Easy Smart Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02442  2023-05-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 14.06 13.60 14.06 11.89 14.06 372,000 5,068,120 13.624 14.06 13.60 14.06 11.89 14.06 372,000 13.624 16.39%
2025-12-23 0 12.08 12.08 12.20 10.49 12.30 610,000 7,083,320 11.612 12.08 12.08 12.20 10.49 12.30 610,000 11.612 17.28%
2025-12-22 0 10.30 10.26 10.35 9.910 10.50 402,000 4,085,700 10.163 10.30 10.26 10.35 9.910 10.50 402,000 10.163 5.64%
2025-12-19 0 9.750 9.750 10.07 9.650 10.10 306,000 3,026,500 9.8905 9.750 9.750 10.07 9.650 10.10 306,000 9.8905 -2.50%
2025-12-18 0 10.00 9.980 10.17 9.970 10.19 894,000 8,992,100 10.058 10.00 9.980 10.17 9.970 10.19 894,000 10.058 0.81%
2025-12-17 0 9.920 9.910 9.920 9.510 10.09 708,000 6,956,080 9.8250 9.920 9.910 9.920 9.510 10.09 708,000 9.8250 1.22%
2025-12-16 0 9.800 9.800 9.850 8.800 10.25 1,738,000 16,755,420 9.6406 9.800 9.800 9.850 8.800 10.25 1,738,000 9.6406 12.39%
2025-12-15 0 8.720 8.580 8.800 8.080 8.850 526,000 4,539,180 8.6296 8.720 8.580 8.800 8.080 8.850 526,000 8.6296 2.83%
2025-12-12 0 8.480 8.480 8.780 8.020 9.000 158,000 1,365,500 8.6424 8.480 8.480 8.780 8.020 9.000 158,000 8.6424 -2.42%
2025-12-11 0 8.690 8.520 8.690 8.220 9.100 738,000 6,441,780 8.7287 8.690 8.520 8.690 8.220 9.100 738,000 8.7287 4.07%
2025-12-10 0 8.350 8.250 8.350 7.800 8.360 634,000 5,163,940 8.1450 8.350 8.250 8.350 7.800 8.360 634,000 8.1450 4.38%
2025-12-09 0 8.000 8.000 8.340 8.000 8.540 912,000 7,508,180 8.2327 8.000 8.000 8.340 8.000 8.540 912,000 8.2327 -2.44%
2025-12-08 0 8.200 8.050 8.200 8.000 8.400 2,200,000 17,941,280 8.1551 8.200 8.050 8.200 8.000 8.400 2,200,000 8.1551 -1.44%
2025-12-05 0 8.320 8.190 8.320 7.190 8.380 1,686,000 13,049,580 7.7400 8.320 8.190 8.320 7.190 8.380 1,686,000 7.7400 5.85%
2025-12-04 0 7.860 7.660 8.000 7.330 8.560 1,612,000 12,979,980 8.0521 7.860 7.660 8.000 7.330 8.560 1,612,000 8.0521 -2.36%
2025-12-03 0 8.050 8.050 8.500 5.600 9.980 2,922,180 23,419,138 8.0143 8.050 8.050 8.500 5.600 9.980 2,922,180 8.0143 67.01%
2025-12-02 1 - - - - - 0 0 - 4.820 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 4.820 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 4.820 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 4.820 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 4.820 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 4.820 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 4.820 - - - - 0 - 0.00%
2025-11-21 1 4.820 4.810 4.940 4.800 4.970 20,000 97,360 4.8680 4.820 4.810 4.940 4.800 4.970 20,000 4.8680 0.42%
2025-11-20 0 4.800 4.800 4.870 4.700 5.640 260,000 1,283,920 4.9382 4.800 4.800 4.870 4.700 5.640 260,000 4.9382 -15.34%
2025-11-19 0 5.670 5.510 5.680 4.200 9.000 694,000 3,526,320 5.0812 5.670 5.510 5.680 4.200 9.000 694,000 5.0812 38.29%
2025-11-18 0 4.100 4.060 4.140 3.610 4.140 280,000 1,097,380 3.9192 4.100 4.060 4.140 3.610 4.140 280,000 3.9192 7.33%
2025-11-17 0 3.820 - 3.820 3.820 3.820 478,000 1,825,620 3.8193 3.820 - 3.820 3.820 3.820 478,000 3.8193 4.66%
2025-11-14 0 3.650 3.500 3.760 3.630 3.810 234,000 868,320 3.7108 3.650 3.500 3.760 3.630 3.810 234,000 3.7108 -4.20%
2025-11-13 0 3.810 3.770 3.810 3.750 3.890 16,000 60,800 3.8000 3.810 3.770 3.810 3.750 3.890 16,000 3.8000 -0.26%
2025-11-12 0 3.820 3.820 3.890 3.700 3.910 238,000 908,300 3.8164 3.820 3.820 3.890 3.700 3.910 238,000 3.8164 1.60%
2025-11-11 0 3.760 3.670 3.800 3.490 3.800 66,000 238,220 3.6094 3.760 3.670 3.800 3.490 3.800 66,000 3.6094 7.74%
2025-11-10 0 3.490 3.380 3.550 3.450 3.490 22,000 76,500 3.4773 3.490 3.380 3.550 3.450 3.490 22,000 3.4773 0.00%
2025-11-07 0 3.490 3.350 3.540 3.320 3.490 12,000 40,740 3.3950 3.490 3.350 3.540 3.320 3.490 12,000 3.3950 1.75%
2025-11-06 0 3.430 3.350 3.500 3.350 3.610 170,000 590,480 3.4734 3.430 3.350 3.500 3.350 3.610 170,000 3.4734 -5.25%
2025-11-05 0 3.620 3.540 3.630 3.220 3.700 272,000 921,400 3.3875 3.620 3.540 3.630 3.220 3.700 272,000 3.3875 8.38%
2025-11-04 0 3.340 3.210 3.360 2.930 3.490 442,000 1,410,280 3.1907 3.340 3.210 3.360 2.930 3.490 442,000 3.1907 -0.89%
2025-11-03 0 3.370 3.360 3.490 3.000 3.500 224,000 741,740 3.3113 3.370 3.360 3.490 3.000 3.500 224,000 3.3113 16.21%
2025-10-31 0 2.900 2.750 2.900 2.690 2.900 24,000 67,900 2.8292 2.900 2.750 2.900 2.690 2.900 24,000 2.8292 3.57%
2025-10-30 0 2.800 2.730 2.880 2.790 2.800 54,000 151,160 2.7993 2.800 2.730 2.880 2.790 2.800 54,000 2.7993 -3.11%
2025-10-28 0 2.890 2.810 2.920 2.760 2.970 10,000 28,280 2.8280 2.890 2.810 2.920 2.760 2.970 10,000 2.8280 0.00%
2025-10-27 0 2.890 2.780 2.900 2.700 3.010 66,000 192,320 2.9139 2.890 2.780 2.900 2.700 3.010 66,000 2.9139 0.70%
2025-10-24 0 2.870 2.870 2.980 2.780 2.860 16,000 45,440 2.8400 2.870 2.870 2.980 2.780 2.860 16,000 2.8400 0.35%
2025-10-23 0 2.860 2.860 2.990 2.770 2.840 12,000 33,940 2.8283 2.860 2.860 2.990 2.770 2.840 12,000 2.8283 4.38%
2025-10-22 0 2.740 2.740 2.790 2.600 2.760 22,000 57,720 2.6236 2.740 2.740 2.790 2.600 2.760 22,000 2.6236 -1.44%
2025-10-21 0 2.780 2.780 2.850 2.760 2.770 34,000 94,120 2.7682 2.780 2.780 2.850 2.760 2.770 34,000 2.7682 -5.76%
2025-10-20 0 2.950 2.870 2.960 2.920 2.980 302,000 890,800 2.9497 2.950 2.870 2.960 2.920 2.980 302,000 2.9497 1.72%
2025-10-17 0 2.900 2.660 3.140 2.770 2.900 36,000 100,620 2.7950 2.900 2.660 3.140 2.770 2.900 36,000 2.7950 2.11%
2025-10-16 0 2.840 2.630 3.140 2.600 2.840 144,000 385,840 2.6794 2.840 2.630 3.140 2.600 2.840 144,000 2.6794 1.79%
2025-10-15 0 2.790 2.640 2.790 - - 0 0 - 2.790 2.640 2.790 - - 0 - 0.00%
2025-10-14 0 2.790 2.560 2.790 2.520 2.790 90,000 232,580 2.5842 2.790 2.560 2.790 2.520 2.790 90,000 2.5842 0.00%
2025-10-13 0 2.790 2.600 2.790 2.790 2.790 34,000 94,740 2.7865 2.790 2.600 2.790 2.790 2.790 34,000 2.7865 0.00%
2025-10-10 0 2.790 2.600 2.790 2.500 2.790 94,000 245,180 2.6083 2.790 2.600 2.790 2.500 2.790 94,000 2.6083 0.72%
2025-10-09 0 2.770 2.630 2.640 2.590 2.880 132,000 355,120 2.6903 2.770 2.630 2.640 2.590 2.880 132,000 2.6903 -4.15%
2025-10-08 0 2.890 2.760 2.890 2.890 2.900 90,000 260,260 2.8918 2.890 2.760 2.890 2.890 2.900 90,000 2.8918 0.00%
2025-10-06 0 2.890 2.840 3.030 2.690 2.890 26,000 73,600 2.8308 2.890 2.840 3.030 2.690 2.890 26,000 2.8308 -2.69%
2025-10-03 0 2.970 2.540 3.100 - - 2,000 5,940 2.9700 2.970 2.540 3.100 - - 2,000 2.9700 0.00%
2025-10-02 0 2.970 2.870 3.090 - - 0 0 - 2.970 2.870 3.090 - - 0 - 0.00%
2025-09-30 0 2.970 2.820 3.110 2.970 3.190 26,000 79,520 3.0585 2.970 2.820 3.110 2.970 3.190 26,000 3.0585 -5.71%
2025-09-29 0 3.150 2.860 3.200 2.500 3.150 170,000 463,480 2.7264 3.150 2.860 3.200 2.500 3.150 170,000 2.7264 7.51%
2025-09-26 0 2.930 2.930 3.060 2.800 3.270 192,000 561,080 2.9223 2.930 2.930 3.060 2.800 3.270 192,000 2.9223 -8.72%
2025-09-25 0 3.210 3.210 3.300 3.210 3.350 18,000 59,280 3.2933 3.210 3.210 3.300 3.210 3.350 18,000 3.2933 -4.18%
2025-09-24 0 3.350 3.300 3.370 3.300 3.480 60,000 202,840 3.3807 3.350 3.300 3.370 3.300 3.480 60,000 3.3807 -0.89%
2025-09-23 0 3.380 3.310 3.400 3.220 3.380 48,000 158,240 3.2967 3.380 3.310 3.400 3.220 3.380 48,000 3.2967 1.20%
2025-09-22 0 3.340 3.210 3.340 3.160 3.350 32,000 104,060 3.2519 3.340 3.210 3.340 3.160 3.350 32,000 3.2519 1.52%
2025-09-19 0 3.290 3.190 3.360 3.250 3.530 68,000 229,920 3.3812 3.290 3.190 3.360 3.250 3.530 68,000 3.3812 -6.53%
2025-09-18 0 3.520 3.500 3.660 3.500 3.710 108,000 387,340 3.5865 3.520 3.500 3.660 3.500 3.710 108,000 3.5865 -4.86%
2025-09-17 0 3.700 3.680 3.730 3.600 3.840 154,000 565,080 3.6694 3.700 3.680 3.730 3.600 3.840 154,000 3.6694 5.71%
2025-09-16 0 3.500 3.480 3.570 3.500 3.820 44,000 159,940 3.6350 3.500 3.480 3.570 3.500 3.820 44,000 3.6350 -7.65%
2025-09-15 0 3.790 3.770 3.840 3.760 3.900 248,000 939,320 3.7876 3.790 3.770 3.840 3.760 3.900 248,000 3.7876 -0.26%
2025-09-12 0 3.800 3.770 3.800 3.600 4.020 262,000 999,340 3.8143 3.800 3.770 3.800 3.600 4.020 262,000 3.8143 -4.76%
2025-09-11 0 3.990 3.680 4.000 2.980 3.990 472,000 1,583,460 3.3548 3.990 3.680 4.000 2.980 3.990 472,000 3.3548 36.18%
2025-09-10 0 2.930 2.830 2.930 2.700 2.960 260,000 739,780 2.8453 2.930 2.830 2.930 2.700 2.960 260,000 2.8453 8.92%
2025-09-09 0 2.690 2.650 2.710 2.650 2.830 162,000 437,700 2.7019 2.690 2.650 2.710 2.650 2.830 162,000 2.7019 2.67%
2025-09-08 0 2.620 2.470 2.490 2.410 2.620 132,000 327,740 2.4829 2.620 2.470 2.490 2.410 2.620 132,000 2.4829 -2.96%
2025-09-05 0 2.700 2.510 2.710 2.500 2.700 64,000 167,080 2.6106 2.700 2.510 2.710 2.500 2.700 64,000 2.6106 -1.10%
2025-09-04 0 2.730 2.570 2.730 2.550 2.730 28,000 73,280 2.6171 2.730 2.570 2.730 2.550 2.730 28,000 2.6171 0.00%
2025-09-03 0 2.730 2.420 2.730 2.400 2.740 60,000 152,660 2.5443 2.730 2.420 2.730 2.400 2.740 60,000 2.5443 5.00%
2025-09-02 0 2.600 2.550 2.630 2.570 2.600 26,000 67,380 2.5915 2.600 2.550 2.630 2.570 2.600 26,000 2.5915 0.00%
2025-09-01 0 2.600 2.550 2.620 2.570 2.890 92,000 243,140 2.6428 2.600 2.550 2.620 2.570 2.890 92,000 2.6428 -2.26%
2025-08-29 0 2.660 2.510 2.660 2.450 2.680 120,000 306,240 2.5520 2.660 2.510 2.660 2.450 2.680 120,000 2.5520 -1.12%
2025-08-28 0 2.690 2.600 2.690 2.600 2.700 48,000 127,100 2.6479 2.690 2.600 2.690 2.600 2.700 48,000 2.6479 -3.24%
2025-08-27 0 2.780 2.660 2.780 2.620 2.800 94,000 252,880 2.6902 2.780 2.660 2.780 2.620 2.800 94,000 2.6902 -2.46%
2025-08-26 0 2.850 2.610 2.850 2.610 2.850 58,000 157,940 2.7231 2.850 2.610 2.850 2.610 2.850 58,000 2.7231 5.95%
2025-08-25 0 2.690 2.600 2.700 2.520 2.820 34,000 89,020 2.6182 2.690 2.600 2.700 2.520 2.820 34,000 2.6182 -1.82%
2025-08-22 0 2.740 2.660 2.860 2.650 2.740 86,000 241,240 2.8051 2.740 2.660 2.860 2.650 2.740 86,000 2.8051 0.00%
2025-08-21 0 2.740 2.690 2.830 2.610 2.890 50,000 134,620 2.6924 2.740 2.690 2.830 2.610 2.890 50,000 2.6924 1.48%
2025-08-20 0 2.700 2.660 2.750 2.630 2.880 110,000 301,640 2.7422 2.700 2.660 2.750 2.630 2.880 110,000 2.7422 -6.90%
2025-08-19 0 2.900 2.880 2.900 2.760 2.900 72,000 204,240 2.8367 2.900 2.880 2.900 2.760 2.900 72,000 2.8367 1.40%
2025-08-18 0 2.860 2.600 2.860 2.720 2.910 40,000 113,280 2.8320 2.860 2.600 2.860 2.720 2.910 40,000 2.8320 -1.72%
2025-08-15 0 2.910 2.830 2.980 2.750 3.180 324,000 937,160 2.8925 2.910 2.830 2.980 2.750 3.180 324,000 2.8925 -1.02%
2025-08-14 0 2.940 2.580 2.940 2.680 3.170 232,000 649,956 2.8015 2.940 2.580 2.940 2.680 3.170 232,000 2.8015 -0.68%
2025-08-13 0 2.960 2.910 3.000 2.880 3.180 48,000 142,720 2.9733 2.960 2.910 3.000 2.880 3.180 48,000 2.9733 -7.21%
2025-08-12 0 3.190 3.020 3.190 2.840 3.300 126,000 389,040 3.0876 3.190 3.020 3.190 2.840 3.300 126,000 3.0876 -2.74%
2025-08-11 0 3.280 3.110 3.280 3.040 3.350 102,000 323,320 3.1698 3.280 3.110 3.280 3.040 3.350 102,000 3.1698 10.81%
2025-08-08 0 2.960 2.900 3.160 2.910 3.000 70,000 207,900 2.9700 2.960 2.900 3.160 2.910 3.000 70,000 2.9700 2.07%
2025-08-07 0 2.900 2.800 2.900 2.640 3.150 472,000 1,334,260 2.8268 2.900 2.800 2.900 2.640 3.150 472,000 2.8268 -6.45%
2025-08-06 0 3.100 2.940 3.150 2.880 4.220 1,412,000 4,910,480 3.4777 3.100 2.940 3.150 2.880 4.220 1,412,000 3.4777 -15.30%
2025-08-05 0 3.660 3.600 3.660 2.380 3.660 1,628,000 4,896,560 3.0077 3.660 3.600 3.660 2.380 3.660 1,628,000 3.0077 59.13%
2025-08-04 0 2.300 2.220 2.310 2.040 2.330 450,000 978,740 2.1750 2.300 2.220 2.310 2.040 2.330 450,000 2.1750 19.79%
2025-08-01 0 1.920 1.920 2.030 1.520 2.350 2,332,000 4,635,400 1.9877 1.920 1.920 2.030 1.520 2.350 2,332,000 1.9877 23.87%
2025-07-31 0 1.550 1.550 1.590 1.550 1.620 104,000 165,980 1.5960 1.550 1.550 1.590 1.550 1.620 104,000 1.5960 -3.13%
2025-07-30 0 1.600 1.600 1.650 1.570 1.700 148,000 237,340 1.6036 1.600 1.600 1.650 1.570 1.700 148,000 1.6036 2.56%
2025-07-29 0 1.560 1.510 1.570 1.530 1.600 10,000 15,620 1.5620 1.560 1.510 1.570 1.530 1.600 10,000 1.5620 -0.64%
2025-07-28 0 1.570 1.550 1.600 1.500 1.620 294,000 458,800 1.5605 1.570 1.550 1.600 1.500 1.620 294,000 1.5605 1.29%
2025-07-25 0 1.550 1.520 1.550 1.520 1.550 70,000 107,060 1.5294 1.550 1.520 1.550 1.520 1.550 70,000 1.5294 3.33%
2025-07-24 0 1.500 1.440 1.500 1.440 1.510 62,000 91,480 1.4755 1.500 1.440 1.500 1.440 1.510 62,000 1.4755 5.63%
2025-07-23 0 1.420 1.420 1.440 1.420 1.450 78,000 112,760 1.4456 1.420 1.420 1.440 1.420 1.450 78,000 1.4456 1.43%
2025-07-22 0 1.400 1.380 1.400 1.380 1.450 16,000 22,720 1.4200 1.400 1.380 1.400 1.380 1.450 16,000 1.4200 2.94%
2025-07-21 0 1.360 1.300 1.360 - - 0 0 - 1.360 1.300 1.360 - - 0 - 0.00%
2025-07-18 0 1.360 1.320 1.390 1.330 1.360 4,000 5,380 1.3450 1.360 1.320 1.390 1.330 1.360 4,000 1.3450 0.00%
2025-07-17 0 1.360 1.330 1.390 1.360 1.360 2,000 2,720 1.3600 1.360 1.330 1.390 1.360 1.360 2,000 1.3600 1.49%
2025-07-16 0 1.340 1.300 1.400 1.340 1.410 14,000 19,300 1.3786 1.340 1.300 1.400 1.340 1.410 14,000 1.3786 -2.90%
2025-07-15 0 1.380 1.330 1.380 1.380 1.380 4,000 5,520 1.3800 1.380 1.330 1.380 1.380 1.380 4,000 1.3800 -1.43%
2025-07-14 0 1.400 1.300 1.450 1.400 1.400 6,000 8,400 1.4000 1.400 1.300 1.450 1.400 1.400 6,000 1.4000 -1.41%
2025-07-11 0 1.420 1.420 1.430 1.390 1.450 16,000 22,700 1.4188 1.420 1.420 1.430 1.390 1.450 16,000 1.4188 0.00%
2025-07-10 0 1.420 1.390 1.440 1.420 1.420 4,000 5,680 1.4200 1.420 1.390 1.440 1.420 1.420 4,000 1.4200 0.00%
2025-07-09 0 1.420 1.370 1.420 1.380 1.440 18,000 25,140 1.3967 1.420 1.370 1.420 1.380 1.440 18,000 1.3967 2.90%
2025-07-08 0 1.380 1.300 1.380 - - 0 0 - 1.380 1.300 1.380 - - 0 - 0.00%
2025-07-07 0 1.380 1.310 1.380 1.380 1.440 106,000 150,400 1.4189 1.380 1.310 1.380 1.380 1.440 106,000 1.4189 0.73%
2025-07-04 0 1.370 1.370 1.400 1.350 1.350 68,000 93,960 1.3818 1.370 1.370 1.400 1.350 1.350 68,000 1.3818 1.48%
2025-07-03 0 1.350 1.300 1.350 1.350 1.350 34,000 45,900 1.3500 1.350 1.300 1.350 1.350 1.350 34,000 1.3500 3.85%
2025-07-02 0 1.300 1.270 1.360 1.300 1.370 42,000 56,080 1.3352 1.300 1.270 1.360 1.300 1.370 42,000 1.3352 -5.80%
2025-06-30 0 1.380 1.350 1.380 - - 2,000 2,740 1.3700 1.380 1.350 1.380 - - 2,000 1.3700 0.00%
2025-06-27 0 1.380 1.360 1.380 1.380 1.400 10,000 13,840 1.3840 1.380 1.360 1.380 1.380 1.400 10,000 1.3840 2.22%
2025-06-26 0 1.350 1.300 1.350 1.350 1.350 268,000 357,500 1.3340 1.350 1.300 1.350 1.350 1.350 268,000 1.3340 4.65%
2025-06-25 0 1.290 1.220 1.350 1.280 1.300 132,000 170,780 1.2938 1.290 1.220 1.350 1.280 1.300 132,000 1.2938 0.00%
2025-06-24 0 1.290 1.200 1.290 1.250 1.290 40,000 51,060 1.2765 1.290 1.200 1.290 1.250 1.290 40,000 1.2765 5.74%
2025-06-23 0 1.220 1.200 1.270 1.210 1.220 16,000 19,380 1.2113 1.220 1.200 1.270 1.210 1.220 16,000 1.2113 -5.43%
2025-06-20 0 1.290 1.190 1.290 1.170 1.300 184,000 234,120 1.2724 1.290 1.190 1.290 1.170 1.300 184,000 1.2724 4.03%
2025-06-19 0 1.240 1.190 1.250 1.240 1.240 4,000 4,960 1.2400 1.240 1.190 1.250 1.240 1.240 4,000 1.2400 4.20%
2025-06-18 0 1.190 1.130 1.240 1.190 1.190 4,000 4,760 1.1900 1.190 1.130 1.240 1.190 1.190 4,000 1.1900 0.00%
2025-06-17 0 1.190 1.190 1.270 1.180 1.280 4,000 4,920 1.2300 1.190 1.190 1.270 1.180 1.280 4,000 1.2300 -4.80%
2025-06-16 0 1.250 1.200 1.270 1.250 1.250 4,000 5,000 1.2500 1.250 1.200 1.270 1.250 1.250 4,000 1.2500 3.31%
2025-06-13 0 1.210 1.180 1.210 1.210 1.210 8,000 9,680 1.2100 1.210 1.180 1.210 1.210 1.210 8,000 1.2100 0.00%
2025-06-12 0 1.210 1.190 1.260 1.210 1.210 6,000 7,260 1.2100 1.210 1.190 1.260 1.210 1.210 6,000 1.2100 -4.72%
2025-06-11 0 1.270 1.190 1.270 1.250 1.310 12,000 15,440 1.2867 1.270 1.190 1.270 1.250 1.310 12,000 1.2867 1.60%
2025-06-10 0 1.250 1.190 1.250 1.250 1.250 50,000 62,500 1.2500 1.250 1.190 1.250 1.250 1.250 50,000 1.2500 0.00%
2025-06-09 0 1.250 1.140 1.250 1.230 1.250 110,000 136,940 1.2449 1.250 1.140 1.250 1.230 1.250 110,000 1.2449 4.17%
2025-06-06 0 1.200 1.140 1.200 - - 0 0 - 1.200 1.140 1.200 - - 0 - 0.00%
2025-06-05 0 1.200 1.130 1.230 - - 0 0 - 1.200 1.130 1.230 - - 0 - 0.00%
2025-06-04 0 1.200 1.140 1.230 1.200 1.200 20,000 24,000 1.2000 1.200 1.140 1.230 1.200 1.200 20,000 1.2000 0.00%
2025-06-03 0 1.200 1.130 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.130 1.200 1.200 1.200 2,000 1.2000 1.69%
2025-06-02 0 1.180 1.110 1.180 1.180 1.180 52,000 61,360 1.1800 1.180 1.110 1.180 1.180 1.180 52,000 1.1800 0.00%
2025-05-30 0 1.180 1.130 1.180 - - 50,000 59,000 1.1800 1.180 1.130 1.180 - - 50,000 1.1800 0.00%
2025-05-29 0 1.180 1.130 1.190 1.180 1.180 10,000 11,800 1.1800 1.180 1.130 1.190 1.180 1.180 10,000 1.1800 0.85%
2025-05-28 0 1.170 1.150 1.190 1.160 1.170 26,000 30,380 1.1685 1.170 1.150 1.190 1.160 1.170 26,000 1.1685 0.86%
2025-05-27 0 1.160 1.130 1.190 1.150 1.250 34,000 39,680 1.1671 1.160 1.130 1.190 1.150 1.250 34,000 1.1671 2.65%
2025-05-26 0 1.130 1.130 1.190 1.130 1.130 2,000 2,260 1.1300 1.130 1.130 1.190 1.130 1.130 2,000 1.1300 -5.04%
2025-05-23 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2025-05-22 0 1.190 1.130 1.190 1.100 1.200 140,000 164,840 1.1774 1.190 1.130 1.190 1.100 1.200 140,000 1.1774 5.31%
2025-05-21 0 1.130 1.110 1.130 1.110 1.130 54,000 60,580 1.1219 1.130 1.110 1.130 1.110 1.130 54,000 1.1219 0.00%
2025-05-20 0 1.130 1.110 1.140 1.120 1.140 20,000 22,580 1.1290 1.130 1.110 1.140 1.120 1.140 20,000 1.1290 0.89%
2025-05-19 0 1.120 1.100 1.130 1.110 1.120 16,000 17,800 1.1125 1.120 1.100 1.130 1.110 1.120 16,000 1.1125 -1.75%
2025-05-16 0 1.140 1.110 1.160 - - 0 0 - 1.140 1.110 1.160 - - 0 - 0.00%
2025-05-15 0 1.140 1.110 1.160 1.100 1.140 78,000 86,040 1.1031 1.140 1.110 1.160 1.100 1.140 78,000 1.1031 0.00%
2025-05-14 0 1.140 1.140 1.180 1.140 1.190 102,000 118,520 1.1620 1.140 1.140 1.180 1.140 1.190 102,000 1.1620 -4.20%
2025-05-13 0 1.190 1.160 1.200 1.190 1.190 4,000 4,760 1.1900 1.190 1.160 1.200 1.190 1.190 4,000 1.1900 0.00%
2025-05-12 0 1.190 1.150 1.200 1.190 1.190 6,000 7,140 1.1900 1.190 1.150 1.200 1.190 1.190 6,000 1.1900 0.00%
2025-05-09 0 1.190 1.150 1.200 1.180 1.190 10,000 11,880 1.1880 1.190 1.150 1.200 1.180 1.190 10,000 1.1880 0.00%
2025-05-08 0 1.190 1.150 1.200 1.190 1.190 6,000 7,140 1.1900 1.190 1.150 1.200 1.190 1.190 6,000 1.1900 0.85%
2025-05-07 0 1.180 1.150 1.190 1.180 1.190 4,000 4,740 1.1850 1.180 1.150 1.190 1.180 1.190 4,000 1.1850 2.61%
2025-05-06 0 1.150 1.150 1.200 1.150 1.190 10,000 11,640 1.1640 1.150 1.150 1.200 1.150 1.190 10,000 1.1640 -2.54%
2025-05-02 0 1.180 1.170 1.190 1.180 1.180 2,000 2,360 1.1800 1.180 1.170 1.190 1.180 1.180 2,000 1.1800 -0.84%
2025-04-30 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2025-04-29 0 1.190 1.140 1.180 1.140 1.150 30,000 34,560 1.1520 1.190 1.140 1.180 1.140 1.150 30,000 1.1520 0.00%
2025-04-28 0 1.190 1.180 1.220 - - 0 0 - 1.190 1.180 1.220 - - 0 - 0.00%
2025-04-25 0 1.190 1.180 1.220 - - 0 0 - 1.190 1.180 1.220 - - 0 - 0.00%
2025-04-24 0 1.190 1.180 1.240 1.180 1.190 8,000 9,500 1.1875 1.190 1.180 1.240 1.180 1.190 8,000 1.1875 0.00%
2025-04-23 0 1.190 1.180 1.190 1.190 1.190 22,000 26,180 1.1900 1.190 1.180 1.190 1.190 1.190 22,000 1.1900 0.00%
2025-04-22 0 1.190 1.190 1.240 - - 0 0 - 1.190 1.190 1.240 - - 0 - 0.00%
2025-04-17 0 1.190 1.190 1.220 1.180 1.230 326,000 388,000 1.1902 1.190 1.190 1.220 1.180 1.230 326,000 1.1902 -4.03%
2025-04-16 0 1.240 1.200 1.240 - - 12,000 14,400 1.2000 1.240 1.200 1.240 - - 12,000 1.2000 0.00%
2025-04-15 0 1.240 1.210 1.240 1.220 1.240 4,000 4,920 1.2300 1.240 1.210 1.240 1.220 1.240 4,000 1.2300 1.64%
2025-04-14 0 1.220 1.210 1.240 - - 0 0 - 1.220 1.210 1.240 - - 0 - 0.00%
2025-04-11 0 1.220 1.200 1.220 1.200 1.250 74,000 89,840 1.2141 1.220 1.200 1.220 1.200 1.250 74,000 1.2141 1.67%
2025-04-10 0 1.200 1.160 1.250 1.150 1.210 1,720,000 1,993,460 1.1590 1.200 1.160 1.250 1.150 1.210 1,720,000 1.1590 4.35%
2025-04-09 0 1.150 1.140 1.170 1.150 1.150 8,000 9,200 1.1500 1.150 1.140 1.170 1.150 1.150 8,000 1.1500 0.00%
2025-04-08 0 1.150 1.140 1.150 1.150 1.150 8,000 9,200 1.1500 1.150 1.140 1.150 1.150 1.150 8,000 1.1500 0.00%
2025-04-07 0 1.150 1.140 1.150 1.140 1.150 20,000 22,920 1.1460 1.150 1.140 1.150 1.140 1.150 20,000 1.1460 -4.96%
2025-04-03 0 1.210 1.150 1.210 1.200 1.210 14,000 16,840 1.2029 1.210 1.150 1.210 1.200 1.210 14,000 1.2029 2.54%
2025-04-02 0 1.180 1.160 1.200 - - 0 0 - 1.180 1.160 1.200 - - 0 - 0.00%
2025-04-01 0 1.180 1.160 1.220 1.180 1.180 28,000 33,040 1.1800 1.180 1.160 1.220 1.180 1.180 28,000 1.1800 -0.84%
2025-03-31 0 1.190 1.150 1.240 1.150 1.200 42,000 49,880 1.1876 1.190 1.150 1.240 1.150 1.200 42,000 1.1876 -0.83%
2025-03-28 0 1.200 1.170 1.230 - - 0 0 - 1.200 1.170 1.230 - - 0 - 0.00%
2025-03-27 0 1.200 1.160 1.240 1.200 1.200 4,000 4,800 1.2000 1.200 1.160 1.240 1.200 1.200 4,000 1.2000 0.00%
2025-03-26 0 1.200 1.170 1.220 - - 0 0 - 1.200 1.170 1.220 - - 0 - 0.00%
2025-03-25 0 1.200 1.160 1.240 1.160 1.200 40,000 46,680 1.1670 1.200 1.160 1.240 1.160 1.200 40,000 1.1670 3.45%
2025-03-24 0 1.160 1.160 1.230 - - 0 0 - 1.160 1.160 1.230 - - 0 - 0.00%
2025-03-21 0 1.160 1.160 1.200 1.140 1.210 18,000 21,260 1.1811 1.160 1.160 1.200 1.140 1.210 18,000 1.1811 -3.33%
2025-03-20 0 1.200 1.210 1.250 1.200 1.260 4,000 4,920 1.2300 1.200 1.210 1.250 1.200 1.260 4,000 1.2300 -4.76%
2025-03-19 0 1.260 1.200 1.260 - - 0 0 - 1.260 1.200 1.260 - - 0 - 0.00%
2025-03-18 0 1.260 1.210 1.260 1.260 1.270 6,000 7,580 1.2633 1.260 1.210 1.260 1.260 1.270 6,000 1.2633 2.44%
2025-03-17 0 1.230 1.180 1.240 1.200 1.230 220,000 264,100 1.2005 1.230 1.180 1.240 1.200 1.230 220,000 1.2005 -1.60%
2025-03-14 0 1.250 1.210 1.250 1.160 1.250 16,000 19,400 1.2125 1.250 1.210 1.250 1.160 1.250 16,000 1.2125 0.81%
2025-03-13 0 1.240 1.180 1.240 - - 0 0 - 1.240 1.180 1.240 - - 0 - 0.00%
2025-03-12 0 1.240 1.160 1.250 1.240 1.240 314,000 389,360 1.2400 1.240 1.160 1.250 1.240 1.240 314,000 1.2400 0.00%
2025-03-11 0 1.240 1.170 1.240 - - 0 0 - 1.240 1.170 1.240 - - 0 - 0.00%
2025-03-10 0 1.240 1.170 1.250 1.200 1.280 208,000 250,020 1.2020 1.240 1.170 1.250 1.200 1.280 208,000 1.2020 -0.80%
2025-03-07 0 1.250 1.160 1.250 1.230 1.270 16,000 20,020 1.2513 1.250 1.160 1.250 1.230 1.270 16,000 1.2513 4.17%
2025-03-06 0 1.200 1.150 1.210 1.150 1.200 8,000 9,400 1.1750 1.200 1.150 1.210 1.150 1.200 8,000 1.1750 1.69%
2025-03-05 0 1.180 1.180 1.240 1.150 1.190 32,000 37,980 1.1869 1.180 1.180 1.240 1.150 1.190 32,000 1.1869 -1.67%
2025-03-04 0 1.200 1.140 1.240 - - 0 0 - 1.200 1.140 1.240 - - 0 - 0.00%
2025-03-03 0 1.200 1.160 1.200 1.190 1.200 20,000 23,980 1.1990 1.200 1.160 1.200 1.190 1.200 20,000 1.1990 0.84%
2025-02-28 0 1.190 1.140 1.200 1.190 1.190 20,000 23,800 1.1900 1.190 1.140 1.200 1.190 1.190 20,000 1.1900 0.00%
2025-02-27 0 1.190 1.140 1.200 1.180 1.190 36,000 42,640 1.1844 1.190 1.140 1.200 1.180 1.190 36,000 1.1844 0.85%
2025-02-26 0 1.180 1.150 1.200 1.140 1.180 10,000 11,540 1.1540 1.180 1.150 1.200 1.140 1.180 10,000 1.1540 3.51%
2025-02-25 0 1.140 1.140 1.170 1.140 1.250 170,000 196,040 1.1532 1.140 1.140 1.170 1.140 1.250 170,000 1.1532 -5.79%
2025-02-24 0 1.210 1.160 1.220 1.160 1.210 118,000 142,500 1.2076 1.210 1.160 1.220 1.160 1.210 118,000 1.2076 4.31%
2025-02-21 0 1.160 1.170 1.240 1.150 1.250 126,000 155,700 1.2357 1.160 1.170 1.240 1.150 1.250 126,000 1.2357 -5.69%
2025-02-20 0 1.230 1.130 1.240 1.200 1.250 126,000 154,540 1.2265 1.230 1.130 1.240 1.200 1.250 126,000 1.2265 5.13%
2025-02-19 0 1.170 1.130 1.200 1.160 1.170 14,000 16,300 1.1643 1.170 1.130 1.200 1.160 1.170 14,000 1.1643 0.00%
2025-02-18 0 1.170 1.170 1.250 1.170 1.170 2,000 2,340 1.1700 1.170 1.170 1.250 1.170 1.170 2,000 1.1700 1.74%
2025-02-17 0 1.150 1.150 1.170 1.110 1.150 14,000 15,700 1.1214 1.150 1.150 1.170 1.110 1.150 14,000 1.1214 0.88%
2025-02-14 0 1.140 1.140 1.190 1.140 1.250 126,000 145,640 1.1559 1.140 1.140 1.190 1.140 1.250 126,000 1.1559 -1.72%
2025-02-13 0 1.160 1.160 1.220 1.140 1.230 8,000 9,300 1.1625 1.160 1.160 1.220 1.140 1.230 8,000 1.1625 -3.33%
2025-02-12 0 1.200 1.150 1.200 1.200 1.200 202,000 242,400 1.2000 1.200 1.150 1.200 1.200 1.200 202,000 1.2000 -3.23%
2025-02-11 0 1.240 1.130 1.240 - - 0 0 - 1.240 1.130 1.240 - - 0 - 0.00%
2025-02-10 0 1.240 1.130 1.240 1.240 1.250 8,000 9,940 1.2425 1.240 1.130 1.240 1.240 1.250 8,000 1.2425 4.20%
2025-02-07 0 1.190 1.110 1.230 1.100 1.190 76,000 86,500 1.1382 1.190 1.110 1.230 1.100 1.190 76,000 1.1382 -2.46%
2025-02-06 0 1.220 1.160 1.230 1.130 1.230 12,000 14,300 1.1917 1.220 1.160 1.230 1.130 1.230 12,000 1.1917 4.27%
2025-02-05 0 1.170 1.120 1.210 1.130 1.170 26,000 30,180 1.1608 1.170 1.120 1.210 1.130 1.170 26,000 1.1608 0.00%
2025-02-04 0 1.170 1.150 1.220 1.170 1.210 324,000 382,240 1.1798 1.170 1.150 1.220 1.170 1.210 324,000 1.1798 -4.88%
2025-02-03 0 1.230 1.220 1.260 1.070 1.340 752,000 843,320 1.1214 1.230 1.220 1.260 1.070 1.340 752,000 1.1214 11.82%
2025-01-28 0 1.100 1.080 1.170 1.100 1.100 4,000 4,400 1.1000 1.100 1.080 1.170 1.100 1.100 4,000 1.1000 -6.78%
2025-01-27 0 1.180 1.100 1.180 1.130 1.180 68,000 78,580 1.1556 1.180 1.100 1.180 1.130 1.180 68,000 1.1556 7.27%
2025-01-24 0 1.100 1.030 1.100 1.040 1.100 174,000 188,000 1.0805 1.100 1.030 1.100 1.040 1.100 174,000 1.0805 1.85%
2025-01-23 0 1.080 1.020 1.090 1.060 1.080 56,000 60,080 1.0729 1.080 1.020 1.090 1.060 1.080 56,000 1.0729 6.93%
2025-01-22 0 1.010 0.980 1.100 0.960 1.010 10,000 9,860 0.9860 1.010 0.980 1.100 0.960 1.010 10,000 0.9860 1.00%
2025-01-21 0 1.000 0.910 1.030 0.910 1.040 800,000 733,940 0.9174 1.000 0.910 1.030 0.910 1.040 800,000 0.9174 -4.76%
2025-01-20 0 1.050 1.010 1.120 1.040 1.140 58,000 60,780 1.0479 1.050 1.010 1.120 1.040 1.140 58,000 1.0479 0.96%
2025-01-17 0 1.040 0.990 1.150 1.020 1.050 6,000 6,220 1.0367 1.040 0.990 1.150 1.020 1.050 6,000 1.0367 -3.70%
2025-01-16 0 1.080 1.030 1.140 - - 0 0 - 1.080 1.030 1.140 - - 0 - 0.00%
2025-01-15 0 1.080 1.080 1.160 1.000 1.170 846,000 963,700 1.1391 1.080 1.080 1.160 1.000 1.170 846,000 1.1391 0.93%
2025-01-14 0 1.070 1.000 1.170 - - 0 0 - 1.070 1.000 1.170 - - 0 - 0.00%
2025-01-13 0 1.070 0.990 1.130 - - 0 0 - 1.070 0.990 1.130 - - 0 - 0.00%
2025-01-10 0 1.070 1.020 1.070 - - 0 0 - 1.070 1.020 1.070 - - 0 - 0.00%
2025-01-09 0 1.070 1.020 1.080 1.070 1.080 26,000 28,040 1.0785 1.070 1.020 1.080 1.070 1.080 26,000 1.0785 4.90%
2025-01-08 0 1.020 1.020 1.170 1.020 1.030 28,000 28,720 1.0257 1.020 1.020 1.170 1.020 1.030 28,000 1.0257 -1.92%
2025-01-07 0 1.040 1.040 1.130 1.040 1.040 2,000 2,080 1.0400 1.040 1.040 1.130 1.040 1.040 2,000 1.0400 0.00%
2025-01-06 0 1.040 1.040 1.090 1.040 1.060 26,000 27,280 1.0492 1.040 1.040 1.090 1.040 1.060 26,000 1.0492 -7.96%
2025-01-03 0 1.130 1.040 1.180 1.130 1.150 32,000 36,500 1.1406 1.130 1.040 1.180 1.130 1.150 32,000 1.1406 -1.74%
2025-01-02 0 1.150 1.050 1.150 1.160 1.160 2,000 2,320 1.1600 1.150 1.050 1.150 1.160 1.160 2,000 1.1600 11.65%
2024-12-31 0 1.030 1.030 1.100 1.030 1.030 2,000 2,060 1.0300 1.030 1.030 1.100 1.030 1.030 2,000 1.0300 -3.74%
2024-12-30 0 1.070 1.020 1.070 1.060 1.110 18,000 19,340 1.0744 1.070 1.020 1.070 1.060 1.110 18,000 1.0744 -2.73%
2024-12-27 0 1.100 1.100 1.170 1.090 1.100 24,000 26,340 1.0975 1.100 1.100 1.170 1.090 1.100 24,000 1.0975 0.00%
2024-12-24 0 1.100 1.050 1.170 - - 0 0 - 1.100 1.050 1.170 - - 0 - 0.00%
2024-12-23 0 1.100 1.050 1.170 - - 0 0 - 1.100 1.050 1.170 - - 0 - 0.00%
2024-12-20 0 1.100 1.090 1.170 1.090 1.100 52,000 57,060 1.0973 1.100 1.090 1.170 1.090 1.100 52,000 1.0973 -2.65%
2024-12-19 0 1.130 1.060 1.180 - - 0 0 - 1.130 1.060 1.180 - - 0 - 0.00%
2024-12-18 0 1.130 1.040 1.180 - - 0 0 - 1.130 1.040 1.180 - - 0 - 0.00%
2024-12-17 0 1.130 1.120 1.180 1.070 1.130 22,000 24,240 1.1018 1.130 1.120 1.180 1.070 1.130 22,000 1.1018 -4.24%
2024-12-16 0 1.180 1.110 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 1.110 1.180 1.180 1.180 4,000 1.1800 7.27%
2024-12-13 0 1.100 1.100 1.170 1.090 1.180 210,000 237,400 1.1305 1.100 1.100 1.170 1.090 1.180 210,000 1.1305 -1.79%
2024-12-12 0 1.120 1.060 1.180 1.110 1.120 10,000 11,140 1.1140 1.120 1.060 1.180 1.110 1.120 10,000 1.1140 0.90%
2024-12-11 0 1.110 1.060 1.120 1.060 1.110 14,000 15,340 1.0957 1.110 1.060 1.120 1.060 1.110 14,000 1.0957 4.72%
2024-12-10 0 1.060 1.060 1.150 1.000 1.140 12,000 12,880 1.0733 1.060 1.060 1.150 1.000 1.140 12,000 1.0733 1.92%
2024-12-09 0 1.040 1.040 1.180 - - 0 0 - 1.040 1.040 1.180 - - 0 - 0.00%
2024-12-06 0 1.040 1.040 1.180 1.030 1.030 6,000 6,180 1.0300 1.040 1.040 1.180 1.030 1.030 6,000 1.0300 -0.95%
2024-12-05 0 1.050 1.030 1.180 - - 0 0 - 1.050 1.030 1.180 - - 0 - 0.00%
2024-12-04 0 1.050 1.000 1.180 1.050 1.050 4,000 4,200 1.0500 1.050 1.000 1.180 1.050 1.050 4,000 1.0500 5.00%
2024-12-03 0 1.000 0.990 1.050 0.930 0.960 18,000 16,860 0.9367 1.000 0.990 1.050 0.930 0.960 18,000 0.9367 -4.76%
2024-12-02 0 1.050 0.930 1.180 - - 0 0 - 1.050 0.930 1.180 - - 0 - 0.00%
2024-11-29 0 1.050 0.910 1.180 - - 0 0 - 1.050 0.910 1.180 - - 0 - 0.00%
2024-11-28 0 1.050 0.960 1.170 - - 0 0 - 1.050 0.960 1.170 - - 0 - 0.00%
2024-11-27 0 1.050 0.970 1.170 0.950 1.050 28,000 27,680 0.9886 1.050 0.970 1.170 0.950 1.050 28,000 0.9886 5.00%
2024-11-26 0 1.000 1.000 1.140 0.990 1.000 198,000 197,900 0.9995 1.000 1.000 1.140 0.990 1.000 198,000 0.9995 0.00%
2024-11-25 0 1.000 1.000 1.010 1.000 1.010 18,000 18,060 1.0033 1.000 1.000 1.010 1.000 1.010 18,000 1.0033 -1.96%
2024-11-22 0 1.020 1.010 1.100 1.010 1.030 16,000 16,360 1.0225 1.020 1.010 1.100 1.010 1.030 16,000 1.0225 -4.67%
2024-11-21 0 1.070 1.020 1.160 - - 0 0 - 1.070 1.020 1.160 - - 0 - 0.00%
2024-11-20 0 1.070 1.070 1.170 1.070 1.070 2,000 2,140 1.0700 1.070 1.070 1.170 1.070 1.070 2,000 1.0700 0.00%
2024-11-19 0 1.070 1.030 1.180 1.030 1.070 140,000 147,480 1.0534 1.070 1.030 1.180 1.030 1.070 140,000 1.0534 -0.93%
2024-11-18 0 1.080 1.050 1.140 1.040 1.080 22,000 23,420 1.0645 1.080 1.050 1.140 1.040 1.080 22,000 1.0645 -4.42%
2024-11-15 0 1.130 1.130 1.190 1.070 1.220 1,648,000 1,902,500 1.1544 1.130 1.130 1.190 1.070 1.220 1,648,000 1.1544 -11.72%
2024-11-14 0 1.280 1.230 1.280 1.300 1.300 14,000 18,200 1.3000 1.280 1.230 1.280 1.300 1.300 14,000 1.3000 4.23%
2024-11-13 0 1.400 1.400 1.460 1.400 1.480 66,000 94,680 1.4345 1.228 1.228 1.281 1.228 1.298 75,244 1.2583 -3.45%
2024-11-12 0 1.450 1.440 1.500 1.440 1.490 122,000 176,360 1.4456 1.272 1.263 1.316 1.263 1.307 139,088 1.2680 -0.68%
2024-11-11 0 1.460 1.360 1.490 1.450 1.460 16,000 22,980 1.4363 1.281 1.193 1.307 1.272 1.281 18,241 1.2598 2.10%
2024-11-08 0 1.430 1.400 1.480 - - 0 0 - 1.254 1.228 1.298 - - 0 - 0.00%
2024-11-07 0 1.430 1.380 1.450 1.430 1.480 280,000 401,820 1.4351 1.254 1.210 1.272 1.254 1.298 319,218 1.2588 0.00%
2024-11-06 0 1.430 1.430 1.470 1.420 1.470 26,000 37,260 1.4331 1.254 1.254 1.289 1.246 1.289 29,642 1.2570 -2.72%
2024-11-05 0 1.470 1.420 1.470 1.440 1.490 22,000 32,560 1.4800 1.289 1.246 1.289 1.263 1.307 25,081 1.2982 2.08%
2024-11-04 0 1.440 1.400 1.450 1.400 1.440 68,000 95,440 1.4035 1.263 1.228 1.272 1.228 1.263 77,524 1.2311 2.86%
2024-11-01 0 1.400 1.400 1.440 1.400 1.490 70,000 102,420 1.4631 1.228 1.228 1.263 1.228 1.307 79,805 1.2834 -3.45%
2024-10-31 0 1.450 1.410 1.450 1.430 1.490 320,000 471,720 1.4741 1.272 1.237 1.272 1.254 1.307 364,821 1.2930 3.57%
2024-10-30 0 1.400 1.300 1.420 1.320 1.400 426,000 583,620 1.3700 1.228 1.140 1.246 1.158 1.228 485,668 1.2017 9.38%
2024-10-29 0 1.280 1.240 1.280 1.210 1.310 22,000 27,960 1.2709 1.123 1.088 1.123 1.061 1.149 25,081 1.1148 -3.03%
2024-10-28 0 1.320 1.200 1.390 1.250 1.320 68,000 85,740 1.2609 1.158 1.053 1.219 1.096 1.158 77,524 1.1060 0.00%
2024-10-25 0 1.320 1.260 1.390 - - 0 0 - 1.158 1.105 1.219 - - 0 - 0.00%
2024-10-24 0 1.320 1.260 1.380 - - 0 0 - 1.158 1.105 1.210 - - 0 - 0.00%
2024-10-23 0 1.320 1.260 1.320 1.330 1.330 2,000 2,660 1.3300 1.158 1.105 1.158 1.167 1.167 2,280 1.1666 3.13%
2024-10-22 0 1.280 1.280 1.390 1.280 1.280 52,000 66,560 1.2800 1.123 1.123 1.219 1.123 1.123 59,283 1.1227 0.00%
2024-10-21 0 1.280 1.210 1.280 1.260 1.280 4,000 5,080 1.2700 1.123 1.061 1.123 1.105 1.123 4,560 1.1140 4.07%
2024-10-18 0 1.230 1.230 1.280 1.230 1.260 52,000 64,280 1.2362 1.079 1.079 1.123 1.079 1.105 59,283 1.0843 -2.38%
2024-10-17 0 1.260 1.240 1.300 1.250 1.280 60,000 76,060 1.2677 1.105 1.088 1.140 1.096 1.123 68,404 1.1119 -1.56%
2024-10-16 0 1.280 1.210 1.300 1.280 1.280 2,000 2,560 1.2800 1.123 1.061 1.140 1.123 1.123 2,280 1.1227 -0.78%
2024-10-15 0 1.290 1.210 1.290 1.290 1.300 12,000 15,580 1.2983 1.132 1.061 1.132 1.132 1.140 13,681 1.1388 -0.77%
2024-10-14 0 1.300 1.210 1.300 - - 0 0 - 1.140 1.061 1.140 - - 0 - 0.00%
2024-10-10 0 1.300 1.270 1.300 1.270 1.310 8,000 10,300 1.2875 1.140 1.114 1.140 1.114 1.149 9,121 1.1293 3.17%
2024-10-09 0 1.260 1.260 1.300 1.250 1.320 60,000 75,180 1.2530 1.105 1.105 1.140 1.096 1.158 68,404 1.0991 0.80%
2024-10-08 0 1.250 1.250 1.270 1.250 1.380 104,000 133,640 1.2850 1.096 1.096 1.114 1.096 1.210 118,567 1.1271 0.00%
2024-10-07 0 1.250 1.220 1.260 1.220 1.280 80,000 99,860 1.2483 1.096 1.070 1.105 1.070 1.123 91,205 1.0949 -3.10%
2024-10-04 0 1.290 1.230 1.290 1.250 1.290 238,000 297,720 1.2509 1.132 1.079 1.132 1.096 1.132 271,336 1.0972 0.00%
2024-10-03 0 1.290 1.230 1.300 1.290 1.290 4,000 5,180 1.2950 1.132 1.079 1.140 1.132 1.132 4,560 1.1359 -0.77%
2024-10-02 0 1.300 1.250 1.310 1.250 1.320 70,000 87,980 1.2569 1.140 1.096 1.149 1.096 1.158 79,805 1.1024 -0.76%
2024-09-30 0 1.310 1.300 1.310 1.250 1.350 214,000 280,440 1.3105 1.149 1.140 1.149 1.096 1.184 243,974 1.1495 -2.24%
2024-09-27 0 1.340 1.200 1.340 1.350 1.350 22,000 29,700 1.3500 1.175 1.053 1.175 1.184 1.184 25,081 1.1841 -3.60%
2024-09-26 0 1.390 1.240 1.390 1.370 1.390 16,000 22,180 1.3863 1.219 1.088 1.219 1.202 1.219 18,241 1.2159 2.21%
2024-09-25 0 1.360 1.250 1.360 1.230 1.400 60,000 83,060 1.3843 1.193 1.096 1.193 1.079 1.228 68,404 1.2143 4.62%
2024-09-24 0 1.300 1.300 1.340 1.250 1.300 382,000 494,820 1.2953 1.140 1.140 1.175 1.096 1.140 435,505 1.1362 6.56%
2024-09-23 0 1.220 1.190 1.250 1.190 1.220 4,000 4,820 1.2050 1.070 1.044 1.096 1.044 1.070 4,560 1.0570 6.09%
2024-09-20 0 1.150 1.050 1.250 1.120 1.150 54,000 61,340 1.1359 1.009 0.921 1.096 0.982 1.009 61,564 0.9964 1.77%
2024-09-19 0 1.130 1.110 1.230 1.000 1.130 1,248,000 1,325,980 1.0625 0.991 0.974 1.079 0.877 0.991 1,422,801 0.9320 0.00%
2024-09-17 0 1.130 1.080 1.130 1.100 1.230 652,000 738,940 1.1333 0.991 0.947 0.991 0.965 1.079 743,322 0.9941 -8.13%
2024-09-16 0 1.230 1.110 1.230 - - 0 0 - 1.079 0.974 1.079 - - 0 - 0.00%
2024-09-13 0 1.230 1.110 1.230 1.120 1.230 18,000 20,940 1.1633 1.079 0.974 1.079 0.982 1.079 20,521 1.0204 -0.81%
2024-09-12 0 1.240 1.190 1.240 1.100 1.240 108,000 129,560 1.1996 1.088 1.044 1.088 0.965 1.088 123,127 1.0522 0.00%
2024-09-11 0 1.240 1.100 1.240 - - 0 0 - 1.088 0.965 1.088 - - 0 - 0.00%
2024-09-10 0 1.240 1.150 1.240 - - 0 0 - 1.088 1.009 1.088 - - 0 - -0.80%
2024-09-09 0 1.250 1.130 1.290 - - 0 0 - 1.096 0.991 1.132 - - 0 - 0.00%
2024-09-05 0 1.250 1.200 1.250 - - 0 0 - 1.096 1.053 1.096 - - 0 - -3.10%
2024-09-04 0 1.290 1.170 1.290 - - 0 0 - 1.132 1.026 1.132 - - 0 - 0.00%
2024-09-03 0 1.290 1.190 1.290 - - 2,000 2,600 1.3000 1.132 1.044 1.132 - - 2,280 1.1403 -0.77%
2024-09-02 0 1.300 1.150 1.300 1.320 1.320 18,000 22,540 1.2522 1.140 1.009 1.140 1.158 1.158 20,521 1.0984 -1.52%
2024-08-30 0 1.320 1.220 1.320 - - 0 0 - 1.158 1.070 1.158 - - 0 - -0.75%
2024-08-29 0 1.330 1.270 1.360 - - 0 0 - 1.167 1.114 1.193 - - 0 - 0.00%
2024-08-28 0 1.330 1.290 1.350 1.290 1.330 42,000 54,340 1.2938 1.167 1.132 1.184 1.132 1.167 47,883 1.1349 -2.92%
2024-08-27 0 1.370 1.220 1.400 - - 0 0 - 1.202 1.070 1.228 - - 0 - 0.00%
2024-08-26 0 1.370 1.230 1.400 - - 0 0 - 1.202 1.079 1.228 - - 0 - 0.00%
2024-08-23 0 1.370 1.240 1.370 - - 0 0 - 1.202 1.088 1.202 - - 0 - 0.00%
2024-08-22 0 1.370 1.220 1.370 - - 0 0 - 1.202 1.070 1.202 - - 0 - -0.72%
2024-08-21 0 1.380 1.380 1.420 1.380 1.380 6,000 8,280 1.3800 1.210 1.210 1.246 1.210 1.210 6,840 1.2105 -2.82%
2024-08-20 0 1.420 1.220 1.420 - - 0 0 - 1.246 1.070 1.246 - - 0 - 0.00%
2024-08-19 0 1.420 1.270 1.420 - - 0 0 - 1.246 1.114 1.246 - - 0 - 0.00%
2024-08-16 0 1.420 1.230 1.420 1.420 1.420 4,000 5,680 1.4200 1.246 1.079 1.246 1.246 1.246 4,560 1.2455 1.43%
2024-08-15 0 1.400 1.220 1.400 - - 8,000 11,360 1.4200 1.228 1.070 1.228 - - 9,121 1.2455 -2.10%
2024-08-14 0 1.430 1.220 1.450 - - 0 0 - 1.254 1.070 1.272 - - 0 - 0.00%
2024-08-13 0 1.430 1.230 1.460 1.430 1.430 4,000 5,720 1.4300 1.254 1.079 1.281 1.254 1.254 4,560 1.2543 0.00%
2024-08-12 0 1.430 1.230 1.470 1.430 1.450 6,000 8,660 1.4433 1.254 1.079 1.289 1.254 1.272 6,840 1.2660 -1.38%
2024-08-09 0 1.450 1.350 1.450 1.180 1.590 162,000 220,600 1.3617 1.272 1.184 1.272 1.035 1.395 184,691 1.1944 26.09%
2024-08-08 0 1.150 1.150 1.180 1.030 1.170 4,196,000 4,322,820 1.0302 1.009 1.009 1.035 0.903 1.026 4,783,713 0.9037 -2.54%
2024-08-07 0 1.180 1.000 1.180 - - 0 0 - 1.035 0.877 1.035 - - 0 - -1.67%
2024-08-06 0 1.200 1.010 1.200 - - 0 0 - 1.053 0.886 1.053 - - 0 - -0.83%
2024-08-05 0 1.210 - 1.230 - - 0 0 - 1.061 - 1.079 - - 0 - 0.00%
2024-08-02 0 1.210 1.210 1.290 1.200 1.200 24,000 28,800 1.2000 1.061 1.061 1.132 1.053 1.053 27,362 1.0526 1.68%
2024-08-01 0 1.190 1.100 1.190 1.050 1.190 4,000 4,480 1.1200 1.044 0.965 1.044 0.921 1.044 4,560 0.9824 -0.83%
2024-07-31 0 1.200 0.800 1.200 - - 0 0 - 1.053 0.702 1.053 - - 0 - 0.00%
2024-07-30 0 1.200 - 1.200 - - 0 0 - 1.053 - 1.053 - - 0 - 0.00%
2024-07-29 0 1.200 - 1.200 - - 0 0 - 1.053 - 1.053 - - 0 - 0.00%
2024-07-26 0 1.200 1.120 - 1.200 1.200 4,000 4,800 1.2000 1.053 0.982 - 1.053 1.053 4,560 1.0526 -4.00%
2024-07-25 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 1.096 - 1.096 1.096 1.096 11,401 1.0964 -0.79%
2024-07-24 0 1.260 0.880 1.260 - - 0 0 - 1.105 0.772 1.105 - - 0 - 0.00%
2024-07-23 0 1.260 1.200 1.260 1.270 1.270 34,000 42,920 1.2624 1.105 1.053 1.105 1.114 1.114 38,762 1.1073 -0.79%
2024-07-22 0 1.270 1.210 1.270 1.070 1.270 218,000 252,320 1.1574 1.114 1.061 1.114 0.939 1.114 248,534 1.0152 -2.31%
2024-07-19 0 1.300 1.190 1.300 - - 0 0 - 1.140 1.044 1.140 - - 0 - 0.00%
2024-07-18 0 1.300 1.180 1.300 - - 0 0 - 1.140 1.035 1.140 - - 0 - 0.00%
2024-07-17 0 1.300 1.180 1.300 - - 0 0 - 1.140 1.035 1.140 - - 0 - -1.52%
2024-07-16 0 1.320 1.180 1.320 - - 40,000 49,200 1.2300 1.158 1.035 1.158 - - 45,603 1.0789 -2.94%
2024-07-15 0 1.360 1.180 1.360 1.230 1.360 80,000 100,780 1.2598 1.193 1.035 1.193 1.079 1.193 91,205 1.1050 4.62%
2024-07-12 0 1.300 1.180 1.300 - - 0 0 - 1.140 1.035 1.140 - - 0 - 0.00%
2024-07-11 0 1.300 - 1.300 1.300 1.300 8,000 10,400 1.3000 1.140 - 1.140 1.140 1.140 9,121 1.1403 0.00%
2024-07-10 0 1.300 - 1.300 - - 0 0 - 1.140 - 1.140 - - 0 - -0.76%
2024-07-09 0 1.310 - 1.310 - - 0 0 - 1.149 - 1.149 - - 0 - 0.00%
2024-07-08 0 1.310 1.190 1.310 1.350 1.360 30,000 40,600 1.3533 1.149 1.044 1.149 1.184 1.193 34,202 1.1871 -2.96%
2024-07-05 0 1.350 1.160 1.350 - - 2,000 2,560 1.2800 1.184 1.017 1.184 - - 2,280 1.1227 0.00%
2024-07-04 0 1.350 1.180 1.350 1.210 1.350 46,000 56,560 1.2296 1.184 1.035 1.184 1.061 1.184 52,443 1.0785 0.00%
2024-07-03 0 1.350 1.160 1.380 1.350 1.350 2,000 2,700 1.3500 1.184 1.017 1.210 1.184 1.184 2,280 1.1841 0.00%
2024-07-02 0 1.350 1.280 1.350 1.240 1.350 112,000 142,740 1.2745 1.184 1.123 1.184 1.088 1.184 127,687 1.1179 -3.57%
2024-06-28 0 1.400 1.300 1.400 1.340 1.400 34,000 46,020 1.3535 1.228 1.140 1.228 1.175 1.228 38,762 1.1872 -4.11%
2024-06-27 0 1.460 1.360 1.500 - - 0 0 - 1.281 1.193 1.316 - - 0 - 0.00%
2024-06-26 0 1.460 1.360 1.460 1.380 1.460 8,000 11,200 1.4000 1.281 1.193 1.281 1.210 1.281 9,121 1.2280 -2.01%
2024-06-25 0 1.490 1.360 1.490 - - 0 0 - 1.307 1.193 1.307 - - 0 - -0.67%
2024-06-24 0 1.500 1.370 1.500 1.390 1.500 40,000 56,880 1.4220 1.316 1.202 1.316 1.219 1.316 45,603 1.2473 0.00%
2024-06-21 0 1.500 1.360 1.500 - - 0 0 - 1.316 1.193 1.316 - - 0 - 0.00%
2024-06-20 0 1.500 1.350 1.530 1.500 1.500 2,000 3,000 1.5000 1.316 1.184 1.342 1.316 1.316 2,280 1.3157 3.45%
2024-06-19 0 1.450 1.380 1.530 1.380 1.440 20,000 28,440 1.4220 1.272 1.210 1.342 1.210 1.263 22,801 1.2473 4.32%
2024-06-18 0 1.390 1.350 1.430 - - 0 0 - 1.219 1.184 1.254 - - 0 - 0.00%
2024-06-17 0 1.390 1.360 1.400 1.370 1.400 60,000 83,160 1.3860 1.219 1.193 1.228 1.202 1.228 68,404 1.2157 0.00%
2024-06-14 0 1.390 1.380 1.400 1.390 1.400 30,000 41,900 1.3967 1.219 1.210 1.228 1.219 1.228 34,202 1.2251 -4.14%
2024-06-13 0 1.450 1.380 1.510 1.310 1.460 90,000 126,840 1.4093 1.272 1.210 1.324 1.149 1.281 102,606 1.2362 6.62%
2024-06-12 0 1.360 1.280 1.390 1.320 1.320 12,000 15,840 1.3200 1.193 1.123 1.219 1.158 1.158 13,681 1.1578 0.00%
2024-06-11 0 1.360 1.310 1.360 1.310 1.360 66,000 87,720 1.3291 1.193 1.149 1.193 1.149 1.193 75,244 1.1658 -0.73%
2024-06-07 0 1.370 1.360 1.370 1.350 1.420 120,000 167,380 1.3948 1.202 1.193 1.202 1.184 1.246 136,808 1.2235 -6.16%
2024-06-06 0 1.460 1.430 1.460 1.400 1.490 132,000 191,780 1.4529 1.281 1.254 1.281 1.228 1.307 150,489 1.2744 -5.19%
2024-06-05 0 1.540 1.470 1.540 - - 0 0 - 1.351 1.289 1.351 - - 0 - 0.00%
2024-06-04 0 1.540 1.470 1.550 1.460 1.540 76,000 114,520 1.5068 1.351 1.289 1.360 1.281 1.351 86,645 1.3217 2.67%
2024-06-03 0 1.500 1.480 1.530 1.500 1.580 110,000 168,980 1.5362 1.316 1.298 1.342 1.316 1.386 125,407 1.3475 -5.66%
2024-05-31 0 1.590 1.520 1.590 - - 0 0 - 1.395 1.333 1.395 - - 0 - 0.00%
2024-05-30 0 1.590 1.510 1.590 - - 0 0 - 1.395 1.324 1.395 - - 0 - -0.62%
2024-05-29 0 1.600 1.500 1.590 1.500 1.520 32,000 48,480 1.5150 1.403 1.316 1.395 1.316 1.333 36,482 1.3289 -2.44%
2024-05-28 0 1.640 1.530 1.640 1.500 1.640 138,000 210,940 1.5286 1.439 1.342 1.439 1.316 1.439 157,329 1.3408 -1.20%
2024-05-27 0 1.660 1.530 1.660 1.570 1.660 226,000 360,940 1.5971 1.456 1.342 1.456 1.377 1.456 257,655 1.4009 2.47%
2024-05-24 0 1.620 1.530 1.630 1.550 1.620 60,000 93,540 1.5590 1.421 1.342 1.430 1.360 1.421 68,404 1.3675 -2.99%
2024-05-23 0 1.670 1.560 1.660 1.580 1.670 66,000 106,000 1.6061 1.465 1.368 1.456 1.386 1.465 75,244 1.4087 0.00%
2024-05-22 0 1.670 1.600 1.670 1.650 1.670 40,000 66,120 1.6530 1.465 1.403 1.465 1.447 1.465 45,603 1.4499 1.21%
2024-05-21 0 1.650 1.600 1.650 1.620 1.690 66,000 108,880 1.6497 1.447 1.403 1.447 1.421 1.482 75,244 1.4470 0.00%
2024-05-20 0 1.650 1.580 1.650 1.590 1.690 44,000 72,680 1.6518 1.447 1.386 1.447 1.395 1.482 50,163 1.4489 2.48%
2024-05-17 0 1.610 1.610 1.640 1.610 1.700 124,000 202,220 1.6308 1.412 1.412 1.439 1.412 1.491 141,368 1.4305 -5.85%
2024-05-16 0 1.710 1.630 1.710 1.590 1.720 68,000 113,560 1.6700 1.500 1.430 1.500 1.395 1.509 77,524 1.4648 -0.58%
2024-05-14 0 1.720 1.590 1.720 1.600 1.720 206,000 335,520 1.6287 1.509 1.395 1.509 1.403 1.509 234,853 1.4286 -1.15%
2024-05-13 0 1.740 1.650 1.740 1.750 1.760 10,000 17,520 1.7520 1.526 1.447 1.526 1.535 1.544 11,401 1.5368 1.75%
2024-05-10 0 1.710 1.680 1.710 1.690 1.710 24,000 40,600 1.6917 1.500 1.474 1.500 1.482 1.500 27,362 1.4838 0.59%
2024-05-09 0 1.700 1.700 1.760 1.680 1.780 64,000 111,340 1.7397 1.491 1.491 1.544 1.474 1.561 72,964 1.5260 -3.41%
2024-05-08 0 1.760 1.720 1.760 1.760 1.760 2,000 3,520 1.7600 1.544 1.509 1.544 1.544 1.544 2,280 1.5438 -1.12%
2024-05-07 0 1.780 1.720 1.790 1.740 1.780 60,000 105,940 1.7657 1.561 1.509 1.570 1.526 1.561 68,404 1.5487 2.30%
2024-05-06 0 1.740 1.700 1.740 1.740 1.770 34,000 59,840 1.7600 1.526 1.491 1.526 1.526 1.553 38,762 1.5438 -4.40%
2024-05-03 0 1.820 1.700 1.820 1.830 1.850 76,000 139,960 1.8416 1.596 1.491 1.596 1.605 1.623 86,645 1.6153 1.11%
2024-05-02 0 1.800 1.800 1.850 1.640 1.750 350,000 580,020 1.6572 1.579 1.579 1.623 1.439 1.535 399,023 1.4536 2.86%
2024-04-30 0 1.750 1.680 1.800 1.730 1.750 26,000 45,420 1.7469 1.535 1.474 1.579 1.517 1.535 29,642 1.5323 0.00%
2024-04-29 0 1.750 1.720 1.950 1.740 1.780 152,000 266,060 1.7504 1.535 1.509 1.710 1.526 1.561 173,290 1.5353 -1.69%
2024-04-26 0 1.780 1.730 1.950 1.780 1.780 4,000 7,320 1.8300 1.561 1.517 1.710 1.561 1.561 4,560 1.6052 0.00%
2024-04-25 0 1.780 1.760 1.880 1.780 1.780 4,000 7,120 1.7800 1.561 1.544 1.649 1.561 1.561 4,560 1.5613 -1.66%
2024-04-24 0 1.810 1.760 1.880 1.810 1.810 2,000 3,620 1.8100 1.588 1.544 1.649 1.588 1.588 2,280 1.5876 0.00%
2024-04-23 0 1.810 1.730 1.880 1.800 1.810 14,000 25,340 1.8100 1.588 1.517 1.649 1.579 1.588 15,961 1.5876 -1.63%
2024-04-22 0 1.840 1.820 1.950 1.830 1.870 56,000 103,560 1.8493 1.614 1.596 1.710 1.605 1.640 63,844 1.6221 -3.16%
2024-04-19 0 1.900 1.900 2.070 - - 0 0 - 1.667 1.667 1.816 - - 0 - 0.00%
2024-04-18 0 1.900 1.880 2.020 1.900 1.900 2,000 3,800 1.9000 1.667 1.649 1.772 1.667 1.667 2,280 1.6666 -2.56%
2024-04-17 0 1.950 1.900 1.950 1.950 1.960 16,000 31,260 1.9538 1.710 1.667 1.710 1.710 1.719 18,241 1.7137 -2.01%
2024-04-16 0 1.990 1.920 1.990 1.950 2.130 28,000 56,600 2.0214 1.746 1.684 1.746 1.710 1.868 31,922 1.7731 7.57%
2024-04-15 0 1.850 1.810 1.940 1.850 1.940 46,000 87,020 1.8917 1.623 1.588 1.702 1.623 1.702 52,443 1.6593 -6.09%
2024-04-12 0 1.970 1.940 2.050 1.970 1.990 52,000 102,800 1.9769 1.728 1.702 1.798 1.728 1.746 59,283 1.7340 -3.90%
2024-04-11 0 2.050 2.030 2.060 1.900 2.050 86,000 170,780 1.9858 1.798 1.781 1.807 1.667 1.798 98,046 1.7418 9.63%
2024-04-10 0 1.870 1.850 1.870 1.790 1.880 72,000 134,440 1.8672 1.640 1.623 1.640 1.570 1.649 82,085 1.6378 4.47%
2024-04-09 0 1.790 1.740 1.790 1.740 1.800 18,000 32,120 1.7844 1.570 1.526 1.570 1.526 1.579 20,521 1.5652 2.87%
2024-04-08 0 1.740 1.710 1.750 1.590 1.750 306,000 503,480 1.6454 1.526 1.500 1.535 1.395 1.535 348,860 1.4432 1.75%
2024-04-05 0 1.710 1.710 1.810 1.710 1.710 18,000 30,780 1.7100 1.500 1.500 1.588 1.500 1.500 20,521 1.4999 -5.52%
2024-04-03 0 1.810 1.770 1.840 1.740 1.810 48,000 84,900 1.7688 1.588 1.553 1.614 1.526 1.588 54,723 1.5514 5.85%
2024-04-02 0 1.710 1.670 1.720 1.680 1.860 388,000 670,480 1.7280 1.500 1.465 1.509 1.474 1.631 442,345 1.5157 -9.04%
2024-03-28 0 1.880 1.870 1.950 1.880 2.000 86,000 165,060 1.9193 1.649 1.640 1.710 1.649 1.754 98,046 1.6835 -6.93%
2024-03-27 0 2.020 2.000 2.140 2.020 2.020 12,000 24,240 2.0200 1.772 1.754 1.877 1.772 1.772 13,681 1.7718 -2.88%
2024-03-26 0 2.080 2.080 2.120 2.020 2.080 70,000 142,420 2.0346 1.824 1.824 1.860 1.772 1.824 79,805 1.7846 2.97%
2024-03-25 0 2.020 2.000 2.020 1.960 2.020 80,000 159,560 1.9945 1.772 1.754 1.772 1.719 1.772 91,205 1.7495 1.00%
2024-03-22 0 2.000 1.990 2.040 2.000 2.150 136,000 279,140 2.0525 1.754 1.746 1.789 1.754 1.886 155,049 1.8003 -3.85%
2024-03-21 0 2.080 2.080 2.110 2.030 2.130 180,000 374,520 2.0807 1.824 1.824 1.851 1.781 1.868 205,212 1.8250 -2.80%
2024-03-20 0 2.140 2.130 2.200 2.140 2.180 20,000 42,920 2.1460 1.877 1.868 1.930 1.877 1.912 22,801 1.8823 -3.17%
2024-03-19 0 2.210 2.180 2.210 2.100 2.210 118,000 254,800 2.1593 1.938 1.912 1.938 1.842 1.938 134,528 1.8940 -3.49%
2024-03-18 0 2.290 2.200 2.290 2.200 2.420 148,000 340,240 2.2989 2.009 1.930 2.009 1.930 2.123 168,730 2.0165 -6.91%
2024-03-15 0 2.460 2.410 2.500 2.400 2.460 24,000 58,920 2.4550 2.158 2.114 2.193 2.105 2.158 27,362 2.1534 -1.20%
2024-03-14 0 2.490 2.420 2.490 2.340 2.600 330,000 816,580 2.4745 2.184 2.123 2.184 2.053 2.281 376,221 2.1705 0.40%
2024-03-13 0 2.480 2.460 2.480 2.040 2.480 824,000 1,970,820 2.3918 2.175 2.158 2.175 1.789 2.175 939,414 2.0979 20.98%
2024-03-12 0 2.050 2.050 2.150 1.950 2.130 378,000 774,200 2.0481 1.798 1.798 1.886 1.710 1.868 430,945 1.7965 4.59%
2024-03-11 0 1.960 1.960 2.030 1.960 2.360 671,700 1,457,452 2.1698 1.719 1.719 1.781 1.719 2.070 765,782 1.9032 -8.84%
2024-03-08 0 2.150 2.150 2.190 1.770 2.150 1,632,000 3,188,660 1.9538 1.886 1.886 1.921 1.553 1.886 1,860,586 1.7138 26.47%
2024-03-07 0 1.700 1.700 1.750 1.610 1.740 990,000 1,672,540 1.6894 1.491 1.491 1.535 1.412 1.526 1,128,664 1.4819 7.59%
2024-03-06 0 1.580 1.580 1.610 1.530 1.600 190,000 298,200 1.5695 1.386 1.386 1.412 1.342 1.403 216,612 1.3767 0.64%
2024-03-05 0 1.570 1.530 1.570 1.480 1.570 158,000 245,860 1.5561 1.377 1.342 1.377 1.298 1.377 180,130 1.3649 6.80%
2024-03-04 0 1.470 1.460 1.560 1.470 1.470 16,000 23,520 1.4700 1.289 1.281 1.368 1.289 1.289 18,241 1.2894 0.00%
2024-03-01 0 1.470 1.470 1.560 1.460 1.490 26,000 38,460 1.4792 1.289 1.289 1.368 1.281 1.307 29,642 1.2975 -2.00%
2024-02-29 0 1.500 1.440 1.540 1.430 1.530 1,136,000 1,698,380 1.4951 1.316 1.263 1.351 1.254 1.342 1,295,114 1.3114 -0.66%
2024-02-28 0 1.510 1.480 1.520 1.450 1.530 230,000 345,180 1.5008 1.324 1.298 1.333 1.272 1.342 262,215 1.3164 0.00%
2024-02-27 0 1.510 1.510 1.570 1.500 1.550 104,000 159,120 1.5300 1.324 1.324 1.377 1.316 1.360 118,567 1.3420 -5.03%
2024-02-26 0 1.590 1.540 1.600 1.530 1.630 80,000 124,220 1.5528 1.395 1.351 1.403 1.342 1.430 91,205 1.3620 1.27%
2024-02-23 0 1.570 1.570 1.600 - - 2,000 3,200 1.6000 1.377 1.377 1.403 - - 2,280 1.4034 0.64%
2024-02-22 0 1.560 1.520 1.570 1.500 1.560 92,000 141,600 1.5391 1.368 1.333 1.377 1.316 1.368 104,886 1.3500 2.63%
2024-02-21 0 1.520 1.510 1.600 1.520 1.540 38,000 58,020 1.5268 1.333 1.324 1.403 1.333 1.351 43,322 1.3393 -3.18%
2024-02-20 0 1.570 1.530 1.570 1.570 1.580 36,000 56,840 1.5789 1.377 1.342 1.377 1.377 1.386 41,042 1.3849 1.29%
2024-02-19 0 1.550 1.540 1.600 1.520 1.550 1,034,000 1,582,340 1.5303 1.360 1.351 1.403 1.333 1.360 1,178,827 1.3423 1.31%
2024-02-16 0 1.530 1.530 1.590 1.520 1.530 18,000 27,520 1.5289 1.342 1.342 1.395 1.333 1.342 20,521 1.3411 0.00%
2024-02-15 0 1.530 1.530 1.550 1.530 1.540 82,000 125,660 1.5324 1.342 1.342 1.360 1.342 1.351 93,485 1.3442 -2.55%
2024-02-14 0 1.570 1.510 1.570 1.520 1.570 96,000 147,020 1.5315 1.377 1.324 1.377 1.333 1.377 109,446 1.3433 2.61%
2024-02-09 0 1.530 1.500 1.590 - - 0 0 - 1.342 1.316 1.395 - - 0 - 0.00%
2024-02-08 0 1.530 1.510 1.590 1.530 1.530 4,000 6,120 1.5300 1.342 1.324 1.395 1.342 1.342 4,560 1.3420 0.00%
2024-02-07 0 1.530 1.490 1.570 1.530 1.530 12,000 18,360 1.5300 1.342 1.307 1.377 1.342 1.342 13,681 1.3420 0.00%
2024-02-06 0 1.530 1.460 1.570 1.500 1.530 58,000 88,360 1.5234 1.342 1.281 1.377 1.316 1.342 66,124 1.3363 -2.55%
2024-02-05 0 1.570 1.450 1.620 1.430 1.570 144,000 217,280 1.5089 1.377 1.272 1.421 1.254 1.377 164,169 1.3235 1.95%
2024-02-02 0 1.540 1.430 1.540 - - 0 0 - 1.351 1.254 1.351 - - 0 - 0.00%
2024-02-01 0 1.540 1.450 1.560 1.540 1.550 18,000 27,880 1.5489 1.351 1.272 1.368 1.351 1.360 20,521 1.3586 4.76%
2024-01-31 0 1.470 1.430 1.470 1.420 1.510 96,000 143,240 1.4921 1.289 1.254 1.289 1.246 1.324 109,446 1.3088 5.00%
2024-01-30 0 1.400 1.310 1.420 1.400 1.460 10,000 14,160 1.4160 1.228 1.149 1.246 1.228 1.281 11,401 1.2420 -8.50%
2024-01-29 0 1.530 1.460 1.630 1.530 1.530 4,000 6,120 1.5300 1.342 1.281 1.430 1.342 1.342 4,560 1.3420 0.00%
2024-01-26 0 1.530 1.470 1.560 1.530 1.630 84,000 130,780 1.5569 1.342 1.289 1.368 1.342 1.430 95,765 1.3656 -2.55%
2024-01-25 0 1.570 1.570 1.610 1.530 1.620 1,372,000 2,165,680 1.5785 1.377 1.377 1.412 1.342 1.421 1,564,169 1.3846 1.95%
2024-01-24 0 1.540 1.540 1.600 1.540 1.540 20,000 30,800 1.5400 1.351 1.351 1.403 1.351 1.351 22,801 1.3508 -0.65%
2024-01-23 0 1.550 1.530 1.590 1.530 1.550 46,000 70,560 1.5339 1.360 1.342 1.395 1.342 1.360 52,443 1.3455 1.97%
2024-01-22 0 1.520 1.520 1.570 1.470 1.600 176,000 269,280 1.5300 1.333 1.333 1.377 1.289 1.403 200,651 1.3420 -6.75%
2024-01-19 0 1.630 1.630 1.700 1.630 1.640 26,000 42,600 1.6385 1.430 1.430 1.491 1.430 1.439 29,642 1.4372 -3.55%
2024-01-18 0 1.690 1.660 1.700 1.690 1.690 14,000 23,660 1.6900 1.482 1.456 1.491 1.482 1.482 15,961 1.4824 1.81%
2024-01-17 0 1.660 1.660 1.730 1.620 1.750 136,000 229,800 1.6897 1.456 1.456 1.517 1.421 1.535 155,049 1.4821 -3.49%
2024-01-16 0 1.720 1.720 1.740 1.720 1.840 174,000 306,940 1.7640 1.509 1.509 1.526 1.509 1.614 198,371 1.5473 -3.91%
2024-01-15 0 1.790 1.760 1.780 1.600 1.800 570,000 1,004,700 1.7626 1.570 1.544 1.561 1.403 1.579 649,837 1.5461 11.87%
2024-01-12 0 1.600 1.600 1.620 1.450 1.600 1,534,000 2,254,440 1.4696 1.403 1.403 1.421 1.272 1.403 1,748,860 1.2891 2.56%
2024-01-11 0 1.560 1.560 1.580 1.560 1.560 8,000 12,480 1.5600 1.368 1.368 1.386 1.368 1.368 9,121 1.3683 0.00%
2024-01-10 0 1.560 1.560 1.580 1.550 1.570 74,000 115,500 1.5608 1.368 1.368 1.386 1.360 1.377 84,365 1.3691 0.65%
2024-01-09 0 1.550 1.480 1.560 1.500 1.550 488,000 748,240 1.5333 1.360 1.298 1.368 1.316 1.360 556,352 1.3449 6.16%
2024-01-08 0 1.460 1.450 1.480 1.450 1.460 18,000 26,220 1.4567 1.281 1.272 1.298 1.272 1.281 20,521 1.2777 0.00%
2024-01-05 0 1.460 1.460 1.500 1.450 1.480 364,000 529,380 1.4543 1.281 1.281 1.316 1.272 1.298 414,984 1.2757 2.10%
2024-01-04 0 1.430 1.420 1.480 - - 0 0 - 1.254 1.246 1.298 - - 0 - 0.00%
2024-01-03 0 1.430 1.430 1.480 1.430 1.470 178,000 254,620 1.4304 1.254 1.254 1.298 1.254 1.289 202,932 1.2547 -2.72%
2024-01-02 0 1.470 1.420 1.500 1.430 1.480 136,000 199,740 1.4687 1.289 1.246 1.316 1.254 1.298 155,049 1.2882 3.52%
2023-12-29 0 1.420 1.420 1.520 1.420 1.430 14,000 20,000 1.4286 1.246 1.246 1.333 1.246 1.254 15,961 1.2531 -2.74%
2023-12-28 0 1.460 1.420 1.490 1.460 1.470 22,000 32,000 1.4545 1.281 1.246 1.307 1.281 1.289 25,081 1.2758 0.00%
2023-12-27 0 1.460 1.420 1.550 1.460 1.460 44,000 64,180 1.4586 1.281 1.246 1.360 1.281 1.281 50,163 1.2794 1.39%
2023-12-22 0 1.440 1.430 1.480 1.440 1.500 68,000 98,880 1.4541 1.263 1.254 1.298 1.263 1.316 77,524 1.2755 -5.26%
2023-12-21 0 1.520 1.460 1.520 1.460 1.520 4,000 5,960 1.4900 1.333 1.281 1.333 1.281 1.333 4,560 1.3069 0.00%
2023-12-20 0 1.520 1.470 1.520 - - 4,000 6,000 1.5000 1.333 1.289 1.333 - - 4,560 1.3157 -0.65%
2023-12-19 0 1.530 1.470 1.540 1.500 1.540 154,000 234,420 1.5222 1.342 1.289 1.351 1.316 1.351 175,570 1.3352 -0.65%
2023-12-18 0 1.540 1.520 1.560 1.350 1.540 454,000 667,880 1.4711 1.351 1.333 1.368 1.184 1.351 517,590 1.2904 10.00%
2023-12-15 0 1.400 1.360 1.410 1.390 1.420 108,000 151,200 1.4000 1.228 1.193 1.237 1.219 1.246 123,127 1.2280 -3.45%
2023-12-14 0 1.450 1.400 1.450 - - 0 0 - 1.272 1.228 1.272 - - 0 - -0.68%
2023-12-13 0 1.460 1.410 1.460 1.400 1.470 20,000 28,220 1.4110 1.281 1.237 1.281 1.228 1.289 22,801 1.2376 2.82%
2023-12-12 0 1.420 1.400 1.430 1.410 1.460 172,000 243,820 1.4176 1.246 1.228 1.254 1.237 1.281 196,091 1.2434 -0.70%
2023-12-11 0 1.430 1.430 1.460 1.410 1.420 102,000 143,840 1.4102 1.254 1.254 1.281 1.237 1.246 116,287 1.2369 -3.38%
2023-12-08 0 1.480 1.410 1.420 1.390 1.500 238,000 346,640 1.4565 1.298 1.237 1.246 1.219 1.316 271,336 1.2775 7.25%
2023-12-07 0 1.380 1.370 1.400 1.360 1.390 62,000 85,060 1.3719 1.210 1.202 1.228 1.193 1.219 70,684 1.2034 0.73%
2023-12-06 0 1.370 1.360 1.390 1.360 1.430 208,000 288,220 1.3857 1.202 1.193 1.219 1.193 1.254 237,134 1.2154 -2.14%
2023-12-05 0 1.400 1.400 1.430 1.400 1.410 96,000 134,960 1.4058 1.228 1.228 1.254 1.228 1.237 109,446 1.2331 -0.71%
2023-12-04 0 1.410 1.410 1.460 1.390 1.500 508,000 751,620 1.4796 1.237 1.237 1.281 1.219 1.316 579,153 1.2978 -2.08%
2023-12-01 0 1.440 1.440 1.490 1.440 1.460 20,000 29,100 1.4550 1.263 1.263 1.307 1.263 1.281 22,801 1.2762 0.00%
2023-11-30 0 1.440 1.440 1.480 1.440 1.570 120,000 179,320 1.4943 1.263 1.263 1.298 1.263 1.377 136,808 1.3107 2.86%
2023-11-29 0 1.400 1.370 1.420 1.380 1.430 236,000 330,660 1.4011 1.228 1.202 1.246 1.210 1.254 269,055 1.2290 -2.10%
2023-11-28 0 1.430 1.420 1.430 1.430 1.470 140,000 202,460 1.4461 1.254 1.246 1.254 1.254 1.289 159,609 1.2685 -4.03%
2023-11-27 0 1.490 1.470 1.490 1.450 1.500 662,000 980,160 1.4806 1.307 1.289 1.307 1.272 1.316 754,723 1.2987 0.00%
2023-11-24 0 1.490 1.470 1.490 1.480 1.500 174,000 260,000 1.4943 1.307 1.289 1.307 1.298 1.316 198,371 1.3107 -0.67%
2023-11-23 0 1.500 1.500 1.530 1.490 1.550 94,000 141,460 1.5049 1.316 1.316 1.342 1.307 1.360 107,166 1.3200 -3.23%
2023-11-22 0 1.550 1.520 1.560 1.390 1.550 884,000 1,329,380 1.5038 1.360 1.333 1.368 1.219 1.360 1,007,818 1.3191 9.15%
2023-11-21 0 1.420 1.390 1.420 1.350 1.420 838,000 1,175,780 1.4031 1.246 1.219 1.246 1.184 1.246 955,375 1.2307 4.41%
2023-11-20 0 1.360 1.360 1.400 1.360 1.430 132,000 182,240 1.3806 1.193 1.193 1.228 1.193 1.254 150,489 1.2110 -0.73%
2023-11-17 0 1.370 1.370 1.390 1.320 1.410 184,000 249,780 1.3575 1.202 1.202 1.219 1.158 1.237 209,772 1.1907 1.48%
2023-11-16 0 1.350 1.330 1.350 1.330 1.350 42,000 56,280 1.3400 1.184 1.167 1.184 1.167 1.184 47,883 1.1754 -3.57%
2023-11-15 0 1.400 1.360 1.400 1.280 1.400 1,246,000 1,680,460 1.3487 1.228 1.193 1.228 1.123 1.228 1,420,521 1.1830 12.90%
2023-11-14 0 1.240 1.220 1.270 1.230 1.250 642,000 796,180 1.2402 1.088 1.070 1.114 1.079 1.096 731,922 1.0878 -0.80%
2023-11-13 0 1.250 1.230 1.250 1.230 1.280 108,000 135,460 1.2543 1.096 1.079 1.096 1.079 1.123 123,127 1.1002 -2.34%
2023-11-10 0 1.280 1.250 1.280 1.230 1.280 146,000 184,260 1.2621 1.123 1.096 1.123 1.079 1.123 166,450 1.1070 0.79%
2023-11-09 0 1.270 1.200 1.270 1.210 1.290 412,000 522,160 1.2674 1.114 1.053 1.114 1.061 1.132 469,707 1.1117 4.96%
2023-11-08 0 1.210 1.180 1.220 1.170 1.230 282,000 338,380 1.1999 1.061 1.035 1.070 1.026 1.079 321,498 1.0525 -1.63%
2023-11-07 0 1.230 1.210 1.240 1.170 1.270 600,000 735,400 1.2257 1.079 1.061 1.088 1.026 1.114 684,039 1.0751 1.65%
2023-11-06 0 1.210 1.210 1.220 1.150 1.230 560,000 670,540 1.1974 1.061 1.061 1.070 1.009 1.079 638,436 1.0503 7.08%
2023-11-03 0 1.130 1.120 1.140 1.040 1.170 748,000 832,040 1.1124 0.991 0.982 1.000 0.912 1.026 852,769 0.9757 10.78%
2023-11-02 0 1.020 1.020 1.030 1.000 1.030 68,000 69,420 1.0209 0.895 0.895 0.903 0.877 0.903 77,524 0.8955 2.00%
2023-11-01 0 1.000 0.970 1.010 0.950 1.000 22,000 21,000 0.9545 0.877 0.851 0.886 0.833 0.877 25,081 0.8373 1.01%
2023-10-31 0 0.990 0.960 1.010 0.990 1.000 268,000 266,420 0.9941 0.868 0.842 0.886 0.868 0.877 305,537 0.8720 3.13%
2023-10-30 0 0.960 0.960 0.970 0.960 1.010 164,000 164,200 1.0012 0.842 0.842 0.851 0.842 0.886 186,971 0.8782 2.13%
2023-10-27 0 0.940 0.930 0.980 0.940 0.950 674,000 640,000 0.9496 0.825 0.816 0.860 0.825 0.833 768,404 0.8329 -2.08%
2023-10-26 0 0.960 0.930 0.960 0.950 0.960 1,004,000 953,840 0.9500 0.842 0.816 0.842 0.833 0.842 1,144,625 0.8333 0.00%
2023-10-25 0 0.960 0.900 0.980 0.920 0.960 102,000 97,000 0.9510 0.842 0.789 0.860 0.807 0.842 116,287 0.8341 0.00%
2023-10-24 0 0.960 0.940 0.960 0.930 0.960 172,000 162,960 0.9474 0.842 0.825 0.842 0.816 0.842 196,091 0.8310 5.49%
2023-10-20 0 0.910 0.900 0.910 0.900 0.920 258,000 234,840 0.9102 0.798 0.789 0.798 0.789 0.807 294,137 0.7984 0.00%
2023-10-19 0 0.910 0.900 0.920 0.890 0.910 20,000 17,900 0.8950 0.798 0.789 0.807 0.781 0.798 22,801 0.7850 0.00%
2023-10-18 0 0.910 0.900 0.910 0.900 0.910 30,000 27,200 0.9067 0.798 0.789 0.798 0.789 0.798 34,202 0.7953 0.00%
2023-10-17 0 0.910 0.890 0.920 - - 0 0 - 0.798 0.781 0.807 - - 0 - 0.00%
2023-10-16 0 0.910 0.900 0.910 0.900 0.920 136,000 123,200 0.9059 0.798 0.789 0.798 0.789 0.807 155,049 0.7946 -2.15%
2023-10-13 0 0.930 0.870 0.940 0.860 0.950 238,000 216,900 0.9113 0.816 0.763 0.825 0.754 0.833 271,336 0.7994 1.09%
2023-10-12 0 0.920 0.910 0.960 0.880 0.920 110,000 98,720 0.8975 0.807 0.798 0.842 0.772 0.807 125,407 0.7872 -1.08%
2023-10-11 0 0.930 0.930 0.940 0.910 0.940 114,000 104,380 0.9156 0.816 0.816 0.825 0.798 0.825 129,967 0.8031 -1.06%
2023-10-10 0 0.940 0.920 0.940 - - 0 0 - 0.825 0.807 0.825 - - 0 - 0.00%
2023-10-09 0 0.940 0.900 0.960 0.900 0.990 14,000 13,040 0.9314 0.825 0.789 0.842 0.789 0.868 15,961 0.8170 4.44%
2023-10-06 0 0.900 0.900 0.920 0.890 0.900 124,000 111,200 0.8968 0.789 0.789 0.807 0.781 0.789 141,368 0.7866 0.00%
2023-10-05 0 0.900 0.890 0.900 0.890 0.910 148,000 131,740 0.8901 0.789 0.781 0.789 0.781 0.798 168,730 0.7808 0.00%
2023-10-04 0 0.900 0.900 0.930 0.900 0.900 88,000 79,300 0.9011 0.789 0.789 0.816 0.789 0.789 100,326 0.7904 0.00%
2023-10-03 0 0.900 0.900 0.930 0.880 0.960 672,000 627,280 0.9335 0.789 0.789 0.816 0.772 0.842 766,124 0.8188 -4.26%
2023-09-29 0 0.940 0.910 0.940 0.950 0.950 28,000 26,600 0.9500 0.825 0.798 0.825 0.833 0.833 31,922 0.8333 0.00%
2023-09-28 0 0.940 0.940 0.970 0.940 1.110 1,538,000 1,569,780 1.0207 0.825 0.825 0.851 0.825 0.974 1,753,420 0.8953 2.17%
2023-09-27 0 0.920 0.900 0.970 0.890 0.930 44,000 40,100 0.9114 0.807 0.789 0.851 0.781 0.816 50,163 0.7994 -1.08%
2023-09-26 0 0.930 0.930 0.970 0.920 0.990 202,000 195,220 0.9664 0.816 0.816 0.851 0.807 0.868 230,293 0.8477 -2.11%
2023-09-25 0 0.950 0.930 0.980 0.950 0.990 186,000 177,740 0.9556 0.833 0.816 0.860 0.833 0.868 212,052 0.8382 0.00%
2023-09-22 0 0.950 0.900 0.950 0.880 0.950 150,000 137,960 0.9197 0.833 0.789 0.833 0.772 0.833 171,010 0.8067 10.47%
2023-09-21 0 0.860 0.860 0.900 0.850 0.910 238,000 210,620 0.8850 0.754 0.754 0.789 0.746 0.798 271,336 0.7762 -5.49%
2023-09-20 0 0.910 0.880 0.910 0.850 0.930 242,000 216,760 0.8957 0.798 0.772 0.798 0.746 0.816 275,896 0.7857 7.06%
2023-09-19 0 0.850 0.810 0.850 0.790 0.850 248,000 205,420 0.8283 0.746 0.710 0.746 0.693 0.746 282,736 0.7265 2.41%
2023-09-18 0 0.830 0.810 0.830 0.810 0.850 62,000 50,720 0.8181 0.728 0.710 0.728 0.710 0.746 70,684 0.7176 0.00%
2023-09-15 0 0.830 0.800 0.830 0.830 0.840 62,000 51,480 0.8303 0.728 0.702 0.728 0.728 0.737 70,684 0.7283 3.75%
2023-09-14 0 0.800 0.800 0.820 0.800 0.880 148,000 126,600 0.8554 0.702 0.702 0.719 0.702 0.772 168,730 0.7503 -6.98%
2023-09-13 0 0.860 0.840 0.850 0.820 0.860 346,000 292,020 0.8440 0.754 0.737 0.746 0.719 0.754 394,463 0.7403 1.18%
2023-09-12 0 0.850 0.770 0.860 0.780 0.850 550,000 457,060 0.8310 0.746 0.675 0.754 0.684 0.746 627,036 0.7289 2.41%
2023-09-11 0 0.830 0.770 0.820 0.760 0.840 188,000 149,240 0.7938 0.728 0.675 0.719 0.667 0.737 214,332 0.6963 -1.19%
2023-09-07 0 0.840 0.830 0.840 0.810 0.870 144,000 121,760 0.8456 0.737 0.728 0.737 0.710 0.763 164,169 0.7417 -6.67%
2023-09-06 0 0.900 0.860 0.890 0.820 0.900 324,000 273,580 0.8444 0.789 0.754 0.781 0.719 0.789 369,381 0.7406 -3.23%
2023-09-05 0 0.930 0.900 0.930 0.890 0.930 656,000 591,080 0.9010 0.816 0.789 0.816 0.781 0.816 747,883 0.7903 -2.11%
2023-09-04 0 0.950 0.940 0.960 0.900 0.960 136,000 127,740 0.9393 0.833 0.825 0.842 0.789 0.842 155,049 0.8239 -3.06%
2023-08-31 0 0.980 0.940 0.980 0.850 0.980 274,000 248,080 0.9054 0.860 0.825 0.860 0.746 0.860 312,378 0.7942 15.29%
2023-08-30 0 0.850 0.870 0.880 0.780 0.900 528,000 440,160 0.8336 0.746 0.763 0.772 0.684 0.789 601,954 0.7312 10.39%
2023-08-29 0 0.770 0.750 0.760 0.750 0.790 218,000 167,020 0.7661 0.675 0.658 0.667 0.658 0.693 248,534 0.6720 -3.75%
2023-08-28 0 0.800 0.750 0.800 0.750 0.800 500,000 378,400 0.7568 0.702 0.658 0.702 0.658 0.702 570,033 0.6638 0.00%
2023-08-25 0 0.800 0.760 0.800 0.770 0.790 192,000 150,480 0.7838 0.702 0.667 0.702 0.675 0.693 218,893 0.6875 3.90%
2023-08-24 0 0.770 0.760 0.770 0.770 0.790 40,000 31,140 0.7785 0.675 0.667 0.675 0.675 0.693 45,603 0.6829 -1.28%
2023-08-23 0 0.780 0.780 0.820 0.780 0.820 12,000 9,560 0.7967 0.684 0.684 0.719 0.684 0.719 13,681 0.6988 -6.02%
2023-08-22 0 0.830 0.780 0.820 0.780 0.840 380,000 304,900 0.8024 0.728 0.684 0.719 0.684 0.737 433,225 0.7038 -1.19%
2023-08-21 0 0.840 0.790 0.840 0.850 0.910 258,000 228,280 0.8848 0.737 0.693 0.737 0.746 0.798 294,137 0.7761 2.44%
2023-08-18 0 0.820 0.760 0.810 0.770 0.850 400,000 325,840 0.8146 0.719 0.667 0.710 0.675 0.746 456,026 0.7145 2.50%
2023-08-17 0 0.800 0.770 0.830 0.770 0.800 22,000 17,100 0.7773 0.702 0.675 0.728 0.675 0.702 25,081 0.6818 -1.23%
2023-08-16 0 0.810 0.810 0.850 0.800 0.850 292,000 240,880 0.8249 0.710 0.710 0.746 0.702 0.746 332,899 0.7236 -3.57%
2023-08-15 0 0.840 0.840 0.850 0.760 0.880 914,000 744,180 0.8142 0.737 0.737 0.746 0.667 0.772 1,042,020 0.7142 -4.55%
2023-08-14 0 0.880 0.860 0.870 0.810 0.930 468,000 388,140 0.8294 0.772 0.754 0.763 0.710 0.816 533,550 0.7275 -5.38%
2023-08-11 0 0.930 0.890 0.940 0.850 0.990 1,280,000 1,173,020 0.9164 0.816 0.781 0.825 0.746 0.868 1,459,283 0.8038 -6.06%
2023-08-10 0 0.990 0.970 0.980 0.970 1.000 146,000 143,920 0.9858 0.868 0.851 0.860 0.851 0.877 166,450 0.8646 -1.98%
2023-08-09 0 1.010 0.980 1.010 0.970 1.010 194,000 191,660 0.9879 0.886 0.860 0.886 0.851 0.886 221,173 0.8666 -1.94%
2023-08-08 0 1.030 1.000 1.030 0.990 1.040 300,000 304,420 1.0147 0.903 0.877 0.903 0.868 0.912 342,020 0.8901 0.98%
2023-08-07 0 1.020 1.000 1.010 1.000 1.050 684,000 701,100 1.0250 0.895 0.877 0.886 0.877 0.921 779,805 0.8991 -4.67%
2023-08-04 0 1.070 1.010 1.060 1.070 1.070 2,000 2,140 1.0700 0.939 0.886 0.930 0.939 0.939 2,280 0.9385 0.00%
2023-08-03 0 1.070 1.020 1.070 - - 0 0 - 0.939 0.895 0.939 - - 0 - 0.00%
2023-08-02 0 1.070 1.040 1.060 1.030 1.110 184,000 193,120 1.0496 0.939 0.912 0.930 0.903 0.974 209,772 0.9206 -0.93%
2023-08-01 0 1.080 1.060 1.080 1.060 1.100 90,000 97,940 1.0882 0.947 0.930 0.947 0.930 0.965 102,606 0.9545 -1.82%
2023-07-31 0 1.100 1.060 1.100 1.050 1.120 1,044,000 1,135,440 1.0876 0.965 0.930 0.965 0.921 0.982 1,190,228 0.9540 -0.90%
2023-07-28 0 1.110 1.070 1.110 1.050 1.120 126,000 138,760 1.1013 0.974 0.939 0.974 0.921 0.982 143,648 0.9660 1.83%
2023-07-27 0 1.090 1.080 1.100 1.080 1.130 156,000 172,960 1.1087 0.956 0.947 0.965 0.947 0.991 177,850 0.9725 -2.68%
2023-07-26 0 1.120 1.070 1.120 1.070 1.130 178,000 196,200 1.1022 0.982 0.939 0.982 0.939 0.991 202,932 0.9668 4.67%
2023-07-25 0 1.070 1.060 1.090 1.050 1.160 182,000 201,480 1.1070 0.939 0.930 0.956 0.921 1.017 207,492 0.9710 -1.83%
2023-07-24 0 1.090 1.080 1.090 0.980 1.200 1,040,000 1,168,200 1.1233 0.956 0.947 0.956 0.860 1.053 1,185,668 0.9853 5.83%
2023-07-21 0 1.030 1.020 1.060 1.030 1.080 230,000 241,160 1.0485 0.903 0.895 0.930 0.903 0.947 262,215 0.9197 0.00%
2023-07-20 0 1.030 1.030 1.060 1.020 1.110 188,000 195,500 1.0399 0.903 0.903 0.930 0.895 0.974 214,332 0.9121 -4.63%
2023-07-19 0 1.080 1.070 1.090 1.020 1.110 50,000 54,840 1.0968 0.947 0.939 0.956 0.895 0.974 57,003 0.9621 -2.70%
2023-07-18 0 1.110 1.070 1.110 0.960 1.110 1,296,000 1,323,760 1.0214 0.974 0.939 0.974 0.842 0.974 1,477,524 0.8959 2.78%
2023-07-14 0 1.080 1.060 1.080 1.080 1.240 906,000 1,044,040 1.1524 0.947 0.930 0.947 0.947 1.088 1,032,899 1.0108 -10.74%
2023-07-13 0 1.210 1.210 1.230 1.180 1.240 344,000 418,000 1.2151 1.061 1.061 1.079 1.035 1.088 392,182 1.0658 0.83%
2023-07-12 0 1.200 1.190 1.230 1.160 1.250 1,196,000 1,433,840 1.1989 1.053 1.044 1.079 1.017 1.096 1,363,518 1.0516 -1.64%
2023-07-11 0 1.220 1.180 1.220 1.170 1.350 696,000 841,260 1.2087 1.070 1.035 1.070 1.026 1.184 793,485 1.0602 -4.69%
2023-07-10 0 1.280 1.240 1.290 1.220 1.280 380,000 481,660 1.2675 1.123 1.088 1.132 1.070 1.123 433,225 1.1118 -0.78%
2023-07-07 0 1.290 1.270 1.290 1.270 1.340 1,224,000 1,590,560 1.2995 1.132 1.114 1.132 1.114 1.175 1,395,440 1.1398 -0.77%
2023-07-06 0 1.300 1.290 1.310 1.290 1.340 460,000 602,880 1.3106 1.140 1.132 1.149 1.132 1.175 524,430 1.1496 -1.52%
2023-07-05 0 1.320 1.320 1.330 1.310 1.380 354,000 475,660 1.3437 1.158 1.158 1.167 1.149 1.210 403,583 1.1786 -2.22%
2023-07-04 0 1.350 1.350 1.370 1.330 1.410 1,274,000 1,754,140 1.3769 1.184 1.184 1.202 1.167 1.237 1,452,443 1.2077 0.75%
2023-07-03 0 1.340 1.330 1.350 1.330 1.360 430,000 579,840 1.3485 1.175 1.167 1.184 1.167 1.193 490,228 1.1828 -5.63%
2023-06-30 0 1.420 1.360 1.420 1.350 1.440 618,000 854,340 1.3824 1.246 1.193 1.246 1.184 1.263 704,560 1.2126 3.65%
2023-06-29 0 1.370 1.360 1.380 1.350 1.400 278,000 380,920 1.3702 1.202 1.193 1.210 1.184 1.228 316,938 1.2019 0.00%
2023-06-28 0 1.370 1.350 1.370 1.330 1.410 530,000 726,040 1.3699 1.202 1.184 1.202 1.167 1.237 604,235 1.2016 -2.84%
2023-06-27 0 1.410 1.400 1.420 1.400 1.510 458,000 657,280 1.4351 1.237 1.228 1.246 1.228 1.324 522,150 1.2588 -4.08%
2023-06-26 0 1.470 1.430 1.470 1.400 1.550 976,000 1,439,360 1.4748 1.289 1.254 1.289 1.228 1.360 1,112,704 1.2936 -0.68%
2023-06-23 0 1.480 1.470 1.480 1.350 1.590 3,272,000 4,695,220 1.4350 1.298 1.289 1.298 1.184 1.395 3,730,293 1.2587 7.25%
2023-06-21 0 1.380 1.380 1.390 1.320 1.430 340,000 469,660 1.3814 1.210 1.210 1.219 1.158 1.254 387,622 1.2116 0.00%
2023-06-20 0 1.380 1.360 1.380 1.300 1.400 594,000 790,820 1.3313 1.210 1.193 1.210 1.140 1.228 677,199 1.1678 1.47%
2023-06-19 0 1.360 1.350 1.380 1.350 1.400 236,000 323,380 1.3703 1.193 1.184 1.210 1.184 1.228 269,055 1.2019 -1.45%
2023-06-16 0 1.380 1.380 1.410 1.360 1.470 498,000 692,200 1.3900 1.210 1.210 1.237 1.193 1.289 567,752 1.2192 -4.17%
2023-06-15 0 1.440 1.440 1.460 1.350 1.490 1,546,000 2,228,500 1.4415 1.263 1.263 1.281 1.184 1.307 1,762,541 1.2644 5.11%
2023-06-14 0 1.370 1.350 1.360 1.300 1.440 1,056,000 1,446,600 1.3699 1.202 1.184 1.193 1.140 1.263 1,203,909 1.2016 -4.86%
2023-06-13 0 1.440 1.440 1.460 1.190 1.520 8,572,000 11,491,220 1.3406 1.263 1.263 1.281 1.044 1.333 9,772,638 1.1759 7.46%
2023-06-12 0 1.340 1.330 1.340 1.180 1.850 31,386,000 47,535,800 1.5146 1.175 1.167 1.175 1.035 1.623 35,782,085 1.3285 -26.37%
2023-06-09 0 1.820 1.820 1.830 1.630 1.870 6,116,000 10,931,740 1.7874 1.596 1.596 1.605 1.430 1.640 6,972,638 1.5678 12.35%
2023-06-08 0 1.620 1.610 1.630 1.530 1.680 1,272,000 2,019,580 1.5877 1.421 1.412 1.430 1.342 1.474 1,450,163 1.3927 0.62%
2023-06-07 0 1.610 1.610 1.650 1.570 1.830 4,958,000 8,433,700 1.7010 1.412 1.412 1.447 1.377 1.605 5,652,443 1.4920 -4.73%
2023-06-06 0 1.690 1.690 1.700 1.270 1.820 21,072,000 30,203,600 1.4334 1.482 1.482 1.491 1.114 1.596 24,023,453 1.2573 30.00%
2023-06-05 0 1.300 1.300 1.320 1.290 1.460 1,734,000 2,395,600 1.3815 1.140 1.140 1.158 1.132 1.281 1,976,873 1.2118 -5.11%
2023-06-02 0 1.370 1.360 1.370 1.290 1.390 1,672,000 2,222,520 1.3293 1.202 1.193 1.202 1.132 1.219 1,906,189 1.1659 1.48%
2023-06-01 0 1.350 1.340 1.350 1.350 1.470 1,564,000 2,196,140 1.4042 1.184 1.175 1.184 1.184 1.289 1,783,062 1.2317 -0.74%
2023-05-31 0 1.360 1.360 1.380 1.120 1.450 12,488,000 15,293,580 1.2247 1.193 1.193 1.210 0.982 1.272 14,237,134 1.0742 16.24%
2023-05-30 0 1.170 1.130 1.170 1.050 1.310 10,562,000 12,116,540 1.1472 1.026 0.991 1.026 0.921 1.149 12,041,368 1.0062 -11.36%
2023-05-29 0 1.320 1.300 1.320 1.290 1.480 1,274,000 1,751,000 1.3744 1.158 1.140 1.158 1.132 1.298 1,452,443 1.2056 -9.59%
2023-05-25 0 1.460 1.460 1.480 1.410 1.500 836,000 1,212,600 1.4505 1.281 1.281 1.298 1.237 1.316 953,094 1.2723 -5.19%
2023-05-24 0 1.540 1.540 1.550 1.270 1.560 2,780,000 4,026,980 1.4486 1.351 1.351 1.360 1.114 1.368 3,169,381 1.2706 9.22%
2023-05-23 0 1.410 1.410 1.420 1.400 1.690 5,158,000 7,732,840 1.4992 1.237 1.237 1.246 1.228 1.482 5,880,456 1.3150 -16.57%
2023-05-22 0 1.690 1.680 1.690 1.640 1.870 3,292,000 5,673,360 1.7234 1.482 1.474 1.482 1.439 1.640 3,753,094 1.5116 -7.65%
2023-05-19 0 1.830 1.830 1.860 1.820 2.030 4,564,000 8,755,920 1.9185 1.605 1.605 1.631 1.596 1.781 5,203,257 1.6828 0.00%
2023-05-18 0 1.830 1.820 1.840 1.700 2.000 5,534,000 10,231,540 1.8489 1.605 1.596 1.614 1.491 1.754 6,309,121 1.6217 -3.17%
2023-05-17 0 1.890 1.860 1.890 1.490 1.900 10,552,000 18,463,780 1.7498 1.658 1.631 1.658 1.307 1.667 12,029,967 1.5348 22.73%
2023-05-16 0 1.540 1.540 1.550 1.470 1.760 10,004,000 16,130,240 1.6124 1.351 1.351 1.360 1.289 1.544 11,405,212 1.4143 -3.75%
2023-05-15 0 1.600 1.590 1.600 1.320 1.770 13,806,000 21,448,320 1.5536 1.403 1.395 1.403 1.158 1.553 15,739,739 1.3627 23.08%
2023-05-12 0 1.300 1.300 1.320 1.180 1.400 9,474,000 12,359,720 1.3046 1.140 1.140 1.158 1.035 1.228 10,800,977 1.1443 4.84%
2023-05-11 0 1.240 1.230 1.240 1.150 1.360 9,718,000 12,420,840 1.2781 1.088 1.079 1.088 1.009 1.193 11,079,153 1.1211 -3.12%
2023-05-10 0 1.280 1.260 1.280 0.980 1.300 14,520,000 16,719,140 1.1515 1.123 1.105 1.123 0.860 1.140 16,553,746 1.0100 30.61%
2023-05-09 0 0.980 0.980 0.990 0.840 1.060 48,022,000 45,020,340 0.9375 0.860 0.860 0.868 0.737 0.930 54,748,208 0.8223

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top