SenseTime Group Inc.: B

Exchange Code Listed Last trade Delisted
HK Main 80020  2023-06-19    
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 1.980 1.900 1.990 1.960 1.980 290,000 571,460 1.9706 1.980 1.900 1.990 1.960 1.980 290,000 1.9706 0.51%
2025-12-30 0 1.970 1.930 1.970 1.930 1.970 676,000 1,325,250 1.9604 1.970 1.930 1.970 1.930 1.970 676,000 1.9604 2.60%
2025-12-29 0 1.920 1.920 1.930 1.920 1.950 895,000 1,734,850 1.9384 1.920 1.920 1.930 1.920 1.950 895,000 1.9384 0.52%
2025-12-24 0 1.910 1.910 1.920 1.900 1.910 159,000 302,190 1.9006 1.910 1.910 1.920 1.900 1.910 159,000 1.9006 0.00%
2025-12-23 0 1.910 1.910 1.920 1.870 1.920 730,000 1,385,840 1.8984 1.910 1.910 1.920 1.870 1.920 730,000 1.8984 3.80%
2025-12-22 0 1.840 1.830 1.840 1.760 1.850 1,639,000 2,996,770 1.8284 1.840 1.830 1.840 1.760 1.850 1,639,000 1.8284 8.24%
2025-12-19 0 1.700 1.680 1.710 1.690 1.710 917,000 1,558,010 1.6990 1.700 1.680 1.710 1.690 1.710 917,000 1.6990 -0.58%
2025-12-18 0 1.710 1.700 1.730 1.690 1.730 1,456,000 2,486,690 1.7079 1.710 1.700 1.730 1.690 1.730 1,456,000 1.7079 -4.47%
2025-12-17 0 1.790 1.780 1.880 1.770 1.810 808,000 1,450,390 1.7950 1.790 1.780 1.880 1.770 1.810 808,000 1.7950 -1.65%
2025-12-16 0 1.820 1.800 1.830 1.800 1.910 1,345,000 2,475,740 1.8407 1.820 1.800 1.830 1.800 1.910 1,345,000 1.8407 -5.70%
2025-12-15 0 1.930 1.920 2.050 1.930 1.980 1,662,000 3,242,210 1.9508 1.930 1.920 2.050 1.930 1.980 1,662,000 1.9508 -4.46%
2025-12-12 0 2.020 2.000 2.030 1.960 2.020 539,000 1,078,980 2.0018 2.020 2.000 2.030 1.960 2.020 539,000 2.0018 5.21%
2025-12-11 0 1.920 1.910 2.000 1.920 1.980 552,000 1,062,930 1.9256 1.920 1.910 2.000 1.920 1.980 552,000 1.9256 -2.54%
2025-12-10 0 1.970 1.940 1.990 1.930 1.970 623,000 1,205,490 1.9350 1.970 1.940 1.990 1.930 1.970 623,000 1.9350 1.55%
2025-12-09 0 1.940 1.940 1.960 1.940 1.960 600,000 1,170,000 1.9500 1.940 1.940 1.960 1.940 1.960 600,000 1.9500 -1.02%
2025-12-08 0 1.960 1.960 2.000 1.960 1.990 1,453,000 2,874,120 1.9781 1.960 1.960 2.000 1.960 1.990 1,453,000 1.9781 0.51%
2025-12-05 0 1.950 1.950 1.990 1.940 1.950 38,000 73,810 1.9424 1.950 1.950 1.990 1.940 1.950 38,000 1.9424 1.04%
2025-12-04 0 1.930 1.920 2.050 1.910 1.930 18,000 34,630 1.9239 1.930 1.920 2.050 1.910 1.930 18,000 1.9239 3.76%
2025-12-03 0 1.860 1.860 2.050 1.860 1.900 496,000 928,660 1.8723 1.860 1.860 2.050 1.860 1.900 496,000 1.8723 -2.11%
2025-12-02 0 1.900 1.900 1.920 1.900 1.930 96,000 183,610 1.9126 1.900 1.900 1.920 1.900 1.930 96,000 1.9126 -1.55%
2025-12-01 0 1.930 1.900 1.930 1.920 1.940 212,000 410,260 1.9352 1.930 1.900 1.930 1.920 1.940 212,000 1.9352 0.00%
2025-11-28 0 1.930 1.900 2.050 1.930 1.930 53,000 102,290 1.9300 1.930 1.900 2.050 1.930 1.930 53,000 1.9300 0.00%
2025-11-27 0 1.930 1.900 1.990 1.900 1.930 322,000 618,860 1.9219 1.930 1.900 1.990 1.900 1.930 322,000 1.9219 0.00%
2025-11-26 0 1.930 1.920 2.020 1.930 1.960 259,000 503,540 1.9442 1.930 1.920 2.020 1.930 1.960 259,000 1.9442 -1.53%
2025-11-25 0 1.960 1.930 1.970 1.960 1.980 90,000 177,170 1.9686 1.960 1.930 1.970 1.960 1.980 90,000 1.9686 1.55%
2025-11-24 0 1.930 1.880 1.930 1.860 1.930 284,000 536,060 1.8875 1.930 1.880 1.930 1.860 1.930 284,000 1.8875 2.66%
2025-11-21 0 1.880 1.880 1.920 1.850 1.920 1,192,000 2,236,380 1.8762 1.880 1.880 1.920 1.850 1.920 1,192,000 1.8762 -3.09%
2025-11-20 0 1.940 1.940 1.950 1.920 1.940 547,000 1,054,360 1.9275 1.940 1.940 1.950 1.920 1.940 547,000 1.9275 0.00%
2025-11-19 0 1.940 1.910 1.950 1.900 1.940 676,000 1,290,880 1.9096 1.940 1.910 1.950 1.900 1.940 676,000 1.9096 0.52%
2025-11-18 0 1.930 1.920 1.960 1.920 1.960 687,000 1,332,880 1.9401 1.930 1.920 1.960 1.920 1.960 687,000 1.9401 -2.03%
2025-11-17 0 1.970 1.950 2.000 1.950 1.980 1,264,000 2,479,260 1.9614 1.970 1.950 2.000 1.950 1.980 1,264,000 1.9614 -1.01%
2025-11-14 0 1.990 1.980 2.030 1.980 2.000 403,000 801,130 1.9879 1.990 1.980 2.030 1.980 2.000 403,000 1.9879 -2.45%
2025-11-13 0 2.040 2.030 2.050 2.020 2.060 335,000 684,060 2.0420 2.040 2.030 2.050 2.020 2.060 335,000 2.0420 0.00%
2025-11-12 0 2.040 2.020 2.040 1.990 2.040 684,000 1,386,680 2.0273 2.040 2.020 2.040 1.990 2.040 684,000 2.0273 2.00%
2025-11-11 0 2.000 2.000 2.050 2.000 2.060 454,000 914,350 2.0140 2.000 2.000 2.050 2.000 2.060 454,000 2.0140 -0.99%
2025-11-10 0 2.020 2.010 2.020 1.990 2.020 297,000 596,780 2.0094 2.020 2.010 2.020 1.990 2.020 297,000 2.0094 2.54%
2025-11-07 0 1.970 1.970 1.990 1.960 2.000 873,000 1,732,170 1.9842 1.970 1.970 1.990 1.960 2.000 873,000 1.9842 -3.43%
2025-11-06 0 2.040 2.040 2.050 2.000 2.040 417,000 840,960 2.0167 2.040 2.040 2.050 2.000 2.040 417,000 2.0167 2.00%
2025-11-05 0 2.000 1.990 2.030 1.990 2.030 1,571,000 3,144,760 2.0018 2.000 1.990 2.030 1.990 2.030 1,571,000 2.0018 -3.38%
2025-11-04 0 2.070 2.060 2.070 2.060 2.120 816,000 1,709,060 2.0944 2.070 2.060 2.070 2.060 2.120 816,000 2.0944 -3.27%
2025-11-03 0 2.140 2.140 2.150 2.100 2.150 566,000 1,202,100 2.1239 2.140 2.140 2.150 2.100 2.150 566,000 2.1239 -1.38%
2025-10-31 0 2.170 2.170 - 2.150 2.180 105,000 227,810 2.1696 2.170 2.170 - 2.150 2.180 105,000 2.1696 0.00%
2025-10-30 0 2.170 2.170 2.460 2.150 2.220 1,033,000 2,253,840 2.1818 2.170 2.170 2.460 2.150 2.220 1,033,000 2.1818 -3.12%
2025-10-28 0 2.240 2.220 2.290 2.240 2.300 508,000 1,149,410 2.2626 2.240 2.220 2.290 2.240 2.300 508,000 2.2626 -1.75%
2025-10-27 0 2.280 2.270 2.300 2.250 2.300 517,000 1,173,230 2.2693 2.280 2.270 2.300 2.250 2.300 517,000 2.2693 1.33%
2025-10-24 0 2.250 2.230 2.400 2.200 2.250 264,000 591,600 2.2409 2.250 2.230 2.400 2.200 2.250 264,000 2.2409 3.69%
2025-10-23 0 2.170 2.170 2.200 2.130 2.190 331,000 712,400 2.1523 2.170 2.170 2.200 2.130 2.190 331,000 2.1523 -2.25%
2025-10-22 0 2.220 2.200 2.490 2.200 2.230 98,000 218,100 2.2255 2.220 2.200 2.490 2.200 2.230 98,000 2.2255 -0.45%
2025-10-21 0 2.230 2.230 2.260 2.230 2.270 631,000 1,423,520 2.2560 2.230 2.230 2.260 2.230 2.270 631,000 2.2560 1.36%
2025-10-20 0 2.200 2.200 2.260 2.200 2.230 367,000 812,070 2.2127 2.200 2.200 2.260 2.200 2.230 367,000 2.2127 2.80%
2025-10-17 0 2.140 2.140 2.200 2.140 2.250 933,000 2,024,400 2.1698 2.140 2.140 2.200 2.140 2.250 933,000 2.1698 -6.55%
2025-10-16 0 2.290 2.280 2.310 2.270 2.340 1,001,000 2,304,830 2.3025 2.290 2.280 2.310 2.270 2.340 1,001,000 2.3025 -0.43%
2025-10-15 0 2.300 2.300 2.310 2.180 2.310 696,000 1,557,780 2.2382 2.300 2.300 2.310 2.180 2.310 696,000 2.2382 5.02%
2025-10-14 0 2.190 2.180 2.220 2.190 2.390 2,305,000 5,127,580 2.2245 2.190 2.180 2.220 2.190 2.390 2,305,000 2.2245 -7.20%
2025-10-13 0 2.360 2.340 2.380 2.280 2.390 2,540,000 5,954,780 2.3444 2.360 2.340 2.380 2.280 2.390 2,540,000 2.3444 -3.28%
2025-10-10 0 2.440 2.430 2.440 2.420 2.480 649,000 1,592,160 2.4533 2.440 2.430 2.440 2.420 2.480 649,000 2.4533 -2.40%
2025-10-09 0 2.500 2.490 2.620 2.490 2.580 783,000 1,984,480 2.5345 2.500 2.490 2.620 2.490 2.580 783,000 2.5345 -1.19%
2025-10-08 0 2.530 2.530 2.570 2.490 2.600 1,785,000 4,498,670 2.5203 2.530 2.530 2.570 2.490 2.600 1,785,000 2.5203 -4.53%
2025-10-06 0 2.650 2.640 2.730 2.560 2.780 767,000 2,014,290 2.6262 2.650 2.640 2.730 2.560 2.780 767,000 2.6262 0.76%
2025-10-03 0 2.630 2.620 2.630 2.580 2.640 287,000 752,660 2.6225 2.630 2.620 2.630 2.580 2.640 287,000 2.6225 -0.38%
2025-10-02 0 2.640 2.630 2.650 2.620 2.680 1,086,000 2,879,180 2.6512 2.640 2.630 2.650 2.620 2.680 1,086,000 2.6512 0.00%
2025-09-30 0 2.640 2.640 2.660 2.530 2.650 1,025,000 2,662,550 2.5976 2.640 2.640 2.660 2.530 2.650 1,025,000 2.5976 5.60%
2025-09-29 0 2.500 2.480 2.560 2.400 2.560 1,391,000 3,512,420 2.5251 2.500 2.480 2.560 2.400 2.560 1,391,000 2.5251 3.31%
2025-09-26 0 2.420 2.400 2.480 2.400 2.510 1,036,000 2,534,810 2.4467 2.420 2.400 2.480 2.400 2.510 1,036,000 2.4467 -3.59%
2025-09-25 0 2.510 2.500 2.520 2.500 2.620 1,348,000 3,432,670 2.5465 2.510 2.500 2.520 2.500 2.620 1,348,000 2.5465 0.40%
2025-09-24 0 2.500 2.500 2.510 2.370 2.500 1,065,000 2,641,340 2.4801 2.500 2.500 2.510 2.370 2.500 1,065,000 2.4801 2.88%
2025-09-23 0 2.430 2.430 2.500 2.380 2.540 1,942,000 4,701,850 2.4211 2.430 2.430 2.500 2.380 2.540 1,942,000 2.4211 -2.41%
2025-09-22 0 2.490 2.450 2.490 2.420 2.510 450,000 1,114,080 2.4757 2.490 2.450 2.490 2.420 2.510 450,000 2.4757 -0.40%
2025-09-19 0 2.500 2.480 2.510 2.390 2.550 2,542,000 6,343,610 2.4955 2.500 2.480 2.510 2.390 2.550 2,542,000 2.4955 4.60%
2025-09-18 0 2.390 2.320 2.400 2.300 2.460 2,147,000 5,099,490 2.3752 2.390 2.320 2.400 2.300 2.460 2,147,000 2.3752 -0.83%
2025-09-17 0 2.410 2.350 2.440 2.080 2.450 5,126,000 11,645,530 2.2719 2.410 2.350 2.440 2.080 2.450 5,126,000 2.2719 15.87%
2025-09-16 0 2.080 2.070 2.080 2.040 2.100 605,000 1,250,080 2.0662 2.080 2.070 2.080 2.040 2.100 605,000 2.0662 0.48%
2025-09-15 0 2.070 2.060 2.100 2.040 2.140 1,753,000 3,647,700 2.0808 2.070 2.060 2.100 2.040 2.140 1,753,000 2.0808 0.98%
2025-09-12 0 2.050 2.030 2.060 1.970 2.080 1,917,000 3,870,630 2.0191 2.050 2.030 2.060 1.970 2.080 1,917,000 2.0191 6.77%
2025-09-11 0 1.920 1.910 1.940 1.820 1.940 714,250 1,366,347 1.9130 1.920 1.910 1.940 1.820 1.940 714,250 1.9130 4.35%
2025-09-10 0 1.840 1.820 1.860 1.830 1.840 110,000 202,340 1.8395 1.840 1.820 1.860 1.830 1.840 110,000 1.8395 1.66%
2025-09-09 0 1.810 1.800 1.820 1.800 1.860 734,000 1,338,140 1.8231 1.810 1.800 1.820 1.800 1.860 734,000 1.8231 -0.55%
2025-09-08 0 1.820 1.820 1.890 1.800 1.830 539,000 980,100 1.8184 1.820 1.820 1.890 1.800 1.830 539,000 1.8184 1.68%
2025-09-05 0 1.790 1.780 1.790 1.720 1.790 1,199,000 2,120,770 1.7688 1.790 1.780 1.790 1.720 1.790 1,199,000 1.7688 1.70%
2025-09-04 0 1.760 1.730 1.800 1.720 1.870 1,384,000 2,452,700 1.7722 1.760 1.730 1.800 1.720 1.870 1,384,000 1.7722 -5.38%
2025-09-03 0 1.860 1.860 2.000 1.850 1.880 587,000 1,093,900 1.8635 1.860 1.860 2.000 1.850 1.880 587,000 1.8635 -1.59%
2025-09-02 0 1.890 1.890 1.970 1.870 2.000 448,000 858,280 1.9158 1.890 1.890 1.970 1.870 2.000 448,000 1.9158 -3.08%
2025-09-01 0 1.950 1.920 1.950 1.890 2.000 1,207,000 2,330,760 1.9310 1.950 1.920 1.950 1.890 2.000 1,207,000 1.9310 -1.02%
2025-08-29 0 1.970 1.910 1.970 1.890 2.030 1,817,000 3,566,780 1.9630 1.970 1.910 1.970 1.890 2.030 1,817,000 1.9630 3.68%
2025-08-28 0 1.900 1.920 1.980 1.840 1.920 1,382,000 2,617,290 1.8938 1.900 1.920 1.980 1.840 1.920 1,382,000 1.8938 -0.52%
2025-08-27 0 1.910 1.900 1.920 1.790 2.000 4,602,000 8,825,900 1.9178 1.910 1.900 1.920 1.790 2.000 4,602,000 1.9178 8.52%
2025-08-26 0 1.760 1.580 1.750 1.740 1.790 2,105,000 3,718,770 1.7666 1.760 1.580 1.750 1.740 1.790 2,105,000 1.7666 1.73%
2025-08-25 0 1.730 1.720 1.730 1.700 1.750 1,866,000 3,211,990 1.7213 1.730 1.720 1.730 1.700 1.750 1,866,000 1.7213 2.98%
2025-08-22 0 1.680 1.640 1.700 1.610 1.690 1,015,000 1,698,520 1.6734 1.680 1.640 1.700 1.610 1.690 1,015,000 1.6734 5.66%
2025-08-21 0 1.590 1.580 1.650 1.580 1.610 1,171,000 1,871,450 1.5982 1.590 1.580 1.650 1.580 1.610 1,171,000 1.5982 -1.85%
2025-08-20 0 1.620 1.610 1.630 1.580 1.630 913,000 1,469,400 1.6094 1.620 1.610 1.630 1.580 1.630 913,000 1.6094 -1.82%
2025-08-19 0 1.650 1.620 1.670 1.640 1.670 497,000 823,080 1.6561 1.650 1.620 1.670 1.640 1.670 497,000 1.6561 -1.79%
2025-08-18 0 1.680 1.660 1.680 1.590 1.700 3,342,000 5,550,210 1.6607 1.680 1.660 1.680 1.590 1.700 3,342,000 1.6607 5.66%
2025-08-15 0 1.590 1.570 1.600 1.540 1.590 1,980,000 3,137,800 1.5847 1.590 1.570 1.600 1.540 1.590 1,980,000 1.5847 1.92%
2025-08-14 0 1.560 1.530 1.560 1.550 1.570 672,000 1,047,150 1.5583 1.560 1.530 1.560 1.550 1.570 672,000 1.5583 2.63%
2025-08-13 0 1.520 1.500 1.540 1.520 1.550 1,225,000 1,882,350 1.5366 1.520 1.500 1.540 1.520 1.550 1,225,000 1.5366 0.66%
2025-08-12 0 1.510 1.500 1.520 1.480 1.530 429,000 647,880 1.5102 1.510 1.500 1.520 1.480 1.530 429,000 1.5102 1.34%
2025-08-11 0 1.490 1.480 1.500 1.460 1.490 124,000 183,000 1.4758 1.490 1.480 1.500 1.460 1.490 124,000 1.4758 1.36%
2025-08-08 0 1.470 1.460 1.490 1.470 1.490 1,372,000 2,025,600 1.4764 1.470 1.460 1.490 1.470 1.490 1,372,000 1.4764 -1.34%
2025-08-07 0 1.490 1.490 1.500 1.480 1.500 1,385,000 2,058,900 1.4866 1.490 1.490 1.500 1.480 1.500 1,385,000 1.4866 0.00%
2025-08-06 0 1.490 1.490 1.500 1.480 1.490 129,000 191,910 1.4877 1.490 1.490 1.500 1.480 1.490 129,000 1.4877 0.68%
2025-08-05 0 1.480 1.470 1.480 1.470 1.490 285,000 421,960 1.4806 1.480 1.470 1.480 1.470 1.490 285,000 1.4806 2.07%
2025-08-04 0 1.450 1.430 1.490 1.420 1.450 730,000 1,045,950 1.4328 1.450 1.430 1.490 1.420 1.450 730,000 1.4328 0.69%
2025-08-01 0 1.440 1.440 1.460 1.440 1.480 811,000 1,178,060 1.4526 1.440 1.440 1.460 1.440 1.480 811,000 1.4526 -1.37%
2025-07-31 0 1.460 1.460 1.500 1.450 1.480 910,000 1,333,750 1.4657 1.460 1.460 1.500 1.450 1.480 910,000 1.4657 1.39%
2025-07-30 0 1.440 1.430 1.480 1.440 1.480 1,316,000 1,919,990 1.4590 1.440 1.430 1.480 1.440 1.480 1,316,000 1.4590 -2.70%
2025-07-29 0 1.480 1.470 1.600 1.450 1.480 1,585,000 2,310,050 1.4574 1.480 1.470 1.600 1.450 1.480 1,585,000 1.4574 -0.67%
2025-07-28 0 1.490 1.490 1.550 1.490 1.600 2,501,000 3,805,390 1.5215 1.490 1.490 1.550 1.490 1.600 2,501,000 1.5215 -6.88%
2025-07-25 0 1.600 1.580 1.610 1.540 1.630 2,116,000 3,369,650 1.5925 1.600 1.580 1.610 1.540 1.630 2,116,000 1.5925 1.91%
2025-07-24 0 1.570 1.540 1.580 1.430 1.590 1,826,000 2,777,780 1.5212 1.570 1.540 1.580 1.430 1.590 1,826,000 1.5212 6.80%
2025-07-23 0 1.470 1.460 1.500 1.470 1.490 1,040,000 1,532,020 1.4731 1.470 1.460 1.500 1.470 1.490 1,040,000 1.4731 0.68%
2025-07-22 0 1.460 1.450 1.490 1.450 1.480 621,000 906,480 1.4597 1.460 1.450 1.490 1.450 1.480 621,000 1.4597 -2.01%
2025-07-21 0 1.490 1.480 1.520 1.490 1.500 560,000 834,530 1.4902 1.490 1.480 1.520 1.490 1.500 560,000 1.4902 -1.97%
2025-07-18 0 1.520 1.500 1.520 1.510 1.530 265,000 402,460 1.5187 1.520 1.500 1.520 1.510 1.530 265,000 1.5187 1.33%
2025-07-17 0 1.500 1.500 1.520 1.500 1.500 424,000 636,000 1.5000 1.500 1.500 1.520 1.500 1.500 424,000 1.5000 -0.66%
2025-07-16 0 1.510 1.500 1.520 1.510 1.560 1,256,000 1,916,840 1.5261 1.510 1.500 1.520 1.510 1.560 1,256,000 1.5261 0.00%
2025-07-15 0 1.510 1.500 1.530 1.460 1.510 1,704,000 2,564,000 1.5047 1.510 1.500 1.530 1.460 1.510 1,704,000 1.5047 2.03%
2025-07-14 0 1.480 1.460 1.500 1.440 1.480 904,000 1,317,910 1.4579 1.480 1.460 1.500 1.440 1.480 904,000 1.4579 0.68%
2025-07-11 0 1.470 1.430 1.470 1.400 1.520 3,539,000 5,243,130 1.4815 1.470 1.430 1.470 1.400 1.520 3,539,000 1.4815 8.09%
2025-07-10 0 1.360 1.360 1.370 1.360 1.370 136,000 186,120 1.3685 1.360 1.360 1.370 1.360 1.370 136,000 1.3685 -0.73%
2025-07-09 0 1.370 1.360 1.370 1.370 1.380 195,000 268,430 1.3766 1.370 1.360 1.370 1.370 1.380 195,000 1.3766 -0.72%
2025-07-08 0 1.380 1.380 1.390 1.370 1.450 1,839,000 2,593,730 1.4104 1.380 1.380 1.390 1.370 1.450 1,839,000 1.4104 1.47%
2025-07-07 0 1.360 1.340 1.400 1.360 1.360 2,990,000 4,066,400 1.3600 1.360 1.340 1.400 1.360 1.360 2,990,000 1.3600 0.00%
2025-07-04 0 1.360 1.360 1.390 1.330 1.380 328,000 445,590 1.3585 1.360 1.360 1.390 1.330 1.380 328,000 1.3585 1.49%
2025-07-03 0 1.340 1.340 1.360 1.330 1.340 79,000 105,360 1.3337 1.340 1.340 1.360 1.330 1.340 79,000 1.3337 0.00%
2025-07-02 0 1.340 1.330 1.350 1.340 1.340 6,000 8,090 1.3483 1.340 1.330 1.350 1.340 1.340 6,000 1.3483 -0.74%
2025-06-30 0 1.350 1.290 1.360 1.350 1.370 432,000 586,720 1.3581 1.350 1.290 1.360 1.350 1.370 432,000 1.3581 0.00%
2025-06-27 0 1.350 1.320 1.360 1.290 1.400 3,564,000 4,883,440 1.3702 1.350 1.320 1.360 1.290 1.400 3,564,000 1.3702 1.50%
2025-06-26 0 1.330 1.320 1.350 1.330 1.350 678,000 909,440 1.3414 1.330 1.320 1.350 1.330 1.350 678,000 1.3414 -0.75%
2025-06-25 0 1.340 1.330 1.340 1.330 1.340 174,000 231,740 1.3318 1.340 1.330 1.340 1.330 1.340 174,000 1.3318 1.52%
2025-06-24 0 1.320 1.320 1.330 1.290 1.320 139,000 183,210 1.3181 1.320 1.320 1.330 1.290 1.320 139,000 1.3181 2.33%
2025-06-23 0 1.290 1.290 1.440 1.260 1.290 835,000 1,061,150 1.2708 1.290 1.290 1.440 1.260 1.290 835,000 1.2708 0.00%
2025-06-20 0 1.290 1.280 1.390 1.280 1.310 453,000 585,040 1.2915 1.290 1.280 1.390 1.280 1.310 453,000 1.2915 0.00%
2025-06-19 0 1.290 1.290 1.390 1.290 1.320 1,085,000 1,412,290 1.3016 1.290 1.290 1.390 1.290 1.320 1,085,000 1.3016 -3.01%
2025-06-18 0 1.330 1.320 1.330 1.330 1.330 32,000 42,560 1.3300 1.330 1.320 1.330 1.330 1.330 32,000 1.3300 -0.75%
2025-06-17 0 1.340 1.280 1.350 1.340 1.360 504,000 682,970 1.3551 1.340 1.280 1.350 1.340 1.360 504,000 1.3551 -1.47%
2025-06-16 0 1.360 1.360 1.380 1.320 1.380 788,000 1,064,170 1.3505 1.360 1.360 1.380 1.320 1.380 788,000 1.3505 4.62%
2025-06-13 0 1.300 1.290 1.320 1.280 1.330 533,000 692,180 1.2986 1.300 1.290 1.320 1.280 1.330 533,000 1.2986 -2.99%
2025-06-12 0 1.340 1.340 1.350 1.320 1.350 291,000 389,550 1.3387 1.340 1.340 1.350 1.320 1.350 291,000 1.3387 -0.74%
2025-06-11 0 1.350 1.330 1.360 1.350 1.350 113,000 152,550 1.3500 1.350 1.330 1.360 1.350 1.350 113,000 1.3500 0.75%
2025-06-10 0 1.340 1.300 1.390 1.310 1.340 701,000 930,780 1.3278 1.340 1.300 1.390 1.310 1.340 701,000 1.3278 -0.74%
2025-06-09 0 1.350 1.340 1.350 1.280 1.360 712,000 952,970 1.3384 1.350 1.340 1.350 1.280 1.360 712,000 1.3384 8.00%
2025-06-06 0 1.250 1.250 1.450 1.240 1.280 428,000 537,120 1.2550 1.250 1.250 1.450 1.240 1.280 428,000 1.2550 -2.34%
2025-06-05 0 1.280 1.270 1.420 1.270 1.290 407,000 523,010 1.2850 1.280 1.270 1.420 1.270 1.290 407,000 1.2850 2.40%
2025-06-04 0 1.250 1.240 1.250 1.250 1.270 430,000 540,050 1.2559 1.250 1.240 1.250 1.250 1.270 430,000 1.2559 0.00%
2025-06-03 0 1.250 1.250 1.450 1.250 1.270 143,000 180,370 1.2613 1.250 1.250 1.450 1.250 1.270 143,000 1.2613 0.00%
2025-06-02 0 1.250 1.250 1.450 1.230 1.270 940,000 1,164,340 1.2387 1.250 1.250 1.450 1.230 1.270 940,000 1.2387 -3.10%
2025-05-30 0 1.290 1.280 1.300 1.280 1.310 136,000 174,240 1.2812 1.290 1.280 1.300 1.280 1.310 136,000 1.2812 -1.53%
2025-05-29 0 1.310 1.280 1.420 1.290 1.310 133,000 173,440 1.3041 1.310 1.280 1.420 1.290 1.310 133,000 1.3041 3.15%
2025-05-28 0 1.270 1.260 1.280 1.270 1.280 113,000 143,840 1.2729 1.270 1.260 1.280 1.270 1.280 113,000 1.2729 -0.78%
2025-05-27 0 1.280 1.270 1.450 1.260 1.290 266,000 340,710 1.2809 1.280 1.270 1.450 1.260 1.290 266,000 1.2809 0.79%
2025-05-26 0 1.270 1.270 1.420 1.260 1.280 600,000 765,460 1.2758 1.270 1.270 1.420 1.260 1.280 600,000 1.2758 -0.78%
2025-05-23 0 1.280 1.280 1.300 1.280 1.300 113,000 145,480 1.2874 1.280 1.280 1.300 1.280 1.300 113,000 1.2874 0.00%
2025-05-22 0 1.280 1.280 1.330 1.280 1.310 675,000 873,850 1.2946 1.280 1.280 1.330 1.280 1.310 675,000 1.2946 -2.29%
2025-05-21 0 1.310 1.300 1.460 1.300 1.320 393,000 515,970 1.3129 1.310 1.300 1.460 1.300 1.320 393,000 1.3129 -0.76%
2025-05-20 0 1.320 1.310 1.320 1.310 1.320 423,000 558,060 1.3193 1.320 1.310 1.320 1.310 1.320 423,000 1.3193 0.76%
2025-05-19 0 1.310 1.310 1.480 1.310 1.330 1,425,000 1,884,000 1.3221 1.310 1.310 1.480 1.310 1.330 1,425,000 1.3221 -2.24%
2025-05-16 0 1.340 1.330 1.350 1.330 1.350 625,000 834,530 1.3352 1.340 1.330 1.350 1.330 1.350 625,000 1.3352 -0.74%
2025-05-15 0 1.350 1.340 1.390 1.350 1.380 1,141,000 1,559,700 1.3670 1.350 1.340 1.390 1.350 1.380 1,141,000 1.3670 -2.88%
2025-05-14 0 1.390 1.380 1.390 1.380 1.390 613,000 847,420 1.3824 1.390 1.380 1.390 1.380 1.390 613,000 1.3824 0.00%
2025-05-13 0 1.390 1.380 1.480 1.390 1.430 1,086,000 1,533,450 1.4120 1.390 1.380 1.480 1.390 1.430 1,086,000 1.4120 -4.79%
2025-05-12 0 1.460 1.420 1.480 1.400 1.460 818,000 1,167,030 1.4267 1.460 1.420 1.480 1.400 1.460 818,000 1.4267 5.04%
2025-05-09 0 1.390 1.380 1.400 1.390 1.400 373,000 518,850 1.3910 1.390 1.380 1.400 1.390 1.400 373,000 1.3910 -1.42%
2025-05-08 0 1.410 1.400 1.430 1.410 1.430 145,000 204,770 1.4122 1.410 1.400 1.430 1.410 1.430 145,000 1.4122 -1.40%
2025-05-07 0 1.430 1.410 1.440 1.410 1.460 737,000 1,058,900 1.4368 1.430 1.410 1.440 1.410 1.460 737,000 1.4368 0.70%
2025-05-06 0 1.420 1.420 1.460 1.420 1.450 407,000 582,350 1.4308 1.420 1.420 1.460 1.420 1.450 407,000 1.4308 -2.07%
2025-05-02 0 1.450 1.440 1.450 1.410 1.450 1,000,000 1,438,340 1.4383 1.450 1.440 1.450 1.410 1.450 1,000,000 1.4383 2.84%
2025-04-30 0 1.410 1.380 1.420 1.390 1.420 613,000 859,240 1.4017 1.410 1.380 1.420 1.390 1.420 613,000 1.4017 3.68%
2025-04-29 0 1.360 1.360 1.380 1.360 1.380 225,000 308,780 1.3724 1.360 1.360 1.380 1.360 1.380 225,000 1.3724 -0.73%
2025-04-28 0 1.370 1.360 1.370 1.340 1.370 262,000 352,660 1.3460 1.370 1.360 1.370 1.340 1.370 262,000 1.3460 2.24%
2025-04-25 0 1.340 1.330 1.370 1.340 1.370 238,000 322,620 1.3555 1.340 1.330 1.370 1.340 1.370 238,000 1.3555 0.75%
2025-04-24 0 1.330 1.330 1.370 1.320 1.350 267,000 355,930 1.3331 1.330 1.330 1.370 1.320 1.350 267,000 1.3331 -1.48%
2025-04-23 0 1.350 1.350 1.390 1.350 1.390 577,000 786,790 1.3636 1.350 1.350 1.390 1.350 1.390 577,000 1.3636 0.75%
2025-04-22 0 1.340 1.330 1.380 1.330 1.340 75,000 100,190 1.3359 1.340 1.330 1.380 1.330 1.340 75,000 1.3359 1.52%
2025-04-17 0 1.320 1.320 1.330 1.320 1.340 232,000 306,740 1.3222 1.320 1.320 1.330 1.320 1.340 232,000 1.3222 0.00%
2025-04-16 0 1.320 1.310 1.330 1.310 1.340 684,000 902,070 1.3188 1.320 1.310 1.330 1.310 1.340 684,000 1.3188 -3.65%
2025-04-15 0 1.370 1.360 1.450 1.350 1.370 285,000 387,910 1.3611 1.370 1.360 1.450 1.350 1.370 285,000 1.3611 -0.72%
2025-04-14 0 1.380 1.370 1.380 1.370 1.410 617,000 859,640 1.3933 1.380 1.370 1.380 1.370 1.410 617,000 1.3933 2.99%
2025-04-11 0 1.340 1.330 1.350 1.310 1.360 310,000 414,630 1.3375 1.340 1.330 1.350 1.310 1.360 310,000 1.3375 0.75%
2025-04-10 0 1.330 1.320 1.370 1.330 1.370 2,729,000 3,689,450 1.3519 1.330 1.320 1.370 1.330 1.370 2,729,000 1.3519 2.31%
2025-04-09 0 1.300 1.280 1.300 1.190 1.300 780,000 984,990 1.2628 1.300 1.280 1.300 1.190 1.300 780,000 1.2628 4.84%
2025-04-08 0 1.240 1.210 1.240 1.180 1.280 1,995,000 2,442,380 1.2243 1.240 1.210 1.240 1.180 1.280 1,995,000 1.2243 2.48%
2025-04-07 0 1.210 1.200 1.240 1.190 1.350 6,492,000 8,179,440 1.2599 1.210 1.200 1.240 1.190 1.350 6,492,000 1.2599 -17.69%
2025-04-03 0 1.470 1.460 1.480 1.410 1.490 1,523,000 2,224,420 1.4606 1.470 1.460 1.480 1.410 1.490 1,523,000 1.4606 2.80%
2025-04-02 0 1.430 1.380 1.440 1.380 1.440 320,000 455,310 1.4228 1.430 1.380 1.440 1.380 1.440 320,000 1.4228 3.62%
2025-04-01 0 1.380 1.380 1.400 1.370 1.400 147,000 203,910 1.3871 1.380 1.380 1.400 1.370 1.400 147,000 1.3871 0.73%
2025-03-31 0 1.370 1.370 1.390 1.350 1.390 808,000 1,107,080 1.3701 1.370 1.370 1.390 1.350 1.390 808,000 1.3701 -2.14%
2025-03-28 0 1.400 1.390 1.410 1.380 1.420 760,000 1,062,310 1.3978 1.400 1.390 1.410 1.380 1.420 760,000 1.3978 0.00%
2025-03-27 0 1.400 1.400 1.410 1.360 1.420 2,454,000 3,398,030 1.3847 1.400 1.400 1.410 1.360 1.420 2,454,000 1.3847 -6.04%
2025-03-26 0 1.490 1.480 1.600 1.470 1.490 209,000 311,110 1.4886 1.490 1.480 1.600 1.470 1.490 209,000 1.4886 2.05%
2025-03-25 0 1.460 1.460 1.510 1.450 1.490 1,215,000 1,781,380 1.4662 1.460 1.460 1.510 1.450 1.490 1,215,000 1.4662 -3.31%
2025-03-24 0 1.510 1.510 1.550 1.480 1.510 932,000 1,391,260 1.4928 1.510 1.510 1.550 1.480 1.510 932,000 1.4928 0.00%
2025-03-21 0 1.510 1.500 1.600 1.500 1.600 2,578,000 3,947,760 1.5313 1.510 1.500 1.600 1.500 1.600 2,578,000 1.5313 -4.43%
2025-03-20 0 1.580 1.570 1.600 1.570 1.620 1,345,000 2,130,420 1.5840 1.580 1.570 1.600 1.570 1.620 1,345,000 1.5840 -2.47%
2025-03-19 0 1.620 1.610 1.630 1.560 1.680 951,000 1,522,530 1.6010 1.620 1.610 1.630 1.560 1.680 951,000 1.6010 1.25%
2025-03-18 0 1.600 1.590 1.610 1.580 1.600 1,059,000 1,686,570 1.5926 1.600 1.590 1.610 1.580 1.600 1,059,000 1.5926 1.91%
2025-03-17 0 1.570 1.570 1.580 1.570 1.600 1,300,000 2,056,260 1.5817 1.570 1.570 1.580 1.570 1.600 1,300,000 1.5817 -1.87%
2025-03-14 0 1.600 1.590 1.610 1.580 1.610 466,000 743,270 1.5950 1.600 1.590 1.610 1.580 1.610 466,000 1.5950 1.91%
2025-03-13 0 1.570 1.560 1.650 1.550 1.600 975,000 1,539,440 1.5789 1.570 1.560 1.650 1.550 1.600 975,000 1.5789 -1.26%
2025-03-12 0 1.590 1.590 1.610 1.590 1.650 609,000 991,430 1.6280 1.590 1.590 1.610 1.590 1.650 609,000 1.6280 -2.45%
2025-03-11 0 1.630 1.620 1.630 1.580 1.630 429,000 684,050 1.5945 1.630 1.620 1.630 1.580 1.630 429,000 1.5945 1.24%
2025-03-10 0 1.610 1.610 1.630 1.590 1.630 598,000 961,490 1.6078 1.610 1.610 1.630 1.590 1.630 598,000 1.6078 -1.23%
2025-03-07 0 1.630 1.620 1.660 1.610 1.670 1,457,000 2,382,810 1.6354 1.630 1.620 1.660 1.610 1.670 1,457,000 1.6354 -0.61%
2025-03-06 0 1.640 1.620 1.660 1.600 1.680 2,138,000 3,506,930 1.6403 1.640 1.620 1.660 1.600 1.680 2,138,000 1.6403 4.46%
2025-03-05 0 1.570 1.570 1.630 1.530 1.580 775,000 1,204,930 1.5547 1.570 1.570 1.630 1.530 1.580 775,000 1.5547 1.95%
2025-03-04 0 1.540 1.540 1.580 1.500 1.550 680,000 1,039,370 1.5285 1.540 1.540 1.580 1.500 1.550 680,000 1.5285 0.00%
2025-03-03 0 1.540 1.510 1.540 1.510 1.580 1,467,000 2,272,950 1.5494 1.540 1.510 1.540 1.510 1.580 1,467,000 1.5494 0.00%
2025-02-28 0 1.540 1.530 1.580 1.520 1.640 5,310,000 8,352,420 1.5730 1.540 1.530 1.580 1.520 1.640 5,310,000 1.5730 -8.33%
2025-02-27 0 1.680 1.670 1.730 1.640 1.740 2,412,000 4,033,050 1.6721 1.680 1.670 1.730 1.640 1.740 2,412,000 1.6721 -1.75%
2025-02-26 0 1.710 1.700 1.760 1.680 1.770 1,605,000 2,733,270 1.7030 1.710 1.700 1.760 1.680 1.770 1,605,000 1.7030 0.59%
2025-02-25 0 1.700 1.700 1.720 1.680 1.750 3,033,000 5,191,500 1.7117 1.700 1.700 1.720 1.680 1.750 3,033,000 1.7117 -4.49%
2025-02-24 0 1.780 1.780 1.800 1.760 1.840 2,831,000 5,107,580 1.8042 1.780 1.780 1.800 1.760 1.840 2,831,000 1.8042 1.14%
2025-02-21 0 1.760 1.750 1.760 1.640 1.760 2,936,000 4,995,390 1.7014 1.760 1.750 1.760 1.640 1.760 2,936,000 1.7014 7.98%
2025-02-20 0 1.630 1.620 1.680 1.620 1.730 3,080,000 5,059,490 1.6427 1.630 1.620 1.680 1.620 1.730 3,080,000 1.6427 -5.23%
2025-02-19 0 1.720 1.700 1.720 1.670 1.720 618,000 1,050,060 1.6991 1.720 1.700 1.720 1.670 1.720 618,000 1.6991 1.18%
2025-02-18 0 1.700 1.700 1.750 1.670 1.790 2,071,000 3,594,360 1.7356 1.700 1.700 1.750 1.670 1.790 2,071,000 1.7356 -0.58%
2025-02-17 0 1.710 1.680 1.740 1.660 1.770 2,245,000 3,834,440 1.7080 1.710 1.680 1.740 1.660 1.770 2,245,000 1.7080 0.59%
2025-02-14 0 1.700 1.690 1.700 1.600 1.700 2,976,000 4,987,660 1.6760 1.700 1.690 1.700 1.600 1.700 2,976,000 1.6760 7.59%
2025-02-13 0 1.580 1.580 1.610 1.570 1.680 3,065,000 4,987,050 1.6271 1.580 1.580 1.610 1.570 1.680 3,065,000 1.6271 -1.86%
2025-02-12 0 1.610 1.610 1.620 1.580 1.620 1,256,000 2,007,510 1.5983 1.610 1.610 1.620 1.580 1.620 1,256,000 1.5983 0.00%
2025-02-11 0 1.610 1.590 1.610 1.580 1.670 2,933,000 4,723,710 1.6105 1.610 1.590 1.610 1.580 1.670 2,933,000 1.6105 -1.83%
2025-02-10 0 1.640 1.660 1.680 1.640 1.720 2,332,000 3,937,470 1.6885 1.640 1.660 1.680 1.640 1.720 2,332,000 1.6885 1.23%
2025-02-07 0 1.620 1.610 1.620 1.580 1.680 1,541,000 2,539,830 1.6482 1.620 1.610 1.620 1.580 1.680 1,541,000 1.6482 0.62%
2025-02-06 0 1.610 1.570 1.610 1.540 1.610 1,176,000 1,865,480 1.5863 1.610 1.570 1.610 1.540 1.610 1,176,000 1.5863 5.23%
2025-02-05 0 1.530 1.520 1.540 1.500 1.560 2,345,000 3,574,620 1.5244 1.530 1.520 1.540 1.500 1.560 2,345,000 1.5244 -5.56%
2025-02-04 0 1.620 1.620 1.630 1.560 1.700 6,346,000 10,168,010 1.6023 1.620 1.620 1.630 1.560 1.700 6,346,000 1.6023 1.89%
2025-02-03 0 1.590 1.580 1.590 1.480 1.590 2,250,000 3,486,780 1.5497 1.590 1.580 1.590 1.480 1.590 2,250,000 1.5497 5.30%
2025-01-28 0 1.510 1.500 1.510 1.490 1.600 1,300,000 1,956,320 1.5049 1.510 1.500 1.510 1.490 1.600 1,300,000 1.5049 -0.66%
2025-01-27 0 1.520 1.520 1.530 1.450 1.600 4,402,000 6,735,720 1.5301 1.520 1.520 1.530 1.450 1.600 4,402,000 1.5301 7.04%
2025-01-24 0 1.420 1.410 1.420 1.360 1.430 2,180,000 3,020,240 1.3854 1.420 1.410 1.420 1.360 1.430 2,180,000 1.3854 5.97%
2025-01-23 0 1.340 1.330 1.370 1.330 1.380 548,000 738,070 1.3468 1.340 1.330 1.370 1.330 1.380 548,000 1.3468 1.52%
2025-01-22 0 1.320 1.310 1.320 1.310 1.350 2,239,000 2,949,320 1.3172 1.320 1.310 1.320 1.310 1.350 2,239,000 1.3172 -2.22%
2025-01-21 0 1.350 1.330 1.360 1.310 1.350 874,000 1,169,820 1.3385 1.350 1.330 1.360 1.310 1.350 874,000 1.3385 1.50%
2025-01-20 0 1.330 1.320 1.340 1.320 1.350 883,000 1,181,780 1.3384 1.330 1.320 1.340 1.320 1.350 883,000 1.3384 1.53%
2025-01-17 0 1.310 1.290 1.320 1.280 1.310 713,000 929,140 1.3031 1.310 1.290 1.320 1.280 1.310 713,000 1.3031 1.55%
2025-01-16 0 1.290 1.290 1.300 1.270 1.310 296,000 382,960 1.2938 1.290 1.290 1.300 1.270 1.310 296,000 1.2938 2.38%
2025-01-15 0 1.260 1.250 1.300 1.250 1.300 826,000 1,053,650 1.2756 1.260 1.250 1.300 1.250 1.300 826,000 1.2756 -1.56%
2025-01-14 0 1.280 1.270 1.280 1.240 1.280 838,000 1,065,030 1.2709 1.280 1.270 1.280 1.240 1.280 838,000 1.2709 4.92%
2025-01-13 0 1.220 1.220 1.300 1.200 1.230 434,000 526,440 1.2130 1.220 1.220 1.300 1.200 1.230 434,000 1.2130 0.00%
2025-01-10 0 1.220 1.210 1.300 1.220 1.240 219,000 269,000 1.2283 1.220 1.210 1.300 1.220 1.240 219,000 1.2283 -1.61%
2025-01-09 0 1.240 1.240 1.260 1.240 1.270 166,000 208,410 1.2555 1.240 1.240 1.260 1.240 1.270 166,000 1.2555 0.00%
2025-01-08 0 1.240 1.230 1.240 1.210 1.260 300,000 367,210 1.2240 1.240 1.230 1.240 1.210 1.260 300,000 1.2240 -1.59%
2025-01-07 0 1.260 1.240 1.300 1.200 1.270 2,459,000 3,006,080 1.2225 1.260 1.240 1.300 1.200 1.270 2,459,000 1.2225 0.00%
2025-01-06 0 1.260 1.250 1.260 1.260 1.280 597,000 760,040 1.2731 1.260 1.250 1.260 1.260 1.280 597,000 1.2731 -0.79%
2025-01-03 0 1.270 1.260 1.380 1.260 1.340 2,651,000 3,385,320 1.2770 1.270 1.260 1.380 1.260 1.340 2,651,000 1.2770 -5.22%
2025-01-02 0 1.340 1.330 1.370 1.330 1.390 1,610,000 2,189,680 1.3600 1.340 1.330 1.370 1.330 1.390 1,610,000 1.3600 -5.63%
2024-12-31 0 1.420 1.410 1.420 1.400 1.420 1,992,000 2,809,050 1.4102 1.420 1.410 1.420 1.400 1.420 1,992,000 1.4102 -0.70%
2024-12-30 0 1.430 1.410 1.500 1.420 1.470 845,000 1,216,890 1.4401 1.430 1.410 1.500 1.420 1.470 845,000 1.4401 -1.38%
2024-12-27 0 1.450 1.440 1.450 1.400 1.470 1,714,000 2,477,780 1.4456 1.450 1.440 1.450 1.400 1.470 1,714,000 1.4456 3.57%
2024-12-24 0 1.400 1.390 1.420 1.390 1.410 902,000 1,264,850 1.4023 1.400 1.390 1.420 1.390 1.410 902,000 1.4023 0.00%
2024-12-23 0 1.400 1.390 1.490 1.390 1.410 943,000 1,323,320 1.4033 1.400 1.390 1.490 1.390 1.410 943,000 1.4033 -1.41%
2024-12-20 0 1.420 1.410 1.470 1.410 1.430 451,000 640,230 1.4196 1.420 1.410 1.470 1.410 1.430 451,000 1.4196 -0.70%
2024-12-19 0 1.430 1.420 1.450 1.410 1.480 1,074,000 1,554,400 1.4473 1.430 1.420 1.450 1.410 1.480 1,074,000 1.4473 1.42%
2024-12-18 0 1.410 1.400 1.550 1.410 1.420 349,000 493,740 1.4147 1.410 1.400 1.550 1.410 1.420 349,000 1.4147 1.44%
2024-12-17 0 1.390 1.390 1.410 1.380 1.400 601,000 832,600 1.3854 1.390 1.390 1.410 1.380 1.400 601,000 1.3854 0.00%
2024-12-16 0 1.390 1.390 1.420 1.390 1.430 1,256,000 1,766,150 1.4062 1.390 1.390 1.420 1.390 1.430 1,256,000 1.4062 -0.71%
2024-12-13 0 1.400 1.400 1.420 1.400 1.450 1,050,000 1,489,780 1.4188 1.400 1.400 1.420 1.400 1.450 1,050,000 1.4188 -4.11%
2024-12-12 0 1.460 1.460 1.500 1.460 1.500 2,233,000 3,321,860 1.4876 1.460 1.460 1.500 1.460 1.500 2,233,000 1.4876 -0.68%
2024-12-11 0 1.470 1.460 1.550 1.450 1.520 2,455,000 3,631,540 1.4792 1.470 1.460 1.550 1.450 1.520 2,455,000 1.4792 -2.65%
2024-12-10 0 1.510 1.580 1.620 1.510 1.790 10,142,000 16,808,390 1.6573 1.510 1.580 1.620 1.510 1.790 10,142,000 1.6573 -12.21%
2024-12-09 0 1.720 1.700 1.730 1.590 1.750 7,563,000 12,924,460 1.7089 1.720 1.700 1.730 1.590 1.750 7,563,000 1.7089 6.83%
2024-12-06 0 1.610 1.570 1.610 1.380 1.610 5,339,000 8,279,030 1.5507 1.610 1.570 1.610 1.380 1.610 5,339,000 1.5507 15.00%
2024-12-05 0 1.400 1.380 1.420 1.390 1.410 379,000 530,390 1.3994 1.400 1.380 1.420 1.390 1.410 379,000 1.3994 0.00%
2024-12-04 0 1.400 1.380 1.430 1.380 1.420 825,000 1,159,920 1.4060 1.400 1.380 1.430 1.380 1.420 825,000 1.4060 0.72%
2024-12-03 0 1.390 1.380 1.530 1.380 1.400 409,000 566,300 1.3846 1.390 1.380 1.530 1.380 1.400 409,000 1.3846 -0.71%
2024-12-02 0 1.400 1.400 1.490 1.380 1.400 232,000 324,640 1.3993 1.400 1.400 1.490 1.380 1.400 232,000 1.3993 0.72%
2024-11-29 0 1.390 1.380 1.410 1.360 1.420 1,081,000 1,505,630 1.3928 1.390 1.380 1.410 1.360 1.420 1,081,000 1.3928 2.96%
2024-11-28 0 1.350 1.340 1.400 1.350 1.380 746,000 1,011,290 1.3556 1.350 1.340 1.400 1.350 1.380 746,000 1.3556 -2.88%
2024-11-27 0 1.390 1.380 1.400 1.310 1.400 447,000 606,830 1.3576 1.390 1.380 1.400 1.310 1.400 447,000 1.3576 4.51%
2024-11-26 0 1.330 1.320 1.380 1.330 1.370 530,000 713,750 1.3467 1.330 1.320 1.380 1.330 1.370 530,000 1.3467 -0.75%
2024-11-25 0 1.340 1.330 1.390 1.310 1.350 877,000 1,161,000 1.3238 1.340 1.330 1.390 1.310 1.350 877,000 1.3238 -0.74%
2024-11-22 0 1.350 1.320 1.380 1.330 1.480 1,532,000 2,087,200 1.3624 1.350 1.320 1.380 1.330 1.480 1,532,000 1.3624 -6.90%
2024-11-21 0 1.450 1.440 1.470 1.440 1.470 87,000 126,520 1.4543 1.450 1.440 1.470 1.440 1.470 87,000 1.4543 -2.03%
2024-11-20 0 1.480 1.460 1.490 1.450 1.480 237,000 348,950 1.4724 1.480 1.460 1.490 1.450 1.480 237,000 1.4724 2.07%
2024-11-19 0 1.450 1.420 1.480 1.420 1.460 247,000 355,500 1.4393 1.450 1.420 1.480 1.420 1.460 247,000 1.4393 1.40%
2024-11-18 0 1.430 1.430 1.500 1.420 1.480 1,603,000 2,331,020 1.4542 1.430 1.430 1.500 1.420 1.480 1,603,000 1.4542 -3.38%
2024-11-15 0 1.480 1.470 1.560 1.470 1.520 431,000 640,500 1.4861 1.480 1.470 1.560 1.470 1.520 431,000 1.4861 -1.33%
2024-11-14 0 1.500 1.500 1.520 1.500 1.560 688,000 1,054,430 1.5326 1.500 1.500 1.520 1.500 1.560 688,000 1.5326 0.00%
2024-11-13 0 1.500 1.480 1.560 1.470 1.510 538,000 798,020 1.4833 1.500 1.480 1.560 1.470 1.510 538,000 1.4833 0.00%
2024-11-12 0 1.500 1.500 1.580 1.500 1.620 1,185,000 1,820,700 1.5365 1.500 1.500 1.580 1.500 1.620 1,185,000 1.5365 -5.66%
2024-11-11 0 1.590 1.580 1.600 1.530 1.600 727,000 1,140,130 1.5683 1.590 1.580 1.600 1.530 1.600 727,000 1.5683 0.63%
2024-11-08 0 1.580 1.560 1.600 1.560 1.650 1,552,000 2,459,090 1.5845 1.580 1.560 1.600 1.560 1.650 1,552,000 1.5845 -0.63%
2024-11-07 0 1.590 1.580 1.600 1.480 1.590 1,093,000 1,680,860 1.5378 1.590 1.580 1.600 1.480 1.590 1,093,000 1.5378 7.43%
2024-11-06 0 1.480 1.470 1.500 1.470 1.530 795,000 1,186,980 1.4931 1.480 1.470 1.500 1.470 1.530 795,000 1.4931 -1.33%
2024-11-05 0 1.500 1.500 1.510 1.390 1.500 1,206,000 1,748,830 1.4501 1.500 1.500 1.510 1.390 1.500 1,206,000 1.4501 6.38%
2024-11-04 0 1.410 1.400 1.500 1.400 1.410 291,000 409,220 1.4063 1.410 1.400 1.500 1.400 1.410 291,000 1.4063 0.71%
2024-11-01 0 1.400 1.390 1.470 1.370 1.420 1,431,000 1,982,500 1.3854 1.400 1.390 1.470 1.370 1.420 1,431,000 1.3854 -2.10%
2024-10-31 0 1.430 1.420 1.450 1.420 1.520 297,000 426,240 1.4352 1.430 1.420 1.450 1.420 1.520 297,000 1.4352 0.70%
2024-10-30 0 1.420 1.410 1.440 1.410 1.450 608,000 869,820 1.4306 1.420 1.410 1.440 1.410 1.450 608,000 1.4306 -1.39%
2024-10-29 0 1.440 1.440 1.550 1.420 1.560 1,061,000 1,569,970 1.4797 1.440 1.440 1.550 1.420 1.560 1,061,000 1.4797 -2.70%
2024-10-28 0 1.480 1.460 1.490 1.450 1.490 854,000 1,253,390 1.4677 1.480 1.460 1.490 1.450 1.490 854,000 1.4677 0.68%
2024-10-25 0 1.470 1.450 1.510 1.460 1.490 797,000 1,173,240 1.4721 1.470 1.450 1.510 1.460 1.490 797,000 1.4721 0.00%
2024-10-24 0 1.470 1.450 1.490 1.450 1.580 815,000 1,205,110 1.4787 1.470 1.450 1.490 1.450 1.580 815,000 1.4787 -4.55%
2024-10-23 0 1.540 1.520 1.550 1.500 1.590 1,264,000 1,958,030 1.5491 1.540 1.520 1.550 1.500 1.590 1,264,000 1.5491 2.67%
2024-10-22 0 1.500 1.500 1.510 1.460 1.520 2,863,000 4,233,430 1.4787 1.500 1.500 1.510 1.460 1.520 2,863,000 1.4787 2.04%
2024-10-21 0 1.470 1.440 1.470 1.470 1.540 3,572,000 5,329,660 1.4921 1.470 1.440 1.470 1.470 1.540 3,572,000 1.4921 -3.92%
2024-10-18 0 1.530 1.480 1.540 1.380 1.540 1,932,000 2,868,340 1.4846 1.530 1.480 1.540 1.380 1.540 1,932,000 1.4846 10.07%
2024-10-17 0 1.390 1.390 1.440 1.380 1.470 1,086,000 1,556,550 1.4333 1.390 1.390 1.440 1.380 1.470 1,086,000 1.4333 1.46%
2024-10-16 0 1.370 1.360 1.420 1.360 1.430 1,135,000 1,575,040 1.3877 1.370 1.360 1.420 1.360 1.430 1,135,000 1.3877 -2.14%
2024-10-15 0 1.400 1.400 1.500 1.380 1.520 1,975,000 2,854,290 1.4452 1.400 1.400 1.500 1.380 1.520 1,975,000 1.4452 -6.04%
2024-10-14 0 1.490 1.470 1.490 1.420 1.560 2,314,000 3,408,520 1.4730 1.490 1.470 1.490 1.420 1.560 2,314,000 1.4730 -5.70%
2024-10-10 0 1.580 1.570 1.590 1.540 1.660 2,512,000 4,018,310 1.5996 1.580 1.570 1.590 1.540 1.660 2,512,000 1.5996 0.64%
2024-10-09 0 1.570 1.570 1.700 1.520 1.800 5,857,000 9,738,390 1.6627 1.570 1.570 1.700 1.520 1.800 5,857,000 1.6627 -5.99%
2024-10-08 0 1.670 1.660 1.740 1.660 2.130 4,898,000 9,112,550 1.8605 1.670 1.660 1.740 1.660 2.130 4,898,000 1.8605 -21.96%
2024-10-07 0 2.140 2.120 2.130 1.940 2.140 7,519,000 15,211,330 2.0231 2.140 2.120 2.130 1.940 2.140 7,519,000 2.0231 12.04%
2024-10-04 0 1.910 1.870 1.940 1.590 1.930 11,026,000 20,295,690 1.8407 1.910 1.870 1.940 1.590 1.930 11,026,000 1.8407 20.13%
2024-10-03 0 1.590 1.590 1.620 1.480 1.700 4,862,000 7,660,960 1.5757 1.590 1.590 1.620 1.480 1.700 4,862,000 1.5757 -5.36%
2024-10-02 0 1.680 1.660 1.680 1.540 1.680 4,174,000 6,755,620 1.6185 1.680 1.660 1.680 1.540 1.680 4,174,000 1.6185 9.09%
2024-09-30 0 1.540 1.540 1.550 1.320 1.560 5,214,000 7,694,900 1.4758 1.540 1.540 1.550 1.320 1.560 5,214,000 1.4758 17.56%
2024-09-27 0 1.310 1.300 1.320 1.270 1.340 2,464,000 3,226,810 1.3096 1.310 1.300 1.320 1.270 1.340 2,464,000 1.3096 3.97%
2024-09-26 0 1.260 1.220 1.260 1.140 1.260 2,472,000 2,984,150 1.2072 1.260 1.220 1.260 1.140 1.260 2,472,000 1.2072 11.50%
2024-09-25 0 1.130 1.110 1.140 1.120 1.190 1,418,000 1,636,180 1.1539 1.130 1.110 1.140 1.120 1.190 1,418,000 1.1539 1.80%
2024-09-24 0 1.110 1.100 1.110 1.070 1.110 1,057,000 1,163,470 1.1007 1.110 1.100 1.110 1.070 1.110 1,057,000 1.1007 3.74%
2024-09-23 0 1.070 1.030 1.070 1.060 1.090 520,000 558,120 1.0733 1.070 1.030 1.070 1.060 1.090 520,000 1.0733 0.94%
2024-09-20 0 1.060 1.050 1.060 1.020 1.080 1,057,000 1,119,020 1.0587 1.060 1.050 1.060 1.020 1.080 1,057,000 1.0587 4.95%
2024-09-19 0 1.010 1.000 1.020 1.010 1.020 441,000 447,160 1.0140 1.010 1.000 1.020 1.010 1.020 441,000 1.0140 0.00%
2024-09-17 0 1.010 0.970 1.200 0.970 1.020 1,428,000 1,422,070 0.9958 1.010 0.970 1.200 0.970 1.020 1,428,000 0.9958 4.12%
2024-09-16 0 0.970 0.960 1.000 0.940 0.980 399,000 379,960 0.9523 0.970 0.960 1.000 0.940 0.980 399,000 0.9523 2.11%
2024-09-13 0 0.950 0.950 0.990 0.950 0.970 446,000 429,540 0.9631 0.950 0.950 0.990 0.950 0.970 446,000 0.9631 0.00%
2024-09-12 0 0.950 0.930 0.980 0.950 0.960 842,000 806,880 0.9583 0.950 0.930 0.980 0.950 0.960 842,000 0.9583 2.15%
2024-09-11 0 0.930 0.930 0.980 0.920 0.990 1,201,000 1,136,910 0.9466 0.930 0.930 0.980 0.920 0.990 1,201,000 0.9466 -6.06%
2024-09-10 0 0.990 0.990 1.200 0.980 0.990 151,000 149,090 0.9874 0.990 0.990 1.200 0.980 0.990 151,000 0.9874 0.00%
2024-09-09 0 0.990 0.980 1.200 0.980 1.020 414,000 413,150 0.9979 0.990 0.980 1.200 0.980 1.020 414,000 0.9979 -3.88%
2024-09-05 0 1.030 1.020 1.080 1.010 1.030 296,000 301,590 1.0189 1.030 1.020 1.080 1.010 1.030 296,000 1.0189 1.98%
2024-09-04 0 1.010 1.000 1.080 1.000 1.020 374,000 377,480 1.0093 1.010 1.000 1.080 1.000 1.020 374,000 1.0093 -2.88%
2024-09-03 0 1.040 1.030 1.080 1.040 1.050 198,000 206,590 1.0434 1.040 1.030 1.080 1.040 1.050 198,000 1.0434 -0.95%
2024-09-02 0 1.050 1.040 1.080 1.050 1.060 221,000 232,790 1.0533 1.050 1.040 1.080 1.050 1.060 221,000 1.0533 -0.94%
2024-08-30 0 1.060 1.060 1.080 1.060 1.080 580,000 621,580 1.0717 1.060 1.060 1.080 1.060 1.080 580,000 1.0717 0.00%
2024-08-29 0 1.060 1.050 1.090 1.000 1.070 1,340,000 1,377,620 1.0281 1.060 1.050 1.090 1.000 1.070 1,340,000 1.0281 3.92%
2024-08-28 0 1.020 0.980 1.100 1.010 1.040 382,000 390,910 1.0233 1.020 0.980 1.100 1.010 1.040 382,000 1.0233 -4.67%
2024-08-27 0 1.070 1.070 1.080 1.050 1.080 789,000 842,350 1.0676 1.070 1.070 1.080 1.050 1.080 789,000 1.0676 0.00%
2024-08-26 0 1.070 1.060 1.070 1.040 1.070 754,000 792,690 1.0513 1.070 1.060 1.070 1.040 1.070 754,000 1.0513 5.94%
2024-08-23 0 1.010 1.000 1.050 1.000 1.010 254,000 255,970 1.0078 1.010 1.000 1.050 1.000 1.010 254,000 1.0078 1.00%
2024-08-22 0 1.000 0.990 1.120 0.990 1.020 683,000 681,800 0.9982 1.000 0.990 1.120 0.990 1.020 683,000 0.9982 -0.99%
2024-08-21 0 1.010 1.000 1.080 0.980 1.010 404,000 402,420 0.9961 1.010 1.000 1.080 0.980 1.010 404,000 0.9961 0.00%
2024-08-20 0 1.010 1.000 1.070 1.010 1.030 76,000 77,800 1.0237 1.010 1.000 1.070 1.010 1.030 76,000 1.0237 -1.94%
2024-08-19 0 1.030 1.020 1.060 1.020 1.050 696,000 719,740 1.0341 1.030 1.020 1.060 1.020 1.050 696,000 1.0341 0.98%
2024-08-16 0 1.020 1.020 1.050 1.010 1.030 896,000 918,570 1.0252 1.020 1.020 1.050 1.010 1.030 896,000 1.0252 0.00%
2024-08-15 0 1.020 1.010 1.050 0.970 1.050 1,338,000 1,357,290 1.0144 1.020 1.010 1.050 0.970 1.050 1,338,000 1.0144 3.03%
2024-08-14 0 0.990 0.980 1.120 0.990 1.010 244,000 241,600 0.9902 0.990 0.980 1.120 0.990 1.010 244,000 0.9902 -1.98%
2024-08-13 0 1.010 1.000 1.020 1.000 1.020 357,000 360,660 1.0103 1.010 1.000 1.020 1.000 1.020 357,000 1.0103 0.00%
2024-08-12 0 1.010 0.980 1.020 1.000 1.020 535,000 537,490 1.0047 1.010 0.980 1.020 1.000 1.020 535,000 1.0047 -0.98%
2024-08-09 0 1.020 1.010 1.060 1.020 1.030 246,000 251,700 1.0232 1.020 1.010 1.060 1.020 1.030 246,000 1.0232 2.00%
2024-08-08 0 1.000 0.970 1.010 0.990 1.000 433,000 432,980 1.0000 1.000 0.970 1.010 0.990 1.000 433,000 1.0000 0.00%
2024-08-07 0 1.000 1.000 1.140 1.000 1.020 753,000 760,740 1.0103 1.000 1.000 1.140 1.000 1.020 753,000 1.0103 0.00%
2024-08-06 0 1.000 0.970 1.050 0.970 1.050 1,084,000 1,068,620 0.9858 1.000 0.970 1.050 0.970 1.050 1,084,000 0.9858 2.04%
2024-08-05 0 0.980 0.980 1.030 0.970 1.060 1,686,000 1,674,330 0.9931 0.980 0.980 1.030 0.970 1.060 1,686,000 0.9931 -9.26%
2024-08-02 0 1.080 1.050 1.140 1.060 1.080 350,000 373,950 1.0684 1.080 1.050 1.140 1.060 1.080 350,000 1.0684 -0.92%
2024-08-01 0 1.090 1.070 1.140 1.090 1.110 638,000 701,470 1.0995 1.090 1.070 1.140 1.090 1.110 638,000 1.0995 -2.68%
2024-07-31 0 1.120 1.110 1.130 1.090 1.120 395,000 436,940 1.1062 1.120 1.110 1.130 1.090 1.120 395,000 1.1062 5.66%
2024-07-30 0 1.060 1.050 1.140 1.050 1.080 578,000 614,480 1.0631 1.060 1.050 1.140 1.050 1.080 578,000 1.0631 -3.64%
2024-07-29 0 1.100 1.090 1.130 1.090 1.120 584,000 643,300 1.1015 1.100 1.090 1.130 1.090 1.120 584,000 1.1015 0.00%
2024-07-26 0 1.100 1.090 1.140 1.080 1.120 340,000 375,710 1.1050 1.100 1.090 1.140 1.080 1.120 340,000 1.1050 1.85%
2024-07-25 0 1.080 1.070 1.140 1.070 1.100 1,896,000 2,037,940 1.0749 1.080 1.070 1.140 1.070 1.100 1,896,000 1.0749 0.00%
2024-07-24 0 1.080 1.080 1.170 1.080 1.130 1,789,000 1,968,500 1.1003 1.080 1.080 1.170 1.080 1.130 1,789,000 1.1003 -4.42%
2024-07-23 0 1.130 1.110 1.160 1.110 1.170 2,499,000 2,793,570 1.1179 1.130 1.110 1.160 1.110 1.170 2,499,000 1.1179 -4.24%
2024-07-22 0 1.180 1.160 1.180 1.120 1.210 1,399,000 1,618,190 1.1567 1.180 1.160 1.180 1.120 1.210 1,399,000 1.1567 -2.48%
2024-07-19 0 1.210 1.200 1.240 1.200 1.210 253,000 304,230 1.2025 1.210 1.200 1.240 1.200 1.210 253,000 1.2025 -1.63%
2024-07-18 0 1.230 1.220 1.240 1.210 1.240 622,000 763,110 1.2269 1.230 1.220 1.240 1.210 1.240 622,000 1.2269 -2.38%
2024-07-17 0 1.260 1.250 1.270 1.250 1.270 476,000 599,210 1.2588 1.260 1.250 1.270 1.250 1.270 476,000 1.2588 0.00%
2024-07-16 0 1.260 1.250 1.290 1.230 1.260 300,000 372,400 1.2413 1.260 1.250 1.290 1.230 1.260 300,000 1.2413 0.80%
2024-07-15 0 1.250 1.240 1.270 1.240 1.260 1,146,000 1,432,850 1.2503 1.250 1.240 1.270 1.240 1.260 1,146,000 1.2503 -3.10%
2024-07-12 0 1.290 1.280 1.290 1.260 1.290 972,000 1,242,800 1.2786 1.290 1.280 1.290 1.260 1.290 972,000 1.2786 2.38%
2024-07-11 0 1.260 1.250 1.270 1.260 1.270 563,000 709,430 1.2601 1.260 1.250 1.270 1.260 1.270 563,000 1.2601 0.80%
2024-07-10 0 1.250 1.240 1.280 1.250 1.280 408,000 513,580 1.2588 1.250 1.240 1.280 1.250 1.280 408,000 1.2588 0.81%
2024-07-09 0 1.240 1.230 1.260 1.220 1.260 618,000 766,290 1.2400 1.240 1.230 1.260 1.220 1.260 618,000 1.2400 0.81%
2024-07-08 0 1.230 1.210 1.260 1.200 1.290 2,271,000 2,794,330 1.2304 1.230 1.210 1.260 1.200 1.290 2,271,000 1.2304 -3.15%
2024-07-05 0 1.270 1.260 1.360 1.270 1.520 3,059,000 4,106,870 1.3426 1.270 1.260 1.360 1.270 1.520 3,059,000 1.3426 -15.33%
2024-07-04 0 1.500 1.500 1.520 1.470 1.620 1,467,000 2,212,980 1.5085 1.500 1.500 1.520 1.470 1.620 1,467,000 1.5085 -1.32%
2024-07-03 0 1.520 1.500 1.520 1.320 1.520 4,144,000 6,016,450 1.4518 1.520 1.500 1.520 1.320 1.520 4,144,000 1.4518 18.75%
2024-07-02 0 1.280 1.270 1.300 1.270 1.310 811,000 1,044,660 1.2881 1.280 1.270 1.300 1.270 1.310 811,000 1.2881 2.40%
2024-06-28 0 1.250 1.230 1.300 1.250 1.270 292,000 367,540 1.2587 1.250 1.230 1.300 1.250 1.270 292,000 1.2587 -0.79%
2024-06-27 0 1.260 1.240 1.290 1.250 1.360 929,000 1,197,690 1.2892 1.260 1.240 1.290 1.250 1.360 929,000 1.2892 -4.55%
2024-06-26 0 1.320 1.280 1.330 1.260 1.330 691,000 905,660 1.3107 1.320 1.280 1.330 1.260 1.330 691,000 1.3107 3.13%
2024-06-25 0 1.280 1.280 1.300 1.280 1.300 292,000 373,970 1.2807 1.280 1.280 1.300 1.280 1.300 292,000 1.2807 0.79%
2024-06-24 0 1.270 1.270 1.300 1.240 1.280 609,000 775,370 1.2732 1.270 1.270 1.300 1.240 1.280 609,000 1.2732 2.42%
2024-06-21 0 1.240 1.220 1.290 1.150 1.270 1,392,000 1,698,830 1.2204 1.240 1.220 1.290 1.150 1.270 1,392,000 1.2204 0.00%
2024-06-20 0 1.240 1.230 1.270 1.240 1.360 1,138,000 1,442,700 1.2678 1.240 1.230 1.270 1.240 1.360 1,138,000 1.2678 -6.77%
2024-06-19 0 1.330 1.330 1.350 1.280 1.350 1,157,000 1,538,130 1.3294 1.330 1.330 1.350 1.280 1.350 1,157,000 1.3294 5.56%
2024-06-18 0 1.260 1.230 1.330 1.240 1.280 116,000 145,320 1.2528 1.260 1.230 1.330 1.240 1.280 116,000 1.2528 0.80%
2024-06-17 0 1.250 1.240 1.260 1.240 1.260 216,000 269,660 1.2484 1.250 1.240 1.260 1.240 1.260 216,000 1.2484 -0.79%
2024-06-14 0 1.260 1.250 1.360 1.250 1.280 169,000 212,200 1.2556 1.260 1.250 1.360 1.250 1.280 169,000 1.2556 -1.56%
2024-06-13 0 1.280 1.280 1.350 1.280 1.330 296,000 385,660 1.3029 1.280 1.280 1.350 1.280 1.330 296,000 1.3029 -1.54%
2024-06-12 0 1.300 1.280 1.310 1.280 1.320 126,000 163,340 1.2963 1.300 1.280 1.310 1.280 1.320 126,000 1.2963 -0.76%
2024-06-11 0 1.310 1.290 1.400 1.290 1.330 413,000 540,560 1.3089 1.310 1.290 1.400 1.290 1.330 413,000 1.3089 -2.96%
2024-06-07 0 1.350 1.320 1.400 1.350 1.380 427,000 582,790 1.3648 1.350 1.320 1.400 1.350 1.380 427,000 1.3648 -2.17%
2024-06-06 0 1.380 1.360 1.380 1.290 1.390 5,910,000 7,902,330 1.3371 1.380 1.360 1.380 1.290 1.390 5,910,000 1.3371 7.81%
2024-06-05 0 1.280 1.270 1.330 1.280 1.340 751,000 989,210 1.3172 1.280 1.270 1.330 1.280 1.340 751,000 1.3172 0.00%
2024-06-04 0 1.280 1.260 1.290 1.280 1.310 389,000 501,910 1.2903 1.280 1.260 1.290 1.280 1.310 389,000 1.2903 1.59%
2024-06-03 0 1.260 1.220 1.280 1.260 1.260 32,000 40,320 1.2600 1.260 1.220 1.280 1.260 1.260 32,000 1.2600 3.28%
2024-05-31 0 1.220 1.210 1.250 1.220 1.320 406,000 516,830 1.2730 1.220 1.210 1.250 1.220 1.320 406,000 1.2730 -3.17%
2024-05-30 0 1.260 1.260 1.290 1.260 1.300 393,000 503,750 1.2818 1.260 1.260 1.290 1.260 1.300 393,000 1.2818 -0.79%
2024-05-29 0 1.270 1.220 1.290 1.190 1.330 1,629,000 2,081,980 1.2781 1.270 1.220 1.290 1.190 1.330 1,629,000 1.2781 4.10%
2024-05-28 0 1.220 1.210 1.300 1.220 1.280 905,000 1,112,750 1.2296 1.220 1.210 1.300 1.220 1.280 905,000 1.2296 -4.69%
2024-05-27 0 1.280 1.280 1.400 1.200 1.310 1,939,000 2,439,450 1.2581 1.280 1.280 1.400 1.200 1.310 1,939,000 1.2581 -1.54%
2024-05-24 0 1.300 1.280 1.350 1.290 1.390 859,000 1,142,510 1.3300 1.300 1.280 1.350 1.290 1.390 859,000 1.3300 -5.80%
2024-05-23 0 1.380 1.380 1.390 1.370 1.430 1,149,000 1,602,480 1.3947 1.380 1.380 1.390 1.370 1.430 1,149,000 1.3947 0.73%
2024-05-22 0 1.370 1.370 1.380 1.370 1.410 823,000 1,139,080 1.3841 1.370 1.370 1.380 1.370 1.410 823,000 1.3841 -2.84%
2024-05-21 0 1.410 1.390 1.410 1.400 1.480 4,620,000 6,597,030 1.4279 1.410 1.390 1.410 1.400 1.480 4,620,000 1.4279 -2.76%
2024-05-20 0 1.450 1.450 1.480 1.290 1.480 3,530,000 5,040,410 1.4279 1.450 1.450 1.480 1.290 1.480 3,530,000 1.4279 11.54%
2024-05-17 0 1.300 1.290 1.300 1.270 1.330 884,000 1,148,830 1.2996 1.300 1.290 1.300 1.270 1.330 884,000 1.2996 1.56%
2024-05-16 0 1.280 1.270 1.330 1.270 1.350 1,895,000 2,475,040 1.3061 1.280 1.270 1.330 1.270 1.350 1,895,000 1.3061 -5.19%
2024-05-14 0 1.350 1.340 1.350 1.320 1.400 877,000 1,194,930 1.3625 1.350 1.340 1.350 1.320 1.400 877,000 1.3625 -0.74%
2024-05-13 0 1.360 1.330 1.370 1.340 1.410 3,523,000 4,845,980 1.3755 1.360 1.330 1.370 1.340 1.410 3,523,000 1.3755 0.00%
2024-05-10 0 1.360 1.320 1.350 1.240 1.390 4,194,000 5,533,590 1.3194 1.360 1.320 1.350 1.240 1.390 4,194,000 1.3194 0.00%
2024-05-09 0 1.360 1.320 1.370 1.300 1.370 1,794,000 2,414,160 1.3457 1.360 1.320 1.370 1.300 1.370 1,794,000 1.3457 4.62%
2024-05-08 0 1.300 1.300 1.310 1.280 1.600 5,037,000 7,025,890 1.3949 1.300 1.300 1.310 1.280 1.600 5,037,000 1.3949 -15.03%
2024-05-07 0 1.530 1.520 1.530 1.520 1.620 1,113,000 1,748,890 1.5713 1.530 1.520 1.530 1.520 1.620 1,113,000 1.5713 -0.65%
2024-05-06 0 1.540 1.520 1.550 1.420 1.590 5,365,000 8,206,370 1.5296 1.540 1.520 1.550 1.420 1.590 5,365,000 1.5296 4.76%
2024-05-03 0 1.470 1.450 1.470 1.420 1.610 3,183,000 4,681,000 1.4706 1.470 1.450 1.470 1.420 1.610 3,183,000 1.4706 -3.92%
2024-05-02 0 1.530 1.530 1.540 1.120 1.540 7,154,000 10,062,750 1.4066 1.530 1.530 1.540 1.120 1.540 7,154,000 1.4066 35.40%
2024-04-30 0 1.130 1.120 1.150 1.040 1.180 981,000 1,085,060 1.1061 1.130 1.120 1.150 1.040 1.180 981,000 1.1061 0.00%
2024-04-29 0 1.130 1.120 1.140 1.090 1.230 7,580,000 8,721,540 1.1506 1.130 1.120 1.140 1.090 1.230 7,580,000 1.1506 0.89%
2024-04-26 0 1.120 1.120 1.150 0.790 1.120 5,261,000 5,015,940 0.9534 1.120 1.120 1.150 0.790 1.120 5,261,000 0.9534 45.45%
2024-04-25 0 0.770 0.760 0.790 0.760 0.960 6,290,000 5,232,020 0.8318 0.770 0.760 0.790 0.760 0.960 6,290,000 0.8318 5.48%
2024-04-24 1 0.730 0.680 0.740 0.590 0.760 11,399,000 7,948,760 0.6973 0.730 0.680 0.740 0.590 0.760 11,399,000 0.6973 28.07%
2024-04-23 0 0.570 0.560 0.700 0.560 0.580 7,229,000 4,102,830 0.5676 0.570 0.560 0.700 0.560 0.580 7,229,000 0.5676 1.79%
2024-04-22 0 0.560 0.550 0.570 0.540 0.560 2,610,000 1,443,860 0.5532 0.560 0.550 0.570 0.540 0.560 2,610,000 0.5532 3.70%
2024-04-19 0 0.540 0.540 0.550 0.540 0.560 2,645,000 1,450,400 0.5484 0.540 0.540 0.550 0.540 0.560 2,645,000 0.5484 -5.26%
2024-04-18 0 0.570 0.570 - 0.560 0.580 15,046,000 8,575,720 0.5700 0.570 0.570 - 0.560 0.580 15,046,000 0.5700 0.00%
2024-04-17 0 0.570 0.550 - 0.560 0.580 14,377,000 8,155,640 0.5673 0.570 0.550 - 0.560 0.580 14,377,000 0.5673 3.64%
2024-04-16 0 0.550 0.540 0.550 0.540 0.570 3,967,000 2,195,920 0.5535 0.550 0.540 0.550 0.540 0.570 3,967,000 0.5535 -3.51%
2024-04-15 0 0.570 0.570 - 0.570 0.610 1,879,000 1,103,790 0.5874 0.570 0.570 - 0.570 0.610 1,879,000 0.5874 -8.06%
2024-04-12 0 0.620 0.610 0.630 0.620 0.640 714,000 447,800 0.6272 0.620 0.610 0.630 0.620 0.640 714,000 0.6272 -1.59%
2024-04-11 0 0.630 0.630 0.680 0.620 0.650 1,415,000 896,910 0.6339 0.630 0.630 0.680 0.620 0.650 1,415,000 0.6339 0.00%
2024-04-10 0 0.630 0.620 0.640 0.620 0.640 1,313,000 829,950 0.6321 0.630 0.620 0.640 0.620 0.640 1,313,000 0.6321 1.61%
2024-04-09 0 0.620 0.620 0.700 0.600 0.630 1,457,000 901,610 0.6188 0.620 0.620 0.700 0.600 0.630 1,457,000 0.6188 3.33%
2024-04-08 0 0.600 - 0.700 0.590 0.620 1,964,000 1,182,460 0.6021 0.600 - 0.700 0.590 0.620 1,964,000 0.6021 0.00%
2024-04-05 0 0.600 0.580 0.760 0.570 0.630 1,787,000 1,060,910 0.5937 0.600 0.580 0.760 0.570 0.630 1,787,000 0.5937 -6.25%
2024-04-03 0 0.640 0.630 0.760 0.640 0.680 455,000 295,120 0.6486 0.640 0.630 0.760 0.640 0.680 455,000 0.6486 -4.48%
2024-04-02 0 0.670 0.660 0.690 0.670 0.690 843,000 568,810 0.6747 0.670 0.660 0.690 0.670 0.690 843,000 0.6747 1.52%
2024-03-28 0 0.660 0.650 0.660 0.650 0.680 1,751,000 1,159,100 0.6620 0.660 0.650 0.660 0.650 0.680 1,751,000 0.6620 0.00%
2024-03-27 0 0.660 0.650 0.670 0.660 0.710 1,473,000 990,900 0.6727 0.660 0.650 0.670 0.660 0.710 1,473,000 0.6727 -9.59%
2024-03-26 0 0.730 0.710 0.730 0.710 0.730 414,000 298,190 0.7203 0.730 0.710 0.730 0.710 0.730 414,000 0.7203 0.00%
2024-03-25 0 0.730 0.720 0.800 0.730 0.740 215,000 157,060 0.7305 0.730 0.720 0.800 0.730 0.740 215,000 0.7305 -2.67%
2024-03-22 0 0.750 0.750 0.800 0.750 0.770 138,000 104,200 0.7551 0.750 0.750 0.800 0.750 0.770 138,000 0.7551 -3.85%
2024-03-21 0 0.780 0.780 0.800 0.770 0.770 20,000 15,400 0.7700 0.780 0.780 0.800 0.770 0.770 20,000 0.7700 1.30%
2024-03-20 0 0.770 0.760 0.800 0.770 0.770 247,000 190,190 0.7700 0.770 0.760 0.800 0.770 0.770 247,000 0.7700 0.00%
2024-03-19 0 0.770 0.760 0.800 0.770 0.780 480,000 371,600 0.7742 0.770 0.760 0.800 0.770 0.780 480,000 0.7742 -1.28%
2024-03-18 0 0.780 0.770 0.800 0.780 0.780 136,000 106,080 0.7800 0.780 0.770 0.800 0.780 0.780 136,000 0.7800 0.00%
2024-03-15 0 0.780 0.760 0.800 0.770 0.780 230,000 177,560 0.7720 0.780 0.760 0.800 0.770 0.780 230,000 0.7720 0.00%
2024-03-14 0 0.780 0.780 0.880 0.780 0.820 531,000 422,420 0.7955 0.780 0.780 0.880 0.780 0.820 531,000 0.7955 -4.88%
2024-03-13 0 0.820 0.810 0.880 0.820 0.860 705,000 589,660 0.8364 0.820 0.810 0.880 0.820 0.860 705,000 0.8364 -4.65%
2024-03-12 0 0.860 0.840 0.870 0.840 0.860 565,000 479,760 0.8491 0.860 0.840 0.870 0.840 0.860 565,000 0.8491 3.61%
2024-03-11 0 0.830 0.830 0.840 0.810 0.830 220,000 180,620 0.8210 0.830 0.830 0.840 0.810 0.830 220,000 0.8210 5.06%
2024-03-08 0 0.790 0.760 0.800 0.770 0.800 169,000 132,720 0.7853 0.790 0.760 0.800 0.770 0.800 169,000 0.7853 1.28%
2024-03-07 0 0.780 0.760 0.820 0.780 0.810 492,000 389,430 0.7915 0.780 0.760 0.820 0.780 0.810 492,000 0.7915 0.00%
2024-03-06 0 0.780 0.770 0.840 0.770 0.780 291,000 225,460 0.7748 0.780 0.770 0.840 0.770 0.780 291,000 0.7748 0.00%
2024-03-05 0 0.780 0.770 0.920 0.770 0.810 1,124,000 879,540 0.7825 0.780 0.770 0.920 0.770 0.810 1,124,000 0.7825 -6.02%
2024-03-04 0 0.830 0.810 0.840 0.830 0.850 624,000 521,040 0.8350 0.830 0.810 0.840 0.830 0.850 624,000 0.8350 1.22%
2024-03-01 0 0.820 0.810 0.920 0.820 0.840 200,000 165,980 0.8299 0.820 0.810 0.920 0.820 0.840 200,000 0.8299 -2.38%
2024-02-29 0 0.840 0.830 0.920 0.840 0.850 696,000 588,060 0.8449 0.840 0.830 0.920 0.840 0.850 696,000 0.8449 1.20%
2024-02-28 0 0.830 0.830 0.930 0.830 0.910 929,000 822,370 0.8852 0.830 0.830 0.930 0.830 0.910 929,000 0.8852 -7.78%
2024-02-27 0 0.900 0.850 0.930 0.820 0.900 624,000 535,950 0.8589 0.900 0.850 0.930 0.820 0.900 624,000 0.8589 5.88%
2024-02-26 0 0.850 0.840 0.860 0.850 0.870 191,000 164,110 0.8592 0.850 0.840 0.860 0.850 0.870 191,000 0.8592 0.00%
2024-02-23 0 0.850 0.840 0.880 0.850 0.880 324,000 275,760 0.8511 0.850 0.840 0.880 0.850 0.880 324,000 0.8511 0.00%
2024-02-22 0 0.850 0.840 0.860 0.830 0.860 857,000 729,050 0.8507 0.850 0.840 0.860 0.830 0.860 857,000 0.8507 2.41%
2024-02-21 0 0.830 0.820 0.840 0.790 0.850 997,000 829,420 0.8319 0.830 0.820 0.840 0.790 0.850 997,000 0.8319 6.41%
2024-02-20 0 0.780 0.780 0.800 0.780 0.790 136,000 106,100 0.7801 0.780 0.780 0.800 0.780 0.790 136,000 0.7801 -1.27%
2024-02-19 0 0.790 0.780 0.790 0.790 0.830 779,000 623,170 0.8000 0.790 0.780 0.790 0.790 0.830 779,000 0.8000 0.00%
2024-02-16 0 0.790 0.780 0.800 0.750 0.790 618,000 484,710 0.7843 0.790 0.780 0.800 0.750 0.790 618,000 0.7843 8.22%
2024-02-15 0 0.730 0.730 - 0.730 0.760 491,000 364,420 0.7422 0.730 0.730 - 0.730 0.760 491,000 0.7422 -2.67%
2024-02-14 0 0.750 0.740 0.780 0.730 0.770 398,000 302,640 0.7604 0.750 0.740 0.780 0.730 0.770 398,000 0.7604 -1.32%
2024-02-09 0 0.760 0.750 - 0.760 0.780 25,000 19,290 0.7716 0.760 0.750 - 0.760 0.780 25,000 0.7716 -3.80%
2024-02-08 0 0.790 0.760 - 0.790 0.800 272,000 215,090 0.7908 0.790 0.760 - 0.790 0.800 272,000 0.7908 2.60%
2024-02-07 0 0.770 0.760 0.780 0.770 0.800 137,000 107,570 0.7852 0.770 0.760 0.780 0.770 0.800 137,000 0.7852 -2.53%
2024-02-06 0 0.790 0.720 0.800 0.720 0.800 640,000 488,850 0.7638 0.790 0.720 0.800 0.720 0.800 640,000 0.7638 9.72%
2024-02-05 0 0.720 0.710 - 0.710 0.750 650,000 471,410 0.7252 0.720 0.710 - 0.710 0.750 650,000 0.7252 1.41%
2024-02-02 0 0.710 0.710 0.730 0.710 0.740 1,498,000 1,079,060 0.7203 0.710 0.710 0.730 0.710 0.740 1,498,000 0.7203 -4.05%
2024-02-01 0 0.740 0.730 - 0.740 0.760 216,000 163,360 0.7563 0.740 0.730 - 0.740 0.760 216,000 0.7563 1.37%
2024-01-31 0 0.730 0.720 0.730 0.730 0.760 699,000 516,670 0.7392 0.730 0.720 0.730 0.730 0.760 699,000 0.7392 -3.95%
2024-01-30 0 0.760 0.750 - 0.760 0.790 462,000 361,350 0.7821 0.760 0.750 - 0.760 0.790 462,000 0.7821 -5.00%
2024-01-29 0 0.800 0.770 0.900 0.800 0.830 644,000 526,460 0.8175 0.800 0.770 0.900 0.800 0.830 644,000 0.8175 0.00%
2024-01-26 0 0.800 0.800 - 0.800 0.840 655,000 537,200 0.8202 0.800 0.800 - 0.800 0.840 655,000 0.8202 -4.76%
2024-01-25 0 0.840 0.800 0.850 0.830 0.850 531,000 446,020 0.8400 0.840 0.800 0.850 0.830 0.850 531,000 0.8400 0.00%
2024-01-24 0 0.840 0.800 - 0.810 0.850 883,000 733,420 0.8306 0.840 0.800 - 0.810 0.850 883,000 0.8306 1.20%
2024-01-23 0 0.830 0.800 - 0.790 0.840 539,000 443,150 0.8222 0.830 0.800 - 0.790 0.840 539,000 0.8222 6.41%
2024-01-22 0 0.780 0.760 0.780 0.760 0.810 452,000 355,370 0.7862 0.780 0.760 0.780 0.760 0.810 452,000 0.7862 -2.50%
2024-01-19 0 0.800 0.800 - 0.800 0.850 344,000 290,380 0.8441 0.800 0.800 - 0.800 0.850 344,000 0.8441 -5.88%
2024-01-18 0 0.850 0.800 0.880 0.830 0.860 559,000 473,460 0.8470 0.850 0.800 0.880 0.830 0.860 559,000 0.8470 1.19%
2024-01-17 0 0.840 0.830 0.900 0.840 0.960 610,000 531,890 0.8720 0.840 0.830 0.900 0.840 0.960 610,000 0.8720 -12.50%
2024-01-16 0 0.960 0.940 0.990 0.960 0.970 83,000 80,480 0.9696 0.960 0.940 0.990 0.960 0.970 83,000 0.9696 0.00%
2024-01-15 0 0.960 0.900 - 0.960 0.960 53,000 50,880 0.9600 0.960 0.900 - 0.960 0.960 53,000 0.9600 -1.03%
2024-01-12 0 0.970 0.880 - 0.970 0.980 79,000 76,730 0.9713 0.970 0.880 - 0.970 0.980 79,000 0.9713 -1.02%
2024-01-11 0 0.980 0.850 - 0.950 0.980 23,000 22,170 0.9639 0.980 0.850 - 0.950 0.980 23,000 0.9639 4.26%
2024-01-10 0 0.940 - - 0.940 0.960 304,000 287,040 0.9442 0.940 - - 0.940 0.960 304,000 0.9442 -3.09%
2024-01-09 0 0.970 - - 0.960 0.970 26,000 25,020 0.9623 0.970 - - 0.960 0.970 26,000 0.9623 2.11%
2024-01-08 0 0.950 0.940 1.000 0.950 0.990 367,000 357,450 0.9740 0.950 0.940 1.000 0.950 0.990 367,000 0.9740 -5.00%
2024-01-05 0 1.000 0.990 1.010 1.000 1.020 265,000 265,840 1.0032 1.000 0.990 1.010 1.000 1.020 265,000 1.0032 -0.99%
2024-01-04 0 1.010 1.000 1.030 1.000 1.020 280,000 284,060 1.0145 1.010 1.000 1.030 1.000 1.020 280,000 1.0145 -0.98%
2024-01-03 0 1.020 1.020 1.040 1.020 1.050 266,000 274,840 1.0332 1.020 1.020 1.040 1.020 1.050 266,000 1.0332 -2.86%
2024-01-02 0 1.050 1.040 1.060 1.050 1.060 215,000 226,230 1.0522 1.050 1.040 1.060 1.050 1.060 215,000 1.0522 0.00%
2023-12-29 0 1.050 1.040 1.070 1.040 1.050 14,000 14,590 1.0421 1.050 1.040 1.070 1.040 1.050 14,000 1.0421 0.96%
2023-12-28 0 1.040 1.000 1.060 1.010 1.070 331,000 347,880 1.0510 1.040 1.000 1.060 1.010 1.070 331,000 1.0510 4.00%
2023-12-27 0 1.000 0.970 - 0.970 1.010 641,000 634,460 0.9898 1.000 0.970 - 0.970 1.010 641,000 0.9898 1.01%
2023-12-22 0 0.990 0.990 1.120 0.990 1.060 1,073,000 1,091,790 1.0175 0.990 0.990 1.120 0.990 1.060 1,073,000 1.0175 -6.60%
2023-12-21 0 1.060 1.030 1.120 1.040 1.070 257,000 271,000 1.0545 1.060 1.030 1.120 1.040 1.070 257,000 1.0545 0.95%
2023-12-20 0 1.050 1.040 1.060 1.040 1.070 969,000 1,021,040 1.0537 1.050 1.040 1.060 1.040 1.070 969,000 1.0537 0.96%
2023-12-19 0 1.040 1.030 1.050 1.030 1.070 1,855,000 1,946,040 1.0491 1.040 1.030 1.050 1.030 1.070 1,855,000 1.0491 0.00%
2023-12-18 0 1.040 1.010 1.040 0.980 1.080 12,758,000 13,158,190 1.0314 1.040 1.010 1.040 0.980 1.080 12,758,000 1.0314 -9.57%
2023-12-15 0 1.150 1.140 1.160 1.140 1.180 3,693,000 4,265,560 1.1550 1.150 1.140 1.160 1.140 1.180 3,693,000 1.1550 2.68%
2023-12-14 0 1.120 1.110 - 1.120 1.120 85,000 95,200 1.1200 1.120 1.110 - 1.120 1.120 85,000 1.1200 0.00%
2023-12-13 0 1.120 1.100 1.130 1.110 1.130 1,141,000 1,277,030 1.1192 1.120 1.100 1.130 1.110 1.130 1,141,000 1.1192 -1.75%
2023-12-12 0 1.140 1.130 - 1.140 1.160 2,898,000 3,309,540 1.1420 1.140 1.130 - 1.140 1.160 2,898,000 1.1420 -1.72%
2023-12-11 0 1.160 1.140 1.250 1.140 1.170 1,398,000 1,624,920 1.1623 1.160 1.140 1.250 1.140 1.170 1,398,000 1.1623 -1.69%
2023-12-08 0 1.180 1.180 1.230 1.160 1.220 2,174,000 2,599,190 1.1956 1.180 1.180 1.230 1.160 1.220 2,174,000 1.1956 0.00%
2023-12-07 0 1.180 1.120 - 1.110 1.180 16,424,000 19,216,500 1.1700 1.180 1.120 - 1.110 1.180 16,424,000 1.1700 0.85%
2023-12-06 0 1.170 1.170 - 1.160 1.220 1,227,000 1,463,080 1.1924 1.170 1.170 - 1.160 1.220 1,227,000 1.1924 -4.10%
2023-12-05 0 1.220 1.200 - 1.200 1.220 216,000 261,510 1.2107 1.220 1.200 - 1.200 1.220 216,000 1.2107 -1.61%
2023-12-04 0 1.240 1.230 - 1.230 1.250 132,000 164,880 1.2491 1.240 1.230 - 1.230 1.250 132,000 1.2491 -1.59%
2023-12-01 0 1.260 1.230 1.350 1.240 1.260 91,000 113,480 1.2470 1.260 1.230 1.350 1.240 1.260 91,000 1.2470 2.44%
2023-11-30 0 1.230 1.230 1.350 1.220 1.240 171,000 209,620 1.2258 1.230 1.230 1.350 1.220 1.240 171,000 1.2258 0.00%
2023-11-29 0 1.230 1.230 1.240 1.230 1.270 573,000 711,000 1.2408 1.230 1.230 1.240 1.230 1.270 573,000 1.2408 -3.15%
2023-11-28 0 1.270 1.250 1.330 1.210 1.330 2,501,000 3,122,270 1.2484 1.270 1.250 1.330 1.210 1.330 2,501,000 1.2484 -4.51%
2023-11-27 0 1.330 1.320 1.430 1.320 1.350 212,000 281,810 1.3293 1.330 1.320 1.430 1.320 1.350 212,000 1.3293 -1.48%
2023-11-24 0 1.350 1.350 1.360 1.350 1.360 523,000 706,460 1.3508 1.350 1.350 1.360 1.350 1.360 523,000 1.3508 -2.88%
2023-11-23 0 1.390 1.390 1.450 1.350 1.390 447,000 612,040 1.3692 1.390 1.390 1.450 1.350 1.390 447,000 1.3692 2.21%
2023-11-22 0 1.360 1.350 1.430 1.350 1.360 242,000 328,220 1.3563 1.360 1.350 1.430 1.350 1.360 242,000 1.3563 -0.73%
2023-11-21 0 1.370 1.330 1.420 1.360 1.430 288,000 401,220 1.3931 1.370 1.330 1.420 1.360 1.430 288,000 1.3931 -2.84%
2023-11-20 0 1.410 1.400 1.440 1.380 1.420 122,000 171,470 1.4055 1.410 1.400 1.440 1.380 1.420 122,000 1.4055 1.44%
2023-11-17 0 1.390 1.380 1.470 1.380 1.400 321,000 445,990 1.3894 1.390 1.380 1.470 1.380 1.400 321,000 1.3894 -2.11%
2023-11-16 0 1.420 1.410 1.440 1.410 1.440 243,000 347,080 1.4283 1.420 1.410 1.440 1.410 1.440 243,000 1.4283 -1.39%
2023-11-15 0 1.440 1.430 1.450 1.430 1.470 231,000 334,220 1.4468 1.440 1.430 1.450 1.430 1.470 231,000 1.4468 0.00%
2023-11-14 0 1.440 1.420 1.460 1.410 1.440 258,000 369,490 1.4321 1.440 1.420 1.460 1.410 1.440 258,000 1.4321 1.41%
2023-11-13 0 1.420 1.400 1.500 1.370 1.410 206,000 285,700 1.3869 1.420 1.400 1.500 1.370 1.410 206,000 1.3869 5.97%
2023-11-10 0 1.340 1.340 1.400 1.340 1.380 1,036,000 1,409,180 1.3602 1.340 1.340 1.400 1.340 1.380 1,036,000 1.3602 -3.60%
2023-11-09 0 1.390 1.380 1.420 1.390 1.440 976,000 1,372,810 1.4066 1.390 1.380 1.420 1.390 1.440 976,000 1.4066 -2.80%
2023-11-08 0 1.430 1.420 1.450 1.420 1.450 916,000 1,325,180 1.4467 1.430 1.420 1.450 1.420 1.450 916,000 1.4467 0.00%
2023-11-07 0 1.430 1.420 1.440 1.410 1.440 478,000 683,670 1.4303 1.430 1.420 1.440 1.410 1.440 478,000 1.4303 1.42%
2023-11-06 0 1.410 1.410 1.430 1.350 1.430 1,431,000 2,017,000 1.4095 1.410 1.410 1.430 1.350 1.430 1,431,000 1.4095 6.02%
2023-11-03 0 1.330 1.330 1.350 1.320 1.360 13,953,000 18,748,080 1.3437 1.330 1.330 1.350 1.320 1.360 13,953,000 1.3437 0.76%
2023-11-02 0 1.320 1.300 1.320 1.300 1.340 1,064,000 1,390,840 1.3072 1.320 1.300 1.320 1.300 1.340 1,064,000 1.3072 0.76%
2023-11-01 0 1.310 1.290 1.320 1.290 1.320 10,549,000 13,742,570 1.3027 1.310 1.290 1.320 1.290 1.320 10,549,000 1.3027 -1.50%
2023-10-31 0 1.330 1.300 1.330 1.300 1.330 1,472,000 1,934,620 1.3143 1.330 1.300 1.330 1.300 1.330 1,472,000 1.3143 0.76%
2023-10-30 0 1.320 1.320 1.350 1.310 1.360 3,217,000 4,272,800 1.3282 1.320 1.320 1.350 1.310 1.360 3,217,000 1.3282 0.76%
2023-10-27 0 1.310 1.300 1.340 1.290 1.330 1,870,000 2,450,250 1.3103 1.310 1.300 1.340 1.290 1.330 1,870,000 1.3103 -1.50%
2023-10-26 0 1.330 1.290 1.330 1.280 1.310 3,721,000 4,782,580 1.2853 1.330 1.290 1.330 1.280 1.310 3,721,000 1.2853 0.76%
2023-10-25 0 1.320 1.280 1.320 1.290 1.330 2,900,000 3,816,800 1.3161 1.320 1.280 1.320 1.290 1.330 2,900,000 1.3161 -0.75%
2023-10-24 0 1.330 1.260 1.330 1.260 1.300 993,000 1,264,340 1.2733 1.330 1.260 1.330 1.260 1.300 993,000 1.2733 0.76%
2023-10-20 0 1.320 1.280 1.320 1.290 1.310 3,548,000 4,591,430 1.2941 1.320 1.280 1.320 1.290 1.310 3,548,000 1.2941 0.76%
2023-10-19 0 1.310 1.300 1.330 1.300 1.330 631,000 827,510 1.3114 1.310 1.300 1.330 1.300 1.330 631,000 1.3114 -1.50%
2023-10-18 0 1.330 1.310 1.330 1.310 1.330 829,000 1,090,540 1.3155 1.330 1.310 1.330 1.310 1.330 829,000 1.3155 -0.75%
2023-10-17 0 1.340 1.330 1.350 1.320 1.360 685,000 915,140 1.3360 1.340 1.330 1.350 1.320 1.360 685,000 1.3360 0.00%
2023-10-16 0 1.340 1.320 1.340 1.320 1.340 3,959,000 5,299,150 1.3385 1.340 1.320 1.340 1.320 1.340 3,959,000 1.3385 -1.47%
2023-10-13 0 1.360 1.340 1.360 1.340 1.360 2,506,000 3,386,580 1.3514 1.360 1.340 1.360 1.340 1.360 2,506,000 1.3514 0.00%
2023-10-12 0 1.360 1.360 1.420 1.320 1.390 851,000 1,175,150 1.3809 1.360 1.360 1.420 1.320 1.390 851,000 1.3809 0.00%
2023-10-11 0 1.360 1.360 1.390 1.340 1.380 1,375,000 1,877,710 1.3656 1.360 1.360 1.390 1.340 1.380 1,375,000 1.3656 3.03%
2023-10-10 0 1.320 1.320 1.340 1.320 1.340 3,180,000 4,208,900 1.3236 1.320 1.320 1.340 1.320 1.340 3,180,000 1.3236 0.00%
2023-10-09 0 1.320 1.300 1.320 1.310 1.330 3,313,000 4,362,180 1.3167 1.320 1.300 1.320 1.310 1.330 3,313,000 1.3167 0.76%
2023-10-06 0 1.310 1.310 1.330 1.290 1.330 979,000 1,284,800 1.3124 1.310 1.310 1.330 1.290 1.330 979,000 1.3124 3.97%
2023-10-05 0 1.260 1.230 1.330 1.240 1.270 2,936,000 3,704,920 1.2619 1.260 1.230 1.330 1.240 1.270 2,936,000 1.2619 2.44%
2023-10-04 0 1.230 1.230 1.350 1.230 1.250 191,000 235,590 1.2335 1.230 1.230 1.350 1.230 1.250 191,000 1.2335 -3.15%
2023-10-03 0 1.270 1.270 1.330 1.270 1.300 1,198,000 1,527,480 1.2750 1.270 1.270 1.330 1.270 1.300 1,198,000 1.2750 -4.51%
2023-09-29 0 1.330 1.320 1.330 1.310 1.330 2,683,000 3,531,620 1.3163 1.330 1.320 1.330 1.310 1.330 2,683,000 1.3163 3.10%
2023-09-28 0 1.290 1.280 1.290 1.280 1.310 1,903,000 2,470,780 1.2984 1.290 1.280 1.290 1.280 1.310 1,903,000 1.2984 -5.15%
2023-09-27 0 1.360 1.290 1.360 1.300 1.320 3,499,000 4,578,180 1.3084 1.360 1.290 1.360 1.300 1.320 3,499,000 1.3084 2.26%
2023-09-26 0 1.330 1.320 1.350 1.320 1.380 1,176,000 1,570,530 1.3355 1.330 1.320 1.350 1.320 1.380 1,176,000 1.3355 -0.75%
2023-09-25 0 1.340 1.310 1.350 1.340 1.350 591,000 794,980 1.3451 1.340 1.310 1.350 1.340 1.350 591,000 1.3451 -4.29%
2023-09-22 0 1.400 1.310 1.400 1.280 1.400 2,519,000 3,335,820 1.3243 1.400 1.310 1.400 1.280 1.400 2,519,000 1.3243 3.70%
2023-09-21 0 1.350 1.290 1.350 1.290 1.350 3,007,000 3,910,850 1.3006 1.350 1.290 1.350 1.290 1.350 3,007,000 1.3006 -1.46%
2023-09-20 0 1.370 1.320 1.370 1.320 1.340 1,422,000 1,886,340 1.3265 1.370 1.320 1.370 1.320 1.340 1,422,000 1.3265 -1.44%
2023-09-19 0 1.390 1.330 1.390 1.350 1.360 364,000 492,570 1.3532 1.390 1.330 1.390 1.350 1.360 364,000 1.3532 0.72%
2023-09-18 0 1.380 1.340 1.380 1.360 1.400 1,971,000 2,692,490 1.3661 1.380 1.340 1.380 1.360 1.400 1,971,000 1.3661 -0.72%
2023-09-15 0 1.390 1.370 1.400 1.340 1.390 1,225,000 1,673,090 1.3658 1.390 1.370 1.400 1.340 1.390 1,225,000 1.3658 0.00%
2023-09-14 0 1.390 1.370 1.390 1.380 1.390 177,000 245,360 1.3862 1.390 1.370 1.390 1.380 1.390 177,000 1.3862 0.72%
2023-09-13 0 1.380 1.380 1.390 1.370 1.400 1,584,000 2,198,620 1.3880 1.380 1.380 1.390 1.370 1.400 1,584,000 1.3880 -2.13%
2023-09-12 0 1.410 1.400 1.420 1.390 1.420 1,020,000 1,437,350 1.4092 1.410 1.400 1.420 1.390 1.420 1,020,000 1.4092 -2.08%
2023-09-11 0 1.440 1.420 - 1.380 1.440 1,673,000 2,363,320 1.4126 1.440 1.420 - 1.380 1.440 1,673,000 1.4126 1.41%
2023-09-07 0 1.420 1.410 1.450 1.410 1.450 930,000 1,328,180 1.4282 1.420 1.410 1.450 1.410 1.450 930,000 1.4282 -4.70%
2023-09-06 0 1.490 1.470 1.680 1.450 1.490 1,247,000 1,821,760 1.4609 1.490 1.470 1.680 1.450 1.490 1,247,000 1.4609 -0.67%
2023-09-05 0 1.500 1.460 1.600 1.450 1.530 4,166,000 6,197,520 1.4876 1.500 1.460 1.600 1.450 1.530 4,166,000 1.4876 -4.46%
2023-09-04 0 1.570 1.550 1.580 1.470 1.570 3,491,000 5,383,020 1.5420 1.570 1.550 1.580 1.470 1.570 3,491,000 1.5420 8.28%
2023-08-31 0 1.450 1.420 1.480 1.430 1.490 1,536,000 2,236,910 1.4563 1.450 1.420 1.480 1.430 1.490 1,536,000 1.4563 3.57%
2023-08-30 0 1.400 1.380 1.460 1.380 1.430 1,379,000 1,940,620 1.4073 1.400 1.380 1.460 1.380 1.430 1,379,000 1.4073 -1.41%
2023-08-29 0 1.420 1.420 1.440 1.280 1.430 5,441,000 7,317,700 1.3449 1.420 1.420 1.440 1.280 1.430 5,441,000 1.3449 0.71%
2023-08-28 0 1.410 1.370 1.460 1.410 1.470 1,140,000 1,641,540 1.4399 1.410 1.370 1.460 1.410 1.470 1,140,000 1.4399 0.00%
2023-08-25 0 1.410 1.410 1.550 1.410 1.440 314,000 447,890 1.4264 1.410 1.410 1.550 1.410 1.440 314,000 1.4264 -2.76%
2023-08-24 0 1.450 1.400 1.450 1.420 1.460 18,236,000 26,482,720 1.4522 1.450 1.400 1.450 1.420 1.460 18,236,000 1.4522 3.57%
2023-08-23 0 1.400 1.380 1.400 1.390 1.410 782,000 1,091,460 1.3957 1.400 1.380 1.400 1.390 1.410 782,000 1.3957 -0.71%
2023-08-22 0 1.410 1.390 - 1.380 1.420 456,000 641,220 1.4062 1.410 1.390 - 1.380 1.420 456,000 1.4062 1.44%
2023-08-21 0 1.390 1.380 - 1.380 1.410 924,000 1,292,450 1.3988 1.390 1.380 - 1.380 1.410 924,000 1.3988 -1.42%
2023-08-18 0 1.410 1.390 - 1.410 1.450 711,000 1,007,400 1.4169 1.410 1.390 - 1.410 1.450 711,000 1.4169 -3.42%
2023-08-17 0 1.460 1.430 1.600 1.410 1.460 1,681,000 2,430,840 1.4461 1.460 1.430 1.600 1.410 1.460 1,681,000 1.4461 2.82%
2023-08-16 0 1.420 1.410 1.450 1.420 1.460 1,929,000 2,771,830 1.4369 1.420 1.410 1.450 1.420 1.460 1,929,000 1.4369 -4.05%
2023-08-15 0 1.480 1.460 1.610 1.460 1.480 706,000 1,036,720 1.4684 1.480 1.460 1.610 1.460 1.480 706,000 1.4684 -0.67%
2023-08-14 0 1.490 1.490 - 1.430 1.490 1,732,000 2,508,520 1.4483 1.490 1.490 - 1.430 1.490 1,732,000 1.4483 1.36%
2023-08-11 0 1.470 1.460 - 1.460 1.520 1,647,000 2,437,210 1.4798 1.470 1.460 - 1.460 1.520 1,647,000 1.4798 -3.92%
2023-08-10 0 1.530 1.530 1.710 1.500 1.540 515,000 788,040 1.5302 1.530 1.530 1.710 1.500 1.540 515,000 1.5302 -1.29%
2023-08-09 0 1.550 1.550 1.770 1.540 1.570 348,000 540,850 1.5542 1.550 1.550 1.770 1.540 1.570 348,000 1.5542 -0.64%
2023-08-08 0 1.560 1.550 1.600 1.550 1.580 293,000 459,590 1.5686 1.560 1.550 1.600 1.550 1.580 293,000 1.5686 -1.27%
2023-08-07 0 1.580 1.560 1.580 1.560 1.590 1,259,000 1,974,810 1.5686 1.580 1.560 1.580 1.560 1.590 1,259,000 1.5686 -2.47%
2023-08-04 0 1.620 1.590 1.670 1.620 1.650 1,506,000 2,448,470 1.6258 1.620 1.590 1.670 1.620 1.650 1,506,000 1.6258 0.00%
2023-08-03 0 1.620 1.620 1.670 1.610 1.650 919,000 1,488,240 1.6194 1.620 1.620 1.670 1.610 1.650 919,000 1.6194 -1.22%
2023-08-02 0 1.640 1.620 1.700 1.620 1.680 1,208,000 1,981,840 1.6406 1.640 1.620 1.700 1.620 1.680 1,208,000 1.6406 -2.38%
2023-08-01 0 1.680 1.650 1.720 1.660 1.710 1,427,000 2,398,770 1.6810 1.680 1.650 1.720 1.660 1.710 1,427,000 1.6810 -1.18%
2023-07-31 0 1.700 1.650 1.730 1.690 1.740 2,315,000 3,972,670 1.7161 1.700 1.650 1.730 1.690 1.740 2,315,000 1.7161 1.19%
2023-07-28 0 1.680 1.680 1.700 1.620 1.690 2,648,000 4,398,410 1.6610 1.680 1.680 1.700 1.620 1.690 2,648,000 1.6610 2.44%
2023-07-27 0 1.640 1.640 1.650 1.620 1.650 1,189,000 1,943,430 1.6345 1.640 1.640 1.650 1.620 1.650 1,189,000 1.6345 1.86%
2023-07-26 0 1.610 1.610 1.630 1.590 1.640 1,860,000 3,010,780 1.6187 1.610 1.610 1.630 1.590 1.640 1,860,000 1.6187 -1.23%
2023-07-25 0 1.630 1.590 1.630 1.580 1.630 1,502,000 2,407,420 1.6028 1.630 1.590 1.630 1.580 1.630 1,502,000 1.6028 4.49%
2023-07-24 0 1.560 1.550 - 1.540 1.600 1,902,000 2,988,660 1.5713 1.560 1.550 - 1.540 1.600 1,902,000 1.5713 -1.89%
2023-07-21 0 1.590 1.580 1.590 1.490 1.680 5,511,000 8,878,410 1.6110 1.590 1.580 1.590 1.490 1.680 5,511,000 1.6110 2.58%
2023-07-20 0 1.550 1.540 1.580 1.550 1.670 1,790,000 2,893,650 1.6166 1.550 1.540 1.580 1.550 1.670 1,790,000 1.6166 -6.63%
2023-07-19 0 1.660 1.670 1.750 1.650 1.680 1,088,000 1,814,400 1.6676 1.660 1.670 1.750 1.650 1.680 1,088,000 1.6676 0.00%
2023-07-18 0 1.660 1.680 1.780 1.660 1.730 1,593,000 2,676,780 1.6803 1.660 1.680 1.780 1.660 1.730 1,593,000 1.6803 -5.14%
2023-07-14 0 1.750 1.720 1.770 1.750 1.770 564,000 993,400 1.7613 1.750 1.720 1.770 1.750 1.770 564,000 1.7613 -1.13%
2023-07-13 0 1.770 1.700 1.750 1.670 1.770 1,812,000 3,114,880 1.7190 1.770 1.700 1.750 1.670 1.770 1,812,000 1.7190 7.27%
2023-07-12 0 1.650 1.630 1.780 1.640 1.700 2,990,000 5,001,830 1.6729 1.650 1.630 1.780 1.640 1.700 2,990,000 1.6729 -0.60%
2023-07-11 0 1.660 1.640 1.760 1.650 1.740 1,600,000 2,695,430 1.6846 1.660 1.640 1.760 1.650 1.740 1,600,000 1.6846 -4.60%
2023-07-10 0 1.740 1.730 1.850 1.740 1.750 574,000 999,260 1.7409 1.740 1.730 1.850 1.740 1.750 574,000 1.7409 0.00%
2023-07-07 0 1.740 1.730 1.800 1.730 1.780 1,336,000 2,350,190 1.7591 1.740 1.730 1.800 1.730 1.780 1,336,000 1.7591 -0.57%
2023-07-06 0 1.750 1.750 1.870 1.730 1.800 1,276,000 2,254,770 1.7671 1.750 1.750 1.870 1.730 1.800 1,276,000 1.7671 -0.57%
2023-07-05 0 1.760 1.730 1.900 1.740 1.840 2,624,000 4,635,150 1.7664 1.760 1.730 1.900 1.740 1.840 2,624,000 1.7664 -4.86%
2023-07-04 0 1.850 1.850 1.900 1.830 1.950 2,776,000 5,160,320 1.8589 1.850 1.850 1.900 1.830 1.950 2,776,000 1.8589 -9.31%
2023-07-03 0 2.040 1.960 2.050 1.940 2.050 1,021,000 2,070,620 2.0280 2.040 1.960 2.050 1.940 2.050 1,021,000 2.0280 5.70%
2023-06-30 0 1.930 1.910 2.050 1.930 1.950 173,000 334,690 1.9346 1.930 1.910 2.050 1.930 1.950 173,000 1.9346 -1.03%
2023-06-29 0 1.950 1.940 1.980 1.950 1.980 127,000 250,650 1.9736 1.950 1.940 1.980 1.950 1.980 127,000 1.9736 -1.52%
2023-06-28 0 1.980 1.980 2.070 1.910 1.970 816,000 1,582,900 1.9398 1.980 1.980 2.070 1.910 1.970 816,000 1.9398 1.02%
2023-06-27 0 1.960 1.950 2.050 1.960 2.070 1,574,000 3,113,280 1.9779 1.960 1.950 2.050 1.960 2.070 1,574,000 1.9779 -0.51%
2023-06-26 0 1.970 1.950 2.140 1.900 2.040 1,122,000 2,183,630 1.9462 1.970 1.950 2.140 1.900 2.040 1,122,000 1.9462 1.55%
2023-06-23 0 1.940 1.920 2.200 1.920 1.940 194,000 373,820 1.9269 1.940 1.920 2.200 1.920 1.940 194,000 1.9269 0.00%
2023-06-21 0 1.940 1.930 2.200 1.940 2.040 800,000 1,566,890 1.9586 1.940 1.930 2.200 1.940 2.040 800,000 1.9586 -6.73%
2023-06-20 0 2.080 2.030 2.200 2.050 2.080 455,000 937,560 2.0606 2.080 2.030 2.200 2.050 2.080 455,000 2.0606 -0.48%
2023-06-19 0 2.090 2.090 2.200 2.040 2.230 374,000 781,410 2.0893 2.090 2.090 2.200 2.040 2.230 374,000 2.0893

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top