Shinsun Holdings (Group) Co., Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 02599  2020-11-18  2023-03-31  2024-11-11
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
2024-11-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-03-31 0 0.175 0.170 0.175 0.163 0.191 6,614,000 1,124,788 0.1701 0.175 0.170 0.175 0.163 0.191 6,614,000 0.1701 -8.85%
2023-03-30 0 0.192 0.189 0.192 0.183 0.202 2,058,000 395,517 0.1922 0.192 0.189 0.192 0.183 0.202 2,058,000 0.1922 -7.25%
2023-03-29 0 0.207 0.203 0.207 0.202 0.219 2,241,000 478,296 0.2134 0.207 0.203 0.207 0.202 0.219 2,241,000 0.2134 -0.48%
2023-03-28 0 0.208 0.208 0.217 0.203 0.218 480,000 102,463 0.2135 0.208 0.208 0.217 0.203 0.218 480,000 0.2135 -5.02%
2023-03-27 0 0.219 0.215 0.228 0.201 0.219 331,000 70,334 0.2125 0.219 0.215 0.228 0.201 0.219 331,000 0.2125 3.30%
2023-03-24 0 0.212 0.212 0.217 0.212 0.219 624,000 134,295 0.2152 0.212 0.212 0.217 0.212 0.219 624,000 0.2152 0.00%
2023-03-23 0 0.212 0.212 0.213 0.211 0.240 9,792,000 2,134,515 0.2180 0.212 0.212 0.213 0.211 0.240 9,792,000 0.2180 -12.03%
2023-03-22 0 0.241 0.240 0.244 0.240 0.290 5,966,000 1,505,151 0.2523 0.241 0.240 0.244 0.240 0.290 5,966,000 0.2523 -16.90%
2023-03-21 0 0.290 0.280 0.290 0.285 0.295 67,000 19,360 0.2890 0.290 0.280 0.290 0.285 0.295 67,000 0.2890 1.75%
2023-03-20 0 0.285 0.285 0.300 0.280 0.300 468,000 135,605 0.2898 0.285 0.285 0.300 0.280 0.300 468,000 0.2898 -3.39%
2023-03-17 0 0.295 0.300 0.305 0.290 0.320 1,429,000 426,640 0.2986 0.295 0.300 0.305 0.290 0.320 1,429,000 0.2986 0.00%
2023-03-16 0 0.295 0.295 0.300 0.290 0.310 157,000 46,335 0.2951 0.295 0.295 0.300 0.290 0.310 157,000 0.2951 0.00%
2023-03-15 0 0.295 0.295 0.300 0.295 0.315 1,092,000 329,510 0.3017 0.295 0.295 0.300 0.295 0.315 1,092,000 0.3017 1.72%
2023-03-14 0 0.290 0.290 0.295 0.285 0.320 1,281,000 387,050 0.3021 0.290 0.290 0.295 0.285 0.320 1,281,000 0.3021 -12.12%
2023-03-13 0 0.330 0.325 0.335 0.315 0.350 3,151,000 1,034,700 0.3284 0.330 0.325 0.335 0.315 0.350 3,151,000 0.3284 -8.33%
2023-03-10 0 0.360 0.360 0.365 0.350 0.375 6,484,000 2,348,395 0.3622 0.360 0.360 0.365 0.350 0.375 6,484,000 0.3622 2.86%
2023-03-09 0 0.350 0.345 0.355 0.350 0.365 4,517,000 1,604,550 0.3552 0.350 0.345 0.355 0.350 0.365 4,517,000 0.3552 -2.78%
2023-03-08 0 0.360 0.360 0.365 0.355 0.370 4,736,000 1,714,545 0.3620 0.360 0.360 0.365 0.355 0.370 4,736,000 0.3620 -2.70%
2023-03-07 0 0.370 0.370 0.375 0.365 0.380 5,430,000 2,026,980 0.3733 0.370 0.370 0.375 0.365 0.380 5,430,000 0.3733 -2.63%
2023-03-06 0 0.380 0.375 0.380 0.375 0.395 7,113,000 2,694,775 0.3789 0.380 0.375 0.380 0.375 0.395 7,113,000 0.3789 -3.80%
2023-03-03 0 0.395 0.390 0.395 0.380 0.400 7,111,000 2,785,160 0.3917 0.395 0.390 0.395 0.380 0.400 7,111,000 0.3917 3.95%
2023-03-02 0 0.380 0.375 0.380 0.370 0.385 4,650,000 1,743,540 0.3750 0.380 0.375 0.380 0.370 0.385 4,650,000 0.3750 0.00%
2023-03-01 0 0.380 0.375 0.380 0.370 0.385 6,404,000 2,408,535 0.3761 0.380 0.375 0.380 0.370 0.385 6,404,000 0.3761 4.11%
2023-02-28 0 0.365 0.365 0.370 0.360 0.380 12,272,000 4,524,870 0.3687 0.365 0.365 0.370 0.360 0.380 12,272,000 0.3687 -3.95%
2023-02-27 0 0.380 0.375 0.380 0.375 0.415 25,344,000 10,067,385 0.3972 0.380 0.375 0.380 0.375 0.415 25,344,000 0.3972 0.00%
2023-02-24 0 0.380 0.380 0.385 0.380 0.405 10,596,000 4,092,405 0.3862 0.380 0.380 0.385 0.380 0.405 10,596,000 0.3862 -5.00%
2023-02-23 0 0.400 0.395 0.400 0.390 0.415 19,375,000 7,735,675 0.3993 0.400 0.395 0.400 0.390 0.415 19,375,000 0.3993 -1.23%
2023-02-22 0 0.405 0.405 0.410 0.395 0.440 44,489,000 18,349,225 0.4124 0.405 0.405 0.410 0.395 0.440 44,489,000 0.4124 -8.99%
2023-02-21 0 0.445 0.435 0.445 0.380 0.490 103,409,000 45,917,425 0.4440 0.445 0.435 0.445 0.380 0.490 103,409,000 0.4440 23.61%
2023-02-20 0 0.360 0.350 0.360 0.340 0.360 4,085,000 1,432,740 0.3507 0.360 0.350 0.360 0.340 0.360 4,085,000 0.3507 4.35%
2023-02-17 0 0.345 0.345 0.350 0.335 0.355 2,080,000 715,780 0.3441 0.345 0.345 0.350 0.335 0.355 2,080,000 0.3441 -1.43%
2023-02-16 0 0.350 0.345 0.350 0.345 0.360 2,006,000 710,460 0.3542 0.350 0.345 0.350 0.345 0.360 2,006,000 0.3542 1.45%
2023-02-15 0 0.345 0.340 0.345 0.335 0.365 10,360,000 3,568,180 0.3444 0.345 0.340 0.345 0.335 0.365 10,360,000 0.3444 -4.17%
2023-02-14 0 0.360 0.360 0.365 0.360 0.380 4,043,000 1,487,535 0.3679 0.360 0.360 0.365 0.360 0.380 4,043,000 0.3679 -5.26%
2023-02-13 0 0.380 0.375 0.380 0.360 0.385 6,433,000 2,405,630 0.3740 0.380 0.375 0.380 0.360 0.385 6,433,000 0.3740 -1.30%
2023-02-10 0 0.385 0.385 0.390 0.380 0.385 2,735,000 1,049,485 0.3837 0.385 0.385 0.390 0.380 0.385 2,735,000 0.3837 0.00%
2023-02-09 0 0.385 0.380 0.385 0.370 0.395 10,009,000 3,861,410 0.3858 0.385 0.380 0.385 0.370 0.395 10,009,000 0.3858 2.67%
2023-02-08 0 0.375 0.375 0.380 0.365 0.385 4,556,000 1,694,635 0.3720 0.375 0.375 0.380 0.365 0.385 4,556,000 0.3720 -1.32%
2023-02-07 0 0.380 0.375 0.380 0.375 0.390 3,728,000 1,425,610 0.3824 0.380 0.375 0.380 0.375 0.390 3,728,000 0.3824 0.00%
2023-02-06 0 0.380 0.375 0.380 0.370 0.405 12,250,000 4,643,950 0.3791 0.380 0.375 0.380 0.370 0.405 12,250,000 0.3791 -6.17%
2023-02-03 0 0.405 0.400 0.405 0.395 0.415 4,934,000 1,985,555 0.4024 0.405 0.400 0.405 0.395 0.415 4,934,000 0.4024 0.00%
2023-02-02 0 0.405 0.405 0.410 0.400 0.450 24,252,000 10,245,335 0.4225 0.405 0.405 0.410 0.400 0.450 24,252,000 0.4225 1.25%
2023-02-01 0 0.400 0.400 0.405 0.390 0.405 8,132,000 3,213,315 0.3951 0.400 0.400 0.405 0.390 0.405 8,132,000 0.3951 1.27%
2023-01-31 0 0.395 0.390 0.395 0.365 0.410 36,576,000 13,928,360 0.3808 0.395 0.390 0.395 0.365 0.410 36,576,000 0.3808 -1.25%
2023-01-30 0 0.400 0.395 0.400 0.385 0.450 32,042,000 13,398,645 0.4182 0.400 0.395 0.400 0.385 0.450 32,042,000 0.4182 8.11%
2023-01-27 0 0.370 0.370 0.380 0.360 0.375 764,000 281,570 0.3685 0.370 0.370 0.380 0.360 0.375 764,000 0.3685 0.00%
2023-01-26 0 0.370 0.360 0.370 0.350 0.370 634,000 230,180 0.3631 0.370 0.360 0.370 0.350 0.370 634,000 0.3631 4.23%
2023-01-20 0 0.355 0.350 0.355 0.335 0.400 16,674,000 6,063,380 0.3636 0.355 0.350 0.355 0.335 0.400 16,674,000 0.3636 -11.25%
2023-01-19 0 0.400 0.400 0.410 0.395 0.460 6,221,000 2,744,740 0.4412 0.400 0.400 0.410 0.395 0.460 6,221,000 0.4412 -4.76%
2023-01-18 0 0.420 0.415 0.420 0.415 0.445 8,313,000 3,526,065 0.4242 0.420 0.415 0.420 0.415 0.445 8,313,000 0.4242 -3.45%
2023-01-17 0 0.435 0.435 0.445 0.430 0.465 14,157,000 6,272,200 0.4430 0.435 0.435 0.445 0.430 0.465 14,157,000 0.4430 -4.40%
2023-01-16 0 0.455 0.455 0.465 0.455 0.475 4,658,000 2,156,730 0.4630 0.455 0.455 0.465 0.455 0.475 4,658,000 0.4630 -5.21%
2023-01-13 0 0.480 0.480 0.485 0.450 0.530 43,086,000 20,666,855 0.4797 0.480 0.480 0.485 0.450 0.530 43,086,000 0.4797 2.13%
2023-01-12 0 0.470 0.465 0.470 0.440 0.485 26,007,000 12,210,415 0.4695 0.470 0.465 0.470 0.440 0.485 26,007,000 0.4695 4.44%
2023-01-11 0 0.450 0.450 0.455 0.430 0.455 8,491,000 3,799,565 0.4475 0.450 0.450 0.455 0.430 0.455 8,491,000 0.4475 2.27%
2023-01-10 0 0.440 0.440 0.445 0.420 0.445 11,725,000 5,099,275 0.4349 0.440 0.440 0.445 0.420 0.445 11,725,000 0.4349 2.33%
2023-01-09 0 0.430 0.425 0.430 0.410 0.430 7,978,000 3,345,030 0.4193 0.430 0.425 0.430 0.410 0.430 7,978,000 0.4193 1.18%
2023-01-06 0 0.425 0.420 0.425 0.415 0.435 10,847,000 4,595,185 0.4236 0.425 0.420 0.425 0.415 0.435 10,847,000 0.4236 2.41%
2023-01-05 0 0.415 0.415 0.420 0.410 0.435 6,987,000 2,933,355 0.4198 0.415 0.415 0.420 0.410 0.435 6,987,000 0.4198 -3.49%
2023-01-04 0 0.430 0.425 0.430 0.410 0.445 13,247,000 5,678,095 0.4286 0.430 0.425 0.430 0.410 0.445 13,247,000 0.4286 6.17%
2023-01-03 0 0.405 0.405 0.410 0.390 0.415 8,144,000 3,271,835 0.4017 0.405 0.405 0.410 0.390 0.415 8,144,000 0.4017 0.00%
2022-12-30 0 0.405 0.405 0.410 0.390 0.425 12,569,000 5,066,695 0.4031 0.405 0.405 0.410 0.390 0.425 12,569,000 0.4031 3.85%
2022-12-29 0 0.390 0.390 0.400 0.380 0.405 7,436,000 2,899,205 0.3899 0.390 0.390 0.400 0.380 0.405 7,436,000 0.3899 -3.70%
2022-12-28 0 0.405 0.405 0.410 0.400 0.420 10,589,000 4,325,485 0.4085 0.405 0.405 0.410 0.400 0.420 10,589,000 0.4085 -3.57%
2022-12-23 0 0.420 0.415 0.420 0.415 0.435 5,959,000 2,505,025 0.4204 0.420 0.415 0.420 0.415 0.435 5,959,000 0.4204 -1.18%
2022-12-22 0 0.425 0.420 0.425 0.420 0.465 26,503,000 11,598,790 0.4376 0.425 0.420 0.425 0.420 0.465 26,503,000 0.4376 4.94%
2022-12-21 0 0.405 0.405 0.415 0.400 0.430 9,185,000 3,785,030 0.4121 0.405 0.405 0.415 0.400 0.430 9,185,000 0.4121 -3.57%
2022-12-20 0 0.420 0.415 0.420 0.415 0.440 8,315,000 3,505,130 0.4215 0.420 0.415 0.420 0.415 0.440 8,315,000 0.4215 -6.67%
2022-12-19 0 0.450 0.450 0.455 0.440 0.490 15,473,000 7,009,935 0.4530 0.450 0.450 0.455 0.440 0.490 15,473,000 0.4530 -4.26%
2022-12-16 0 0.470 0.470 0.475 0.460 0.495 11,967,000 5,712,895 0.4774 0.470 0.470 0.475 0.460 0.495 11,967,000 0.4774 1.08%
2022-12-15 0 0.465 0.460 0.465 0.440 0.490 16,048,000 7,333,715 0.4570 0.465 0.460 0.465 0.440 0.490 16,048,000 0.4570 -3.12%
2022-12-14 0 0.480 0.480 0.485 0.480 0.550 20,798,000 10,404,800 0.5003 0.480 0.480 0.485 0.480 0.550 20,798,000 0.5003 -7.69%
2022-12-13 0 0.520 0.510 0.520 0.495 0.570 40,823,000 21,622,075 0.5297 0.520 0.510 0.520 0.495 0.570 40,823,000 0.5297 -1.89%
2022-12-12 0 0.530 0.520 0.530 0.490 0.590 74,659,000 40,516,190 0.5427 0.530 0.520 0.530 0.490 0.590 74,659,000 0.5427 1.92%
2022-12-09 0 0.520 0.520 0.530 0.425 0.570 120,703,000 59,916,655 0.4964 0.520 0.520 0.530 0.425 0.570 120,703,000 0.4964 25.30%
2022-12-08 0 0.415 0.415 0.420 0.390 0.450 21,589,000 9,128,260 0.4228 0.415 0.415 0.420 0.390 0.450 21,589,000 0.4228 6.41%
2022-12-07 0 0.390 0.385 0.390 0.385 0.420 14,284,000 5,749,140 0.4025 0.390 0.385 0.390 0.385 0.420 14,284,000 0.4025 -7.14%
2022-12-06 0 0.420 0.420 0.425 0.400 0.425 13,182,000 5,419,915 0.4112 0.420 0.420 0.425 0.400 0.425 13,182,000 0.4112 3.70%
2022-12-05 0 0.405 0.400 0.405 0.380 0.410 14,263,000 5,651,340 0.3962 0.405 0.400 0.405 0.380 0.410 14,263,000 0.3962 9.46%
2022-12-02 0 0.370 0.365 0.370 0.360 0.380 6,021,000 2,207,585 0.3666 0.370 0.365 0.370 0.360 0.380 6,021,000 0.3666 -2.63%
2022-12-01 0 0.380 0.375 0.380 0.375 0.405 8,212,000 3,196,295 0.3892 0.380 0.375 0.380 0.375 0.405 8,212,000 0.3892 0.00%
2022-11-30 0 0.380 0.380 0.385 0.375 0.395 12,798,000 4,923,945 0.3847 0.380 0.380 0.385 0.375 0.395 12,798,000 0.3847 -1.30%
2022-11-29 0 0.385 0.385 0.390 0.375 0.460 58,703,000 24,297,055 0.4139 0.385 0.385 0.390 0.375 0.460 58,703,000 0.4139 10.00%
2022-11-28 0 0.350 0.345 0.350 0.340 0.360 8,104,000 2,826,270 0.3488 0.350 0.345 0.350 0.340 0.360 8,104,000 0.3488 -4.11%
2022-11-25 0 0.365 0.360 0.365 0.345 0.370 14,417,000 5,144,465 0.3568 0.365 0.360 0.365 0.345 0.370 14,417,000 0.3568 1.39%
2022-11-24 0 0.360 0.355 0.360 0.345 0.360 16,509,000 5,823,015 0.3527 0.360 0.355 0.360 0.345 0.360 16,509,000 0.3527 7.46%
2022-11-23 0 0.335 0.335 0.340 0.315 0.340 8,307,000 2,752,650 0.3314 0.335 0.335 0.340 0.315 0.340 8,307,000 0.3314 1.52%
2022-11-22 0 0.330 0.325 0.330 0.325 0.360 8,176,000 2,776,530 0.3396 0.330 0.325 0.330 0.325 0.360 8,176,000 0.3396 -4.35%
2022-11-21 0 0.345 0.345 0.350 0.340 0.375 7,006,000 2,432,535 0.3472 0.345 0.345 0.350 0.340 0.375 7,006,000 0.3472 -5.48%
2022-11-18 0 0.365 0.365 0.370 0.360 0.390 15,545,000 5,811,850 0.3739 0.365 0.365 0.370 0.360 0.390 15,545,000 0.3739 -3.95%
2022-11-17 0 0.380 0.375 0.380 0.375 0.405 15,744,000 6,103,590 0.3877 0.380 0.375 0.380 0.375 0.405 15,744,000 0.3877 -2.56%
2022-11-16 0 0.390 0.385 0.390 0.370 0.430 21,920,000 8,550,315 0.3901 0.390 0.385 0.390 0.370 0.430 21,920,000 0.3901 -6.02%
2022-11-15 0 0.415 0.410 0.415 0.390 0.420 35,097,000 14,280,645 0.4069 0.415 0.410 0.415 0.390 0.420 35,097,000 0.4069 5.06%
2022-11-14 0 0.395 0.395 0.400 0.370 0.460 87,562,000 35,469,670 0.4051 0.395 0.395 0.400 0.370 0.460 87,562,000 0.4051 19.70%
2022-11-11 0 0.330 0.325 0.330 0.300 0.340 51,895,000 16,715,985 0.3221 0.330 0.325 0.330 0.300 0.340 51,895,000 0.3221 13.79%
2022-11-10 0 0.290 0.285 0.290 0.285 0.310 11,293,000 3,320,640 0.2940 0.290 0.285 0.290 0.285 0.310 11,293,000 0.2940 -3.33%
2022-11-09 0 0.300 0.295 0.300 0.280 0.330 36,022,000 11,104,140 0.3083 0.300 0.295 0.300 0.280 0.330 36,022,000 0.3083 7.14%
2022-11-08 0 0.280 0.275 0.280 0.275 0.295 6,839,000 1,936,705 0.2832 0.280 0.275 0.280 0.275 0.295 6,839,000 0.2832 -1.75%
2022-11-07 0 0.285 0.285 0.295 0.275 0.315 24,677,500 7,220,262 0.2926 0.285 0.285 0.295 0.275 0.315 24,677,500 0.2926 3.64%
2022-11-04 0 0.275 0.270 0.275 0.265 0.285 10,304,000 2,830,610 0.2747 0.275 0.270 0.275 0.265 0.285 10,304,000 0.2747 3.77%
2022-11-03 0 0.265 0.260 0.265 0.255 0.275 3,133,000 820,055 0.2617 0.265 0.260 0.265 0.255 0.275 3,133,000 0.2617 1.92%
2022-11-02 0 0.260 0.255 0.260 0.250 0.260 4,061,000 1,047,965 0.2581 0.260 0.255 0.260 0.250 0.260 4,061,000 0.2581 4.00%
2022-11-01 0 0.250 0.250 0.255 0.237 0.270 4,414,000 1,121,478 0.2541 0.250 0.250 0.255 0.237 0.270 4,414,000 0.2541 2.04%
2022-10-31 0 0.245 0.242 0.245 0.242 0.255 2,544,000 631,569 0.2483 0.245 0.242 0.245 0.242 0.255 2,544,000 0.2483 -3.92%
2022-10-28 0 0.255 0.255 0.260 0.243 0.265 8,300,000 2,123,861 0.2559 0.255 0.255 0.260 0.243 0.265 8,300,000 0.2559 -1.92%
2022-10-27 0 0.260 0.255 0.260 0.248 0.265 5,956,000 1,535,497 0.2578 0.260 0.255 0.260 0.248 0.265 5,956,000 0.2578 4.42%
2022-10-26 0 0.249 0.249 0.250 0.248 0.260 3,996,000 1,011,245 0.2531 0.249 0.249 0.250 0.248 0.260 3,996,000 0.2531 0.40%
2022-10-25 0 0.248 0.248 0.249 0.246 0.265 5,286,000 1,343,717 0.2542 0.248 0.248 0.249 0.246 0.265 5,286,000 0.2542 -0.80%
2022-10-24 0 0.250 0.250 0.255 0.249 0.275 5,541,000 1,439,263 0.2597 0.250 0.250 0.255 0.249 0.275 5,541,000 0.2597 -7.41%
2022-10-21 0 0.270 0.270 0.275 0.270 0.300 5,578,000 1,579,160 0.2831 0.270 0.270 0.275 0.270 0.300 5,578,000 0.2831 -1.82%
2022-10-20 0 0.275 0.275 0.280 0.275 0.290 6,492,000 1,820,370 0.2804 0.275 0.275 0.280 0.275 0.290 6,492,000 0.2804 -3.51%
2022-10-19 0 0.285 0.280 0.285 0.285 0.330 21,091,000 6,451,385 0.3059 0.285 0.280 0.285 0.285 0.330 21,091,000 0.3059 -1.72%
2022-10-18 0 0.290 0.285 0.290 0.280 0.295 4,520,000 1,290,355 0.2855 0.290 0.285 0.290 0.280 0.295 4,520,000 0.2855 1.75%
2022-10-17 0 0.285 0.280 0.285 0.270 0.290 7,176,000 1,998,255 0.2785 0.285 0.280 0.285 0.270 0.290 7,176,000 0.2785 1.79%
2022-10-14 0 0.280 0.275 0.280 0.275 0.300 12,213,000 3,469,880 0.2841 0.280 0.275 0.280 0.275 0.300 12,213,000 0.2841 3.70%
2022-10-13 0 0.270 0.265 0.270 0.265 0.295 8,071,000 2,275,960 0.2820 0.270 0.265 0.270 0.265 0.295 8,071,000 0.2820 -6.90%
2022-10-12 0 0.290 0.290 0.295 0.285 0.320 17,993,000 5,365,990 0.2982 0.290 0.290 0.295 0.285 0.320 17,993,000 0.2982 -4.92%
2022-10-11 0 0.305 0.300 0.305 0.295 0.355 29,312,000 9,381,060 0.3200 0.305 0.300 0.305 0.295 0.355 29,312,000 0.3200 -4.69%
2022-10-10 0 0.320 0.315 0.320 0.237 0.360 71,847,000 23,246,641 0.3236 0.320 0.315 0.320 0.237 0.360 71,847,000 0.3236 37.34%
2022-10-07 0 0.233 0.233 0.236 0.230 0.240 2,108,500 490,244 0.2325 0.233 0.233 0.236 0.230 0.240 2,108,500 0.2325 -2.92%
2022-10-06 0 0.240 0.235 0.240 0.233 0.255 1,308,000 313,683 0.2398 0.240 0.235 0.240 0.233 0.255 1,308,000 0.2398 -2.83%
2022-10-05 0 0.247 0.241 0.247 0.235 0.260 2,256,000 538,806 0.2388 0.247 0.241 0.247 0.235 0.260 2,256,000 0.2388 1.23%
2022-10-03 0 0.244 0.244 0.247 0.236 0.300 2,228,000 581,114 0.2608 0.244 0.244 0.247 0.236 0.300 2,228,000 0.2608 -12.86%
2022-09-30 0 0.280 0.260 0.270 0.270 0.280 118,000 33,010 0.2797 0.280 0.260 0.270 0.270 0.280 118,000 0.2797 -1.75%
2022-09-29 0 0.285 0.285 0.290 0.280 0.365 6,560,000 2,203,710 0.3359 0.285 0.285 0.290 0.280 0.365 6,560,000 0.3359 -6.56%
2022-09-28 0 0.305 0.305 0.310 0.305 0.340 13,328,000 4,204,520 0.3155 0.305 0.305 0.310 0.305 0.340 13,328,000 0.3155 -11.59%
2022-09-27 0 0.345 0.345 0.350 0.335 0.360 6,711,000 2,320,500 0.3458 0.345 0.345 0.350 0.335 0.360 6,711,000 0.3458 -2.82%
2022-09-26 0 0.355 0.350 0.355 0.345 0.400 17,128,657 6,233,218 0.3639 0.355 0.350 0.355 0.345 0.400 17,128,657 0.3639 -5.33%
2022-09-23 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2022-09-22 0 0.375 0.375 0.380 0.375 0.385 4,291,000 1,619,815 0.3775 0.375 0.375 0.380 0.375 0.385 4,291,000 0.3775 -2.60%
2022-09-21 0 0.385 0.380 0.385 0.375 0.390 2,599,000 997,125 0.3837 0.385 0.380 0.385 0.375 0.390 2,599,000 0.3837 -1.28%
2022-09-20 0 0.390 0.390 0.395 0.375 0.420 8,521,000 3,381,695 0.3969 0.390 0.390 0.395 0.375 0.420 8,521,000 0.3969 2.63%
2022-09-19 0 0.380 0.375 0.380 0.370 0.390 5,429,000 2,081,255 0.3834 0.380 0.375 0.380 0.370 0.390 5,429,000 0.3834 0.00%
2022-09-16 0 0.380 0.375 0.380 0.380 0.410 7,443,000 2,906,820 0.3905 0.380 0.375 0.380 0.380 0.410 7,443,000 0.3905 -6.17%
2022-09-15 0 0.405 0.405 0.410 0.400 0.435 15,126,000 6,285,880 0.4156 0.405 0.405 0.410 0.400 0.435 15,126,000 0.4156 1.25%
2022-09-14 0 0.400 0.400 0.405 0.380 0.460 45,844,000 19,358,840 0.4223 0.400 0.400 0.405 0.380 0.460 45,844,000 0.4223 2.56%
2022-09-13 0 0.390 0.390 0.395 0.390 0.395 2,721,000 1,064,805 0.3913 0.390 0.390 0.395 0.390 0.395 2,721,000 0.3913 -2.50%
2022-09-09 0 0.400 0.395 0.400 0.385 0.420 11,290,000 4,544,785 0.4025 0.400 0.395 0.400 0.385 0.420 11,290,000 0.4025 5.26%
2022-09-08 0 0.380 0.380 0.385 0.380 0.390 1,443,000 555,170 0.3847 0.380 0.380 0.385 0.380 0.390 1,443,000 0.3847 -2.56%
2022-09-07 0 0.390 0.385 0.390 0.380 0.400 7,857,000 3,068,395 0.3905 0.390 0.385 0.390 0.380 0.400 7,857,000 0.3905 0.00%
2022-09-06 0 0.390 0.385 0.390 0.375 0.440 53,134,000 21,743,930 0.4092 0.390 0.385 0.390 0.375 0.440 53,134,000 0.4092 5.41%
2022-09-05 0 0.370 0.365 0.370 0.370 0.390 2,618,000 980,335 0.3745 0.370 0.365 0.370 0.370 0.390 2,618,000 0.3745 -3.90%
2022-09-02 0 0.385 0.385 0.390 0.380 0.400 4,906,000 1,897,700 0.3868 0.385 0.385 0.390 0.380 0.400 4,906,000 0.3868 -3.75%
2022-09-01 0 0.400 0.400 0.405 0.395 0.420 3,059,715 1,245,010 0.4069 0.400 0.400 0.405 0.395 0.420 3,059,715 0.4069 0.00%
2022-08-31 0 0.400 0.395 0.400 0.395 0.405 2,260,000 906,270 0.4010 0.400 0.395 0.400 0.395 0.405 2,260,000 0.4010 -2.44%
2022-08-30 0 0.410 0.405 0.410 0.405 0.415 2,237,000 913,715 0.4085 0.410 0.405 0.410 0.405 0.415 2,237,000 0.4085 0.00%
2022-08-29 0 0.410 0.405 0.410 0.380 0.410 3,570,000 1,424,480 0.3990 0.410 0.405 0.410 0.380 0.410 3,570,000 0.3990 0.00%
2022-08-26 0 0.410 0.405 0.410 0.400 0.420 1,913,000 787,555 0.4117 0.410 0.405 0.410 0.400 0.420 1,913,000 0.4117 -1.20%
2022-08-25 0 0.415 0.410 0.415 0.400 0.415 2,169,000 886,995 0.4089 0.415 0.410 0.415 0.400 0.415 2,169,000 0.4089 0.00%
2022-08-24 0 0.415 0.410 0.415 0.410 0.440 5,501,000 2,312,205 0.4203 0.415 0.410 0.415 0.410 0.440 5,501,000 0.4203 -4.60%
2022-08-23 0 0.435 0.430 0.435 0.430 0.440 2,742,000 1,187,710 0.4332 0.435 0.430 0.435 0.430 0.440 2,742,000 0.4332 -1.14%
2022-08-22 0 0.440 0.430 0.440 0.430 0.445 2,683,000 1,170,745 0.4364 0.440 0.430 0.440 0.430 0.445 2,683,000 0.4364 0.00%
2022-08-19 0 0.440 0.435 0.440 0.435 0.445 566,000 250,295 0.4422 0.440 0.435 0.440 0.435 0.445 566,000 0.4422 0.00%
2022-08-18 0 0.440 0.440 0.445 0.435 0.455 1,662,000 735,890 0.4428 0.440 0.440 0.445 0.435 0.455 1,662,000 0.4428 -2.22%
2022-08-17 0 0.450 0.445 0.450 0.445 0.455 787,000 353,080 0.4486 0.450 0.445 0.450 0.445 0.455 787,000 0.4486 0.00%
2022-08-16 0 0.450 0.445 0.450 0.445 0.470 2,695,000 1,230,855 0.4567 0.450 0.445 0.450 0.445 0.470 2,695,000 0.4567 1.12%
2022-08-15 0 0.445 0.440 0.445 0.440 0.455 1,390,000 623,005 0.4482 0.445 0.440 0.445 0.440 0.455 1,390,000 0.4482 -1.11%
2022-08-12 0 0.450 0.445 0.450 0.440 0.455 2,261,000 1,010,660 0.4470 0.450 0.445 0.450 0.440 0.455 2,261,000 0.4470 1.12%
2022-08-11 0 0.445 0.445 0.450 0.440 0.445 993,000 440,900 0.4440 0.445 0.445 0.450 0.440 0.445 993,000 0.4440 1.14%
2022-08-10 0 0.440 0.435 0.440 0.435 0.445 1,242,000 548,635 0.4417 0.440 0.435 0.440 0.435 0.445 1,242,000 0.4417 -1.12%
2022-08-09 0 0.445 0.440 0.445 0.445 0.455 1,673,000 751,320 0.4491 0.445 0.440 0.445 0.445 0.455 1,673,000 0.4491 1.14%
2022-08-08 0 0.440 0.435 0.440 0.435 0.465 2,580,000 1,153,110 0.4469 0.440 0.435 0.440 0.435 0.465 2,580,000 0.4469 -3.30%
2022-08-05 0 0.455 0.450 0.455 0.440 0.455 3,486,000 1,563,250 0.4484 0.455 0.450 0.455 0.440 0.455 3,486,000 0.4484 2.25%
2022-08-04 0 0.445 0.445 0.450 0.435 0.455 1,817,000 808,710 0.4451 0.445 0.445 0.450 0.435 0.455 1,817,000 0.4451 0.00%
2022-08-03 0 0.445 0.440 0.445 0.440 0.460 1,747,000 784,785 0.4492 0.445 0.440 0.445 0.440 0.460 1,747,000 0.4492 -1.11%
2022-08-02 0 0.450 0.450 0.455 0.450 0.475 3,823,000 1,752,540 0.4584 0.450 0.450 0.455 0.450 0.475 3,823,000 0.4584 -6.25%
2022-08-01 0 0.480 0.480 0.485 0.475 0.490 3,273,285 1,579,152 0.4824 0.480 0.480 0.485 0.475 0.490 3,273,285 0.4824 -3.03%
2022-07-29 0 0.495 0.490 0.495 0.490 0.510 4,297,000 2,129,570 0.4956 0.495 0.490 0.495 0.490 0.510 4,297,000 0.4956 -1.00%
2022-07-28 0 0.500 0.500 0.510 0.500 0.510 4,064,000 2,041,020 0.5022 0.500 0.500 0.510 0.500 0.510 4,064,000 0.5022 -1.96%
2022-07-27 0 0.510 0.500 0.510 0.500 0.520 3,166,000 1,602,070 0.5060 0.510 0.500 0.510 0.500 0.520 3,166,000 0.5060 -1.92%
2022-07-26 0 0.520 0.510 0.520 0.490 0.540 14,731,000 7,576,100 0.5143 0.520 0.510 0.520 0.490 0.540 14,731,000 0.5143 5.05%
2022-07-25 0 0.495 0.495 0.500 0.490 0.510 3,438,000 1,719,500 0.5001 0.495 0.495 0.500 0.490 0.510 3,438,000 0.5001 0.00%
2022-07-22 0 0.495 0.490 0.495 0.485 0.510 6,502,000 3,222,800 0.4957 0.495 0.490 0.495 0.485 0.510 6,502,000 0.4957 -2.94%
2022-07-21 0 0.510 0.500 0.510 0.495 0.540 8,391,000 4,337,010 0.5169 0.510 0.500 0.510 0.495 0.540 8,391,000 0.5169 3.03%
2022-07-20 0 0.495 0.495 0.500 0.495 0.510 5,097,000 2,545,285 0.4994 0.495 0.495 0.500 0.495 0.510 5,097,000 0.4994 -1.00%
2022-07-19 0 0.500 0.495 0.500 0.500 0.510 2,352,000 1,178,720 0.5012 0.500 0.495 0.500 0.500 0.510 2,352,000 0.5012 0.00%
2022-07-18 0 0.500 0.500 0.510 0.495 0.520 2,854,000 1,448,395 0.5075 0.500 0.500 0.510 0.495 0.520 2,854,000 0.5075 1.01%
2022-07-15 0 0.495 0.490 0.495 0.485 0.510 7,961,000 3,945,470 0.4956 0.495 0.490 0.495 0.485 0.510 7,961,000 0.4956 -2.94%
2022-07-14 0 0.510 0.510 0.520 0.510 0.540 7,658,000 4,001,730 0.5226 0.510 0.510 0.520 0.510 0.540 7,658,000 0.5226 -3.77%
2022-07-13 0 0.530 0.530 0.540 0.520 0.650 25,974,000 14,598,030 0.5620 0.530 0.530 0.540 0.520 0.650 25,974,000 0.5620 0.00%
2022-07-12 0 0.530 0.530 0.550 0.530 0.550 3,899,000 2,100,440 0.5387 0.530 0.530 0.550 0.530 0.550 3,899,000 0.5387 -3.64%
2022-07-11 0 0.550 0.540 0.550 0.550 0.570 3,171,000 1,757,190 0.5541 0.550 0.540 0.550 0.550 0.570 3,171,000 0.5541 -5.17%
2022-07-08 0 0.580 0.570 0.580 0.560 0.580 2,399,000 1,371,300 0.5716 0.580 0.570 0.580 0.560 0.580 2,399,000 0.5716 0.00%
2022-07-07 0 0.580 0.570 0.580 0.560 0.580 3,805,000 2,176,230 0.5719 0.580 0.570 0.580 0.560 0.580 3,805,000 0.5719 1.75%
2022-07-06 0 0.570 0.560 0.570 0.550 0.580 5,474,000 3,075,739 0.5619 0.570 0.560 0.570 0.550 0.580 5,474,000 0.5619 0.00%
2022-07-05 0 0.570 0.560 0.570 0.560 0.610 5,225,000 3,027,910 0.5795 0.570 0.560 0.570 0.560 0.610 5,225,000 0.5795 -1.72%
2022-07-04 0 0.580 0.570 0.580 0.560 0.600 6,795,000 3,894,440 0.5731 0.580 0.570 0.580 0.560 0.600 6,795,000 0.5731 -3.33%
2022-06-30 0 0.600 0.590 0.600 0.590 0.630 6,569,000 3,980,760 0.6060 0.600 0.590 0.600 0.590 0.630 6,569,000 0.6060 0.00%
2022-06-29 0 0.600 0.600 0.610 0.590 0.650 26,548,000 16,496,050 0.6214 0.600 0.600 0.610 0.590 0.650 26,548,000 0.6214 -1.64%
2022-06-28 0 0.610 0.600 0.610 0.590 0.630 13,239,000 8,065,670 0.6092 0.610 0.600 0.610 0.590 0.630 13,239,000 0.6092 -3.17%
2022-06-27 0 0.630 0.630 0.640 0.620 0.680 13,904,000 8,946,710 0.6435 0.630 0.630 0.640 0.620 0.680 13,904,000 0.6435 -1.56%
2022-06-24 0 0.640 0.630 0.640 0.630 0.690 18,435,000 12,023,630 0.6522 0.640 0.630 0.640 0.630 0.690 18,435,000 0.6522 -5.88%
2022-06-23 0 0.680 0.670 0.680 0.640 0.720 58,863,000 40,314,465 0.6849 0.680 0.670 0.680 0.640 0.720 58,863,000 0.6849 3.03%
2022-06-22 0 0.660 0.650 0.660 0.600 0.740 69,624,000 47,443,760 0.6814 0.660 0.650 0.660 0.600 0.740 69,624,000 0.6814 6.45%
2022-06-21 0 0.620 0.620 0.630 0.590 0.710 36,271,000 22,901,570 0.6314 0.620 0.620 0.630 0.590 0.710 36,271,000 0.6314 -4.62%
2022-06-20 0 0.650 0.640 0.650 0.520 0.890 214,668,000 152,365,430 0.7098 0.650 0.640 0.650 0.520 0.890 214,668,000 0.7098 27.45%
2022-06-17 0 0.510 0.500 0.510 0.490 0.560 28,160,000 14,610,445 0.5188 0.510 0.500 0.510 0.490 0.560 28,160,000 0.5188 5.15%
2022-06-16 0 0.485 0.485 0.490 0.485 0.520 12,181,000 6,052,765 0.4969 0.485 0.485 0.490 0.485 0.520 12,181,000 0.4969 -3.00%
2022-06-15 0 0.500 0.500 0.510 0.490 0.510 6,746,000 3,365,400 0.4989 0.500 0.500 0.510 0.490 0.510 6,746,000 0.4989 0.00%
2022-06-14 0 0.500 0.495 0.500 0.490 0.510 5,318,000 2,643,890 0.4972 0.500 0.495 0.500 0.490 0.510 5,318,000 0.4972 -1.96%
2022-06-13 0 0.510 0.510 0.520 0.500 0.530 6,738,000 3,467,930 0.5147 0.510 0.510 0.520 0.500 0.530 6,738,000 0.5147 -5.56%
2022-06-10 0 0.540 0.530 0.540 0.520 0.560 9,305,000 4,961,840 0.5332 0.540 0.530 0.540 0.520 0.560 9,305,000 0.5332 -3.57%
2022-06-09 0 0.560 0.550 0.560 0.530 0.570 15,340,000 8,409,750 0.5482 0.560 0.550 0.560 0.530 0.570 15,340,000 0.5482 3.70%
2022-06-08 0 0.540 0.530 0.540 0.530 0.560 3,534,000 1,922,510 0.5440 0.540 0.530 0.540 0.530 0.560 3,534,000 0.5440 1.89%
2022-06-07 0 0.530 0.530 0.540 0.530 0.540 4,402,000 2,349,890 0.5338 0.530 0.530 0.540 0.530 0.540 4,402,000 0.5338 -1.85%
2022-06-06 0 0.540 0.540 0.550 0.530 0.550 2,865,000 1,542,840 0.5385 0.540 0.540 0.550 0.530 0.550 2,865,000 0.5385 0.00%
2022-06-02 0 0.540 0.540 0.550 0.530 0.550 4,862,000 2,617,810 0.5384 0.540 0.540 0.550 0.530 0.550 4,862,000 0.5384 0.00%
2022-06-01 0 0.540 0.540 0.550 0.540 0.570 5,028,000 2,735,466 0.5440 0.540 0.540 0.550 0.540 0.570 5,028,000 0.5440 -1.82%
2022-05-31 0 0.550 0.550 0.560 0.520 0.550 11,681,000 6,360,740 0.5445 0.550 0.550 0.560 0.520 0.550 11,681,000 0.5445 5.77%
2022-05-30 0 0.520 0.520 0.530 0.500 0.560 20,492,000 10,757,550 0.5250 0.520 0.520 0.530 0.500 0.560 20,492,000 0.5250 -5.45%
2022-05-27 0 0.550 0.550 0.560 0.540 0.570 6,207,000 3,449,430 0.5557 0.550 0.550 0.560 0.540 0.570 6,207,000 0.5557 -1.79%
2022-05-26 0 0.560 0.560 0.570 0.560 0.590 2,797,000 1,595,560 0.5705 0.560 0.560 0.570 0.560 0.590 2,797,000 0.5705 -3.45%
2022-05-25 0 0.580 0.580 0.590 0.570 0.600 3,547,000 2,063,720 0.5818 0.580 0.580 0.590 0.570 0.600 3,547,000 0.5818 0.00%
2022-05-24 0 0.580 0.570 0.580 0.580 0.650 2,863,000 1,767,970 0.6175 0.580 0.570 0.580 0.580 0.650 2,863,000 0.6175 -3.33%
2022-05-23 0 0.600 0.600 0.610 0.590 0.610 2,437,000 1,470,840 0.6035 0.600 0.600 0.610 0.590 0.610 2,437,000 0.6035 -1.64%
2022-05-20 0 0.610 0.600 0.610 0.590 0.610 3,860,000 2,325,900 0.6026 0.610 0.600 0.610 0.590 0.610 3,860,000 0.6026 3.39%
2022-05-19 0 0.590 0.580 0.590 0.570 0.590 2,454,000 1,433,540 0.5842 0.590 0.580 0.590 0.570 0.590 2,454,000 0.5842 -1.67%
2022-05-18 0 0.600 0.600 0.610 0.580 0.600 1,372,000 814,470 0.5936 0.600 0.600 0.610 0.580 0.600 1,372,000 0.5936 1.69%
2022-05-17 0 0.590 0.580 0.590 0.560 0.590 3,980,000 2,285,840 0.5743 0.590 0.580 0.590 0.560 0.590 3,980,000 0.5743 1.72%
2022-05-16 0 0.580 0.570 0.580 0.560 0.630 3,068,000 1,790,050 0.5835 0.580 0.570 0.580 0.560 0.630 3,068,000 0.5835 1.75%
2022-05-13 0 0.570 0.570 0.580 0.560 0.580 2,241,000 1,276,860 0.5698 0.570 0.570 0.580 0.560 0.580 2,241,000 0.5698 1.79%
2022-05-12 0 0.560 0.550 0.560 0.550 0.580 3,744,000 2,118,530 0.5658 0.560 0.550 0.560 0.550 0.580 3,744,000 0.5658 -3.45%
2022-05-11 0 0.580 0.580 0.600 0.580 0.630 2,139,000 1,285,640 0.6010 0.580 0.580 0.600 0.580 0.630 2,139,000 0.6010 -4.92%
2022-05-10 0 0.610 0.600 0.610 0.570 0.610 2,528,000 1,498,260 0.5927 0.610 0.600 0.610 0.570 0.610 2,528,000 0.5927 1.67%
2022-05-06 0 0.600 0.590 0.600 0.590 0.630 3,954,000 2,428,270 0.6141 0.600 0.590 0.600 0.590 0.630 3,954,000 0.6141 -7.69%
2022-05-05 0 0.650 0.650 0.660 0.650 0.700 7,872,000 5,252,390 0.6672 0.650 0.650 0.660 0.650 0.700 7,872,000 0.6672 -12.16%
2022-05-04 0 0.740 0.730 0.740 0.720 0.810 2,104,000 1,628,410 0.7740 0.740 0.730 0.740 0.720 0.810 2,104,000 0.7740 -2.63%
2022-05-03 0 0.760 0.750 0.760 0.620 0.780 2,927,000 2,180,220 0.7449 0.760 0.750 0.760 0.620 0.780 2,927,000 0.7449 16.92%
2022-04-29 0 0.650 0.630 0.650 0.600 0.670 850,000 539,630 0.6349 0.650 0.630 0.650 0.600 0.670 850,000 0.6349 4.84%
2022-04-28 0 0.620 0.600 0.620 0.570 0.670 362,000 216,925 0.5992 0.620 0.600 0.620 0.570 0.670 362,000 0.5992 5.08%
2022-04-27 0 0.590 0.580 0.590 0.560 0.590 7,331,000 4,252,680 0.5801 0.590 0.580 0.590 0.560 0.590 7,331,000 0.5801 1.72%
2022-04-26 0 0.580 0.580 0.590 0.580 0.630 3,785,000 2,270,470 0.5999 0.580 0.580 0.590 0.580 0.630 3,785,000 0.5999 0.00%
2022-04-25 0 0.580 0.570 0.580 0.560 0.590 3,667,000 2,104,010 0.5738 0.580 0.570 0.580 0.560 0.590 3,667,000 0.5738 -3.33%
2022-04-22 0 0.600 0.590 0.600 0.570 0.600 10,534,000 6,187,220 0.5874 0.600 0.590 0.600 0.570 0.600 10,534,000 0.5874 -1.64%
2022-04-21 0 0.610 0.600 0.610 0.590 0.630 5,298,000 3,225,074 0.6087 0.610 0.600 0.610 0.590 0.630 5,298,000 0.6087 -1.61%
2022-04-20 0 0.620 0.620 0.630 0.620 0.690 7,714,000 4,975,760 0.6450 0.620 0.620 0.630 0.620 0.690 7,714,000 0.6450 -7.46%
2022-04-19 0 0.670 0.660 0.670 0.660 0.700 3,245,000 2,185,240 0.6734 0.670 0.660 0.670 0.660 0.700 3,245,000 0.6734 -4.29%
2022-04-14 0 0.700 0.690 0.700 0.680 0.710 3,990,000 2,770,530 0.6944 0.700 0.690 0.700 0.680 0.710 3,990,000 0.6944 2.94%
2022-04-13 0 0.680 0.680 0.690 0.680 0.710 4,010,000 2,759,540 0.6882 0.680 0.680 0.690 0.680 0.710 4,010,000 0.6882 -2.86%
2022-04-12 0 0.700 0.690 0.700 0.680 0.710 6,295,000 4,389,070 0.6972 0.700 0.690 0.700 0.680 0.710 6,295,000 0.6972 -1.41%
2022-04-11 0 0.710 0.700 0.710 0.700 0.750 9,288,000 6,644,410 0.7154 0.710 0.700 0.710 0.700 0.750 9,288,000 0.7154 -2.74%
2022-04-08 0 0.730 0.720 0.730 0.700 0.750 26,278,000 18,697,890 0.7115 0.730 0.720 0.730 0.700 0.750 26,278,000 0.7115 1.39%
2022-04-07 0 0.720 0.720 0.730 0.710 0.770 9,297,000 6,894,170 0.7415 0.720 0.720 0.730 0.710 0.770 9,297,000 0.7415 -6.49%
2022-04-06 0 0.770 0.760 0.770 0.700 0.810 12,812,000 9,733,090 0.7597 0.770 0.760 0.770 0.700 0.810 12,812,000 0.7597 4.05%
2022-04-04 0 0.740 0.720 0.740 0.690 0.750 2,154,000 1,542,560 0.7161 0.740 0.720 0.740 0.690 0.750 2,154,000 0.7161 5.71%
2022-04-01 0 0.700 0.680 0.700 0.680 0.760 756,000 524,910 0.6943 0.700 0.680 0.700 0.680 0.760 756,000 0.6943 -1.41%
2022-03-31 0 0.710 0.700 0.710 0.700 0.770 428,000 304,830 0.7122 0.710 0.700 0.710 0.700 0.770 428,000 0.7122 -4.05%
2022-03-30 0 0.740 0.730 0.740 0.680 0.740 7,719,000 5,534,780 0.7170 0.740 0.730 0.740 0.680 0.740 7,719,000 0.7170 8.82%
2022-03-29 0 0.680 0.670 0.680 0.650 0.680 5,407,000 3,612,580 0.6681 0.680 0.670 0.680 0.650 0.680 5,407,000 0.6681 -2.86%
2022-03-28 0 0.700 0.690 0.700 0.690 0.710 5,979,000 4,158,850 0.6956 0.700 0.690 0.700 0.690 0.710 5,979,000 0.6956 -1.41%
2022-03-25 0 0.710 0.700 0.710 0.700 0.750 5,154,000 3,718,740 0.7215 0.710 0.700 0.710 0.700 0.750 5,154,000 0.7215 -4.05%
2022-03-24 0 0.740 0.730 0.740 0.720 0.780 15,467,000 11,474,880 0.7419 0.740 0.730 0.740 0.720 0.780 15,467,000 0.7419 -6.33%
2022-03-23 0 0.790 0.780 0.790 0.750 0.810 7,927,000 6,197,460 0.7818 0.790 0.780 0.790 0.750 0.810 7,927,000 0.7818 3.95%
2022-03-22 0 0.760 0.750 0.760 0.710 0.770 8,831,000 6,555,510 0.7423 0.760 0.750 0.760 0.710 0.770 8,831,000 0.7423 1.33%
2022-03-21 0 0.750 0.740 0.750 0.740 0.810 10,518,000 8,144,090 0.7743 0.750 0.740 0.750 0.740 0.810 10,518,000 0.7743 -7.41%
2022-03-18 0 0.810 0.810 0.820 0.780 0.840 14,949,000 12,015,860 0.8038 0.810 0.810 0.820 0.780 0.840 14,949,000 0.8038 -2.41%
2022-03-17 0 0.830 0.820 0.830 0.760 0.860 30,025,000 24,466,830 0.8149 0.830 0.820 0.830 0.760 0.860 30,025,000 0.8149 16.90%
2022-03-16 0 0.710 0.700 0.710 0.630 0.710 6,227,000 4,196,460 0.6739 0.710 0.700 0.710 0.630 0.710 6,227,000 0.6739 10.94%
2022-03-15 0 0.640 0.640 0.650 0.630 0.710 7,576,000 5,029,310 0.6638 0.640 0.640 0.650 0.630 0.710 7,576,000 0.6638 -8.57%
2022-03-14 0 0.700 0.690 0.700 0.690 0.750 5,342,000 3,810,140 0.7132 0.700 0.690 0.700 0.690 0.750 5,342,000 0.7132 -6.67%
2022-03-11 0 0.750 0.750 0.760 0.710 0.770 3,937,000 2,882,450 0.7321 0.750 0.750 0.760 0.710 0.770 3,937,000 0.7321 -1.32%
2022-03-10 0 0.760 0.750 0.760 0.750 0.800 2,194,000 1,674,990 0.7634 0.760 0.750 0.760 0.750 0.800 2,194,000 0.7634 2.70%
2022-03-09 0 0.740 0.740 0.750 0.700 0.790 6,436,000 4,729,680 0.7349 0.740 0.740 0.750 0.700 0.790 6,436,000 0.7349 -5.13%
2022-03-08 0 0.780 0.780 0.790 0.770 0.830 3,947,000 3,146,970 0.7973 0.780 0.780 0.790 0.770 0.830 3,947,000 0.7973 -4.88%
2022-03-07 0 0.820 0.820 0.840 0.810 0.860 5,903,000 4,915,740 0.8328 0.820 0.820 0.840 0.810 0.860 5,903,000 0.8328 -5.75%
2022-03-04 0 0.870 0.860 0.870 0.840 0.880 3,897,000 3,340,460 0.8572 0.870 0.860 0.870 0.840 0.880 3,897,000 0.8572 -1.14%
2022-03-03 0 0.880 0.880 0.890 0.870 0.900 5,188,000 4,620,570 0.8906 0.880 0.880 0.890 0.870 0.900 5,188,000 0.8906 1.15%
2022-03-02 0 0.870 0.870 0.880 0.840 0.900 6,999,000 6,026,150 0.8610 0.870 0.870 0.880 0.840 0.900 6,999,000 0.8610 -3.33%
2022-03-01 0 0.900 0.900 0.910 0.880 0.910 3,475,000 3,104,730 0.8934 0.900 0.900 0.910 0.880 0.910 3,475,000 0.8934 2.27%
2022-02-28 0 0.880 0.880 0.890 0.870 0.940 5,893,000 5,338,470 0.9059 0.880 0.880 0.890 0.870 0.940 5,893,000 0.9059 -2.22%
2022-02-25 0 0.900 0.890 0.900 0.870 0.910 4,290,000 3,808,120 0.8877 0.900 0.890 0.900 0.870 0.910 4,290,000 0.8877 2.27%
2022-02-24 0 0.880 0.880 0.890 0.870 0.930 5,095,000 4,547,070 0.8925 0.880 0.880 0.890 0.870 0.930 5,095,000 0.8925 -5.38%
2022-02-23 0 0.930 0.920 0.930 0.910 0.940 3,828,000 3,530,070 0.9222 0.930 0.920 0.930 0.910 0.940 3,828,000 0.9222 2.20%
2022-02-22 0 0.910 0.900 0.910 0.910 0.940 4,364,000 4,001,770 0.9170 0.910 0.900 0.910 0.910 0.940 4,364,000 0.9170 -3.19%
2022-02-21 0 0.940 0.930 0.940 0.920 0.980 7,209,000 6,732,960 0.9340 0.940 0.930 0.940 0.920 0.980 7,209,000 0.9340 -4.08%
2022-02-18 0 0.980 0.970 0.980 0.960 0.990 7,343,000 7,190,870 0.9793 0.980 0.970 0.980 0.960 0.990 7,343,000 0.9793 1.03%
2022-02-17 0 0.970 0.970 0.980 0.960 0.980 6,396,000 6,179,370 0.9661 0.970 0.970 0.980 0.960 0.980 6,396,000 0.9661 -2.02%
2022-02-16 0 0.990 0.970 0.990 0.960 1.000 7,045,000 6,930,830 0.9838 0.990 0.970 0.990 0.960 1.000 7,045,000 0.9838 4.21%
2022-02-15 0 0.950 0.950 0.960 0.950 1.070 25,871,000 25,547,230 0.9875 0.950 0.950 0.960 0.950 1.070 25,871,000 0.9875 -10.38%
2022-02-14 0 1.060 1.060 1.070 1.050 1.100 7,273,000 7,794,460 1.0717 1.060 1.060 1.070 1.050 1.100 7,273,000 1.0717 -2.75%
2022-02-11 0 1.090 1.090 1.100 1.030 1.160 25,436,000 27,795,170 1.0927 1.090 1.090 1.100 1.030 1.160 25,436,000 1.0927 -2.68%
2022-02-10 0 1.120 1.110 1.120 1.070 1.130 10,527,000 11,638,140 1.1056 1.120 1.110 1.120 1.070 1.130 10,527,000 1.1056 4.67%
2022-02-09 0 1.070 1.060 1.070 1.060 1.110 9,180,000 9,896,540 1.0781 1.070 1.060 1.070 1.060 1.110 9,180,000 1.0781 -0.93%
2022-02-08 0 1.080 1.070 1.080 1.050 1.090 7,149,000 7,639,860 1.0687 1.080 1.070 1.080 1.050 1.090 7,149,000 1.0687 0.93%
2022-02-07 0 1.070 1.060 1.070 1.050 1.110 7,516,000 8,042,663 1.0701 1.070 1.060 1.070 1.050 1.110 7,516,000 1.0701 -1.83%
2022-02-04 0 1.090 1.060 1.090 1.040 1.100 778,000 829,390 1.0661 1.090 1.060 1.090 1.040 1.100 778,000 1.0661 1.87%
2022-01-31 0 1.070 1.060 1.070 1.040 1.080 139,000 145,900 1.0496 1.070 1.060 1.070 1.040 1.080 139,000 1.0496 1.90%
2022-01-28 0 1.050 1.050 1.080 0.980 1.090 5,492,000 5,682,670 1.0347 1.050 1.050 1.080 0.980 1.090 5,492,000 1.0347 1.94%
2022-01-27 0 1.030 1.010 1.030 1.010 1.100 5,836,000 6,074,990 1.0410 1.030 1.010 1.030 1.010 1.100 5,836,000 1.0410 -7.21%
2022-01-26 0 1.110 1.100 1.110 1.090 1.160 13,935,000 15,612,600 1.1204 1.110 1.100 1.110 1.090 1.160 13,935,000 1.1204 1.83%
2022-01-25 0 1.090 1.090 1.100 1.080 1.140 9,867,000 10,964,270 1.1112 1.090 1.090 1.100 1.080 1.140 9,867,000 1.1112 -4.39%
2022-01-24 0 1.140 1.140 1.150 1.130 1.230 21,334,000 25,105,190 1.1768 1.140 1.140 1.150 1.130 1.230 21,334,000 1.1768 -5.00%
2022-01-21 0 1.200 1.190 1.200 1.190 1.270 25,194,000 30,706,380 1.2188 1.200 1.190 1.200 1.190 1.270 25,194,000 1.2188 -5.51%
2022-01-20 0 1.270 1.260 1.270 1.220 1.320 50,812,000 64,178,340 1.2631 1.270 1.260 1.270 1.220 1.320 50,812,000 1.2631 0.79%
2022-01-19 0 1.260 1.250 1.260 1.230 1.370 28,576,000 36,656,280 1.2828 1.260 1.250 1.260 1.230 1.370 28,576,000 1.2828 0.80%
2022-01-18 0 1.250 1.250 1.260 1.200 1.410 66,395,000 86,644,530 1.3050 1.250 1.250 1.260 1.200 1.410 66,395,000 1.3050 2.46%
2022-01-17 0 1.220 1.220 1.230 1.200 1.320 27,314,000 33,684,560 1.2332 1.220 1.220 1.230 1.200 1.320 27,314,000 1.2332 -3.17%
2022-01-14 0 1.260 1.260 1.270 1.160 1.520 125,523,000 166,663,610 1.3278 1.260 1.260 1.270 1.160 1.520 125,523,000 1.3278 10.53%
2022-01-13 0 1.140 1.130 1.140 1.090 1.280 33,734,000 39,458,600 1.1697 1.140 1.130 1.140 1.090 1.280 33,734,000 1.1697 -0.87%
2022-01-12 0 1.150 1.150 1.160 1.150 1.240 23,059,000 27,278,830 1.1830 1.150 1.150 1.160 1.150 1.240 23,059,000 1.1830 -5.74%
2022-01-11 0 1.220 1.210 1.220 1.100 1.340 67,412,000 85,052,240 1.2617 1.220 1.210 1.220 1.100 1.340 67,412,000 1.2617 11.93%
2022-01-10 0 1.090 1.080 1.090 1.010 1.120 21,609,000 22,863,150 1.0580 1.090 1.080 1.090 1.010 1.120 21,609,000 1.0580 4.81%
2022-01-07 0 1.040 1.030 1.040 0.920 1.050 24,089,000 24,059,505 0.9988 1.040 1.030 1.040 0.920 1.050 24,089,000 0.9988 9.47%
2022-01-06 0 0.950 0.940 0.950 0.920 0.990 12,671,000 12,113,570 0.9560 0.950 0.940 0.950 0.920 0.990 12,671,000 0.9560 1.06%
2022-01-05 0 0.940 0.930 0.940 0.930 1.040 16,266,000 15,631,190 0.9610 0.940 0.930 0.940 0.930 1.040 16,266,000 0.9610 -6.93%
2022-01-04 0 1.010 1.010 1.020 0.900 1.040 35,441,000 35,314,440 0.9964 1.010 1.010 1.020 0.900 1.040 35,441,000 0.9964 16.09%
2022-01-03 0 0.870 0.860 0.870 0.840 0.910 1,692,000 1,455,330 0.8601 0.870 0.860 0.870 0.840 0.910 1,692,000 0.8601 -1.14%
2021-12-31 0 0.880 0.850 0.880 0.850 0.900 1,694,000 1,466,470 0.8657 0.880 0.850 0.880 0.850 0.900 1,694,000 0.8657 -1.12%
2021-12-30 0 0.890 0.890 0.900 0.880 0.950 1,136,000 1,021,380 0.8991 0.890 0.890 0.900 0.880 0.950 1,136,000 0.8991 -5.32%
2021-12-29 0 0.940 0.930 0.940 0.930 0.970 1,318,000 1,250,060 0.9485 0.940 0.930 0.940 0.930 0.970 1,318,000 0.9485 0.00%
2021-12-28 0 0.940 0.940 0.950 0.920 0.960 8,191,000 7,675,020 0.9370 0.940 0.940 0.950 0.920 0.960 8,191,000 0.9370 0.00%
2021-12-24 0 0.940 0.940 0.950 0.920 0.950 2,625,000 2,455,910 0.9356 0.940 0.940 0.950 0.920 0.950 2,625,000 0.9356 1.08%
2021-12-23 0 0.930 0.930 0.940 0.900 0.960 14,944,000 13,904,860 0.9305 0.930 0.930 0.940 0.900 0.960 14,944,000 0.9305 3.33%
2021-12-22 0 0.900 0.890 0.900 0.880 0.940 9,977,000 9,041,450 0.9062 0.900 0.890 0.900 0.880 0.940 9,977,000 0.9062 -3.23%
2021-12-21 0 0.930 0.920 0.930 0.850 0.930 14,088,000 12,689,070 0.9007 0.930 0.920 0.930 0.850 0.930 14,088,000 0.9007 8.14%
2021-12-20 0 0.860 0.850 0.860 0.840 0.900 6,790,000 5,907,370 0.8700 0.860 0.850 0.860 0.840 0.900 6,790,000 0.8700 -3.37%
2021-12-17 0 0.890 0.890 0.900 0.880 0.950 29,397,000 26,408,420 0.8983 0.890 0.890 0.900 0.880 0.950 29,397,000 0.8983 -6.32%
2021-12-16 0 0.950 0.940 0.950 0.940 0.990 9,996,000 9,566,690 0.9571 0.950 0.940 0.950 0.940 0.990 9,996,000 0.9571 -1.04%
2021-12-15 0 0.960 0.950 0.960 0.950 1.010 12,088,000 11,871,040 0.9821 0.960 0.950 0.960 0.950 1.010 12,088,000 0.9821 -1.03%
2021-12-14 0 0.970 0.960 0.970 0.950 1.030 20,352,000 19,930,246 0.9793 0.970 0.960 0.970 0.950 1.030 20,352,000 0.9793 -6.73%
2021-12-13 0 1.040 1.040 1.050 1.030 1.080 11,889,000 12,504,380 1.0518 1.040 1.040 1.050 1.030 1.080 11,889,000 1.0518 -2.80%
2021-12-10 0 1.070 1.070 1.080 1.070 1.140 13,585,000 14,872,920 1.0948 1.070 1.070 1.080 1.070 1.140 13,585,000 1.0948 -6.14%
2021-12-09 0 1.140 1.130 1.140 1.110 1.160 11,714,000 13,285,260 1.1341 1.140 1.130 1.140 1.110 1.160 11,714,000 1.1341 1.79%
2021-12-08 0 1.120 1.110 1.120 1.110 1.150 9,419,000 10,614,802 1.1270 1.120 1.110 1.120 1.110 1.150 9,419,000 1.1270 -1.75%
2021-12-07 0 1.140 1.130 1.140 1.090 1.150 14,815,000 16,517,930 1.1149 1.140 1.130 1.140 1.090 1.150 14,815,000 1.1149 5.56%
2021-12-06 0 1.080 1.070 1.080 1.050 1.210 26,431,077 29,187,144 1.1043 1.080 1.070 1.080 1.050 1.210 26,431,077 1.1043 -5.26%
2021-12-03 0 1.140 1.130 1.140 1.070 1.160 24,626,000 27,617,230 1.1215 1.140 1.130 1.140 1.070 1.160 24,626,000 1.1215 0.88%
2021-12-02 0 1.130 1.130 1.140 1.090 1.400 90,518,000 110,278,070 1.2183 1.130 1.130 1.140 1.090 1.400 90,518,000 1.2183 -16.91%
2021-12-01 0 1.360 1.360 1.370 1.340 1.410 12,321,000 16,919,910 1.3733 1.360 1.360 1.370 1.340 1.410 12,321,000 1.3733 0.74%
2021-11-30 0 1.350 1.350 1.360 1.320 1.480 33,405,000 46,035,090 1.3781 1.350 1.350 1.360 1.320 1.480 33,405,000 1.3781 0.75%
2021-11-29 0 1.340 1.330 1.340 1.340 1.450 18,107,000 24,887,050 1.3744 1.340 1.330 1.340 1.340 1.450 18,107,000 1.3744 -6.29%
2021-11-26 0 1.430 1.430 1.440 1.420 1.530 23,264,000 34,246,218 1.4721 1.430 1.430 1.440 1.420 1.530 23,264,000 1.4721 -5.92%
2021-11-25 0 1.520 1.520 1.530 1.490 1.580 29,178,000 44,422,810 1.5225 1.520 1.520 1.530 1.490 1.580 29,178,000 1.5225 -1.30%
2021-11-24 0 1.540 1.530 1.540 1.490 1.610 36,290,111 56,133,296 1.5468 1.540 1.530 1.540 1.490 1.610 36,290,111 1.5468 0.65%
2021-11-23 0 1.530 1.530 1.540 1.480 1.740 90,789,000 141,748,341 1.5613 1.530 1.530 1.540 1.480 1.740 90,789,000 1.5613 -3.16%
2021-11-22 0 1.580 1.580 1.590 1.580 1.800 28,499,000 46,763,535 1.6409 1.580 1.580 1.590 1.580 1.800 28,499,000 1.6409 -8.14%
2021-11-19 0 1.720 1.710 1.720 1.700 2.040 85,518,000 157,524,889 1.8420 1.720 1.710 1.720 1.700 2.040 85,518,000 1.8420 8.18%
2021-11-18 0 1.590 1.590 1.600 1.580 3.550 107,730,889 251,063,274 2.3305 1.590 1.590 1.600 1.580 3.550 107,730,889 2.3305 -53.91%
2021-11-17 0 3.450 3.420 3.460 3.350 4.020 22,673,000 81,135,460 3.5785 3.450 3.420 3.460 3.350 4.020 22,673,000 3.5785 -13.75%
2021-11-16 0 4.000 3.930 4.000 3.920 4.060 7,988,000 31,613,730 3.9577 4.000 3.930 4.000 3.920 4.060 7,988,000 3.9577 1.52%
2021-11-15 0 3.940 3.910 3.940 3.850 4.860 9,872,000 40,584,340 4.1111 3.940 3.910 3.940 3.850 4.860 9,872,000 4.1111 -16.17%
2021-11-12 0 4.700 4.690 4.700 4.430 4.960 10,613,000 50,615,024 4.7692 4.700 4.690 4.700 4.430 4.960 10,613,000 4.7692 -3.09%
2021-11-11 0 4.850 4.790 4.850 4.510 4.860 3,254,000 15,170,660 4.6622 4.850 4.790 4.850 4.510 4.860 3,254,000 4.6622 2.54%
2021-11-10 0 4.730 4.730 - 4.110 4.730 7,164,000 30,430,940 4.2478 4.730 4.730 - 4.110 4.730 7,164,000 4.2478 10.51%
2021-11-09 0 4.280 4.250 4.280 3.990 4.320 10,220,000 42,218,730 4.1310 4.280 4.250 4.280 3.990 4.320 10,220,000 4.1310 1.42%
2021-11-08 0 4.220 4.220 4.240 4.060 4.280 4,317,000 18,096,710 4.1920 4.220 4.220 4.240 4.060 4.280 4,317,000 4.1920 0.48%
2021-11-05 0 4.200 4.200 4.210 4.080 4.560 11,731,000 50,575,170 4.3112 4.200 4.200 4.210 4.080 4.560 11,731,000 4.3112 -4.11%
2021-11-04 0 4.380 4.370 4.380 4.340 4.630 5,242,000 23,368,620 4.4580 4.380 4.370 4.380 4.340 4.630 5,242,000 4.4580 -2.45%
2021-11-03 0 4.490 4.480 4.490 4.440 4.700 3,442,000 15,406,790 4.4761 4.490 4.480 4.490 4.440 4.700 3,442,000 4.4761 -2.39%
2021-11-02 0 4.600 4.600 4.650 4.460 4.610 3,723,000 16,786,320 4.5088 4.600 4.600 4.650 4.460 4.610 3,723,000 4.5088 2.00%
2021-11-01 0 4.510 4.510 4.520 4.460 4.650 3,258,000 14,698,100 4.5114 4.510 4.510 4.520 4.460 4.650 3,258,000 4.5114 -1.96%
2021-10-29 0 4.600 4.600 4.630 4.500 4.660 5,845,000 26,390,690 4.5151 4.600 4.600 4.630 4.500 4.660 5,845,000 4.5151 0.00%
2021-10-28 0 4.600 4.500 4.600 4.450 4.920 4,927,000 22,343,902 4.5350 4.600 4.500 4.600 4.450 4.920 4,927,000 4.5350 -4.17%
2021-10-27 0 4.800 4.800 4.810 4.690 4.900 2,896,000 13,783,680 4.7596 4.800 4.800 4.810 4.690 4.900 2,896,000 4.7596 -0.41%
2021-10-26 0 4.820 4.790 4.820 4.780 5.000 1,618,000 7,851,000 4.8523 4.820 4.790 4.820 4.780 5.000 1,618,000 4.8523 -2.82%
2021-10-25 0 4.960 4.920 4.960 4.900 5.230 1,967,000 9,922,520 5.0445 4.960 4.920 4.960 4.900 5.230 1,967,000 5.0445 -3.12%
2021-10-22 0 5.120 5.110 5.170 5.080 5.400 2,753,000 14,282,930 5.1881 5.120 5.110 5.170 5.080 5.400 2,753,000 5.1881 -1.92%
2021-10-21 0 5.220 5.210 5.220 4.840 5.360 4,898,000 25,309,070 5.1672 5.220 5.210 5.220 4.840 5.360 4,898,000 5.1672 0.97%
2021-10-20 0 5.170 5.090 5.170 5.090 5.250 3,814,000 19,234,020 5.0430 5.170 5.090 5.170 5.090 5.250 3,814,000 5.0430 -0.19%
2021-10-19 0 5.180 5.180 5.190 5.130 5.240 1,455,000 7,546,040 5.1863 5.180 5.180 5.190 5.130 5.240 1,455,000 5.1863 1.17%
2021-10-18 0 5.120 5.080 5.120 5.030 5.200 5,665,000 28,682,590 5.0631 5.120 5.080 5.120 5.030 5.200 5,665,000 5.0631 0.79%
2021-10-15 0 5.080 5.070 5.080 5.070 5.380 5,419,000 27,780,920 5.1266 5.080 5.070 5.080 5.070 5.380 5,419,000 5.1266 -0.39%
2021-10-12 0 5.100 5.040 5.100 4.710 5.100 3,022,000 14,965,580 4.9522 5.100 5.040 5.100 4.710 5.100 3,022,000 4.9522 6.25%
2021-10-11 0 4.800 4.800 4.810 4.650 4.960 954,644 4,514,431 4.7289 4.800 4.800 4.810 4.650 4.960 954,644 4.7289 -1.23%
2021-10-08 0 4.860 4.830 4.860 4.800 5.080 1,191,000 5,789,630 4.8612 4.860 4.830 4.860 4.800 5.080 1,191,000 4.8612 -1.82%
2021-10-07 0 4.950 4.900 4.950 4.750 5.140 1,815,000 8,938,260 4.9247 4.950 4.900 4.950 4.750 5.140 1,815,000 4.9247 0.00%
2021-10-06 0 4.950 4.930 4.950 4.900 5.060 826,679 4,072,949 4.9269 4.950 4.930 4.950 4.900 5.060 826,679 4.9269 -1.00%
2021-10-05 0 5.000 4.990 5.000 4.980 5.100 301,000 1,508,490 5.0116 5.000 4.990 5.000 4.980 5.100 301,000 5.0116 -1.77%
2021-10-04 0 5.090 5.090 5.120 5.050 5.200 14,270,000 73,463,970 5.1481 5.090 5.090 5.120 5.050 5.200 14,270,000 5.1481 0.39%
2021-09-30 0 5.070 4.950 5.070 4.700 5.070 2,893,000 13,733,270 4.7471 5.070 4.950 5.070 4.700 5.070 2,893,000 4.7471 5.85%
2021-09-29 0 4.790 4.790 4.800 4.650 4.880 1,184,000 5,592,935 4.7238 4.790 4.790 4.800 4.650 4.880 1,184,000 4.7238 0.21%
2021-09-28 0 4.780 4.780 4.790 4.670 4.800 924,000 4,353,904 4.7120 4.780 4.780 4.790 4.670 4.800 924,000 4.7120 1.70%
2021-09-27 0 4.700 4.660 4.700 4.640 4.880 1,074,000 5,069,240 4.7200 4.700 4.660 4.700 4.640 4.880 1,074,000 4.7200 -2.08%
2021-09-24 0 4.800 4.790 4.800 4.740 4.950 2,470,000 12,002,430 4.8593 4.800 4.790 4.800 4.740 4.950 2,470,000 4.8593 -2.04%
2021-09-23 0 4.900 4.890 4.900 4.880 5.090 1,251,000 6,194,660 4.9518 4.900 4.890 4.900 4.880 5.090 1,251,000 4.9518 0.00%
2021-09-21 0 4.900 4.890 4.900 4.780 4.900 3,204,000 15,408,040 4.8090 4.900 4.890 4.900 4.780 4.900 3,204,000 4.8090 1.03%
2021-09-20 0 4.850 4.850 4.870 4.690 5.000 1,141,000 5,458,390 4.7839 4.850 4.850 4.870 4.690 5.000 1,141,000 4.7839 -2.81%
2021-09-17 0 4.990 4.990 5.000 4.930 5.300 615,000 3,090,170 5.0247 4.990 4.990 5.000 4.930 5.300 615,000 5.0247 -4.59%
2021-09-16 0 5.230 5.190 5.230 5.220 5.500 593,000 3,120,940 5.2630 5.230 5.190 5.230 5.220 5.500 593,000 5.2630 -4.39%
2021-09-15 0 5.470 5.400 5.470 5.430 5.680 1,661,000 9,274,890 5.5839 5.470 5.400 5.470 5.430 5.680 1,661,000 5.5839 -3.70%
2021-09-14 0 5.680 5.570 5.680 5.600 5.820 1,725,000 9,846,080 5.7079 5.680 5.570 5.680 5.600 5.820 1,725,000 5.7079 -0.53%
2021-09-13 0 5.710 5.640 5.710 5.630 5.870 1,811,000 10,274,590 5.6734 5.710 5.640 5.710 5.630 5.870 1,811,000 5.6734 0.71%
2021-09-10 0 5.670 5.620 5.670 5.630 5.840 1,751,000 10,056,408 5.7432 5.670 5.620 5.670 5.630 5.840 1,751,000 5.7432 -1.05%
2021-09-09 0 5.730 5.690 5.730 5.720 5.970 4,134,343 24,243,549 5.8639 5.730 5.690 5.730 5.720 5.970 4,134,343 5.8639 -2.55%
2021-09-08 0 5.880 5.850 5.860 5.860 6.100 1,669,000 9,941,557 5.9566 5.880 5.850 5.860 5.860 6.100 1,669,000 5.9566 -2.00%
2021-09-07 0 6.000 6.000 6.050 5.980 6.070 1,664,000 10,036,714 6.0317 6.000 6.000 6.050 5.980 6.070 1,664,000 6.0317 -0.83%
2021-09-06 0 6.050 6.040 6.060 6.050 6.220 1,645,000 10,104,020 6.1423 6.050 6.040 6.060 6.050 6.220 1,645,000 6.1423 -2.58%
2021-09-03 0 6.210 6.190 6.230 6.100 6.320 1,684,000 10,476,010 6.2209 6.210 6.190 6.230 6.100 6.320 1,684,000 6.2209 1.14%
2021-09-02 0 6.140 6.110 6.150 6.080 6.180 1,598,000 9,810,460 6.1392 6.140 6.110 6.150 6.080 6.180 1,598,000 6.1392 0.49%
2021-09-01 0 6.110 6.070 6.110 6.040 6.250 1,634,000 10,062,350 6.1581 6.110 6.070 6.110 6.040 6.250 1,634,000 6.1581 -0.16%
2021-08-31 0 6.120 6.090 6.120 5.870 6.120 1,781,000 10,762,810 6.0431 6.120 6.090 6.120 5.870 6.120 1,781,000 6.0431 3.38%
2021-08-30 0 5.920 5.880 5.930 5.850 5.920 1,730,000 10,203,370 5.8979 5.920 5.880 5.930 5.850 5.920 1,730,000 5.8979 0.00%
2021-08-27 0 5.920 5.900 5.950 5.910 6.140 1,682,000 10,039,740 5.9689 5.920 5.900 5.950 5.910 6.140 1,682,000 5.9689 -0.84%
2021-08-26 0 5.970 5.900 5.970 5.880 6.000 1,730,000 10,267,360 5.9349 5.970 5.900 5.970 5.880 6.000 1,730,000 5.9349 0.84%
2021-08-25 0 5.920 5.900 5.920 5.880 6.120 1,673,000 9,956,850 5.9515 5.920 5.900 5.920 5.880 6.120 1,673,000 5.9515 -0.34%
2021-08-24 0 5.940 5.940 5.990 5.920 6.250 1,678,000 10,140,830 6.0434 5.940 5.940 5.990 5.920 6.250 1,678,000 6.0434 -2.46%
2021-08-23 0 6.090 6.010 6.080 5.750 6.110 1,626,000 9,720,370 5.9781 6.090 6.010 6.080 5.750 6.110 1,626,000 5.9781 5.91%
2021-08-20 0 5.750 5.740 5.750 5.710 5.760 1,692,000 9,704,140 5.7353 5.750 5.740 5.750 5.710 5.760 1,692,000 5.7353 0.00%
2021-08-19 0 5.750 5.700 5.750 5.690 5.750 1,791,000 10,263,430 5.7306 5.750 5.700 5.750 5.690 5.750 1,791,000 5.7306 -0.17%
2021-08-18 0 5.760 5.700 5.760 5.660 5.760 1,773,000 10,134,020 5.7157 5.760 5.700 5.760 5.660 5.760 1,773,000 5.7157 1.41%
2021-08-17 0 5.680 5.660 5.690 5.680 5.870 1,664,000 9,575,820 5.7547 5.680 5.660 5.690 5.680 5.870 1,664,000 5.7547 -1.22%
2021-08-16 0 5.750 5.730 5.750 5.720 5.770 1,764,000 10,130,880 5.7431 5.750 5.730 5.750 5.720 5.770 1,764,000 5.7431 0.00%
2021-08-13 0 5.750 5.700 5.750 5.710 5.790 1,758,000 10,100,640 5.7455 5.750 5.700 5.750 5.710 5.790 1,758,000 5.7455 0.88%
2021-08-12 0 5.700 5.680 5.700 5.660 5.750 1,868,000 10,672,540 5.7134 5.700 5.680 5.700 5.660 5.750 1,868,000 5.7134 -0.35%
2021-08-11 0 5.720 5.670 5.720 5.660 5.750 1,716,000 9,794,560 5.7078 5.720 5.670 5.720 5.660 5.750 1,716,000 5.7078 1.06%
2021-08-10 0 5.660 5.620 5.660 5.490 5.700 1,817,000 10,196,300 5.6116 5.660 5.620 5.660 5.490 5.700 1,817,000 5.6116 1.98%
2021-08-09 0 5.550 5.540 5.550 5.350 5.570 1,883,000 10,378,990 5.5119 5.550 5.540 5.550 5.350 5.570 1,883,000 5.5119 3.16%
2021-08-06 0 5.380 5.320 5.400 5.290 5.470 1,794,000 9,630,720 5.3683 5.380 5.320 5.400 5.290 5.470 1,794,000 5.3683 -0.74%
2021-08-05 0 5.420 5.310 5.420 5.310 5.450 1,952,000 10,504,120 5.3812 5.420 5.310 5.420 5.310 5.450 1,952,000 5.3812 0.56%
2021-08-04 0 5.390 5.380 5.400 5.230 5.450 1,948,000 10,453,490 5.3663 5.390 5.380 5.400 5.230 5.450 1,948,000 5.3663 3.45%
2021-08-03 0 5.210 5.150 5.210 4.840 5.240 2,108,000 10,758,800 5.1038 5.210 5.150 5.210 4.840 5.240 2,108,000 5.1038 5.04%
2021-08-02 0 4.960 4.960 5.020 4.940 5.080 29,117,000 145,568,220 4.9994 4.960 4.960 5.020 4.940 5.080 29,117,000 4.9994 -0.80%
2021-07-30 0 5.000 4.980 5.000 4.990 5.190 530,000 2,659,260 5.0175 5.000 4.980 5.000 4.990 5.190 530,000 5.0175 -3.29%
2021-07-29 0 5.170 5.100 5.170 5.000 5.170 2,034,000 10,266,170 5.0473 5.170 5.100 5.170 5.000 5.170 2,034,000 5.0473 4.66%
2021-07-28 0 4.940 4.940 4.960 4.920 5.130 14,737,000 74,923,200 5.0840 4.940 4.940 4.960 4.920 5.130 14,737,000 5.0840 -1.59%
2021-07-27 0 5.020 4.930 5.020 4.910 5.150 1,433,000 7,221,860 5.0397 5.020 4.930 5.020 4.910 5.150 1,433,000 5.0397 0.20%
2021-07-26 0 5.010 5.010 5.020 5.010 5.150 1,602,000 8,096,855 5.0542 5.010 5.010 5.020 5.010 5.150 1,602,000 5.0542 -2.15%
2021-07-23 0 5.120 5.100 5.120 5.090 5.500 4,971,000 26,817,470 5.3948 5.120 5.100 5.120 5.090 5.500 4,971,000 5.3948 -1.73%
2021-07-22 0 5.210 5.210 5.220 5.100 5.260 1,978,000 10,194,250 5.1538 5.210 5.210 5.220 5.100 5.260 1,978,000 5.1538 1.56%
2021-07-21 0 5.130 5.100 5.130 5.080 5.200 931,000 4,757,260 5.1098 5.130 5.100 5.130 5.080 5.200 931,000 5.1098 -0.39%
2021-07-20 0 5.150 5.110 5.150 5.070 5.300 2,442,000 12,522,320 5.1279 5.150 5.110 5.150 5.070 5.300 2,442,000 5.1279 -1.15%
2021-07-19 0 5.210 5.170 5.210 5.170 5.350 2,136,000 11,135,640 5.2133 5.210 5.170 5.210 5.170 5.350 2,136,000 5.2133 -2.62%
2021-07-16 0 5.350 5.250 5.350 5.260 5.440 1,911,000 10,178,640 5.3263 5.350 5.250 5.350 5.260 5.440 1,911,000 5.3263 -0.56%
2021-07-15 0 5.380 5.330 5.380 5.330 5.430 1,794,000 9,617,270 5.3608 5.380 5.330 5.380 5.330 5.430 1,794,000 5.3608 -1.10%
2021-07-14 0 5.440 5.340 5.450 5.350 5.490 2,005,000 10,796,190 5.3846 5.440 5.340 5.450 5.350 5.490 2,005,000 5.3846 0.74%
2021-07-13 0 5.400 5.400 5.410 5.350 5.700 1,477,000 8,138,120 5.5099 5.400 5.400 5.410 5.350 5.700 1,477,000 5.5099 -4.76%
2021-07-12 0 5.670 5.590 5.670 5.610 5.690 1,883,000 10,623,130 5.6416 5.670 5.590 5.670 5.610 5.690 1,883,000 5.6416 0.89%
2021-07-09 0 5.620 5.590 5.620 5.340 5.620 1,945,000 10,670,440 5.4861 5.620 5.590 5.620 5.340 5.620 1,945,000 5.4861 4.85%
2021-07-08 0 5.360 5.350 5.360 5.350 5.460 1,855,000 10,027,500 5.4057 5.360 5.350 5.360 5.350 5.460 1,855,000 5.4057 -0.56%
2021-07-07 0 5.390 5.340 5.390 5.250 5.390 1,846,000 9,813,390 5.3160 5.390 5.340 5.390 5.250 5.390 1,846,000 5.3160 0.37%
2021-07-06 0 5.370 5.360 5.370 5.270 5.390 1,833,000 9,734,640 5.3108 5.370 5.360 5.370 5.270 5.390 1,833,000 5.3108 0.00%
2021-07-05 0 5.370 5.380 5.390 5.340 5.550 1,393,000 7,509,180 5.3907 5.370 5.380 5.390 5.340 5.550 1,393,000 5.3907 -2.54%
2021-07-02 0 5.510 5.470 5.510 5.480 5.710 1,624,000 9,058,960 5.5782 5.510 5.470 5.510 5.480 5.710 1,624,000 5.5782 -2.82%
2021-06-30 0 5.670 5.630 5.670 5.550 5.730 1,513,000 8,547,790 5.6496 5.670 5.630 5.670 5.550 5.730 1,513,000 5.6496 1.43%
2021-06-29 0 5.590 5.580 5.630 5.510 5.670 1,798,000 10,065,200 5.5980 5.590 5.580 5.630 5.510 5.670 1,798,000 5.5980 0.00%
2021-06-28 0 5.590 5.550 5.590 5.540 5.680 769,000 4,285,790 5.5732 5.590 5.550 5.590 5.540 5.680 769,000 5.5732 -0.89%
2021-06-25 0 5.640 5.630 5.640 5.640 5.740 4,362,000 24,413,540 5.5969 5.640 5.630 5.640 5.640 5.740 4,362,000 5.5969 -0.88%
2021-06-24 0 5.690 5.660 5.690 5.680 5.840 1,714,000 9,916,830 5.7858 5.690 5.660 5.690 5.680 5.840 1,714,000 5.7858 -1.73%
2021-06-23 0 5.790 5.760 5.790 5.660 5.820 1,674,000 9,640,600 5.7590 5.790 5.760 5.790 5.660 5.820 1,674,000 5.7590 1.76%
2021-06-22 0 5.690 5.680 5.690 5.680 5.950 1,739,000 10,001,780 5.7515 5.690 5.680 5.690 5.680 5.950 1,739,000 5.7515 -2.57%
2021-06-21 0 6.040 5.950 6.040 6.030 6.220 1,650,000 10,088,430 6.1142 5.840 5.753 5.840 5.830 6.014 1,706,507 5.9117 -2.89%
2021-06-18 0 6.220 6.220 6.300 6.220 6.400 5,650,000 35,304,590 6.2486 6.014 6.014 6.091 6.014 6.188 5,843,493 6.0417 -0.64%
2021-06-17 0 6.260 6.200 6.260 6.000 6.280 1,883,000 11,679,380 6.2025 6.053 5.995 6.053 5.801 6.072 1,947,486 5.9972 2.96%
2021-06-16 0 6.080 6.090 6.150 6.040 6.190 2,013,000 12,359,550 6.1399 5.879 5.888 5.946 5.840 5.985 2,081,938 5.9366 -0.49%
2021-06-15 0 6.110 6.070 6.110 5.930 6.200 1,759,000 10,721,230 6.0951 5.908 5.869 5.908 5.734 5.995 1,819,240 5.8932 2.00%
2021-06-11 0 5.990 5.960 5.990 5.920 6.020 1,675,000 10,025,740 5.9855 5.792 5.763 5.792 5.724 5.821 1,732,363 5.7873 -0.17%
2021-06-10 0 6.000 5.960 6.000 5.930 6.110 1,680,000 10,059,770 5.9880 5.801 5.763 5.801 5.734 5.908 1,737,534 5.7897 -0.33%
2021-06-09 0 6.020 5.960 6.020 5.920 6.020 1,714,000 10,269,800 5.9917 5.821 5.763 5.821 5.724 5.821 1,772,699 5.7933 1.18%
2021-06-08 0 5.950 5.900 5.950 5.880 5.970 1,770,000 10,498,640 5.9314 5.753 5.705 5.753 5.685 5.772 1,830,616 5.7350 1.71%
2021-06-07 0 5.850 5.850 5.940 5.850 5.990 1,781,000 10,584,670 5.9431 5.656 5.656 5.743 5.656 5.792 1,841,993 5.7463 -0.68%
2021-06-04 0 5.890 5.850 5.890 5.610 6.020 1,674,000 9,737,730 5.8170 5.695 5.656 5.695 5.424 5.821 1,731,329 5.6244 4.80%
2021-06-03 0 5.620 5.600 5.630 5.550 5.910 1,611,000 9,129,750 5.6671 5.434 5.415 5.444 5.366 5.714 1,666,171 5.4795 -3.93%
2021-06-02 0 5.850 5.840 5.870 5.800 5.990 1,752,000 10,340,300 5.9020 5.656 5.647 5.676 5.608 5.792 1,812,000 5.7066 -1.52%
2021-06-01 0 5.940 5.900 5.960 5.700 5.960 1,648,000 9,776,990 5.9326 5.743 5.705 5.763 5.511 5.763 1,704,438 5.7362 0.68%
2021-05-31 0 5.900 5.870 5.970 5.840 5.940 1,708,000 10,088,590 5.9067 5.705 5.676 5.772 5.647 5.743 1,766,493 5.7111 0.34%
2021-05-28 0 5.880 5.860 5.880 5.740 5.940 1,703,000 9,967,880 5.8531 5.685 5.666 5.685 5.550 5.743 1,761,322 5.6593 1.38%
2021-05-27 0 5.800 5.800 5.810 5.620 5.900 1,782,000 10,295,070 5.7773 5.608 5.608 5.618 5.434 5.705 1,843,027 5.5860 -0.34%
2021-05-26 0 5.820 5.810 5.830 5.740 5.980 1,839,000 10,793,880 5.8694 5.627 5.618 5.637 5.550 5.782 1,901,979 5.6751 -1.02%
2021-05-25 0 5.880 5.850 5.880 5.660 6.050 1,794,000 10,411,400 5.8035 5.685 5.656 5.685 5.473 5.850 1,855,438 5.6113 -0.34%
2021-05-24 0 5.900 5.830 5.900 5.780 6.190 1,745,000 10,260,530 5.8800 5.705 5.637 5.705 5.589 5.985 1,804,760 5.6853 -4.22%
2021-05-21 0 6.160 6.160 6.240 6.160 6.300 1,607,000 10,022,550 6.2368 5.956 5.956 6.033 5.956 6.091 1,662,034 6.0303 -1.44%
2021-05-20 0 6.250 6.180 6.250 6.150 6.250 1,618,000 10,077,480 6.2284 6.043 5.975 6.043 5.946 6.043 1,673,411 6.0221 0.48%
2021-05-18 0 6.220 6.180 6.230 6.190 6.310 1,650,000 10,280,180 6.2304 6.014 5.975 6.024 5.985 6.101 1,706,507 6.0241 -0.48%
2021-05-17 0 6.250 6.190 6.250 6.200 6.360 1,892,000 11,942,990 6.3124 6.043 5.985 6.043 5.995 6.149 1,956,795 6.1033 0.81%
2021-05-14 0 6.200 6.110 6.240 6.050 6.250 1,776,000 10,973,737 6.1789 5.995 5.908 6.033 5.850 6.043 1,836,822 5.9743 0.65%
2021-05-13 0 6.160 6.110 6.150 5.920 6.180 1,568,000 9,471,075 6.0402 5.956 5.908 5.946 5.724 5.975 1,621,699 5.8402 2.84%
2021-05-12 0 5.990 5.970 5.990 5.890 6.200 1,628,000 9,796,300 6.0174 5.792 5.772 5.792 5.695 5.995 1,683,753 5.8181 -2.60%
2021-05-11 0 6.150 6.160 6.200 6.130 6.310 1,622,000 10,057,480 6.2007 5.946 5.956 5.995 5.927 6.101 1,677,548 5.9953 -1.13%
2021-05-10 0 6.220 6.160 6.220 6.110 6.220 1,637,000 10,114,970 6.1790 6.014 5.956 6.014 5.908 6.014 1,693,062 5.9744 -0.48%
2021-05-07 0 6.250 6.180 6.250 6.180 6.340 1,604,000 10,040,190 6.2595 6.043 5.975 6.043 5.975 6.130 1,658,932 6.0522 0.32%
2021-05-06 0 6.230 6.220 6.270 6.190 6.320 1,626,000 10,178,900 6.2601 6.024 6.014 6.062 5.985 6.111 1,681,685 6.0528 0.32%
2021-05-05 0 6.210 6.190 6.260 6.190 6.300 1,614,000 10,088,930 6.2509 6.004 5.985 6.053 5.985 6.091 1,669,274 6.0439 -0.64%
2021-05-04 0 6.250 6.210 6.290 6.100 6.340 1,628,000 10,140,020 6.2285 6.043 6.004 6.082 5.898 6.130 1,683,753 6.0223 1.30%
2021-05-03 0 6.170 6.080 6.170 6.080 6.380 1,636,000 10,126,620 6.1899 5.966 5.879 5.966 5.879 6.169 1,692,027 5.9849 -3.29%
2021-04-30 0 6.380 6.260 6.380 6.230 6.380 1,642,000 10,332,530 6.2926 6.169 6.053 6.169 6.024 6.169 1,698,233 6.0843 0.95%
2021-04-29 0 6.320 6.290 6.340 6.240 6.370 1,587,000 10,014,070 6.3101 6.111 6.082 6.130 6.033 6.159 1,641,349 6.1011 1.61%
2021-04-28 0 6.220 6.220 6.280 6.220 6.360 1,620,000 10,173,970 6.2802 6.014 6.014 6.072 6.014 6.149 1,675,479 6.0723 -0.96%
2021-04-27 0 6.280 6.210 6.300 6.180 6.390 1,604,000 10,089,760 6.2904 6.072 6.004 6.091 5.975 6.178 1,658,932 6.0821 0.48%
2021-04-26 0 6.250 6.240 6.360 6.190 6.370 1,649,000 10,326,890 6.2625 6.043 6.033 6.149 5.985 6.159 1,705,473 6.0551 0.00%
2021-04-23 0 6.250 6.250 6.320 6.190 6.350 1,679,000 10,552,790 6.2852 6.043 6.043 6.111 5.985 6.140 1,736,500 6.0770 -0.79%
2021-04-22 0 6.300 6.280 6.300 6.230 6.420 1,636,000 10,367,250 6.3369 6.091 6.072 6.091 6.024 6.207 1,692,027 6.1271 0.00%
2021-04-21 0 6.300 6.280 6.390 6.270 6.430 1,613,000 10,284,900 6.3763 6.091 6.072 6.178 6.062 6.217 1,668,240 6.1651 -0.94%
2021-04-20 0 6.360 6.340 6.350 6.250 6.490 1,617,000 10,347,920 6.3995 6.149 6.130 6.140 6.043 6.275 1,672,377 6.1876 -0.78%
2021-04-19 0 6.410 6.330 6.420 6.310 6.500 1,594,000 10,208,340 6.4042 6.198 6.120 6.207 6.101 6.285 1,648,589 6.1922 -0.77%
2021-04-16 0 6.460 6.430 6.460 6.250 6.490 1,579,000 10,095,580 6.3937 6.246 6.217 6.246 6.043 6.275 1,633,075 6.1819 2.05%
2021-04-15 0 6.330 6.260 6.330 6.210 6.340 1,672,000 10,478,570 6.2671 6.120 6.053 6.120 6.004 6.130 1,729,260 6.0596 0.48%
2021-04-14 0 6.300 6.280 6.300 6.060 6.300 1,661,000 10,265,660 6.1804 6.091 6.072 6.091 5.859 6.091 1,717,884 5.9758 3.28%
2021-04-13 0 6.100 6.020 6.130 5.980 6.140 1,709,000 10,397,330 6.0839 5.898 5.821 5.927 5.782 5.937 1,767,527 5.8824 0.16%
2021-04-12 0 6.090 6.090 6.110 5.970 6.220 21,516,000 129,335,400 6.0111 5.888 5.888 5.908 5.772 6.014 22,252,849 5.8121 -1.46%
2021-04-09 0 6.180 6.160 6.190 6.100 6.240 1,647,000 10,220,330 6.2054 5.975 5.956 5.985 5.898 6.033 1,703,404 5.9999 -0.16%
2021-04-08 0 6.190 6.160 6.190 6.000 6.210 1,662,000 10,253,190 6.1692 5.985 5.956 5.985 5.801 6.004 1,718,918 5.9649 1.31%
2021-04-07 0 6.110 6.000 6.110 5.930 6.120 1,694,000 10,241,300 6.0456 5.908 5.801 5.908 5.734 5.917 1,752,014 5.8454 2.69%
2021-04-01 0 5.950 5.860 5.950 5.760 5.960 1,721,000 10,065,750 5.8488 5.753 5.666 5.753 5.569 5.763 1,779,938 5.6551 3.48%
2021-03-31 0 5.750 5.740 5.830 5.750 5.870 1,767,000 10,321,460 5.8412 5.560 5.550 5.637 5.560 5.676 1,827,514 5.6478 -1.88%
2021-03-30 0 5.860 5.840 5.860 5.790 5.900 1,724,000 10,086,860 5.8508 5.666 5.647 5.666 5.598 5.705 1,783,041 5.6571 1.38%
2021-03-29 0 5.780 5.780 5.870 5.660 5.930 1,792,000 10,464,720 5.8397 5.589 5.589 5.676 5.473 5.734 1,853,370 5.6463 -0.52%
2021-03-26 0 5.810 5.810 5.850 5.660 6.000 1,784,000 10,447,720 5.8563 5.618 5.618 5.656 5.473 5.801 1,845,096 5.6624 2.47%
2021-03-25 0 5.670 5.650 5.660 5.520 5.730 1,776,000 10,030,000 5.6475 5.482 5.463 5.473 5.337 5.540 1,836,822 5.4605 1.07%
2021-03-24 0 5.610 5.610 5.770 5.600 6.020 1,842,000 10,413,320 5.6533 5.424 5.424 5.579 5.415 5.821 1,905,082 5.4661 -0.88%
2021-03-23 0 5.660 5.660 5.690 5.650 5.830 1,843,000 10,561,650 5.7307 5.473 5.473 5.502 5.463 5.637 1,906,116 5.5409 -3.08%
2021-03-22 0 5.840 5.830 5.890 5.800 6.040 1,734,000 10,279,804 5.9284 5.647 5.637 5.695 5.608 5.840 1,793,384 5.7321 0.17%
2021-03-19 0 5.830 5.830 5.950 5.760 5.940 1,775,000 10,484,300 5.9066 5.637 5.637 5.753 5.569 5.743 1,835,788 5.7111 -2.02%
2021-03-18 0 5.950 5.900 5.950 5.850 6.230 1,779,000 10,807,890 6.0753 5.753 5.705 5.753 5.656 6.024 1,839,925 5.8741 -3.09%
2021-03-17 0 6.140 6.100 6.140 5.870 6.180 1,771,000 10,709,730 6.0473 5.937 5.898 5.937 5.676 5.975 1,831,651 5.8470 3.02%
2021-03-16 0 5.960 5.950 5.960 5.950 6.080 1,688,000 10,114,460 5.9920 5.763 5.753 5.763 5.753 5.879 1,745,808 5.7936 -0.33%
2021-03-15 0 5.980 5.980 6.050 5.890 6.160 1,817,000 10,944,150 6.0232 5.782 5.782 5.850 5.695 5.956 1,879,226 5.8238 -2.92%
2021-03-12 0 6.160 6.080 6.160 5.610 6.370 1,917,000 11,366,440 5.9293 5.956 5.879 5.956 5.424 6.159 1,982,651 5.7330 8.45%
2021-03-11 0 5.680 5.600 5.680 5.580 5.680 1,818,000 10,189,016 5.6045 5.492 5.415 5.492 5.395 5.492 1,880,260 5.4189 1.79%
2021-03-10 0 5.580 5.570 5.580 5.540 5.700 1,837,000 10,338,450 5.6279 5.395 5.386 5.395 5.357 5.511 1,899,911 5.4415 0.36%
2021-03-09 0 5.560 5.560 5.590 5.380 5.590 1,965,000 10,876,454 5.5351 5.376 5.376 5.405 5.202 5.405 2,032,295 5.3518 -0.18%
2021-03-08 0 5.570 5.550 5.570 5.420 5.650 1,879,000 10,409,250 5.5398 5.386 5.366 5.386 5.241 5.463 1,943,349 5.3563 -0.54%
2021-03-05 0 5.600 5.600 5.610 5.250 5.900 2,050,000 11,305,120 5.5147 5.415 5.415 5.424 5.076 5.705 2,120,205 5.3321 -5.25%
2021-03-04 0 5.910 5.900 5.940 5.730 6.130 1,736,000 10,226,150 5.8906 5.714 5.705 5.743 5.540 5.927 1,795,452 5.6956 -1.50%
2021-03-03 0 6.000 5.980 6.000 5.970 6.250 1,669,000 10,155,860 6.0850 5.801 5.782 5.801 5.772 6.043 1,726,158 5.8835 -1.48%
2021-03-02 0 6.090 6.030 6.100 6.040 6.290 1,630,000 10,027,720 6.1520 5.888 5.830 5.898 5.840 6.082 1,685,822 5.9483 0.00%
2021-03-01 0 6.090 6.090 6.100 5.980 6.560 1,193,000 7,479,780 6.2697 5.888 5.888 5.898 5.782 6.343 1,233,856 6.0621 1.84%
2021-02-26 0 5.980 5.840 6.070 5.810 6.500 1,857,000 10,927,770 5.8846 5.782 5.647 5.869 5.618 6.285 1,920,596 5.6898 -0.33%
2021-02-25 0 6.000 5.960 6.000 5.900 6.200 1,764,000 10,759,199 6.0993 5.801 5.763 5.801 5.705 5.995 1,824,411 5.8974 0.84%
2021-02-24 0 5.950 5.890 5.940 5.760 5.970 1,775,000 10,423,420 5.8723 5.753 5.695 5.743 5.569 5.772 1,835,788 5.6779 3.12%
2021-02-23 0 5.770 5.760 5.790 5.740 5.910 1,755,000 10,235,630 5.8323 5.579 5.569 5.598 5.550 5.714 1,815,103 5.6391 0.00%
2021-02-22 0 5.770 5.760 5.800 5.660 5.860 1,858,000 10,711,680 5.7652 5.579 5.569 5.608 5.473 5.666 1,921,630 5.5743 1.76%
2021-02-19 0 5.670 5.650 5.680 5.600 5.680 1,845,000 10,440,720 5.6589 5.482 5.463 5.492 5.415 5.492 1,908,185 5.4715 0.35%
2021-02-18 0 5.650 5.640 5.680 5.650 5.720 1,800,000 10,224,680 5.6804 5.463 5.453 5.492 5.463 5.531 1,861,644 5.4923 -0.53%
2021-02-17 0 5.680 5.660 5.680 5.630 5.700 1,777,000 10,049,280 5.6552 5.492 5.473 5.492 5.444 5.511 1,837,856 5.4679 0.71%
2021-02-16 0 5.640 5.580 5.650 5.570 5.730 11,134,000 62,259,320 5.5918 5.453 5.395 5.463 5.386 5.540 11,515,301 5.4067 -1.40%
2021-02-11 0 5.720 5.720 5.730 5.550 5.720 941,000 5,340,750 5.6756 5.531 5.531 5.540 5.366 5.531 973,226 5.4877 0.53%
2021-02-10 0 5.690 5.660 5.690 5.670 5.750 1,764,000 10,083,950 5.7165 5.502 5.473 5.502 5.482 5.560 1,824,411 5.5272 -0.18%
2021-02-09 0 5.700 5.660 5.700 5.660 5.700 1,789,000 10,174,620 5.6873 5.511 5.473 5.511 5.473 5.511 1,850,267 5.4990 0.71%
2021-02-08 0 5.660 5.640 5.660 5.600 5.670 1,624,000 9,181,110 5.6534 5.473 5.453 5.473 5.415 5.482 1,679,616 5.4662 0.00%
2021-02-05 0 5.660 5.620 5.660 5.570 5.690 1,265,000 7,119,000 5.6277 5.473 5.434 5.473 5.386 5.502 1,308,322 5.4413 0.89%
2021-02-04 0 5.610 5.590 5.610 5.570 5.620 1,263,000 7,077,890 5.6040 5.424 5.405 5.424 5.386 5.434 1,306,253 5.4185 0.00%
2021-02-03 0 5.610 5.590 5.620 5.560 5.620 1,057,000 5,925,460 5.6059 5.424 5.405 5.434 5.376 5.434 1,093,199 5.4203 0.54%
2021-02-02 0 5.580 5.540 5.610 5.540 5.700 1,122,000 6,276,240 5.5938 5.395 5.357 5.424 5.357 5.511 1,160,425 5.4086 -0.18%
2021-02-01 0 5.590 5.580 5.590 5.530 5.590 920,000 5,129,600 5.5757 5.405 5.395 5.405 5.347 5.405 951,507 5.3910 0.18%
2021-01-29 0 5.580 5.540 5.590 5.520 5.610 937,000 5,219,880 5.5708 5.395 5.357 5.405 5.337 5.424 969,089 5.3864 -0.18%
2021-01-28 0 5.590 5.550 5.590 5.440 5.590 920,000 5,062,780 5.5030 5.405 5.366 5.405 5.260 5.405 951,507 5.3208 1.82%
2021-01-27 0 5.490 5.460 5.490 5.460 5.560 474,000 2,612,560 5.5117 5.308 5.279 5.308 5.279 5.376 490,233 5.3292 0.18%
2021-01-26 0 5.480 5.480 5.510 5.470 5.570 920,000 5,061,300 5.5014 5.299 5.299 5.328 5.289 5.386 951,507 5.3192 -1.26%
2021-01-25 0 5.550 5.520 5.560 5.500 5.580 902,000 5,003,530 5.5472 5.366 5.337 5.376 5.318 5.395 932,890 5.3635 -0.18%
2021-01-22 0 5.560 5.540 5.570 5.440 5.590 537,000 2,988,070 5.5644 5.376 5.357 5.386 5.260 5.405 555,390 5.3801 -1.24%
2021-01-21 0 5.630 5.610 5.630 5.590 5.690 164,000 924,500 5.6372 5.444 5.424 5.444 5.405 5.502 169,616 5.4505 -1.23%
2021-01-20 0 5.700 5.690 5.700 5.650 5.760 406,000 2,310,170 5.6901 5.511 5.502 5.511 5.463 5.569 419,904 5.5017 -1.38%
2021-01-19 0 5.780 5.730 5.780 5.630 5.790 397,000 2,277,600 5.7370 5.589 5.540 5.589 5.444 5.598 410,596 5.5471 -0.17%
2021-01-18 0 5.790 5.750 5.790 5.700 5.790 502,000 2,898,560 5.7740 5.598 5.560 5.598 5.511 5.598 519,192 5.5828 1.40%
2021-01-15 0 5.710 5.700 5.710 5.560 5.710 604,000 3,435,030 5.6871 5.521 5.511 5.521 5.376 5.521 624,685 5.4988 1.60%
2021-01-14 0 5.620 5.620 5.630 5.580 5.640 351,000 1,975,080 5.6270 5.434 5.434 5.444 5.395 5.453 363,021 5.4407 1.08%
2021-01-13 0 5.560 5.520 5.570 5.500 5.570 494,000 2,743,570 5.5538 5.376 5.337 5.386 5.318 5.386 510,918 5.3699 -0.18%
2021-01-12 0 5.570 5.540 5.570 5.480 5.570 904,000 5,010,250 5.5423 5.386 5.357 5.386 5.299 5.386 934,959 5.3588 0.72%
2021-01-11 0 5.530 5.530 5.550 5.470 5.590 450,000 2,487,830 5.5285 5.347 5.347 5.366 5.289 5.405 465,411 5.3454 -0.72%
2021-01-08 0 5.570 5.550 5.570 5.440 5.570 510,000 2,812,790 5.5153 5.386 5.366 5.386 5.260 5.386 527,466 5.3326 0.36%
2021-01-07 0 5.550 5.520 5.550 5.460 5.560 270,000 1,491,880 5.5255 5.366 5.337 5.366 5.279 5.376 279,247 5.3425 0.00%
2021-01-06 0 5.550 5.530 5.550 5.470 5.590 679,000 3,758,880 5.5359 5.366 5.347 5.366 5.289 5.405 702,253 5.3526 1.46%
2021-01-05 0 5.470 5.470 5.490 5.450 5.550 394,000 2,173,780 5.5172 5.289 5.289 5.308 5.270 5.366 407,493 5.3345 -0.55%
2021-01-04 0 5.500 5.470 5.500 5.480 5.530 82,000 451,270 5.5033 5.318 5.289 5.318 5.299 5.347 84,808 5.3211 -0.54%
2020-12-31 0 5.530 5.510 5.530 5.500 5.530 19,000 104,890 5.5205 5.347 5.328 5.347 5.318 5.347 19,651 5.3377 0.18%
2020-12-30 0 5.520 5.500 5.520 5.460 5.550 162,000 890,180 5.4949 5.337 5.318 5.337 5.279 5.366 167,548 5.3130 -0.18%
2020-12-29 0 5.530 5.490 5.530 5.450 5.560 81,000 447,480 5.5244 5.347 5.308 5.347 5.270 5.376 83,774 5.3415 -0.18%
2020-12-28 0 5.540 5.530 5.540 5.500 5.560 67,000 370,730 5.5333 5.357 5.347 5.357 5.318 5.376 69,295 5.3501 -0.89%
2020-12-24 0 5.590 5.560 5.590 5.510 5.590 67,000 371,450 5.5440 5.405 5.376 5.405 5.328 5.405 69,295 5.3605 1.08%
2020-12-23 0 5.530 5.520 5.530 5.520 5.540 74,000 409,160 5.5292 5.347 5.337 5.347 5.337 5.357 76,534 5.3461 -0.54%
2020-12-22 0 5.560 5.550 5.560 5.550 5.560 40,000 222,060 5.5515 5.376 5.366 5.376 5.366 5.376 41,370 5.3677 0.18%
2020-12-21 0 5.550 5.550 5.590 5.470 5.590 596,000 3,284,450 5.5108 5.366 5.366 5.405 5.289 5.405 616,411 5.3283 0.00%
2020-12-18 0 5.550 5.540 5.570 5.490 5.570 163,000 900,170 5.5225 5.366 5.357 5.386 5.308 5.386 168,582 5.3397 -0.36%
2020-12-17 0 5.570 5.550 5.590 5.420 5.590 4,725,000 26,406,060 5.5886 5.386 5.366 5.405 5.241 5.405 4,886,815 5.4035 -0.36%
2020-12-16 0 5.590 5.570 5.590 5.440 5.590 4,115,000 22,999,820 5.5893 5.405 5.386 5.405 5.260 5.405 4,255,925 5.4042 0.18%
2020-12-15 0 5.580 5.560 5.580 5.530 5.590 323,000 1,799,520 5.5713 5.395 5.376 5.395 5.347 5.405 334,062 5.3868 -0.18%
2020-12-14 0 5.590 5.580 5.590 5.200 5.590 4,771,000 26,625,580 5.5807 5.405 5.395 5.405 5.028 5.405 4,934,390 5.3959 0.00%
2020-12-11 0 5.590 5.590 5.600 5.590 5.590 359,000 2,006,810 5.5900 5.405 5.405 5.415 5.405 5.405 371,295 5.4049 0.00%
2020-12-10 0 5.590 5.590 5.600 5.590 5.610 1,845,000 10,331,100 5.5995 5.405 5.405 5.415 5.405 5.424 1,908,185 5.4141 -0.36%
2020-12-09 0 5.610 5.590 5.610 5.590 5.620 2,168,000 12,136,820 5.5982 5.424 5.405 5.424 5.405 5.434 2,242,247 5.4128 0.36%
2020-12-08 0 5.590 5.590 5.600 5.590 5.600 1,918,000 10,738,050 5.5986 5.405 5.405 5.415 5.405 5.415 1,983,685 5.4132 0.00%
2020-12-07 0 5.590 5.590 5.600 5.590 5.600 6,720,000 37,575,660 5.5916 5.405 5.405 5.415 5.405 5.415 6,950,137 5.4065 -0.18%
2020-12-04 0 5.600 5.590 5.600 5.590 5.600 2,515,000 14,075,640 5.5967 5.415 5.405 5.415 5.405 5.415 2,601,130 5.4114 0.00%
2020-12-03 0 5.600 5.590 5.600 5.590 5.610 2,055,000 11,504,290 5.5982 5.415 5.405 5.415 5.405 5.424 2,125,377 5.4128 0.18%
2020-12-02 0 5.590 5.590 5.600 5.590 5.600 418,000 2,336,640 5.5900 5.405 5.405 5.415 5.405 5.415 432,315 5.4049 -0.18%
2020-12-01 0 5.600 5.590 5.600 5.590 5.600 497,000 2,778,590 5.5907 5.415 5.405 5.415 5.405 5.415 514,021 5.4056 0.00%
2020-11-30 0 5.600 5.590 5.600 5.590 5.600 398,000 2,224,990 5.5904 5.415 5.405 5.415 5.405 5.415 411,630 5.4053 0.00%
2020-11-27 0 5.600 5.590 5.600 5.590 5.600 578,000 3,231,730 5.5912 5.415 5.405 5.415 5.405 5.415 597,795 5.4061 0.00%
2020-11-26 0 5.600 5.590 5.600 5.590 5.600 17,613,000 98,457,370 5.5900 5.415 5.405 5.415 5.405 5.415 18,216,185 5.4049 0.00%
2020-11-25 0 5.600 5.590 5.600 5.590 5.620 1,045,000 5,842,700 5.5911 5.415 5.405 5.415 5.405 5.434 1,080,788 5.4060 0.18%
2020-11-24 0 5.590 5.590 5.600 5.590 5.620 1,517,000 8,482,850 5.5919 5.405 5.405 5.415 5.405 5.434 1,568,952 5.4067 0.00%
2020-11-23 0 5.590 5.590 5.600 5.590 5.640 890,000 4,979,450 5.5949 5.405 5.405 5.415 5.405 5.453 920,479 5.4096 -0.18%
2020-11-20 0 5.600 5.590 5.600 5.590 5.630 2,020,000 11,304,500 5.5963 5.415 5.405 5.415 5.405 5.444 2,089,178 5.4110 0.18%
2020-11-19 0 5.590 5.590 5.600 5.590 5.600 2,334,000 13,050,890 5.5916 5.405 5.405 5.415 5.405 5.415 2,413,932 5.4065 0.00%
2020-11-18 0 5.590 5.590 5.600 5.590 5.600 16,212,000 90,527,870 5.5840 5.405 5.405 5.415 5.405 5.415 16,767,205 5.3991

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top