21 0 2.210 2.160 2.210 2.130 2.280 1,731,750 3,815,567 2.2033 2.194 2.145 2.194 2.115 2.264 1,744,128 2.1877 -3.07%
2024-06-20 0 2.280 2.260 2.280 2.260 2.410 1,707,500 3,902,265 2.2854 2.264 2.244 2.264 2.244 2.393 1,719,704 2.2691 -2.15%
2024-06-19 0 2.330 2.330 2.360 2.280 2.380 448,000 1,036,837 2.3144 2.313 2.313 2.343 2.264 2.363 451,202 2.2979 -1.27%
2024-06-18 0 2.360 2.350 2.360 2.300 2.430 515,250 1,198,400 2.3259 2.343 2.333 2.343 2.284 2.413 518,933 2.3094 -1.67%
2024-06-17 0 2.400 2.390 2.400 2.340 2.510 6,350,500 15,456,220 2.4339 2.383 2.373 2.383 2.323 2.492 6,395,890 2.4166 -1.64%
2024-06-14 0 2.440 2.420 2.440 2.400 2.570 76,750 186,447 2.4293 2.423 2.403 2.423 2.383 2.552 77,299 2.4120 -1.21%
2024-06-13 0 2.470 2.430 2.470 2.430 2.510 186,250 456,092 2.4488 2.452 2.413 2.452 2.413 2.492 187,581 2.4314 -0.80%
2024-06-12 0 2.490 2.460 2.510 2.390 2.590 557,000 1,390,747 2.4969 2.472 2.443 2.492 2.373 2.572 560,981 2.4791 -3.86%
2024-06-11 0 2.590 2.550 2.580 2.540 2.610 123,750 316,772 2.5598 2.572 2.532 2.562 2.522 2.591 124,635 2.5416 0.78%
2024-06-07 0 2.570 2.530 2.570 2.530 2.600 192,500 493,502 2.5636 2.552 2.512 2.552 2.512 2.582 193,876 2.5455 0.00%
2024-06-06 0 2.570 2.500 2.570 2.490 2.580 318,750 801,110 2.5133 2.552 2.482 2.552 2.472 2.562 321,028 2.4955 -0.39%
2024-06-05 0 2.580 2.550 2.590 2.520 2.630 303,000 776,987 2.5643 2.562 2.532 2.572 2.502 2.611 305,166 2.5461 0.39%
2024-06-04 0 2.570 2.560 2.570 2.530 2.580 353,500 904,470 2.5586 2.552 2.542 2.552 2.512 2.562 356,027 2.5405 0.39%
2024-06-03 0 2.560 2.560 2.570 2.530 2.680 537,750 1,392,662 2.5898 2.542 2.542 2.552 2.512 2.661 541,594 2.5714 -2.66%
2024-05-31 0 2.630 2.600 2.630 2.600 2.700 184,500 486,695 2.6379 2.611 2.582 2.611 2.582 2.681 185,819 2.6192 0.00%
2024-05-30 0 2.630 2.590 2.630 2.570 2.660 443,000 1,157,925 2.6138 2.611 2.572 2.611 2.552 2.641 446,166 2.5953 0.00%
2024-05-29 0 2.630 2.630 2.640 2.630 2.800 547,000 1,461,407 2.6717 2.611 2.611 2.621 2.611 2.780 550,910 2.6527 -3.31%
2024-05-28 0 2.720 2.700 2.720 2.680 2.820 587,250 1,613,870 2.7482 2.701 2.681 2.701 2.661 2.800 591,447 2.7287 -1.45%
2024-05-27 0 2.760 2.750 2.760 2.670 2.830 500,250 1,369,157 2.7369 2.740 2.730 2.740 2.651 2.810 503,826 2.7175 1.10%
2024-05-24 0 2.730 2.680 2.720 2.660 2.760 668,000 1,803,955 2.7005 2.711 2.661 2.701 2.641 2.740 672,775 2.6814 -0.73%
2024-05-23 0 2.750 2.710 2.750 2.710 2.920 2,168,250 6,028,020 2.7801 2.730 2.691 2.730 2.691 2.899 2,183,748 2.7604 -2.48%
2024-05-22 0 2.820 2.820 2.840 2.740 2.960 1,825,000 5,276,002 2.8910 2.800 2.800 2.820 2.721 2.939 1,838,044 2.8704 1.44%
2024-05-21 0 2.780 2.780 2.800 2.780 2.990 1,520,500 4,314,262 2.8374 2.760 2.760 2.780 2.760 2.969 1,531,368 2.8173 -4.79%
2024-05-20 0 2.920 2.920 2.930 2.860 3.020 4,831,500 14,212,150 2.9416 2.899 2.899 2.909 2.840 2.999 4,866,033 2.9207 2.10%
2024-05-17 0 2.860 2.850 2.860 2.850 3.130 11,071,750 33,159,520 2.9950 2.840 2.830 2.840 2.830 3.108 11,150,885 2.9737 0.70%
2024-05-16 0 2.840 2.830 2.840 2.650 2.940 5,158,250 14,325,525 2.7772 2.820 2.810 2.820 2.631 2.919 5,195,119 2.7575 1.43%
2024-05-14 0 2.800 2.800 2.810 2.550 3.300 15,907,500 46,750,007 2.9389 2.780 2.780 2.790 2.532 3.277 16,021,199 2.9180 10.24%
2024-05-13 0 2.540 2.530 2.540 2.450 2.610 1,289,750 3,264,787 2.5313 2.522 2.512 2.522 2.433 2.591 1,298,968 2.5134 -0.39%
2024-05-10 0 2.550 2.540 2.550 2.530 2.670 2,403,000 6,219,042 2.5880 2.532 2.522 2.532 2.512 2.651 2,420,175 2.5697 0.39%
2024-05-09 0 2.540 2.540 2.580 2.490 2.630 1,738,000 4,454,362 2.5629 2.522 2.522 2.562 2.472 2.611 1,750,422 2.5447 2.01%
2024-05-08 0 2.490 2.490 2.520 2.490 2.740 758,000 1,971,952 2.6015 2.472 2.472 2.502 2.472 2.721 763,418 2.5831 -5.68%
2024-05-07 0 2.640 2.600 2.640 2.600 2.700 284,000 749,725 2.6399 2.621 2.582 2.621 2.582 2.681 286,030 2.6211 -0.75%
2024-05-06 0 2.660 2.660 2.690 2.620 2.710 1,059,000 2,828,405 2.6708 2.641 2.641 2.671 2.601 2.691 1,066,569 2.6519 -2.56%
2024-05-03 0 2.730 2.670 2.690 2.540 2.810 651,500 1,738,282 2.6681 2.711 2.651 2.671 2.522 2.790 656,157 2.6492 7.48%
2024-05-02 0 2.540 2.530 2.540 2.540 2.600 11,250 28,620 2.5440 2.522 2.512 2.522 2.522 2.582 11,330 2.5259 -1.17%
2024-04-30 0 2.570 2.500 2.570 2.490 2.580 633,000 1,604,195 2.5343 2.552 2.482 2.552 2.472 2.562 637,524 2.5163 -0.39%
2024-04-29 0 2.580 2.570 2.580 2.520 2.600 1,004,000 2,567,287 2.5571 2.562 2.552 2.562 2.502 2.582 1,011,176 2.5389 2.79%
2024-04-26 0 2.510 2.500 2.510 2.450 2.530 503,500 1,259,870 2.5022 2.492 2.482 2.492 2.433 2.512 507,099 2.4845 1.21%
2024-04-25 0 2.480 2.460 2.480 2.460 2.600 260,750 648,147 2.4857 2.462 2.443 2.462 2.443 2.582 262,614 2.4681 -0.40%
2024-04-24 0 2.490 2.480 2.490 2.440 2.620 281,000 698,415 2.4855 2.472 2.462 2.472 2.423 2.601 283,008 2.4678 0.00%
2024-04-23 0 2.490 2.420 2.490 2.400 2.500 262,250 637,040 2.4291 2.472 2.403 2.472 2.383 2.482 264,124 2.4119 2.05%
2024-04-22 0 2.440 2.390 2.440 2.380 2.510 397,750 964,857 2.4258 2.423 2.373 2.423 2.363 2.492 400,593 2.4086 0.83%
2024-04-19 0 2.420 2.410 2.460 2.410 2.560 739,500 1,811,970 2.4503 2.403 2.393 2.443 2.393 2.542 744,786 2.4329 -5.84%
2024-04-18 0 2.570 2.500 2.570 2.540 2.670 387,250 996,835 2.5741 2.552 2.482 2.552 2.522 2.651 390,018 2.5559 0.00%
2024-04-17 0 2.570 2.520 2.570 2.500 2.620 501,500 1,269,975 2.5324 2.552 2.502 2.552 2.482 2.601 505,084 2.5144 1.18%
2024-04-16 0 2.540 2.540 2.580 2.480 2.840 2,127,750 5,650,142 2.6555 2.522 2.522 2.562 2.462 2.820 2,142,958 2.6366 -1.55%
2024-04-15 0 2.580 2.580 2.590 2.580 2.750 712,000 1,885,770 2.6486 2.562 2.562 2.572 2.562 2.730 717,089 2.6298 -1.15%
2024-04-12 0 2.610 2.570 2.610 2.560 2.740 488,500 1,284,412 2.6293 2.591 2.552 2.591 2.542 2.721 491,992 2.6106 -0.76%
2024-04-11 0 2.630 2.620 2.630 2.580 2.730 383,250 1,003,557 2.6185 2.611 2.601 2.611 2.562 2.711 385,989 2.6000 -2.59%
2024-04-10 0 2.700 2.630 2.650 2.650 2.840 11,414,750 30,747,657 2.6937 2.681 2.611 2.631 2.631 2.820 11,496,337 2.6746 0.37%
2024-04-09 0 2.690 2.690 2.720 2.600 2.750 160,750 427,975 2.6624 2.671 2.671 2.701 2.582 2.730 161,899 2.6435 -0.37%
2024-04-08 0 2.700 2.630 2.700 2.600 2.780 341,500 916,007 2.6823 2.681 2.611 2.681 2.582 2.760 343,941 2.6633 -3.23%
2024-04-05 0 2.790 - 2.690 2.790 2.790 250 697 2.7880 2.770 - 2.671 2.770 2.770 252 2.7682 1.45%
2024-04-03 0 2.750 2.730 2.750 2.710 2.910 311,000 864,235 2.7789 2.730 2.711 2.730 2.691 2.889 313,223 2.7592 -5.17%
2024-04-02 0 2.900 2.860 2.900 2.850 3.140 235,250 679,612 2.8889 2.879 2.840 2.879 2.830 3.118 236,931 2.8684 -1.36%
2024-03-28 0 2.940 2.860 2.940 2.780 2.960 312,250 903,170 2.8925 2.919 2.840 2.919 2.760 2.939 314,482 2.8719 3.52%
2024-03-27 0 2.840 2.840 2.900 2.830 2.950 113,000 328,600 2.9080 2.820 2.820 2.879 2.810 2.929 113,808 2.8873 -2.41%
2024-03-26 0 2.910 2.910 2.940 2.860 3.020 589,500 1,741,040 2.9534 2.889 2.889 2.919 2.840 2.999 593,713 2.9325 1.04%
2024-03-25 0 2.880 2.880 2.920 2.780 2.940 373,250 1,084,842 2.9065 2.860 2.860 2.899 2.760 2.919 375,918 2.8858 1.05%
2024-03-22 0 2.850 2.800 2.850 2.780 2.880 691,500 1,946,367 2.8147 2.830 2.780 2.830 2.760 2.860 696,442 2.7947 -2.06%
2024-03-21 0 2.910 2.870 2.910 2.870 2.940 217,250 628,807 2.8944 2.889 2.850 2.889 2.850 2.919 218,803 2.8739 -0.68%
2024-03-20 0 2.930 2.900 2.930 2.880 3.230 384,000 1,131,185 2.9458 2.909 2.879 2.909 2.860 3.207 386,745 2.9249 3.53%
2024-03-19 0 2.830 2.830 2.840 2.810 2.990 250,000 715,925 2.8637 2.810 2.810 2.820 2.790 2.969 251,787 2.8434 -4.39%
2024-03-18 0 2.960 2.960 2.990 2.930 3.000 371,000 1,102,032 2.9704 2.939 2.939 2.969 2.909 2.979 373,652 2.9494 0.68%
2024-03-15 0 2.940 2.910 2.940 2.900 3.140 460,000 1,351,665 2.9384 2.919 2.889 2.919 2.879 3.118 463,288 2.9175 -4.55%
2024-03-14 0 3.080 3.070 3.080 3.000 3.170 863,000 2,656,087 3.0777 3.058 3.048 3.058 2.979 3.148 869,168 3.0559 0.00%
2024-03-13 0 3.080 3.080 3.140 3.020 3.360 1,219,500 3,784,685 3.1035 3.058 3.058 3.118 2.999 3.336 1,228,216 3.0814 -3.75%
2024-03-12 0 3.200 3.180 3.200 3.060 3.640 8,467,000 28,231,585 3.3343 3.177 3.157 3.177 3.038 3.614 8,527,518 3.3106 13.48%
2024-03-11 0 2.820 2.750 2.820 2.680 2.850 384,500 1,053,017 2.7387 2.800 2.730 2.800 2.661 2.830 387,248 2.7192 -1.05%
2024-03-08 0 2.850 2.820 2.850 2.700 3.020 701,250 1,948,650 2.7788 2.830 2.800 2.830 2.681 2.999 706,262 2.7591 -3.06%
2024-03-07 0 2.940 2.940 2.960 2.930 3.370 407,750 1,236,380 3.0322 2.919 2.919 2.939 2.909 3.346 410,664 3.0107 -7.84%
2024-03-06 0 3.190 3.110 3.190 3.060 3.190 333,750 1,039,435 3.1144 3.167 3.088 3.167 3.038 3.167 336,135 3.0923 0.63%
2024-03-05 0 3.170 3.090 3.170 3.040 3.420 654,000 2,087,847 3.1924 3.148 3.068 3.148 3.018 3.396 658,674 3.1698 -1.25%
2024-03-04 0 3.210 3.200 3.250 3.110 3.310 223,000 706,402 3.1677 3.187 3.177 3.227 3.088 3.287 224,594 3.1452 -1.23%
2024-03-01 0 3.250 3.230 3.250 3.140 3.460 449,500 1,474,885 3.2812 3.227 3.207 3.227 3.118 3.435 452,713 3.2579 0.31%
2024-02-29 0 3.240 3.230 3.250 3.140 3.310 227,750 730,867 3.2091 3.217 3.207 3.227 3.118 3.287 229,378 3.1863 -1.82%
2024-02-28 0 3.300 3.290 3.300 3.240 3.390 75,000 246,352 3.2847 3.277 3.267 3.277 3.217 3.366 75,536 3.2614 0.30%
2024-02-27 0 3.290 3.230 3.290 3.050 3.320 352,000 1,155,175 3.2817 3.267 3.207 3.267 3.028 3.296 354,516 3.2585 0.00%
2024-02-26 0 3.290 3.250 3.300 3.110 3.310 353,750 1,148,015 3.2453 3.267 3.227 3.277 3.088 3.287 356,278 3.2222 0.61%
2024-02-23 0 3.270 3.260 3.270 3.190 3.310 382,500 1,236,272 3.2321 3.247 3.237 3.247 3.167 3.287 385,234 3.2091 -1.21%
2024-02-22 0 3.310 3.290 3.310 3.150 3.340 409,500 1,340,195 3.2728 3.287 3.267 3.287 3.128 3.316 412,427 3.2495 0.00%
2024-02-21 0 3.310 3.240 3.310 3.080 3.390 865,250 2,783,392 3.2169 3.287 3.217 3.287 3.058 3.366 871,434 3.1940 0.61%
2024-02-20 0 3.290 3.250 3.290 3.150 3.800 4,007,500 13,908,220 3.4705 3.267 3.227 3.267 3.128 3.773 4,036,144 3.4459 10.40%
2024-02-19 0 2.980 2.980 3.020 2.590 3.020 227,250 662,752 2.9164 2.959 2.959 2.999 2.572 2.999 228,874 2.8957 2.76%
2024-02-16 0 2.900 2.790 2.900 2.610 2.900 83,500 233,100 2.7916 2.879 2.770 2.879 2.591 2.879 84,097 2.7718 4.32%
2024-02-15 0 2.780 2.640 2.780 2.630 2.850 101,750 281,642 2.7680 2.760 2.621 2.760 2.611 2.830 102,477 2.7483 0.00%
2024-02-14 0 2.780 2.690 2.790 2.670 2.800 215,500 596,475 2.7679 2.760 2.671 2.770 2.651 2.780 217,040 2.7482 0.00%
2024-02-09 0 2.780 - 2.800 - - 0 0 - 2.760 - 2.780 - - 0 - 0.00%
2024-02-08 0 2.780 2.780 2.810 2.770 2.890 116,250 323,410 2.7820 2.760 2.760 2.790 2.750 2.869 117,081 2.7623 0.36%
2024-02-07 0 2.770 2.770 2.810 2.690 2.990 544,250 1,561,372 2.8689 2.750 2.750 2.790 2.671 2.969 548,140 2.8485 1.84%
2024-02-06 0 2.720 2.720 2.800 2.630 3.000 653,000 1,814,582 2.7788 2.701 2.701 2.780 2.611 2.979 657,667 2.7591 3.42%
2024-02-05 0 2.630 2.600 2.630 2.570 2.770 81,250 214,477 2.6397 2.611 2.582 2.611 2.552 2.750 81,831 2.6210 -2.59%
2024-02-02 0 2.700 2.700 2.710 2.510 2.950 496,250 1,311,232 2.6423 2.681 2.681 2.691 2.492 2.929 499,797 2.6235 -0.37%
2024-02-01 0 2.710 2.710 2.750 2.700 2.900 398,500 1,094,740 2.7472 2.691 2.691 2.730 2.681 2.879 401,348 2.7277 -5.24%
2024-01-31 0 2.860 2.860 2.930 2.820 2.980 301,000 876,632 2.9124 2.840 2.840 2.909 2.800 2.959 303,151 2.8917 -2.05%
2024-01-30 0 2.920 2.900 2.920 2.860 3.050 405,750 1,177,037 2.9009 2.899 2.879 2.899 2.840 3.028 408,650 2.8803 -1.02%
2024-01-29 0 2.950 2.950 2.990 2.900 3.380 604,250 1,844,837 3.0531 2.929 2.929 2.969 2.879 3.356 608,569 3.0314 -5.75%
2024-01-26 0 3.130 3.060 3.180 3.040 3.450 523,500 1,661,137 3.1731 3.108 3.038 3.157 3.018 3.426 527,242 3.1506 -3.10%
2024-01-25 0 3.230 3.210 3.230 2.850 3.490 1,760,000 5,723,537 3.2520 3.207 3.187 3.207 2.830 3.465 1,772,580 3.2289 11.38%
2024-01-24 0 2.900 2.890 2.900 2.800 3.100 554,750 1,594,350 2.8740 2.879 2.869 2.879 2.780 3.078 558,715 2.8536 -4.92%
2024-01-23 0 3.050 3.040 3.050 2.920 3.100 376,000 1,137,292 3.0247 3.028 3.018 3.028 2.899 3.078 378,687 3.0032 0.00%
2024-01-22 0 3.050 2.950 3.050 2.880 3.200 156,450 472,736 3.0216 3.028 2.929 3.028 2.860 3.177 157,568 3.0002 0.00%
2024-01-19 0 3.050 3.040 3.050 2.930 3.170 323,500 981,060 3.0326 3.028 3.018 3.028 2.909 3.148 325,812 3.0111 0.00%
2024-01-18 0 3.050 3.040 3.050 3.050 3.460 578,750 1,827,970 3.1585 3.028 3.018 3.028 3.028 3.435 582,887 3.1361 -8.68%
2024-01-17 0 3.340 3.260 3.340 3.230 3.620 704,750 2,428,077 3.4453 3.316 3.237 3.316 3.207 3.594 709,787 3.4209 -6.70%
2024-01-16 0 3.580 3.480 3.580 3.480 3.690 616,500 2,211,345 3.5869 3.555 3.455 3.555 3.455 3.664 620,906 3.5615 -0.83%
2024-01-15 0 3.610 3.610 3.670 3.600 3.880 560,750 2,061,330 3.6760 3.584 3.584 3.644 3.574 3.852 564,758 3.6499 -6.72%
2024-01-12 0 3.870 3.710 3.870 3.660 3.940 220,250 829,220 3.7649 3.843 3.684 3.843 3.634 3.912 221,824 3.7382 -0.26%
2024-01-11 0 3.880 3.870 3.880 3.870 4.070 538,000 2,112,652 3.9269 3.852 3.843 3.852 3.843 4.041 541,845 3.8990 -2.02%
2024-01-10 0 3.960 3.870 3.960 3.790 4.240 427,500 1,674,140 3.9161 3.932 3.843 3.932 3.763 4.210 430,556 3.8883 1.80%
2024-01-09 0 3.890 3.870 3.890 3.810 4.050 713,250 2,814,295 3.9457 3.862 3.843 3.862 3.783 4.021 718,348 3.9177 0.52%
2024-01-08 0 3.870 3.870 3.970 3.790 4.100 122,000 474,562 3.8899 3.843 3.843 3.942 3.763 4.071 122,872 3.8622 -3.97%
2024-01-05 0 4.030 4.030 4.110 4.000 4.450 383,750 1,604,775 4.1818 4.001 4.001 4.081 3.972 4.418 386,493 4.1521 -6.93%
2024-01-04 0 4.330 4.250 4.330 4.090 4.450 338,750 1,460,425 4.3112 4.299 4.220 4.299 4.061 4.418 341,171 4.2806 0.70%
2024-01-03 0 4.300 4.300 4.450 4.270 4.680 447,750 1,988,330 4.4407 4.269 4.269 4.418 4.240 4.647 450,950 4.4092 -4.44%
2024-01-02 0 4.500 4.500 4.580 4.470 4.770 269,750 1,237,405 4.5872 4.468 4.468 4.547 4.438 4.736 271,678 4.5547 -5.66%
2023-12-29 0 4.770 4.620 4.770 4.330 5.010 2,049,750 9,609,627 4.6882 4.736 4.587 4.736 4.299 4.974 2,064,401 4.6549 10.42%
2023-12-28 0 4.320 4.320 4.330 3.690 4.590 1,434,250 6,103,137 4.2553 4.289 4.289 4.299 3.664 4.557 1,444,501 4.2251 6.14%
2023-12-27 0 4.070 4.070 4.140 3.840 5.900 1,821,000 8,343,627 4.5819 4.041 4.041 4.111 3.813 5.858 1,834,016 4.5494 3.83%
2023-12-22 0 3.920 3.920 3.930 3.920 4.140 157,500 631,515 4.0096 3.892 3.892 3.902 3.892 4.111 158,626 3.9812 -2.00%
2023-12-21 0 4.000 4.000 4.050 3.920 4.090 114,750 459,275 4.0024 3.972 3.972 4.021 3.892 4.061 115,570 3.9740 -0.50%
2023-12-20 0 4.020 3.990 4.020 3.970 4.350 271,000 1,120,915 4.1362 3.991 3.962 3.991 3.942 4.319 272,937 4.1069 -8.84%
2023-12-19 0 4.410 4.310 4.410 4.280 4.540 126,250 551,830 4.3709 4.379 4.279 4.379 4.250 4.508 127,152 4.3399 1.85%
2023-12-18 0 4.330 4.330 4.430 4.320 4.730 218,750 960,792 4.3922 4.299 4.299 4.399 4.289 4.696 220,314 4.3610 -5.87%
2023-12-15 0 4.600 4.600 4.610 4.580 5.240 751,500 3,515,052 4.6774 4.567 4.567 4.577 4.547 5.203 756,871 4.6442 -3.77%
2023-12-14 0 4.780 4.720 4.780 4.610 4.980 729,250 3,475,710 4.7661 4.746 4.687 4.746 4.577 4.945 734,462 4.7323 2.80%
2023-12-13 0 4.650 4.650 4.820 4.580 5.310 480,500 2,351,830 4.8945 4.617 4.617 4.786 4.547 5.272 483,934 4.8598 -11.43%
2023-12-12 0 5.250 5.170 5.250 5.160 5.300 349,000 1,817,697 5.2083 5.213 5.133 5.213 5.123 5.262 351,494 5.1713 2.34%
2023-12-11 0 5.130 5.050 5.140 4.950 5.300 332,250 1,681,050 5.0596 5.094 5.014 5.104 4.915 5.262 334,625 5.0237 2.19%
2023-12-08 0 5.020 5.020 5.030 4.820 5.230 532,500 2,710,917 5.0909 4.984 4.984 4.994 4.786 5.193 536,306 5.0548 -4.02%
2023-12-07 0 5.230 5.110 5.230 4.730 5.290 107,750 552,147 5.1243 5.193 5.074 5.193 4.696 5.252 108,520 5.0880 0.19%
2023-12-06 0 5.220 5.210 5.230 5.020 5.300 326,750 1,704,007 5.2150 5.183 5.173 5.193 4.984 5.262 329,085 5.1780 0.38%
2023-12-05 0 5.200 5.170 5.250 4.980 5.330 336,000 1,729,080 5.1461 5.163 5.133 5.213 4.945 5.292 338,402 5.1096 1.17%
2023-12-04 0 5.140 5.140 5.180 5.000 5.420 724,750 3,830,547 5.2853 5.104 5.104 5.143 4.965 5.382 729,930 5.2478 -0.77%
2023-12-01 0 5.180 5.180 5.230 5.120 5.450 341,500 1,806,360 5.2895 5.143 5.143 5.193 5.084 5.411 343,941 5.2519 -2.26%
2023-11-30 0 5.300 5.300 5.400 4.490 5.300 726,500 3,669,620 5.0511 5.262 5.262 5.362 4.458 5.262 731,693 5.0152 9.50%
2023-11-29 0 4.840 4.700 4.840 4.320 4.850 317,750 1,492,035 4.6956 4.806 4.667 4.806 4.289 4.816 320,021 4.6623 3.20%
2023-11-28 0 4.690 4.670 4.690 4.650 5.090 754,250 3,604,815 4.7793 4.657 4.637 4.657 4.617 5.054 759,641 4.7454 -8.22%
2023-11-27 0 5.110 5.110 5.120 5.100 5.600 526,750 2,768,680 5.2562 5.074 5.074 5.084 5.064 5.560 530,515 5.2189 -3.95%
2023-11-24 0 5.320 5.320 5.350 5.250 5.520 258,250 1,396,852 5.4089 5.282 5.282 5.312 5.213 5.481 260,096 5.3705 -1.48%
2023-11-23 0 5.400 5.400 5.420 5.030 5.480 899,000 4,763,630 5.2988 5.362 5.362 5.382 4.994 5.441 905,426 5.2612 2.27%
2023-11-22 0 5.280 5.280 5.290 5.240 6.110 2,957,000 16,596,462 5.6126 5.243 5.243 5.252 5.203 6.067 2,978,135 5.5728 0.57%
2023-11-21 0 5.250 5.250 5.270 4.890 5.450 1,186,250 6,143,435 5.1789 5.213 5.213 5.233 4.855 5.411 1,194,729 5.1421 7.36%
2023-11-20 0 4.890 4.810 4.890 4.620 4.960 548,000 2,636,787 4.8117 4.855 4.776 4.855 4.587 4.925 551,917 4.7775 5.16%
2023-11-17 0 4.650 4.620 4.650 4.510 4.790 337,750 1,563,192 4.6283 4.617 4.587 4.617 4.478 4.756 340,164 4.5954 -0.21%
2023-11-16 0 4.660 4.650 4.660 4.530 4.850 386,750 1,792,272 4.6342 4.627 4.617 4.627 4.498 4.816 389,514 4.6013 0.87%
2023-11-15 0 4.620 4.620 4.640 4.440 4.890 336,000 1,546,422 4.6024 4.587 4.587 4.607 4.408 4.855 338,402 4.5698 3.36%
2023-11-14 0 4.470 4.450 4.480 4.470 4.800 501,000 2,346,295 4.6832 4.438 4.418 4.448 4.438 4.766 504,581 4.6500 -0.67%
2023-11-13 0 4.500 4.500 4.650 4.320 4.710 415,500 1,860,372 4.4774 4.468 4.468 4.617 4.289 4.677 418,470 4.4457 2.27%
2023-11-10 0 4.400 4.330 4.400 4.090 4.440 682,250 2,938,587 4.3072 4.369 4.299 4.369 4.061 4.408 687,126 4.2766 3.53%
2023-11-09 0 4.250 4.250 4.280 4.220 4.610 333,000 1,453,690 4.3654 4.220 4.220 4.250 4.190 4.577 335,380 4.3345 -3.63%
2023-11-08 0 4.410 4.410 4.490 4.060 4.820 1,085,000 4,910,962 4.5262 4.379 4.379 4.458 4.031 4.786 1,092,755 4.4941 -0.68%
2023-11-07 0 4.440 4.350 4.430 4.020 4.450 622,750 2,687,530 4.3156 4.408 4.319 4.399 3.991 4.418 627,201 4.2850 8.29%
2023-11-06 0 4.100 4.100 4.260 3.980 4.390 970,000 4,036,716 4.1616 4.071 4.071 4.230 3.952 4.359 976,933 4.1320 0.74%
2023-11-03 0 4.070 4.070 4.080 3.890 4.180 570,500 2,291,310 4.0163 4.041 4.041 4.051 3.862 4.150 574,578 3.9878 0.00%
2023-11-02 0 4.070 3.940 4.070 3.900 4.370 340,500 1,360,320 3.9951 4.041 3.912 4.041 3.872 4.339 342,934 3.9667 -1.93%
2023-11-01 0 4.150 4.140 4.240 4.050 4.300 309,750 1,279,927 4.1321 4.121 4.111 4.210 4.021 4.269 311,964 4.1028 -3.49%
2023-10-31 0 4.300 4.160 4.300 4.150 4.480 535,000 2,300,080 4.2992 4.269 4.130 4.269 4.121 4.448 538,824 4.2687 0.00%
2023-10-30 0 4.300 4.290 4.300 3.720 4.690 2,256,750 9,853,710 4.3663 4.269 4.260 4.269 3.694 4.657 2,272,880 4.3353 7.77%
2023-10-27 0 3.990 3.990 4.030 3.780 4.150 1,361,650 5,367,320 3.9418 3.962 3.962 4.001 3.753 4.121 1,371,382 3.9138 5.28%
2023-10-26 0 3.790 3.670 3.790 3.550 3.810 563,500 2,066,737 3.6677 3.763 3.644 3.763 3.525 3.783 567,528 3.6417 0.00%
2023-10-25 0 3.790 3.730 3.790 3.610 3.980 1,208,000 4,582,402 3.7934 3.763 3.704 3.763 3.584 3.952 1,216,634 3.7665 1.07%
2023-10-24 0 3.750 3.720 3.750 3.540 3.790 766,000 2,804,290 3.6610 3.723 3.694 3.723 3.515 3.763 771,475 3.6350 2.74%
2023-10-20 0 3.650 3.650 3.700 3.560 3.890 1,424,750 5,241,232 3.6787 3.624 3.624 3.674 3.535 3.862 1,434,933 3.6526 -6.89%
2023-10-19 0 3.920 3.840 3.920 3.850 4.300 920,000 3,683,480 4.0038 3.892 3.813 3.892 3.823 4.269 926,576 3.9754 -5.77%
2023-10-18 0 4.160 4.160 4.260 4.160 4.490 378,750 1,640,655 4.3318 4.130 4.130 4.230 4.130 4.458 381,457 4.3010 -7.56%
2023-10-17 0 4.500 4.450 4.500 4.400 4.720 515,750 2,315,947 4.4904 4.468 4.418 4.468 4.369 4.687 519,436 4.4586 0.00%
2023-10-16 0 4.500 4.460 4.500 4.440 4.770 1,210,000 5,535,147 4.5745 4.468 4.428 4.468 4.408 4.736 1,218,648 4.5420 -6.25%
2023-10-13 0 4.800 4.800 4.820 4.610 5.060 940,750 4,579,502 4.8679 4.766 4.766 4.786 4.577 5.024 947,474 4.8334 0.00%
2023-10-12 0 4.800 4.780 4.820 4.550 4.910 1,091,000 5,133,470 4.7053 4.766 4.746 4.786 4.518 4.875 1,098,798 4.6719 0.63%
2023-10-11 0 4.770 4.770 4.820 4.760 5.340 958,000 4,759,285 4.9679 4.736 4.736 4.786 4.726 5.302 964,847 4.9327 -6.65%
2023-10-10 0 5.110 5.110 5.180 4.900 5.480 2,148,750 10,997,515 5.1181 5.074 5.074 5.143 4.865 5.441 2,164,108 5.0818 -4.84%
2023-10-09 0 5.370 5.370 5.390 5.290 5.830 455,750 2,515,685 5.5199 5.332 5.332 5.352 5.252 5.789 459,007 5.4807 -3.94%
2023-10-06 0 5.590 5.540 5.640 5.500 5.710 108,250 602,990 5.5703 5.550 5.501 5.600 5.461 5.669 109,024 5.5308 -1.93%
2023-10-05 0 5.700 5.700 5.740 5.700 6.230 349,750 2,039,502 5.8313 5.660 5.660 5.699 5.660 6.186 352,250 5.7899 -8.51%
2023-10-04 0 6.230 6.230 6.300 6.200 7.550 5,579,000 47,760,337 8.5607 6.186 6.186 6.255 6.156 7.496 5,618,876 8.5000 -17.48%
2023-10-03 0 7.550 7.550 7.560 6.300 7.550 1,074,500 7,519,080 6.9977 7.496 7.496 7.506 6.255 7.496 1,082,180 6.9481 13.53%
2023-09-29 0 6.650 6.640 6.650 6.210 6.680 523,500 3,377,937 6.4526 6.603 6.593 6.603 6.166 6.633 527,242 6.4068 6.57%
2023-09-28 0 6.240 6.160 6.240 5.750 6.500 1,992,000 12,333,455 6.1915 6.196 6.116 6.196 5.709 6.454 2,006,238 6.1476 4.00%
2023-09-27 0 6.000 5.850 6.000 5.490 6.100 2,640,750 15,380,300 5.8242 5.957 5.808 5.957 5.451 6.057 2,659,625 5.7829 0.00%
2023-09-26 0 6.000 6.000 6.050 5.820 6.280 2,694,750 16,287,650 6.0442 5.957 5.957 6.007 5.779 6.235 2,714,011 6.0013 1.18%
2023-09-25 0 5.930 5.930 5.990 5.800 6.500 3,399,250 20,943,615 6.1612 5.888 5.888 5.947 5.759 6.454 3,423,546 6.1175 -1.98%
2023-09-22 0 6.050 6.050 6.100 5.680 6.590 8,483,750 52,240,655 6.1577 6.007 6.007 6.057 5.640 6.543 8,544,388 6.1140 -2.10%
2023-09-21 0 6.180 6.130 6.180 5.130 6.700 15,268,500 93,124,025 6.0991 6.136 6.086 6.136 5.094 6.652 15,377,632 6.0558 14.66%
2023-09-20 0 5.390 5.390 5.440 5.140 5.980 6,225,000 34,252,217 5.5024 5.352 5.352 5.401 5.104 5.938 6,269,493 5.4633 -1.28%
2023-09-19 0 5.460 5.460 5.500 4.710 5.860 8,242,000 44,375,467 5.3841 5.421 5.421 5.461 4.677 5.818 8,300,910 5.3459 11.66%
2023-09-18 0 4.890 4.890 4.980 4.550 5.650 4,372,000 22,297,567 5.1001 4.855 4.855 4.945 4.518 5.610 4,403,249 5.0639 0.82%
2023-09-15 0 4.850 4.850 4.860 4.310 5.200 2,320,750 11,268,060 4.8554 4.816 4.816 4.826 4.279 5.163 2,337,338 4.8209 5.43%
2023-09-14 0 4.600 4.590 4.600 4.020 4.600 1,957,750 8,309,032 4.2442 4.567 4.557 4.567 3.991 4.567 1,971,743 4.2141 1.77%
2023-09-13 0 4.520 4.430 4.520 4.370 4.620 986,500 4,447,142 4.5080 4.488 4.399 4.488 4.339 4.587 993,551 4.4760 -0.88%
2023-09-12 0 4.560 4.520 4.560 4.400 4.740 711,500 3,249,485 4.5671 4.528 4.488 4.528 4.369 4.706 716,585 4.5347 0.00%
2023-09-11 0 4.560 4.510 4.560 4.420 4.590 617,000 2,772,675 4.4938 4.528 4.478 4.528 4.389 4.557 621,410 4.4619 -1.72%
2023-09-07 0 4.640 4.640 4.650 4.420 5.060 826,000 3,794,617 4.5940 4.607 4.607 4.617 4.389 5.024 831,904 4.5614 -5.50%
2023-09-06 0 4.910 4.910 4.920 4.760 5.640 1,301,250 6,516,738 5.0081 4.875 4.875 4.885 4.726 5.600 1,310,551 4.9725 -10.89%
2023-09-05 0 5.510 5.510 5.600 5.000 6.150 2,457,250 13,667,915 5.5623 5.471 5.471 5.560 4.965 6.106 2,474,813 5.5228 7.62%
2023-09-04 0 5.120 5.030 5.120 4.800 5.360 898,250 4,497,275 5.0067 5.084 4.994 5.084 4.766 5.322 904,670 4.9712 -1.54%
2023-08-31 0 5.200 5.090 5.200 4.970 5.300 436,250 2,247,532 5.1519 5.163 5.054 5.163 4.935 5.262 439,368 5.1154 4.21%
2023-08-30 0 4.990 4.990 5.000 4.750 5.090 876,000 4,279,680 4.8855 4.955 4.955 4.965 4.716 5.054 882,261 4.8508 -2.16%
2023-08-29 0 5.100 4.980 5.100 4.850 5.300 831,500 4,175,890 5.0221 5.064 4.945 5.064 4.816 5.262 837,443 4.9865 0.00%
2023-08-28 0 5.100 4.990 5.100 4.750 5.170 678,000 3,374,360 4.9769 5.064 4.955 5.064 4.716 5.133 682,846 4.9416 2.00%
2023-08-25 0 5.000 4.990 5.000 4.930 5.600 677,500 3,437,837 5.0743 4.965 4.955 4.965 4.895 5.560 682,342 5.0383 -8.76%
2023-08-24 0 5.480 5.300 5.480 5.100 5.900 598,250 3,214,571 5.3733 5.441 5.262 5.441 5.064 5.858 602,526 5.3352 -6.16%
2023-08-23 0 5.840 5.840 5.850 5.650 6.250 550,500 3,210,097 5.8312 5.799 5.799 5.808 5.610 6.206 554,435 5.7899 -6.71%
2023-08-22 0 6.260 6.200 6.260 5.930 6.280 872,000 5,253,755 6.0249 6.216 6.156 6.216 5.888 6.235 878,233 5.9822 1.95%
2023-08-21 0 6.140 6.040 6.140 5.580 6.200 1,364,500 8,055,527 5.9036 6.096 5.997 6.096 5.540 6.156 1,374,253 5.8618 2.33%
2023-08-18 0 6.000 6.000 6.010 5.690 6.290 900,750 5,409,487 6.0055 5.957 5.957 5.967 5.650 6.245 907,188 5.9629 -7.12%
2023-08-17 0 6.460 6.390 6.460 6.160 6.600 1,611,250 10,216,040 6.3404 6.414 6.345 6.414 6.116 6.553 1,622,766 6.2954 0.94%
2023-08-16 0 6.400 6.400 6.600 6.120 6.620 1,661,000 10,487,640 6.3141 6.355 6.355 6.553 6.077 6.573 1,672,872 6.2692 0.00%
2023-08-15 0 6.400 6.400 6.670 6.210 6.690 1,613,750 10,418,257 6.4559 6.355 6.355 6.623 6.166 6.643 1,625,284 6.4101 0.16%
2023-08-14 0 6.390 6.390 6.500 6.000 6.660 1,617,750 10,184,280 6.2953 6.345 6.345 6.454 5.957 6.613 1,629,313 6.2507 4.75%
2023-08-11 0 6.100 6.100 6.480 6.000 6.900 1,696,750 10,721,460 6.3188 6.057 6.057 6.434 5.957 6.851 1,708,878 6.2740 -9.90%
2023-08-10 0 6.770 6.770 6.850 6.720 7.420 1,408,250 10,018,460 7.1141 6.722 6.722 6.801 6.672 7.367 1,418,315 7.0636 -7.64%
2023-08-09 0 7.330 7.320 7.330 7.330 7.700 1,508,250 11,249,215 7.4585 7.278 7.268 7.278 7.278 7.645 1,519,030 7.4055 -3.55%
2023-08-08 0 7.600 7.500 7.600 7.470 7.890 1,341,750 10,201,187 7.6029 7.546 7.447 7.546 7.417 7.834 1,351,340 7.5489 -5.00%
2023-08-07 0 8.000 7.830 8.000 7.650 8.500 1,317,250 10,493,930 7.9665 7.943 7.774 7.943 7.596 8.440 1,326,665 7.9100 -5.88%
2023-08-04 0 8.500 8.450 8.500 7.150 9.040 2,046,750 16,238,565 7.9338 8.440 8.390 8.440 7.099 8.976 2,061,379 7.8775 -4.60%
2023-08-03 0 8.910 8.910 8.970 8.200 9.280 1,484,750 13,269,247 8.9370 8.847 8.847 8.906 8.142 9.214 1,495,362 8.8736 4.70%
2023-08-02 0 8.510 8.500 8.570 7.550 8.600 1,269,500 10,128,240 7.9781 8.450 8.440 8.509 7.496 8.539 1,278,574 7.9215 9.10%
2023-08-01 0 7.800 7.680 7.800 7.490 8.080 1,307,750 10,064,825 7.6963 7.745 7.625 7.745 7.437 8.023 1,317,097 7.6417 1.04%
2023-07-31 0 7.720 7.700 7.720 7.210 8.070 1,630,500 12,660,107 7.7646 7.665 7.645 7.665 7.159 8.013 1,642,154 7.7095 -4.22%
2023-07-28 0 8.060 7.980 8.060 7.130 8.280 1,366,500 10,384,742 7.5995 8.003 7.923 8.003 7.079 8.221 1,376,267 7.5456 1.38%
2023-07-27 0 7.950 7.900 7.950 7.370 8.960 1,074,500 8,466,260 7.8793 7.894 7.844 7.894 7.318 8.896 1,082,180 7.8233 -11.27%
2023-07-26 0 8.960 8.940 9.290 7.930 9.600 1,127,000 10,140,370 8.9977 8.896 8.877 9.224 7.874 9.532 1,135,055 8.9338 12.99%
2023-07-25 0 7.930 7.930 8.000 7.410 8.070 460,500 3,567,757 7.7476 7.874 7.874 7.943 7.357 8.013 463,791 7.6926 6.16%
2023-07-24 0 7.470 7.450 7.490 7.140 7.780 73,500 538,760 7.3301 7.417 7.397 7.437 7.089 7.725 74,025 7.2780 0.95%
2023-07-21 0 7.400 7.220 7.480 6.970 7.480 221,750 1,593,235 7.1848 7.347 7.169 7.427 6.921 7.427 223,335 7.1338 -0.67%
2023-07-20 0 7.450 7.450 7.660 7.050 8.420 373,750 2,783,242 7.4468 7.397 7.397 7.606 7.000 8.360 376,421 7.3940 -9.15%
2023-07-19 0 8.200 7.950 8.200 7.610 8.800 234,500 1,898,155 8.0945 8.142 7.894 8.142 7.556 8.738 236,176 8.0370 -8.89%
2023-07-18 0 9.000 9.000 9.020 8.650 9.850 744,750 6,716,737 9.0188 8.936 8.936 8.956 8.589 9.780 750,073 8.9548 -10.00%
2023-07-14 0 10.00 10.00 10.16 8.920 10.00 920,750 8,633,825 9.3769 9.929 9.929 10.09 8.857 9.929 927,331 9.3104 4.82%
2023-07-13 0 9.540 9.540 9.650 9.390 10.34 830,750 8,217,597 9.8918 9.472 9.472 9.582 9.323 10.27 836,688 9.8216 -4.50%
2023-07-12 0 9.990 9.990 10.00 9.700 10.80 621,750 6,236,622 10.031 9.919 9.919 9.929 9.631 10.72 626,194 9.9596 -7.50%
2023-07-11 0 10.80 10.80 10.82 10.38 11.24 821,000 8,840,010 10.767 10.72 10.72 10.74 10.31 11.16 826,868 10.691 0.19%
2023-07-10 0 10.78 10.76 10.78 9.800 11.10 759,000 8,041,460 10.595 10.70 10.68 10.70 9.730 11.02 764,425 10.520 -0.37%
2023-07-07 0 10.82 10.70 10.82 10.66 11.66 818,000 9,202,620 11.250 10.74 10.62 10.74 10.58 11.58 823,847 11.170 -6.40%
2023-07-06 0 11.56 11.52 11.60 11.50 12.44 676,000 8,079,540 11.952 11.48 11.44 11.52 11.42 12.35 680,832 11.867 -4.78%
2023-07-05 0 12.14 12.14 12.40 12.06 12.96 860,750 10,648,115 12.371 12.05 12.05 12.31 11.97 12.87 866,902 12.283 -2.41%
2023-07-04 0 12.44 12.28 12.44 11.82 12.80 751,000 9,119,480 12.143 12.35 12.19 12.35 11.74 12.71 756,368 12.057 0.16%
2023-07-03 0 12.42 12.30 12.42 11.72 12.90 681,000 8,287,160 12.169 12.33 12.21 12.33 11.64 12.81 685,867 12.083 -4.17%
2023-06-30 0 12.96 12.90 12.96 12.20 13.46 752,200 9,679,829 12.869 12.87 12.81 12.87 12.11 13.36 757,576 12.777 0.15%
2023-06-29 0 12.94 12.70 12.94 11.66 13.38 673,500 8,569,765 12.724 12.85 12.61 12.85 11.58 13.29 678,314 12.634 9.66%
2023-06-28 0 11.80 11.80 11.98 11.26 12.12 507,750 5,988,620 11.794 11.72 11.72 11.89 11.18 12.03 511,379 11.711 2.43%
2023-06-27 0 11.52 11.50 11.52 10.92 11.78 457,000 5,142,185 11.252 11.44 11.42 11.44 10.84 11.70 460,266 11.172 -1.03%
2023-06-26 0 11.64 11.48 11.64 10.54 11.72 860,250 9,725,760 11.306 11.56 11.40 11.56 10.47 11.64 866,399 11.226 10.86%
2023-06-23 0 10.50 10.40 10.50 10.50 11.30 358,500 3,882,330 10.829 10.43 10.33 10.43 10.43 11.22 361,062 10.753 -7.08%
2023-06-21 0 11.30 11.30 11.32 11.00 11.80 826,750 9,447,020 11.427 11.22 11.22 11.24 10.92 11.72 832,659 11.346 -5.36%
2023-06-20 0 11.94 11.94 12.00 11.40 12.54 867,250 10,429,045 12.025 11.86 11.86 11.91 11.32 12.45 873,449 11.940 -0.83%
2023-06-19 0 12.04 11.96 12.04 11.34 12.32 705,750 8,379,405 11.873 11.95 11.88 11.95 11.26 12.23 710,794 11.789 2.03%
2023-06-16 0 11.80 11.42 11.80 11.28 12.20 976,000 11,429,390 11.710 11.72 11.34 11.72 11.20 12.11 982,976 11.627 -0.84%
2023-06-15 0 11.90 11.90 11.98 11.40 12.58 1,071,000 12,886,020 12.032 11.82 11.82 11.89 11.32 12.49 1,078,655 11.946 -2.46%
2023-06-14 0 12.20 12.20 12.22 11.00 12.36 1,240,000 14,396,115 11.610 12.11 12.11 12.13 10.92 12.27 1,248,863 11.527 8.73%
2023-06-13 0 11.22 11.12 11.22 10.86 11.68 1,103,750 12,425,985 11.258 11.14 11.04 11.14 10.78 11.60 1,111,639 11.178 2.00%
2023-06-12 0 11.00 10.98 11.00 9.750 11.32 1,237,750 12,876,475 10.403 10.92 10.90 10.92 9.681 11.24 1,246,597 10.329 8.27%
2023-06-09 0 10.16 10.12 10.16 9.020 10.84 1,267,000 12,411,515 9.7960 10.09 10.05 10.09 8.956 10.76 1,276,056 9.7265 1.60%
2023-06-08 0 10.00 10.00 10.02 9.700 11.60 1,155,250 12,008,212 10.394 9.929 9.929 9.949 9.631 11.52 1,163,507 10.321 -14.24%
2023-06-07 0 11.66 11.66 11.80 11.42 12.48 1,162,000 14,051,445 12.092 11.58 11.58 11.72 11.34 12.39 1,170,305 12.007 -3.95%
2023-06-06 0 12.14 12.06 12.14 11.20 12.40 1,134,500 13,342,945 11.761 12.05 11.97 12.05 11.12 12.31 1,142,609 11.678 9.37%
2023-06-05 0 11.10 11.10 11.16 10.48 11.22 1,343,750 14,737,070 10.967 11.02 11.02 11.08 10.41 11.14 1,353,354 10.889 3.16%
2023-06-02 0 10.76 10.60 10.76 9.240 10.90 1,427,750 14,082,150 9.8632 10.68 10.52 10.68 9.174 10.82 1,437,955 9.7932 14.47%
2023-06-01 0 9.400 9.390 9.400 9.300 10.16 1,345,000 12,993,392 9.6605 9.333 9.323 9.333 9.234 10.09 1,354,613 9.5920 -3.98%
2023-05-31 0 9.790 9.790 9.800 9.220 9.990 4,268,750 41,078,175 9.6230 9.721 9.721 9.730 9.155 9.919 4,299,261 9.5547 4.82%
2023-05-30 0 9.340 9.300 9.340 8.870 9.340 1,537,750 13,998,827 9.1034 9.274 9.234 9.274 8.807 9.274 1,548,741 9.0388 4.47%
2023-05-29 0 8.940 8.940 9.050 8.800 9.300 1,224,000 11,148,970 9.1086 8.877 8.877 8.986 8.738 9.234 1,232,749 9.0440 3.11%
2023-05-25 0 8.670 8.610 8.690 8.500 8.700 38,500 332,065 8.6251 8.608 8.549 8.628 8.440 8.638 38,775 8.5639 0.81%
2023-05-24 0 8.600 8.600 8.610 8.510 8.880 123,500 1,067,225 8.6415 8.539 8.539 8.549 8.450 8.817 124,383 8.5802 -3.37%
2023-05-23 0 8.900 8.840 8.850 8.400 9.100 73,500 651,540 8.8645 8.837 8.777 8.787 8.340 9.035 74,025 8.8016 5.95%
2023-05-22 0 8.400 8.400 8.440 8.030 8.550 239,250 1,987,175 8.3059 8.340 8.340 8.380 7.973 8.489 240,960 8.2469 -2.33%
2023-05-19 0 8.600 8.600 8.610 8.310 8.810 74,750 646,067 8.6430 8.539 8.539 8.549 8.251 8.747 75,284 8.5817 -0.81%
2023-05-18 0 8.670 8.630 8.670 8.360 8.800 355,500 3,081,930 8.6693 8.608 8.569 8.608 8.301 8.738 358,041 8.6078 1.05%
2023-05-17 0 8.580 8.540 8.580 8.510 9.070 357,500 3,170,047 8.8673 8.519 8.479 8.519 8.450 9.006 360,055 8.8043 -5.51%
2023-05-16 0 9.080 8.900 9.080 8.890 9.290 389,500 3,567,810 9.1600 9.016 8.837 9.016 8.827 9.224 392,284 9.0950 -1.52%
2023-05-15 0 9.220 9.170 9.220 8.870 9.500 386,000 3,546,645 9.1882 9.155 9.105 9.155 8.807 9.433 388,759 9.1230 1.99%
2023-05-12 0 9.040 9.040 9.080 8.830 9.350 323,250 2,940,245 9.0959 8.976 8.976 9.016 8.767 9.284 325,560 9.0313 0.67%
2023-05-11 0 8.980 8.980 9.050 8.350 9.120 380,000 3,298,707 8.6808 8.916 8.916 8.986 8.291 9.055 382,716 8.6192 6.15%
2023-05-10 0 8.460 8.400 8.440 7.720 8.600 97,500 801,607 8.2216 8.400 8.340 8.380 7.665 8.539 98,197 8.1633 0.95%
2023-05-09 0 8.380 8.280 8.380 8.260 8.650 137,250 1,168,880 8.5164 8.321 8.221 8.321 8.201 8.589 138,231 8.4560 -3.12%
2023-05-08 0 8.650 8.540 8.650 8.400 8.900 414,000 3,612,092 8.7249 8.589 8.479 8.589 8.340 8.837 416,959 8.6629 0.58%
2023-05-05 0 8.600 8.600 8.650 8.400 8.910 523,500 4,538,530 8.6696 8.539 8.539 8.589 8.340 8.847 527,242 8.6081 1.18%
2023-05-04 0 8.500 8.500 8.530 8.200 8.700 445,750 3,761,167 8.4378 8.440 8.440 8.469 8.142 8.638 448,936 8.3780 -1.51%
2023-05-03 0 8.630 8.630 8.650 7.600 8.910 1,117,250 9,257,900 8.2863 8.569 8.569 8.589 7.546 8.847 1,125,236 8.2275 -4.96%
2023-05-02 0 9.080 9.080 9.090 9.080 9.690 734,500 6,812,535 9.2751 9.016 9.016 9.025 9.016 9.621 739,750 9.2092 -7.35%
2023-04-28 0 9.800 9.790 9.800 9.090 9.850 2,023,500 19,446,122 9.6101 9.730 9.721 9.730 9.025 9.780 2,037,963 9.5419 6.52%
2023-04-27 0 9.200 9.200 9.240 8.600 9.470 6,280,550 56,732,157 9.0330 9.135 9.135 9.174 8.539 9.403 6,325,440 8.9689

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top