Modern Chinese Medicine Group Co., Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 01643  2021-01-15    
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
2026-01-26 0 0.720 0.710 0.720 0.700 0.730 894,000 641,910 0.7180 0.720 0.710 0.720 0.700 0.730 894,000 0.7180 2.86%
2026-01-23 0 0.700 0.700 0.710 0.700 0.730 678,000 489,360 0.7218 0.700 0.700 0.710 0.700 0.730 678,000 0.7218 0.00%
2026-01-22 0 0.700 0.690 0.700 0.700 0.760 1,068,000 789,990 0.7397 0.700 0.690 0.700 0.700 0.760 1,068,000 0.7397 -2.78%
2026-01-21 0 0.720 0.720 0.740 0.720 0.760 747,000 554,490 0.7423 0.720 0.720 0.740 0.720 0.760 747,000 0.7423 -2.70%
2026-01-20 0 0.740 0.740 0.750 0.680 0.770 2,874,000 2,116,620 0.7365 0.740 0.740 0.750 0.680 0.770 2,874,000 0.7365 7.25%
2026-01-19 0 0.690 0.690 0.700 0.690 0.720 1,062,000 747,090 0.7035 0.690 0.690 0.700 0.690 0.720 1,062,000 0.7035 0.00%
2026-01-16 0 0.690 0.690 0.710 0.690 0.710 732,000 507,870 0.6938 0.690 0.690 0.710 0.690 0.710 732,000 0.6938 -1.43%
2026-01-15 0 0.700 0.690 0.710 0.690 0.710 1,182,000 826,080 0.6989 0.700 0.690 0.710 0.690 0.710 1,182,000 0.6989 1.45%
2026-01-14 0 0.690 0.690 0.700 0.690 0.720 711,000 500,340 0.7037 0.690 0.690 0.700 0.690 0.720 711,000 0.7037 -1.43%
2026-01-13 0 0.700 0.690 0.720 0.700 0.730 1,368,000 968,790 0.7082 0.700 0.690 0.720 0.700 0.730 1,368,000 0.7082 1.45%
2026-01-12 0 0.690 0.690 0.700 0.670 0.730 1,632,000 1,155,750 0.7082 0.690 0.690 0.700 0.670 0.730 1,632,000 0.7082 2.99%
2026-01-09 0 0.670 0.660 0.710 0.650 0.710 1,255,000 862,910 0.6876 0.670 0.660 0.710 0.650 0.710 1,255,000 0.6876 0.00%
2026-01-08 0 0.670 0.660 0.670 0.550 0.690 2,043,000 1,320,240 0.6462 0.670 0.660 0.670 0.550 0.690 2,043,000 0.6462 19.64%
2026-01-07 0 0.560 0.550 0.560 0.510 0.600 735,000 412,740 0.5616 0.560 0.550 0.560 0.510 0.600 735,000 0.5616 9.80%
2026-01-06 0 0.510 0.510 0.560 0.500 0.510 75,000 38,040 0.5072 0.510 0.510 0.560 0.500 0.510 75,000 0.5072 2.00%
2026-01-05 0 0.500 0.500 0.570 0.500 0.510 288,000 144,990 0.5034 0.500 0.500 0.570 0.500 0.510 288,000 0.5034 -1.96%
2026-01-02 0 0.510 0.510 0.580 0.500 0.510 117,000 59,490 0.5085 0.510 0.510 0.580 0.500 0.510 117,000 0.5085 0.00%
2025-12-31 0 0.510 0.500 0.580 0.500 0.510 174,000 88,470 0.5084 0.510 0.500 0.580 0.500 0.510 174,000 0.5084 0.00%
2025-12-30 0 0.510 0.510 0.550 0.510 0.510 87,000 44,370 0.5100 0.510 0.510 0.550 0.510 0.510 87,000 0.5100 0.00%
2025-12-29 0 0.510 0.510 0.540 0.510 0.510 93,000 47,430 0.5100 0.510 0.510 0.540 0.510 0.510 93,000 0.5100 0.00%
2025-12-24 0 0.510 0.510 0.540 0.500 0.510 54,000 27,420 0.5078 0.510 0.510 0.540 0.500 0.510 54,000 0.5078 0.00%
2025-12-23 0 0.510 0.510 0.530 0.510 0.540 372,000 193,500 0.5202 0.510 0.510 0.530 0.510 0.540 372,000 0.5202 -5.56%
2025-12-22 0 0.540 0.530 0.540 0.540 0.550 48,000 26,130 0.5444 0.540 0.530 0.540 0.540 0.550 48,000 0.5444 3.85%
2025-12-19 0 0.520 0.520 0.540 0.520 0.550 33,000 17,790 0.5391 0.520 0.520 0.540 0.520 0.550 33,000 0.5391 -1.89%
2025-12-18 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2025-12-17 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2025-12-16 0 0.530 0.530 0.560 0.530 0.550 141,000 75,990 0.5389 0.530 0.530 0.560 0.530 0.550 141,000 0.5389 -1.85%
2025-12-15 0 0.540 0.510 0.550 0.530 0.570 114,000 62,460 0.5479 0.540 0.510 0.550 0.530 0.570 114,000 0.5479 8.00%
2025-12-12 0 0.500 0.500 0.530 0.485 0.530 684,000 346,725 0.5069 0.500 0.500 0.530 0.485 0.530 684,000 0.5069 -5.66%
2025-12-11 0 0.530 0.530 0.540 0.530 0.540 132,000 70,530 0.5343 0.530 0.530 0.540 0.530 0.540 132,000 0.5343 -3.64%
2025-12-10 0 0.550 0.550 0.570 0.540 0.550 39,000 21,300 0.5462 0.550 0.550 0.570 0.540 0.550 39,000 0.5462 0.00%
2025-12-09 0 0.550 0.550 0.580 0.550 0.570 99,000 56,100 0.5667 0.550 0.550 0.580 0.550 0.570 99,000 0.5667 -3.51%
2025-12-08 0 0.570 0.550 0.570 0.550 0.590 624,000 352,200 0.5644 0.570 0.550 0.570 0.550 0.590 624,000 0.5644 -5.00%
2025-12-05 0 0.600 0.600 0.610 0.590 0.650 396,000 244,740 0.6180 0.600 0.600 0.610 0.590 0.650 396,000 0.6180 0.00%
2025-12-04 0 0.600 0.600 0.630 0.600 0.630 165,000 101,400 0.6145 0.600 0.600 0.630 0.600 0.630 165,000 0.6145 -6.25%
2025-12-03 0 0.640 0.640 0.710 0.640 0.650 114,000 73,320 0.6432 0.640 0.640 0.710 0.640 0.650 114,000 0.6432 -1.54%
2025-12-02 0 0.650 0.650 0.690 0.640 0.720 1,107,000 741,000 0.6694 0.650 0.650 0.690 0.640 0.720 1,107,000 0.6694 0.00%
2025-12-01 0 0.650 0.650 0.680 0.650 0.710 156,000 108,870 0.6979 0.650 0.650 0.680 0.650 0.710 156,000 0.6979 0.00%
2025-11-28 0 0.650 0.650 0.670 0.640 0.660 228,000 148,680 0.6521 0.650 0.650 0.670 0.640 0.660 228,000 0.6521 0.00%
2025-11-27 0 0.650 0.650 0.670 0.650 0.670 288,000 189,990 0.6597 0.650 0.650 0.670 0.650 0.670 288,000 0.6597 -1.52%
2025-11-26 0 0.660 0.650 0.720 0.660 0.670 345,000 229,770 0.6660 0.660 0.650 0.720 0.660 0.670 345,000 0.6660 -1.49%
2025-11-25 0 0.670 0.660 0.750 0.650 0.670 585,000 385,290 0.6586 0.670 0.660 0.750 0.650 0.670 585,000 0.6586 0.00%
2025-11-24 0 0.670 0.670 0.690 0.670 0.750 225,000 158,790 0.7057 0.670 0.670 0.690 0.670 0.750 225,000 0.7057 0.00%
2025-11-21 0 0.670 0.670 0.730 0.670 0.670 75,000 50,250 0.6700 0.670 0.670 0.730 0.670 0.670 75,000 0.6700 -1.47%
2025-11-20 0 0.680 0.670 0.730 0.670 0.690 783,000 529,440 0.6762 0.680 0.670 0.730 0.670 0.690 783,000 0.6762 -4.23%
2025-11-19 0 0.710 0.690 0.710 0.690 0.710 273,000 191,940 0.7031 0.710 0.690 0.710 0.690 0.710 273,000 0.7031 2.90%
2025-11-18 0 0.690 0.680 0.720 0.680 0.710 549,000 382,470 0.6967 0.690 0.680 0.720 0.680 0.710 549,000 0.6967 -2.82%
2025-11-17 0 0.710 0.710 0.720 0.710 0.720 234,000 167,130 0.7142 0.710 0.710 0.720 0.710 0.720 234,000 0.7142 -1.39%
2025-11-14 0 0.720 0.710 0.730 0.710 0.740 135,000 97,380 0.7213 0.720 0.710 0.730 0.710 0.740 135,000 0.7213 0.00%
2025-11-13 0 0.720 0.720 0.730 0.700 0.730 597,000 427,500 0.7161 0.720 0.720 0.730 0.700 0.730 597,000 0.7161 0.00%
2025-11-12 0 0.720 0.720 0.740 0.720 0.740 168,000 122,310 0.7280 0.720 0.720 0.740 0.720 0.740 168,000 0.7280 -1.37%
2025-11-11 0 0.730 0.730 0.750 0.720 0.730 63,000 45,780 0.7267 0.730 0.730 0.750 0.720 0.730 63,000 0.7267 0.00%
2025-11-10 0 0.730 0.720 0.730 0.720 0.760 195,000 142,170 0.7291 0.730 0.720 0.730 0.720 0.760 195,000 0.7291 0.00%
2025-11-07 0 0.730 0.720 0.750 0.720 0.770 246,000 179,580 0.7300 0.730 0.720 0.750 0.720 0.770 246,000 0.7300 0.00%
2025-11-06 0 0.730 0.730 0.760 0.710 0.770 283,000 210,720 0.7446 0.730 0.730 0.760 0.710 0.770 283,000 0.7446 2.82%
2025-11-05 0 0.710 0.710 0.740 0.710 0.720 171,000 123,090 0.7198 0.710 0.710 0.740 0.710 0.720 171,000 0.7198 -1.39%
2025-11-04 0 0.720 0.700 0.740 0.700 0.720 132,000 94,350 0.7148 0.720 0.700 0.740 0.700 0.720 132,000 0.7148 1.41%
2025-11-03 0 0.710 0.710 0.720 0.710 0.730 111,000 80,430 0.7246 0.710 0.710 0.720 0.710 0.730 111,000 0.7246 -4.05%
2025-10-31 0 0.740 0.720 0.750 0.720 0.760 558,000 408,990 0.7330 0.740 0.720 0.750 0.720 0.760 558,000 0.7330 -5.13%
2025-10-30 0 0.780 0.760 0.780 0.700 0.850 3,438,000 2,675,130 0.7781 0.780 0.760 0.780 0.700 0.850 3,438,000 0.7781 13.04%
2025-10-28 0 0.690 0.690 0.700 0.690 0.710 297,000 207,570 0.6989 0.690 0.690 0.700 0.690 0.710 297,000 0.6989 -4.17%
2025-10-27 0 0.720 0.690 0.730 0.680 0.720 594,000 416,940 0.7019 0.720 0.690 0.730 0.680 0.720 594,000 0.7019 1.41%
2025-10-24 0 0.710 0.710 0.720 0.680 0.720 774,000 551,460 0.7125 0.710 0.710 0.720 0.680 0.720 774,000 0.7125 4.41%
2025-10-23 0 0.680 0.680 0.690 0.670 0.690 72,000 49,110 0.6821 0.680 0.680 0.690 0.670 0.690 72,000 0.6821 0.00%
2025-10-22 0 0.680 0.680 0.700 0.670 0.700 639,000 437,880 0.6853 0.680 0.680 0.700 0.670 0.700 639,000 0.6853 0.00%
2025-10-21 0 0.680 0.680 0.690 0.670 0.710 696,000 477,270 0.6857 0.680 0.680 0.690 0.670 0.710 696,000 0.6857 -1.45%
2025-10-20 0 0.690 0.690 0.710 0.680 0.750 519,000 365,790 0.7048 0.690 0.690 0.710 0.680 0.750 519,000 0.7048 -4.17%
2025-10-17 0 0.720 0.700 0.710 0.690 0.720 480,000 338,850 0.7059 0.720 0.700 0.710 0.690 0.720 480,000 0.7059 -1.37%
2025-10-16 0 0.730 0.710 0.750 0.710 0.740 132,000 95,250 0.7216 0.730 0.710 0.750 0.710 0.740 132,000 0.7216 2.82%
2025-10-15 0 0.710 0.710 0.730 0.680 0.750 1,094,000 792,080 0.7240 0.710 0.710 0.730 0.680 0.750 1,094,000 0.7240 0.00%
2025-10-14 0 0.710 0.700 0.750 0.650 0.740 489,000 350,640 0.7171 0.710 0.700 0.750 0.650 0.740 489,000 0.7171 -2.74%
2025-10-13 0 0.730 0.720 0.730 0.710 0.740 792,000 571,230 0.7213 0.730 0.720 0.730 0.710 0.740 792,000 0.7213 -2.67%
2025-10-10 0 0.750 0.730 0.750 0.760 0.760 162,000 123,120 0.7600 0.750 0.730 0.750 0.760 0.760 162,000 0.7600 0.00%
2025-10-09 0 0.750 0.740 0.760 0.750 0.760 99,000 74,940 0.7570 0.750 0.740 0.760 0.750 0.760 99,000 0.7570 0.00%
2025-10-08 0 0.750 0.730 0.760 0.700 0.760 456,000 339,690 0.7449 0.750 0.730 0.760 0.700 0.760 456,000 0.7449 1.35%
2025-10-06 0 0.740 0.730 0.750 0.730 0.760 117,000 86,520 0.7395 0.740 0.730 0.750 0.730 0.760 117,000 0.7395 1.37%
2025-10-03 0 0.730 0.720 0.740 0.710 0.740 462,000 336,090 0.7275 0.730 0.720 0.740 0.710 0.740 462,000 0.7275 1.39%
2025-10-02 0 0.720 0.720 0.730 0.700 0.750 681,000 495,330 0.7274 0.720 0.720 0.730 0.700 0.750 681,000 0.7274 1.41%
2025-09-30 0 0.710 0.710 0.720 0.700 0.710 48,000 34,050 0.7094 0.710 0.710 0.720 0.700 0.710 48,000 0.7094 0.00%
2025-09-29 0 0.710 0.700 0.720 0.690 0.710 672,000 473,400 0.7045 0.710 0.700 0.720 0.690 0.710 672,000 0.7045 0.00%
2025-09-26 0 0.710 0.710 0.720 0.700 0.730 315,000 224,700 0.7133 0.710 0.710 0.720 0.700 0.730 315,000 0.7133 -2.74%
2025-09-25 0 0.730 0.730 0.740 0.720 0.760 531,000 391,590 0.7375 0.730 0.730 0.740 0.720 0.760 531,000 0.7375 -2.67%
2025-09-24 0 0.750 0.750 0.770 0.730 0.830 4,970,000 3,844,130 0.7735 0.750 0.750 0.770 0.730 0.830 4,970,000 0.7735 2.74%
2025-09-23 0 0.730 0.710 0.730 0.700 0.740 570,000 411,810 0.7225 0.730 0.710 0.730 0.700 0.740 570,000 0.7225 4.29%
2025-09-22 0 0.700 0.700 0.710 0.680 0.700 414,000 289,650 0.6996 0.700 0.700 0.710 0.680 0.700 414,000 0.6996 -1.41%
2025-09-19 0 0.710 0.710 0.720 0.690 0.740 954,000 678,630 0.7114 0.710 0.710 0.720 0.690 0.740 954,000 0.7114 -4.05%
2025-09-18 0 0.740 0.740 0.760 0.720 0.790 1,821,000 1,359,000 0.7463 0.740 0.740 0.760 0.720 0.790 1,821,000 0.7463 1.37%
2025-09-17 0 0.730 0.720 0.730 0.720 0.740 141,000 103,230 0.7321 0.730 0.720 0.730 0.720 0.740 141,000 0.7321 -1.35%
2025-09-16 0 0.740 0.720 0.770 0.720 0.750 231,000 169,920 0.7356 0.740 0.720 0.770 0.720 0.750 231,000 0.7356 4.23%
2025-09-15 0 0.710 0.710 0.740 0.710 0.730 453,000 327,120 0.7221 0.710 0.710 0.740 0.710 0.730 453,000 0.7221 -1.39%
2025-09-12 0 0.720 0.720 0.740 0.720 0.780 795,000 589,410 0.7414 0.720 0.720 0.740 0.720 0.780 795,000 0.7414 1.41%
2025-09-11 0 0.710 0.710 0.740 0.680 0.760 750,000 559,140 0.7455 0.710 0.710 0.740 0.680 0.760 750,000 0.7455 -1.39%
2025-09-10 0 0.720 0.720 0.730 0.700 0.740 1,122,000 810,240 0.7221 0.720 0.720 0.730 0.700 0.740 1,122,000 0.7221 4.35%
2025-09-09 0 0.690 0.670 0.690 0.670 0.690 213,000 144,960 0.6806 0.690 0.670 0.690 0.670 0.690 213,000 0.6806 0.00%
2025-09-08 0 0.690 0.680 0.720 0.680 0.700 210,000 145,290 0.6919 0.690 0.680 0.720 0.680 0.700 210,000 0.6919 0.00%
2025-09-05 0 0.690 0.680 0.710 0.690 0.730 537,000 387,630 0.7218 0.690 0.680 0.710 0.690 0.730 537,000 0.7218 0.00%
2025-09-04 0 0.690 0.670 0.690 0.620 0.740 540,000 375,750 0.6958 0.690 0.670 0.690 0.620 0.740 540,000 0.6958 1.47%
2025-09-03 0 0.680 0.680 0.700 0.670 0.690 282,000 194,040 0.6881 0.680 0.680 0.700 0.670 0.690 282,000 0.6881 -2.86%
2025-09-02 0 0.700 0.680 0.700 0.660 0.710 114,000 78,030 0.6845 0.700 0.680 0.700 0.660 0.710 114,000 0.6845 2.94%
2025-09-01 0 0.680 0.680 0.690 0.670 0.710 450,000 309,000 0.6867 0.680 0.680 0.690 0.670 0.710 450,000 0.6867 -2.86%
2025-08-29 0 0.700 0.680 0.700 0.680 0.720 960,000 670,380 0.6983 0.700 0.680 0.700 0.680 0.720 960,000 0.6983 -2.78%
2025-08-28 0 0.720 0.710 0.720 0.710 0.740 402,000 288,990 0.7189 0.720 0.710 0.720 0.710 0.740 402,000 0.7189 0.00%
2025-08-27 0 0.720 0.720 0.740 0.710 0.780 1,416,000 1,049,580 0.7412 0.720 0.720 0.740 0.710 0.780 1,416,000 0.7412 -2.70%
2025-08-26 0 0.740 0.740 0.750 0.730 0.750 666,000 496,230 0.7451 0.740 0.740 0.750 0.730 0.750 666,000 0.7451 0.00%
2025-08-25 0 0.740 0.740 0.760 0.730 0.750 765,000 565,230 0.7389 0.740 0.740 0.760 0.730 0.750 765,000 0.7389 2.78%
2025-08-22 0 0.720 0.720 0.740 0.710 0.760 1,197,000 881,730 0.7366 0.720 0.720 0.740 0.710 0.760 1,197,000 0.7366 1.41%
2025-08-21 0 0.710 0.710 0.730 0.710 0.730 237,000 171,630 0.7242 0.710 0.710 0.730 0.710 0.730 237,000 0.7242 -2.74%
2025-08-20 0 0.730 0.730 0.740 0.660 0.740 1,500,000 1,063,800 0.7092 0.730 0.730 0.740 0.660 0.740 1,500,000 0.7092 8.96%
2025-08-19 0 0.670 0.660 0.670 0.610 0.690 2,124,000 1,397,040 0.6577 0.670 0.660 0.670 0.610 0.690 2,124,000 0.6577 8.06%
2025-08-18 0 0.620 0.620 0.630 0.610 0.690 2,394,000 1,587,000 0.6629 0.620 0.620 0.630 0.610 0.690 2,394,000 0.6629 -10.14%
2025-08-15 0 0.690 0.690 0.700 0.670 0.690 684,000 467,250 0.6831 0.690 0.690 0.700 0.670 0.690 684,000 0.6831 1.47%
2025-08-14 0 0.680 0.680 0.700 0.660 0.700 432,000 300,120 0.6947 0.680 0.680 0.700 0.660 0.700 432,000 0.6947 -1.45%
2025-08-13 0 0.690 0.690 0.700 0.670 0.690 177,000 119,760 0.6766 0.690 0.690 0.700 0.670 0.690 177,000 0.6766 2.99%
2025-08-12 0 0.670 0.670 0.700 0.670 0.690 42,000 28,470 0.6779 0.670 0.670 0.700 0.670 0.690 42,000 0.6779 -1.47%
2025-08-11 0 0.680 0.680 0.700 0.670 0.730 546,000 377,580 0.6915 0.680 0.680 0.700 0.670 0.730 546,000 0.6915 1.49%
2025-08-08 0 0.670 0.670 0.680 0.670 0.690 96,000 65,820 0.6856 0.670 0.670 0.680 0.670 0.690 96,000 0.6856 -1.47%
2025-08-07 0 0.680 0.680 0.710 0.650 0.700 1,200,000 809,490 0.6746 0.680 0.680 0.710 0.650 0.700 1,200,000 0.6746 -4.23%
2025-08-06 0 0.710 0.680 0.710 0.640 0.710 948,000 632,850 0.6676 0.710 0.680 0.710 0.640 0.710 948,000 0.6676 7.58%
2025-08-05 0 0.660 0.640 0.660 0.630 0.690 1,437,000 956,280 0.6655 0.660 0.640 0.660 0.630 0.690 1,437,000 0.6655 -2.94%
2025-08-04 0 0.680 0.680 0.690 0.670 0.710 819,000 565,800 0.6908 0.680 0.680 0.690 0.670 0.710 819,000 0.6908 3.03%
2025-08-01 0 0.660 0.660 0.670 0.650 0.700 2,298,000 1,560,630 0.6791 0.660 0.660 0.670 0.650 0.700 2,298,000 0.6791 -2.94%
2025-07-31 0 0.680 0.660 0.680 0.640 0.680 825,000 544,770 0.6603 0.680 0.660 0.680 0.640 0.680 825,000 0.6603 6.25%
2025-07-30 0 0.640 0.640 0.660 0.610 0.660 669,000 421,770 0.6304 0.640 0.640 0.660 0.610 0.660 669,000 0.6304 1.59%
2025-07-29 0 0.630 0.630 0.640 0.630 0.660 657,000 426,750 0.6495 0.630 0.630 0.640 0.630 0.660 657,000 0.6495 -1.56%
2025-07-28 0 0.640 0.630 0.650 0.630 0.640 72,000 45,990 0.6388 0.640 0.630 0.650 0.630 0.640 72,000 0.6388 0.00%
2025-07-25 0 0.640 0.640 0.650 0.600 0.650 594,000 378,240 0.6368 0.640 0.640 0.650 0.600 0.650 594,000 0.6368 -1.54%
2025-07-24 0 0.650 0.640 0.650 0.550 0.670 3,003,000 1,913,730 0.6373 0.650 0.640 0.650 0.550 0.670 3,003,000 0.6373 14.04%
2025-07-23 0 0.570 0.570 0.590 0.510 0.600 2,538,000 1,419,780 0.5594 0.570 0.570 0.590 0.510 0.600 2,538,000 0.5594 -5.00%
2025-07-22 0 0.600 0.600 0.620 0.590 0.620 630,000 378,090 0.6001 0.600 0.600 0.620 0.590 0.620 630,000 0.6001 -1.64%
2025-07-21 0 0.610 0.590 0.620 0.590 0.640 2,088,000 1,262,040 0.6044 0.610 0.590 0.620 0.590 0.640 2,088,000 0.6044 -4.69%
2025-07-18 0 0.640 0.630 0.640 0.610 0.790 7,923,000 5,670,870 0.7157 0.640 0.630 0.640 0.610 0.790 7,923,000 0.7157 -14.67%
2025-07-17 0 0.750 0.750 0.770 0.660 0.810 16,674,000 12,503,070 0.7499 0.750 0.750 0.770 0.660 0.810 16,674,000 0.7499 15.38%
2025-07-16 0 0.650 0.640 0.650 0.520 0.660 7,980,000 4,680,990 0.5866 0.650 0.640 0.650 0.520 0.660 7,980,000 0.5866 16.07%
2025-07-15 0 0.560 0.550 0.560 0.465 0.570 4,544,000 2,392,870 0.5266 0.560 0.550 0.560 0.465 0.570 4,544,000 0.5266 14.29%
2025-07-14 0 0.490 0.490 0.500 0.440 0.495 918,000 433,980 0.4727 0.490 0.490 0.500 0.440 0.495 918,000 0.4727 4.26%
2025-07-11 0 0.470 0.465 0.475 0.400 0.470 1,800,000 805,365 0.4474 0.470 0.465 0.475 0.400 0.470 1,800,000 0.4474 5.62%
2025-07-10 0 0.445 0.445 0.460 0.410 0.520 5,304,000 2,503,500 0.4720 0.445 0.445 0.460 0.410 0.520 5,304,000 0.4720 -11.00%
2025-07-09 0 0.500 0.500 0.510 0.490 0.550 5,097,000 2,603,655 0.5108 0.500 0.500 0.510 0.490 0.550 5,097,000 0.5108 -3.85%
2025-07-08 0 0.520 0.520 0.530 0.455 0.530 4,954,000 2,491,550 0.5029 0.520 0.520 0.530 0.455 0.530 4,954,000 0.5029 13.04%
2025-07-07 0 0.460 0.455 0.460 0.450 0.470 1,515,000 688,470 0.4544 0.460 0.455 0.460 0.450 0.470 1,515,000 0.4544 3.37%
2025-07-04 0 0.445 0.430 0.445 0.425 0.450 1,176,000 513,105 0.4363 0.445 0.430 0.445 0.425 0.450 1,176,000 0.4363 1.14%
2025-07-03 0 0.440 0.435 0.450 0.415 0.450 2,844,000 1,230,090 0.4325 0.440 0.435 0.450 0.415 0.450 2,844,000 0.4325 2.33%
2025-07-02 0 0.430 0.420 0.430 0.380 0.430 3,456,000 1,419,600 0.4108 0.430 0.420 0.430 0.380 0.430 3,456,000 0.4108 13.16%
2025-06-30 0 0.380 0.380 0.385 0.370 0.380 1,623,000 611,790 0.3770 0.380 0.380 0.385 0.370 0.380 1,623,000 0.3770 5.56%
2025-06-27 0 0.360 0.360 0.365 0.355 0.360 105,000 37,740 0.3594 0.360 0.360 0.365 0.355 0.360 105,000 0.3594 1.41%
2025-06-26 0 0.355 0.355 0.360 0.350 0.370 327,000 116,550 0.3564 0.355 0.355 0.360 0.350 0.370 327,000 0.3564 -1.39%
2025-06-25 0 0.360 0.360 0.365 0.360 0.365 153,000 55,125 0.3603 0.360 0.360 0.365 0.360 0.365 153,000 0.3603 -1.37%
2025-06-24 0 0.365 0.355 0.365 0.365 0.365 48,000 17,565 0.3659 0.365 0.355 0.365 0.365 0.365 48,000 0.3659 0.00%
2025-06-23 0 0.365 0.360 0.365 0.360 0.375 237,000 86,475 0.3649 0.365 0.360 0.365 0.360 0.375 237,000 0.3649 4.29%
2025-06-20 0 0.350 0.350 0.360 0.345 0.355 255,000 88,125 0.3456 0.350 0.350 0.360 0.345 0.355 255,000 0.3456 1.45%
2025-06-19 0 0.345 0.345 0.360 0.345 0.355 141,000 49,185 0.3488 0.345 0.345 0.360 0.345 0.355 141,000 0.3488 -2.82%
2025-06-18 0 0.355 0.355 0.365 0.350 0.350 12,000 4,200 0.3500 0.355 0.355 0.365 0.350 0.350 12,000 0.3500 0.00%
2025-06-17 0 0.355 0.355 0.360 0.355 0.365 39,000 13,875 0.3558 0.355 0.355 0.360 0.355 0.365 39,000 0.3558 -2.74%
2025-06-16 0 0.365 0.355 0.370 0.350 0.365 99,000 35,100 0.3545 0.365 0.355 0.370 0.350 0.365 99,000 0.3545 2.82%
2025-06-13 0 0.355 0.355 0.360 0.355 0.355 102,000 36,135 0.3543 0.355 0.355 0.360 0.355 0.355 102,000 0.3543 0.00%
2025-06-12 0 0.355 0.355 0.370 0.355 0.365 543,000 193,785 0.3569 0.355 0.355 0.370 0.355 0.365 543,000 0.3569 -1.39%
2025-06-11 0 0.360 0.355 0.365 0.350 0.360 531,000 188,625 0.3552 0.360 0.355 0.365 0.350 0.360 531,000 0.3552 2.86%
2025-06-10 0 0.350 0.350 0.360 0.350 0.360 510,000 180,780 0.3545 0.350 0.350 0.360 0.350 0.360 510,000 0.3545 -4.11%
2025-06-09 0 0.365 0.355 0.365 0.350 0.365 342,000 121,515 0.3553 0.365 0.355 0.365 0.350 0.365 342,000 0.3553 2.82%
2025-06-06 0 0.355 0.355 0.360 0.355 0.370 1,470,000 525,135 0.3572 0.355 0.355 0.360 0.355 0.370 1,470,000 0.3572 -4.05%
2025-06-05 0 0.370 0.370 0.375 0.365 0.375 270,000 100,500 0.3722 0.370 0.370 0.375 0.365 0.375 270,000 0.3722 -1.33%
2025-06-04 0 0.375 0.370 0.380 0.360 0.375 666,000 245,025 0.3679 0.375 0.370 0.380 0.360 0.375 666,000 0.3679 4.17%
2025-06-03 0 0.360 0.355 0.370 0.335 0.360 333,000 116,265 0.3491 0.360 0.355 0.370 0.335 0.360 333,000 0.3491 1.41%
2025-06-02 0 0.355 0.355 0.365 0.350 0.370 4,041,000 1,436,745 0.3555 0.355 0.355 0.365 0.350 0.370 4,041,000 0.3555 -4.05%
2025-05-30 0 0.370 0.365 0.375 0.365 0.380 258,000 95,505 0.3702 0.370 0.365 0.375 0.365 0.380 258,000 0.3702 -2.63%
2025-05-29 0 0.380 0.370 0.380 0.365 0.405 6,750,000 2,592,270 0.3840 0.380 0.370 0.380 0.365 0.405 6,750,000 0.3840 2.70%
2025-05-28 0 0.370 0.360 0.370 0.355 0.375 5,472,000 1,967,655 0.3596 0.370 0.360 0.370 0.355 0.375 5,472,000 0.3596 0.00%
2025-05-27 0 0.370 0.360 0.375 0.360 0.385 354,000 129,180 0.3649 0.370 0.360 0.375 0.360 0.385 354,000 0.3649 -1.33%
2025-05-26 0 0.375 0.365 0.375 0.350 0.390 3,417,000 1,228,560 0.3595 0.375 0.365 0.375 0.350 0.390 3,417,000 0.3595 8.70%
2025-05-23 0 0.345 0.340 0.350 0.310 0.360 2,082,000 689,925 0.3314 0.345 0.340 0.350 0.310 0.360 2,082,000 0.3314 -4.17%
2025-05-22 0 0.360 0.360 0.375 0.355 0.360 168,000 60,465 0.3599 0.360 0.360 0.375 0.355 0.360 168,000 0.3599 -5.26%
2025-05-21 0 0.380 0.365 0.380 0.370 0.385 273,000 102,585 0.3758 0.380 0.365 0.380 0.370 0.385 273,000 0.3758 -3.80%
2025-05-20 0 0.395 0.375 0.395 0.360 0.400 8,055,000 3,064,800 0.3805 0.395 0.375 0.395 0.360 0.400 8,055,000 0.3805 11.27%
2025-05-19 0 0.355 0.355 0.360 0.350 0.375 2,487,000 925,080 0.3720 0.355 0.355 0.360 0.350 0.375 2,487,000 0.3720 -2.74%
2025-05-16 0 0.365 0.360 0.365 0.335 0.365 6,897,000 2,368,410 0.3434 0.365 0.360 0.365 0.335 0.365 6,897,000 0.3434 7.35%
2025-05-15 0 0.340 0.335 0.345 0.335 0.345 2,451,000 825,465 0.3368 0.340 0.335 0.345 0.335 0.345 2,451,000 0.3368 -2.86%
2025-05-14 0 0.350 0.345 0.360 0.345 0.360 594,000 208,590 0.3512 0.350 0.345 0.360 0.345 0.360 594,000 0.3512 -1.41%
2025-05-13 0 0.355 0.345 0.355 0.335 0.425 3,150,000 1,138,620 0.3615 0.355 0.345 0.355 0.335 0.425 3,150,000 0.3615 5.97%
2025-05-12 0 0.335 0.335 0.340 0.330 0.340 471,000 158,010 0.3355 0.335 0.335 0.340 0.330 0.340 471,000 0.3355 1.52%
2025-05-09 0 0.330 0.330 0.345 0.330 0.330 93,000 30,690 0.3300 0.330 0.330 0.345 0.330 0.330 93,000 0.3300 -1.49%
2025-05-08 0 0.335 0.330 0.345 0.320 0.345 714,000 238,935 0.3346 0.335 0.330 0.345 0.320 0.345 714,000 0.3346 1.52%
2025-05-07 0 0.330 0.330 0.335 0.330 0.335 204,000 67,845 0.3326 0.330 0.330 0.335 0.330 0.335 204,000 0.3326 -1.49%
2025-05-06 0 0.335 0.335 0.350 0.335 0.335 111,000 37,185 0.3350 0.335 0.335 0.350 0.335 0.335 111,000 0.3350 0.00%
2025-05-02 0 0.335 0.335 0.345 0.335 0.360 261,000 91,050 0.3489 0.335 0.335 0.345 0.335 0.360 261,000 0.3489 -6.94%
2025-04-30 0 0.360 0.340 0.375 0.340 0.360 498,000 170,055 0.3415 0.360 0.340 0.375 0.340 0.360 498,000 0.3415 1.41%
2025-04-29 0 0.355 0.345 0.370 0.345 0.355 255,000 89,910 0.3526 0.355 0.345 0.370 0.345 0.355 255,000 0.3526 0.00%
2025-04-28 0 0.355 0.355 0.375 0.345 0.375 222,000 81,435 0.3668 0.355 0.355 0.375 0.345 0.375 222,000 0.3668 -6.58%
2025-04-25 0 0.380 0.375 0.385 0.360 0.405 5,211,000 2,029,680 0.3895 0.380 0.375 0.385 0.360 0.405 5,211,000 0.3895 4.11%
2025-04-24 0 0.365 0.365 0.370 0.350 0.375 330,000 120,765 0.3660 0.365 0.365 0.370 0.350 0.375 330,000 0.3660 2.82%
2025-04-23 0 0.355 0.355 0.365 0.355 0.375 3,993,000 1,426,965 0.3574 0.355 0.355 0.365 0.355 0.375 3,993,000 0.3574 -5.33%
2025-04-22 0 0.375 0.360 0.375 0.360 0.410 1,194,000 458,025 0.3836 0.375 0.360 0.375 0.360 0.410 1,194,000 0.3836 -7.41%
2025-04-17 0 0.405 0.390 0.405 0.370 0.445 2,664,000 1,097,775 0.4121 0.405 0.390 0.405 0.370 0.445 2,664,000 0.4121 8.00%
2025-04-16 0 0.375 0.375 0.380 0.360 0.380 4,710,000 1,751,430 0.3719 0.375 0.375 0.380 0.360 0.380 4,710,000 0.3719 4.17%
2025-04-15 0 0.360 0.355 0.360 0.350 0.390 6,627,000 2,465,820 0.3721 0.360 0.355 0.360 0.350 0.390 6,627,000 0.3721 1.41%
2025-04-14 0 0.355 0.345 0.355 0.345 0.380 4,905,000 1,760,955 0.3590 0.355 0.345 0.355 0.345 0.380 4,905,000 0.3590 0.00%
2025-04-11 0 0.355 0.350 0.355 0.320 0.375 9,546,000 3,320,190 0.3478 0.355 0.350 0.355 0.320 0.375 9,546,000 0.3478 4.41%
2025-04-10 0 0.340 0.325 0.335 0.300 0.345 8,895,000 2,895,060 0.3255 0.340 0.325 0.335 0.300 0.345 8,895,000 0.3255 7.94%
2025-04-09 0 0.315 0.310 0.315 0.275 0.355 10,689,000 3,292,650 0.3080 0.315 0.310 0.315 0.275 0.355 10,689,000 0.3080 21.15%
2025-04-08 0 0.260 0.255 0.260 0.245 0.275 5,880,000 1,496,931 0.2546 0.260 0.255 0.260 0.245 0.275 5,880,000 0.2546 6.12%
2025-04-07 0 0.245 0.240 0.245 0.245 0.310 10,386,000 2,874,270 0.2767 0.245 0.240 0.245 0.245 0.310 10,386,000 0.2767 -19.67%
2025-04-03 0 0.305 0.295 0.305 0.285 0.340 12,435,000 3,782,400 0.3042 0.305 0.295 0.305 0.285 0.340 12,435,000 0.3042 -4.69%
2025-04-02 0 0.320 0.320 0.335 0.250 0.395 14,430,000 4,656,285 0.3227 0.320 0.320 0.335 0.250 0.395 14,430,000 0.3227 -16.88%
2025-04-01 0 0.385 0.380 0.385 0.370 0.420 6,174,000 2,433,405 0.3941 0.385 0.380 0.385 0.370 0.420 6,174,000 0.3941 -7.23%
2025-03-31 0 0.415 0.415 0.425 0.405 0.435 3,213,000 1,348,695 0.4198 0.415 0.415 0.425 0.405 0.435 3,213,000 0.4198 0.00%
2025-03-28 0 0.415 0.410 0.415 0.415 0.440 1,143,000 486,300 0.4255 0.415 0.410 0.415 0.415 0.440 1,143,000 0.4255 -3.49%
2025-03-27 0 0.430 0.420 0.430 0.410 0.460 1,629,000 696,810 0.4278 0.430 0.420 0.430 0.410 0.460 1,629,000 0.4278 3.61%
2025-03-26 0 0.415 0.410 0.415 0.415 0.440 1,371,000 576,675 0.4206 0.415 0.410 0.415 0.415 0.440 1,371,000 0.4206 -5.68%
2025-03-25 0 0.440 0.420 0.440 0.415 0.435 1,023,000 430,065 0.4204 0.440 0.420 0.440 0.415 0.435 1,023,000 0.4204 2.33%
2025-03-24 0 0.430 0.430 0.445 0.430 0.495 1,797,000 828,390 0.4610 0.430 0.430 0.445 0.430 0.495 1,797,000 0.4610 -13.13%
2025-03-21 0 0.495 0.490 0.500 0.465 0.510 3,414,000 1,679,250 0.4919 0.495 0.490 0.500 0.465 0.510 3,414,000 0.4919 4.21%
2025-03-20 0 0.475 0.470 0.480 0.450 0.495 5,205,000 2,470,260 0.4746 0.475 0.470 0.480 0.450 0.495 5,205,000 0.4746 4.40%
2025-03-19 0 0.455 0.450 0.455 0.420 0.470 5,403,000 2,447,610 0.4530 0.455 0.450 0.455 0.420 0.470 5,403,000 0.4530 3.41%
2025-03-18 0 0.440 0.425 0.440 0.415 0.445 2,142,000 917,460 0.4283 0.440 0.425 0.440 0.415 0.445 2,142,000 0.4283 3.53%
2025-03-17 0 0.425 0.405 0.425 0.405 0.435 3,909,000 1,632,405 0.4176 0.425 0.405 0.425 0.405 0.435 3,909,000 0.4176 1.19%
2025-03-14 0 0.420 0.415 0.430 0.400 0.430 3,384,000 1,418,130 0.4191 0.420 0.415 0.430 0.400 0.430 3,384,000 0.4191 1.20%
2025-03-13 0 0.415 0.400 0.405 0.400 0.430 5,616,000 2,325,060 0.4140 0.415 0.400 0.405 0.400 0.430 5,616,000 0.4140 0.00%
2025-03-12 0 0.415 0.410 0.415 0.400 0.435 5,517,000 2,337,540 0.4237 0.415 0.410 0.415 0.400 0.435 5,517,000 0.4237 3.75%
2025-03-11 0 0.400 0.395 0.405 0.380 0.415 3,843,000 1,511,700 0.3934 0.400 0.395 0.405 0.380 0.415 3,843,000 0.3934 0.00%
2025-03-10 0 0.400 0.395 0.410 0.400 0.415 315,000 127,365 0.4043 0.400 0.395 0.410 0.400 0.415 315,000 0.4043 0.00%
2025-03-07 0 0.400 0.400 0.405 0.385 0.435 3,339,000 1,372,695 0.4111 0.400 0.400 0.405 0.385 0.435 3,339,000 0.4111 1.27%
2025-03-06 0 0.395 0.390 0.400 0.395 0.400 207,000 82,575 0.3989 0.395 0.390 0.400 0.395 0.400 207,000 0.3989 1.28%
2025-03-05 0 0.390 0.390 0.400 0.380 0.400 2,043,000 788,835 0.3861 0.390 0.390 0.400 0.380 0.400 2,043,000 0.3861 0.00%
2025-03-04 0 0.390 0.390 0.405 0.380 0.400 1,620,000 639,645 0.3948 0.390 0.390 0.405 0.380 0.400 1,620,000 0.3948 -1.27%
2025-03-03 0 0.395 0.390 0.400 0.385 0.405 1,869,000 743,175 0.3976 0.395 0.390 0.400 0.385 0.405 1,869,000 0.3976 1.28%
2025-02-28 0 0.390 0.385 0.390 0.390 0.425 2,094,000 855,840 0.4087 0.390 0.385 0.390 0.390 0.425 2,094,000 0.4087 -1.27%
2025-02-27 0 0.395 0.390 0.400 0.380 0.395 3,315,000 1,284,525 0.3875 0.395 0.390 0.400 0.380 0.395 3,315,000 0.3875 1.28%
2025-02-26 0 0.390 0.385 0.390 0.385 0.405 2,586,000 1,020,345 0.3946 0.390 0.385 0.390 0.385 0.405 2,586,000 0.3946 -2.50%
2025-02-25 0 0.400 0.395 0.410 0.380 0.435 3,093,000 1,272,525 0.4114 0.400 0.395 0.410 0.380 0.435 3,093,000 0.4114 0.00%
2025-02-24 0 0.400 0.380 0.405 0.385 0.400 1,956,000 765,000 0.3911 0.400 0.380 0.405 0.385 0.400 1,956,000 0.3911 1.27%
2025-02-21 0 0.395 0.395 0.400 0.390 0.400 1,302,000 513,945 0.3947 0.395 0.395 0.400 0.390 0.400 1,302,000 0.3947 1.28%
2025-02-20 0 0.390 0.390 0.400 0.380 0.405 636,000 251,445 0.3954 0.390 0.390 0.400 0.380 0.405 636,000 0.3954 2.63%
2025-02-19 0 0.380 0.380 0.390 0.365 0.385 1,032,000 387,900 0.3759 0.380 0.380 0.390 0.365 0.385 1,032,000 0.3759 5.56%
2025-02-18 0 0.360 0.360 0.365 0.360 0.410 5,322,000 2,067,720 0.3885 0.360 0.360 0.365 0.360 0.410 5,322,000 0.3885 -12.20%
2025-02-17 0 0.410 0.405 0.415 0.395 0.420 3,453,000 1,424,640 0.4126 0.410 0.405 0.415 0.395 0.420 3,453,000 0.4126 2.50%
2025-02-14 0 0.400 0.390 0.415 0.380 0.430 3,474,000 1,368,855 0.3940 0.400 0.390 0.415 0.380 0.430 3,474,000 0.3940 2.56%
2025-02-13 0 0.390 0.380 0.405 0.380 0.440 3,192,000 1,346,130 0.4217 0.390 0.380 0.405 0.380 0.440 3,192,000 0.4217 2.63%
2025-02-12 0 0.380 0.380 0.385 0.365 0.390 156,000 58,560 0.3754 0.380 0.380 0.385 0.365 0.390 156,000 0.3754 -2.56%
2025-02-11 0 0.390 0.380 0.395 0.365 0.430 846,000 333,180 0.3938 0.390 0.380 0.395 0.365 0.430 846,000 0.3938 5.41%
2025-02-10 0 0.370 0.365 0.380 0.370 0.375 84,000 31,095 0.3702 0.370 0.365 0.380 0.370 0.375 84,000 0.3702 -2.63%
2025-02-07 0 0.380 0.380 0.385 0.380 0.445 396,000 155,430 0.3925 0.380 0.380 0.385 0.380 0.445 396,000 0.3925 -2.56%
2025-02-06 0 0.390 0.390 0.395 0.375 0.385 255,000 96,885 0.3799 0.390 0.390 0.395 0.375 0.385 255,000 0.3799 1.30%
2025-02-05 0 0.385 0.370 0.385 0.360 0.395 873,000 334,275 0.3829 0.385 0.370 0.385 0.360 0.395 873,000 0.3829 1.32%
2025-02-04 0 0.380 0.375 0.380 0.380 0.390 399,000 153,870 0.3856 0.380 0.375 0.380 0.380 0.390 399,000 0.3856 2.70%
2025-02-03 0 0.370 0.360 0.370 0.370 0.380 12,000 4,470 0.3725 0.370 0.360 0.370 0.370 0.380 12,000 0.3725 -2.63%
2025-01-28 0 0.380 0.355 0.380 0.360 0.385 390,000 146,325 0.3752 0.380 0.355 0.380 0.360 0.385 390,000 0.3752 0.00%
2025-01-27 0 0.380 0.355 0.380 0.350 0.365 84,000 30,375 0.3616 0.380 0.355 0.380 0.350 0.365 84,000 0.3616 4.11%
2025-01-24 0 0.365 0.350 0.365 0.345 0.370 1,176,000 414,855 0.3528 0.365 0.350 0.365 0.345 0.370 1,176,000 0.3528 1.39%
2025-01-23 0 0.360 0.350 0.380 0.355 0.360 174,000 61,905 0.3558 0.360 0.350 0.380 0.355 0.360 174,000 0.3558 1.41%
2025-01-22 0 0.355 0.355 0.360 0.355 0.365 294,000 105,540 0.3590 0.355 0.355 0.360 0.355 0.365 294,000 0.3590 -5.33%
2025-01-21 0 0.375 0.370 0.380 0.350 0.375 561,000 204,495 0.3645 0.375 0.370 0.380 0.350 0.375 561,000 0.3645 7.14%
2025-01-20 0 0.350 0.340 0.360 0.335 0.350 501,000 171,645 0.3426 0.350 0.340 0.360 0.335 0.350 501,000 0.3426 0.00%
2025-01-17 0 0.350 0.350 0.365 0.340 0.390 1,941,000 692,625 0.3568 0.350 0.350 0.365 0.340 0.390 1,941,000 0.3568 -9.09%
2025-01-16 0 0.385 0.385 0.400 0.385 0.420 2,991,000 1,212,435 0.4054 0.385 0.385 0.400 0.385 0.420 2,991,000 0.4054 -3.75%
2025-01-15 0 0.400 0.395 0.410 0.365 0.500 3,357,000 1,503,600 0.4479 0.400 0.395 0.410 0.365 0.500 3,357,000 0.4479 9.59%
2025-01-14 0 0.365 0.365 0.380 0.340 0.375 750,000 270,045 0.3601 0.365 0.365 0.380 0.340 0.375 750,000 0.3601 14.06%
2025-01-13 0 0.320 0.320 0.335 0.315 0.320 99,000 31,575 0.3189 0.320 0.320 0.335 0.315 0.320 99,000 0.3189 0.00%
2025-01-10 0 0.320 0.320 0.335 0.320 0.325 87,000 28,020 0.3221 0.320 0.320 0.335 0.320 0.325 87,000 0.3221 -1.54%
2025-01-09 0 0.325 0.310 0.335 - - 15,000 4,875 0.3250 0.325 0.310 0.335 - - 15,000 0.3250 0.00%
2025-01-08 0 0.325 0.325 0.330 0.325 0.335 438,000 144,030 0.3288 0.325 0.325 0.330 0.325 0.335 438,000 0.3288 0.00%
2025-01-07 0 0.325 0.325 0.345 0.325 0.365 2,862,000 962,985 0.3365 0.325 0.325 0.345 0.325 0.365 2,862,000 0.3365 -4.41%
2025-01-06 0 0.340 0.335 0.355 0.340 0.355 420,000 144,900 0.3450 0.340 0.335 0.355 0.340 0.355 420,000 0.3450 -5.56%
2025-01-03 0 0.360 0.355 0.365 0.340 0.415 4,182,000 1,587,225 0.3795 0.360 0.355 0.365 0.340 0.415 4,182,000 0.3795 4.35%
2025-01-02 0 0.345 0.345 0.350 0.340 0.400 4,608,000 1,660,425 0.3603 0.345 0.345 0.350 0.340 0.400 4,608,000 0.3603 -8.00%
2024-12-31 0 0.375 0.370 0.375 0.375 0.420 624,000 242,865 0.3892 0.375 0.370 0.375 0.375 0.420 624,000 0.3892 -10.71%
2024-12-30 0 0.420 0.410 0.425 0.420 0.420 42,000 17,640 0.4200 0.420 0.410 0.425 0.420 0.420 42,000 0.4200 0.00%
2024-12-27 0 0.420 0.420 0.430 0.420 0.420 27,000 11,340 0.4200 0.420 0.420 0.430 0.420 0.420 27,000 0.4200 0.00%
2024-12-24 0 0.420 0.415 0.420 0.410 0.420 54,000 22,230 0.4117 0.420 0.415 0.420 0.410 0.420 54,000 0.4117 1.20%
2024-12-23 0 0.415 0.415 0.420 0.410 0.425 255,000 106,260 0.4167 0.415 0.415 0.420 0.410 0.425 255,000 0.4167 -1.19%
2024-12-20 0 0.420 0.420 0.425 0.415 0.420 249,000 104,505 0.4197 0.420 0.420 0.425 0.415 0.420 249,000 0.4197 0.00%
2024-12-19 0 0.420 0.420 0.425 0.415 0.445 1,362,000 579,780 0.4257 0.420 0.420 0.425 0.415 0.445 1,362,000 0.4257 -5.62%
2024-12-18 0 0.445 0.445 0.450 0.440 0.470 1,602,000 719,250 0.4490 0.445 0.445 0.450 0.440 0.470 1,602,000 0.4490 -5.32%
2024-12-17 0 0.470 0.465 0.470 0.460 0.470 417,000 193,935 0.4651 0.470 0.465 0.470 0.460 0.470 417,000 0.4651 1.08%
2024-12-16 0 0.465 0.465 0.480 0.455 0.490 2,829,000 1,341,375 0.4742 0.465 0.465 0.480 0.455 0.490 2,829,000 0.4742 2.20%
2024-12-13 0 0.455 0.455 0.460 0.450 0.465 591,000 270,645 0.4579 0.455 0.455 0.460 0.450 0.465 591,000 0.4579 -2.15%
2024-12-12 0 0.465 0.460 0.480 0.440 0.500 5,382,000 2,517,555 0.4678 0.465 0.460 0.480 0.440 0.500 5,382,000 0.4678 4.49%
2024-12-11 0 0.445 0.445 0.460 0.445 0.460 306,000 137,610 0.4497 0.445 0.445 0.460 0.445 0.460 306,000 0.4497 -3.26%
2024-12-10 0 0.460 0.455 0.460 0.440 0.490 5,010,000 2,364,330 0.4719 0.460 0.455 0.460 0.440 0.490 5,010,000 0.4719 -4.17%
2024-12-09 0 0.480 0.480 0.485 0.460 0.510 7,095,000 3,398,415 0.4790 0.480 0.480 0.485 0.460 0.510 7,095,000 0.4790 2.13%
2024-12-06 0 0.470 0.465 0.470 0.445 0.475 438,000 204,435 0.4667 0.470 0.465 0.470 0.445 0.475 438,000 0.4667 2.17%
2024-12-05 0 0.460 0.460 0.465 0.460 0.485 1,281,000 598,395 0.4671 0.460 0.460 0.465 0.460 0.485 1,281,000 0.4671 -7.07%
2024-12-04 0 0.495 0.475 0.495 0.430 0.510 10,731,000 5,028,510 0.4686 0.495 0.475 0.495 0.430 0.510 10,731,000 0.4686 12.50%
2024-12-03 0 0.440 0.440 0.460 0.440 0.485 2,445,000 1,146,030 0.4687 0.440 0.440 0.460 0.440 0.485 2,445,000 0.4687 -4.35%
2024-12-02 0 0.460 0.460 0.465 0.450 0.500 6,225,000 3,001,530 0.4822 0.460 0.460 0.465 0.450 0.500 6,225,000 0.4822 -8.00%
2024-11-29 0 0.500 0.490 0.500 0.470 0.510 4,920,000 2,411,835 0.4902 0.500 0.490 0.500 0.470 0.510 4,920,000 0.4902 1.01%
2024-11-28 0 0.495 0.490 0.510 0.485 0.570 7,728,000 3,961,260 0.5126 0.495 0.490 0.510 0.485 0.570 7,728,000 0.5126 -6.60%
2024-11-27 0 0.530 0.530 0.550 0.500 0.600 11,868,000 6,737,730 0.5677 0.530 0.530 0.550 0.500 0.600 11,868,000 0.5677 0.00%
2024-11-26 0 0.530 0.520 0.530 0.430 0.530 8,322,000 3,908,520 0.4697 0.530 0.520 0.530 0.430 0.530 8,322,000 0.4697 12.77%
2024-11-25 0 0.470 0.465 0.470 0.410 0.470 1,164,000 499,365 0.4290 0.470 0.465 0.470 0.410 0.470 1,164,000 0.4290 13.25%
2024-11-22 0 0.415 0.415 0.425 0.415 0.485 4,683,000 2,120,895 0.4529 0.415 0.415 0.425 0.415 0.485 4,683,000 0.4529 -6.74%
2024-11-21 0 0.445 0.430 0.455 0.425 0.450 24,000 10,410 0.4338 0.445 0.430 0.455 0.425 0.450 24,000 0.4338 0.00%
2024-11-20 0 0.445 0.445 0.450 0.425 0.495 5,823,000 2,711,235 0.4656 0.445 0.445 0.450 0.425 0.495 5,823,000 0.4656 -6.32%
2024-11-19 0 0.475 0.475 0.480 0.440 0.510 6,606,000 3,193,380 0.4834 0.475 0.475 0.480 0.440 0.510 6,606,000 0.4834 7.95%
2024-11-18 0 0.440 0.440 0.455 0.395 0.480 6,942,000 3,080,070 0.4437 0.440 0.440 0.455 0.395 0.480 6,942,000 0.4437 7.32%
2024-11-15 0 0.410 0.400 0.410 0.400 0.425 369,000 151,245 0.4099 0.410 0.400 0.410 0.400 0.425 369,000 0.4099 3.80%
2024-11-14 0 0.395 0.395 0.400 0.390 0.480 9,597,000 4,156,005 0.4331 0.395 0.395 0.400 0.390 0.480 9,597,000 0.4331 -2.47%
2024-11-13 0 0.405 0.405 0.410 0.405 0.510 11,805,000 5,540,805 0.4694 0.405 0.405 0.410 0.405 0.510 11,805,000 0.4694 -20.59%
2024-11-12 0 0.510 0.500 0.510 0.440 0.550 6,114,000 3,018,495 0.4937 0.510 0.500 0.510 0.440 0.550 6,114,000 0.4937 6.25%
2024-11-11 0 0.480 0.480 0.490 0.415 0.510 5,835,000 2,674,200 0.4583 0.480 0.480 0.490 0.415 0.510 5,835,000 0.4583 9.09%
2024-11-08 0 0.440 0.435 0.440 0.420 0.475 3,528,000 1,568,385 0.4446 0.440 0.435 0.440 0.420 0.475 3,528,000 0.4446 4.76%
2024-11-07 0 0.420 0.415 0.420 0.310 0.480 10,209,000 4,137,735 0.4053 0.420 0.415 0.420 0.310 0.480 10,209,000 0.4053 27.27%
2024-11-06 0 0.330 0.325 0.340 0.315 0.360 3,564,000 1,187,490 0.3332 0.330 0.325 0.340 0.315 0.360 3,564,000 0.3332 1.54%
2024-11-05 0 0.325 0.320 0.325 0.310 0.335 534,000 169,200 0.3169 0.325 0.320 0.325 0.310 0.335 534,000 0.3169 -4.41%
2024-11-04 0 0.340 0.325 0.335 0.300 0.360 2,442,000 790,605 0.3238 0.340 0.325 0.335 0.300 0.360 2,442,000 0.3238 4.62%
2024-11-01 0 0.325 0.325 0.330 0.315 0.345 534,000 177,075 0.3316 0.325 0.325 0.330 0.315 0.345 534,000 0.3316 -4.41%
2024-10-31 0 0.340 0.330 0.345 0.330 0.370 1,644,000 568,560 0.3458 0.340 0.330 0.345 0.330 0.370 1,644,000 0.3458 0.00%
2024-10-30 0 0.340 0.335 0.345 0.325 0.345 201,000 67,305 0.3349 0.340 0.335 0.345 0.325 0.345 201,000 0.3349 3.03%
2024-10-29 0 0.330 0.330 0.345 0.325 0.350 1,035,000 349,365 0.3376 0.330 0.330 0.345 0.325 0.350 1,035,000 0.3376 -8.33%
2024-10-28 0 0.360 0.355 0.360 0.335 0.380 2,700,000 970,395 0.3594 0.360 0.355 0.360 0.335 0.380 2,700,000 0.3594 5.88%
2024-10-25 0 0.340 0.330 0.340 0.335 0.360 216,000 72,645 0.3363 0.340 0.330 0.340 0.335 0.360 216,000 0.3363 -2.86%
2024-10-24 0 0.350 0.335 0.355 0.335 0.365 309,000 104,505 0.3382 0.350 0.335 0.355 0.335 0.365 309,000 0.3382 2.94%
2024-10-23 0 0.340 0.335 0.375 0.340 0.360 183,000 62,700 0.3426 0.340 0.335 0.375 0.340 0.360 183,000 0.3426 -9.33%
2024-10-22 0 0.375 0.340 0.375 0.340 0.375 57,000 20,430 0.3584 0.375 0.340 0.375 0.340 0.375 57,000 0.3584 0.00%
2024-10-21 0 0.375 0.330 0.375 0.315 0.380 375,000 130,260 0.3474 0.375 0.330 0.375 0.315 0.380 375,000 0.3474 2.74%
2024-10-18 0 0.365 0.365 0.370 0.360 0.360 27,000 9,720 0.3600 0.365 0.365 0.370 0.360 0.360 27,000 0.3600 -1.35%
2024-10-17 0 0.370 0.340 0.370 0.350 0.375 63,000 23,340 0.3705 0.370 0.340 0.370 0.350 0.375 63,000 0.3705 0.00%
2024-10-16 0 0.370 0.365 0.380 0.365 0.370 90,000 32,925 0.3658 0.370 0.365 0.380 0.365 0.370 90,000 0.3658 1.37%
2024-10-15 0 0.365 0.365 0.370 - - 30,000 10,950 0.3650 0.365 0.365 0.370 - - 30,000 0.3650 0.00%
2024-10-14 0 0.365 0.370 0.375 0.360 0.365 117,000 42,150 0.3603 0.365 0.370 0.375 0.360 0.365 117,000 0.3603 0.00%
2024-10-10 0 0.365 0.350 0.365 0.355 0.365 123,000 43,950 0.3573 0.365 0.350 0.365 0.355 0.365 123,000 0.3573 2.82%
2024-10-09 0 0.355 0.355 0.360 0.355 0.370 99,000 35,595 0.3595 0.355 0.355 0.360 0.355 0.370 99,000 0.3595 -4.05%
2024-10-08 0 0.370 0.365 0.370 0.355 0.380 96,000 35,370 0.3684 0.370 0.365 0.370 0.355 0.380 96,000 0.3684 -2.63%
2024-10-07 0 0.380 0.380 0.385 0.330 0.390 1,335,000 493,410 0.3696 0.380 0.380 0.385 0.330 0.390 1,335,000 0.3696 4.11%
2024-10-04 0 0.365 0.365 0.370 0.350 0.390 264,000 93,615 0.3546 0.365 0.365 0.370 0.350 0.390 264,000 0.3546 -6.41%
2024-10-03 0 0.390 0.370 0.380 0.335 0.400 636,000 227,295 0.3574 0.390 0.370 0.380 0.335 0.400 636,000 0.3574 9.86%
2024-10-02 0 0.355 0.345 0.355 0.345 0.370 1,032,000 364,635 0.3533 0.355 0.345 0.355 0.345 0.370 1,032,000 0.3533 1.43%
2024-09-30 0 0.350 0.340 0.350 0.335 0.360 2,058,000 702,210 0.3412 0.350 0.340 0.350 0.335 0.360 2,058,000 0.3412 2.94%
2024-09-27 0 0.340 0.340 0.355 0.320 0.340 1,599,000 534,315 0.3342 0.340 0.340 0.355 0.320 0.340 1,599,000 0.3342 4.62%
2024-09-26 0 0.325 0.320 0.330 0.315 0.325 798,000 256,035 0.3208 0.325 0.320 0.330 0.315 0.325 798,000 0.3208 3.17%
2024-09-25 0 0.315 0.310 0.315 0.315 0.315 147,000 46,200 0.3143 0.315 0.310 0.315 0.315 0.315 147,000 0.3143 1.61%
2024-09-24 0 0.310 0.300 0.310 0.280 0.310 546,000 158,220 0.2898 0.310 0.300 0.310 0.280 0.310 546,000 0.2898 3.33%
2024-09-23 0 0.300 0.295 0.320 0.300 0.310 30,000 9,240 0.3080 0.300 0.295 0.320 0.300 0.310 30,000 0.3080 -4.76%
2024-09-20 0 0.315 0.310 0.320 0.295 0.315 180,000 53,220 0.2957 0.315 0.310 0.320 0.295 0.315 180,000 0.2957 3.28%
2024-09-19 0 0.305 0.305 0.310 0.290 0.310 501,000 148,605 0.2966 0.305 0.305 0.310 0.290 0.310 501,000 0.2966 -4.69%
2024-09-17 0 0.320 0.305 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.305 0.320 0.320 0.320 6,000 0.3200 -1.54%
2024-09-16 0 0.325 0.295 0.325 0.320 0.325 33,000 10,575 0.3205 0.325 0.295 0.325 0.320 0.325 33,000 0.3205 3.17%
2024-09-13 0 0.315 0.305 0.320 - - 30,000 9,465 0.3155 0.315 0.305 0.320 - - 30,000 0.3155 0.00%
2024-09-12 0 0.315 0.310 0.315 - - 6,000 1,890 0.3150 0.315 0.310 0.315 - - 6,000 0.3150 0.00%
2024-09-11 0 0.315 0.315 0.320 - - 3,000 945 0.3150 0.315 0.315 0.320 - - 3,000 0.3150 1.61%
2024-09-10 0 0.310 0.310 0.320 0.310 0.320 102,000 32,385 0.3175 0.310 0.310 0.320 0.310 0.320 102,000 0.3175 -3.12%
2024-09-09 0 0.320 0.305 0.320 0.310 0.325 219,000 68,580 0.3132 0.320 0.305 0.320 0.310 0.325 219,000 0.3132 3.23%
2024-09-05 0 0.310 0.300 0.310 0.310 0.310 3,000 930 0.3100 0.310 0.300 0.310 0.310 0.310 3,000 0.3100 0.00%
2024-09-04 0 0.310 0.290 0.315 0.310 0.310 27,000 8,370 0.3100 0.310 0.290 0.315 0.310 0.310 27,000 0.3100 0.00%
2024-09-03 0 0.310 0.300 0.310 0.295 0.315 105,000 32,505 0.3096 0.310 0.300 0.310 0.295 0.315 105,000 0.3096 -1.59%
2024-09-02 0 0.315 0.300 0.315 0.315 0.315 9,000 2,835 0.3150 0.315 0.300 0.315 0.315 0.315 9,000 0.3150 -1.56%
2024-08-30 0 0.320 0.320 0.325 0.315 0.320 81,000 25,695 0.3172 0.320 0.320 0.325 0.315 0.320 81,000 0.3172 1.59%
2024-08-29 0 0.315 0.315 0.320 0.305 0.310 96,000 29,535 0.3077 0.315 0.315 0.320 0.305 0.310 96,000 0.3077 -1.56%
2024-08-28 0 0.320 0.305 0.320 0.320 0.320 12,000 3,885 0.3238 0.320 0.305 0.320 0.320 0.320 12,000 0.3238 0.00%
2024-08-27 0 0.320 0.320 0.330 0.320 0.325 84,000 27,150 0.3232 0.320 0.320 0.330 0.320 0.325 84,000 0.3232 -1.54%
2024-08-26 0 0.325 0.310 0.330 0.315 0.335 117,000 38,040 0.3251 0.325 0.310 0.330 0.315 0.335 117,000 0.3251 -2.99%
2024-08-23 0 0.335 0.295 0.335 0.305 0.335 312,000 100,035 0.3206 0.335 0.295 0.335 0.305 0.335 312,000 0.3206 4.69%
2024-08-22 0 0.320 0.300 0.335 0.300 0.320 150,000 46,680 0.3112 0.320 0.300 0.335 0.300 0.320 150,000 0.3112 1.59%
2024-08-21 0 0.315 0.300 0.355 0.305 0.320 96,000 30,465 0.3173 0.315 0.300 0.355 0.305 0.320 96,000 0.3173 -1.56%
2024-08-20 0 0.320 0.315 0.320 0.320 0.320 63,000 20,160 0.3200 0.320 0.315 0.320 0.320 0.320 63,000 0.3200 0.00%
2024-08-19 0 0.320 0.300 0.320 0.325 0.325 12,000 3,900 0.3250 0.320 0.300 0.320 0.325 0.325 12,000 0.3250 -1.54%
2024-08-16 0 0.325 0.310 0.345 0.285 0.330 1,929,000 578,400 0.2998 0.325 0.310 0.345 0.285 0.330 1,929,000 0.2998 -4.41%
2024-08-15 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2024-08-14 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.360 0.340 0.340 60,000 0.3400 0.00%
2024-08-13 0 0.340 0.340 0.350 0.340 0.340 96,000 32,640 0.3400 0.340 0.340 0.350 0.340 0.340 96,000 0.3400 -1.45%
2024-08-12 0 0.345 0.335 0.355 - - 0 0 - 0.345 0.335 0.355 - - 0 - 0.00%
2024-08-09 0 0.345 0.340 0.345 0.350 0.350 744,000 260,400 0.3500 0.345 0.340 0.345 0.350 0.350 744,000 0.3500 -1.43%
2024-08-08 0 0.350 0.330 0.370 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2024-08-07 0 0.350 0.330 0.360 - - 6,000 2,160 0.3600 0.350 0.330 0.360 - - 6,000 0.3600 0.00%
2024-08-06 0 0.350 0.330 0.350 0.350 0.350 3,000 1,050 0.3500 0.350 0.330 0.350 0.350 0.350 3,000 0.3500 0.00%
2024-08-05 0 0.350 0.340 0.360 0.340 0.350 210,000 72,840 0.3469 0.350 0.340 0.360 0.340 0.350 210,000 0.3469 2.94%
2024-08-02 0 0.340 0.335 0.340 0.340 0.355 363,000 128,100 0.3529 0.340 0.335 0.340 0.340 0.355 363,000 0.3529 0.00%
2024-08-01 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2024-07-31 0 0.340 0.340 0.350 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.350 0.340 0.340 60,000 0.3400 0.00%
2024-07-30 0 0.340 0.325 0.340 0.340 0.340 6,000 2,010 0.3350 0.340 0.325 0.340 0.340 0.340 6,000 0.3350 -1.45%
2024-07-29 0 0.345 0.330 0.350 0.345 0.345 6,000 2,085 0.3475 0.345 0.330 0.350 0.345 0.345 6,000 0.3475 1.47%
2024-07-26 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2024-07-25 0 0.340 0.325 0.345 0.325 0.340 612,000 202,020 0.3301 0.340 0.325 0.345 0.325 0.340 612,000 0.3301 -2.86%
2024-07-24 0 0.350 0.340 0.350 0.350 0.350 24,000 8,400 0.3500 0.350 0.340 0.350 0.350 0.350 24,000 0.3500 0.00%
2024-07-23 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2024-07-22 0 0.350 0.350 0.355 0.345 0.350 45,000 15,585 0.3463 0.350 0.350 0.355 0.345 0.350 45,000 0.3463 0.00%
2024-07-19 0 0.350 0.350 0.370 0.345 0.350 42,000 14,685 0.3496 0.350 0.350 0.370 0.345 0.350 42,000 0.3496 0.00%
2024-07-18 0 0.350 0.350 0.370 0.345 0.350 48,000 16,800 0.3500 0.350 0.350 0.370 0.345 0.350 48,000 0.3500 0.00%
2024-07-17 0 0.350 0.345 0.350 0.350 0.365 27,000 9,495 0.3517 0.350 0.345 0.350 0.350 0.365 27,000 0.3517 0.00%
2024-07-16 0 0.350 0.340 0.360 0.340 0.350 288,000 98,610 0.3424 0.350 0.340 0.360 0.340 0.350 288,000 0.3424 -1.41%
2024-07-15 0 0.355 0.345 0.360 0.355 0.360 90,000 32,010 0.3557 0.355 0.345 0.360 0.355 0.360 90,000 0.3557 -1.39%
2024-07-12 0 0.360 0.345 0.365 0.340 0.360 156,000 55,920 0.3585 0.360 0.345 0.365 0.340 0.360 156,000 0.3585 0.00%
2024-07-11 0 0.360 0.350 0.370 0.355 0.360 345,000 122,085 0.3539 0.360 0.350 0.370 0.355 0.360 345,000 0.3539 0.00%
2024-07-10 0 0.360 0.360 0.370 0.360 0.370 273,000 99,315 0.3638 0.360 0.360 0.370 0.360 0.370 273,000 0.3638 -5.26%
2024-07-09 0 0.380 0.380 0.390 0.375 0.375 27,000 10,125 0.3750 0.380 0.380 0.390 0.375 0.375 27,000 0.3750 -3.80%
2024-07-08 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2024-07-05 0 0.395 0.365 0.395 0.395 0.395 3,000 1,185 0.3950 0.395 0.365 0.395 0.395 0.395 3,000 0.3950 5.33%
2024-07-04 0 0.375 0.360 0.380 0.370 0.375 84,000 31,350 0.3732 0.375 0.360 0.380 0.370 0.375 84,000 0.3732 1.35%
2024-07-03 0 0.370 0.370 0.390 0.360 0.360 27,000 9,795 0.3628 0.370 0.370 0.390 0.360 0.360 27,000 0.3628 -5.13%
2024-07-02 0 0.390 0.370 0.400 0.390 0.390 27,000 10,530 0.3900 0.390 0.370 0.400 0.390 0.390 27,000 0.3900 -2.50%
2024-06-28 0 0.400 0.370 0.405 0.400 0.400 27,000 10,080 0.3733 0.400 0.370 0.405 0.400 0.400 27,000 0.3733 8.11%
2024-06-27 0 0.370 0.370 0.385 0.370 0.370 60,000 22,200 0.3700 0.370 0.370 0.385 0.370 0.370 60,000 0.3700 -3.90%
2024-06-26 0 0.385 0.370 0.410 0.385 0.385 45,000 17,325 0.3850 0.385 0.370 0.410 0.385 0.385 45,000 0.3850 -1.28%
2024-06-25 0 0.390 0.370 0.390 0.390 0.390 87,000 33,930 0.3900 0.390 0.370 0.390 0.390 0.390 87,000 0.3900 -3.70%
2024-06-24 0 0.405 0.400 0.410 0.405 0.405 60,000 24,435 0.4073 0.405 0.400 0.410 0.405 0.405 60,000 0.4073 0.00%
2024-06-21 0 0.405 0.405 0.410 0.395 0.405 111,000 44,400 0.4000 0.405 0.405 0.410 0.395 0.405 111,000 0.4000 1.25%
2024-06-20 0 0.400 0.390 0.400 0.400 0.400 261,000 103,260 0.3956 0.400 0.390 0.400 0.400 0.400 261,000 0.3956 2.56%
2024-06-19 0 0.390 0.390 0.430 0.390 0.420 6,000 2,430 0.4050 0.390 0.390 0.430 0.390 0.420 6,000 0.4050 1.30%
2024-06-18 0 0.385 0.385 0.410 0.380 0.390 132,000 51,285 0.3885 0.385 0.385 0.410 0.380 0.390 132,000 0.3885 -3.75%
2024-06-17 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2024-06-14 0 0.400 0.400 0.420 0.395 0.400 219,000 87,000 0.3973 0.400 0.400 0.420 0.395 0.400 219,000 0.3973 2.56%
2024-06-13 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 4.00%
2024-06-12 0 0.375 0.375 0.430 0.355 0.440 114,000 41,670 0.3655 0.375 0.375 0.430 0.355 0.440 114,000 0.3655 2.74%
2024-06-11 0 0.365 0.365 0.390 0.365 0.370 339,000 125,310 0.3696 0.365 0.365 0.390 0.365 0.370 339,000 0.3696 -2.67%
2024-06-07 0 0.375 0.370 0.375 0.370 0.380 54,000 20,370 0.3772 0.375 0.370 0.375 0.370 0.380 54,000 0.3772 0.00%
2024-06-06 0 0.375 0.370 0.385 0.375 0.375 150,000 56,250 0.3750 0.375 0.370 0.385 0.375 0.375 150,000 0.3750 -2.60%
2024-06-05 0 0.385 0.375 0.390 0.380 0.395 30,000 11,535 0.3845 0.385 0.375 0.390 0.380 0.395 30,000 0.3845 1.32%
2024-06-04 0 0.380 0.375 0.395 0.365 0.395 225,000 86,955 0.3865 0.380 0.375 0.395 0.365 0.395 225,000 0.3865 1.33%
2024-06-03 0 0.375 0.375 0.390 0.375 0.380 69,000 25,920 0.3757 0.375 0.375 0.390 0.375 0.380 69,000 0.3757 0.00%
2024-05-31 0 0.375 0.370 0.375 0.375 0.380 132,000 49,680 0.3764 0.375 0.370 0.375 0.375 0.380 132,000 0.3764 -1.32%
2024-05-30 0 0.380 0.375 0.380 0.380 0.395 447,000 173,745 0.3887 0.380 0.375 0.380 0.380 0.395 447,000 0.3887 2.70%
2024-05-29 0 0.370 0.360 0.385 0.370 0.370 6,000 2,205 0.3675 0.370 0.360 0.385 0.370 0.370 6,000 0.3675 0.00%
2024-05-28 0 0.370 0.365 0.370 0.365 0.395 426,000 161,595 0.3793 0.370 0.365 0.370 0.365 0.395 426,000 0.3793 -7.50%
2024-05-27 0 0.400 0.370 0.400 0.365 0.400 51,000 18,855 0.3697 0.400 0.370 0.400 0.365 0.400 51,000 0.3697 8.11%
2024-05-24 0 0.370 0.370 0.385 0.370 0.375 93,000 34,755 0.3737 0.370 0.370 0.385 0.370 0.375 93,000 0.3737 -6.33%
2024-05-23 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2024-05-22 0 0.395 0.375 0.395 0.395 0.395 54,000 21,330 0.3950 0.395 0.375 0.395 0.395 0.395 54,000 0.3950 0.00%
2024-05-21 0 0.395 0.370 0.395 0.400 0.405 105,000 42,405 0.4039 0.395 0.370 0.395 0.400 0.405 105,000 0.4039 -2.47%
2024-05-20 0 0.405 0.400 0.405 0.390 0.410 951,000 378,735 0.3982 0.405 0.400 0.405 0.390 0.410 951,000 0.3982 1.25%
2024-05-17 0 0.400 0.380 0.400 0.360 0.420 684,000 258,045 0.3773 0.400 0.380 0.400 0.360 0.420 684,000 0.3773 8.11%
2024-05-16 0 0.370 0.360 0.390 0.360 0.420 1,070,000 405,380 0.3789 0.370 0.360 0.390 0.360 0.420 1,070,000 0.3789 2.78%
2024-05-14 0 0.360 0.350 0.360 0.360 0.370 735,000 266,280 0.3623 0.360 0.350 0.360 0.360 0.370 735,000 0.3623 -2.70%
2024-05-13 0 0.370 0.355 0.370 0.370 0.375 75,000 27,825 0.3710 0.370 0.355 0.370 0.370 0.375 75,000 0.3710 0.00%
2024-05-10 0 0.370 0.355 0.375 0.345 0.370 615,000 219,945 0.3576 0.370 0.355 0.375 0.345 0.370 615,000 0.3576 7.25%
2024-05-09 0 0.345 0.335 0.345 0.335 0.345 537,000 182,790 0.3404 0.345 0.335 0.345 0.335 0.345 537,000 0.3404 6.15%
2024-05-08 0 0.325 0.325 0.335 0.325 0.340 183,000 60,450 0.3303 0.325 0.325 0.335 0.325 0.340 183,000 0.3303 0.00%
2024-05-07 0 0.325 0.320 0.325 0.320 0.325 51,000 16,350 0.3206 0.325 0.320 0.325 0.320 0.325 51,000 0.3206 0.00%
2024-05-06 0 0.325 0.315 0.325 0.315 0.325 453,000 143,925 0.3177 0.325 0.315 0.325 0.315 0.325 453,000 0.3177 1.56%
2024-05-03 0 0.320 0.310 0.320 0.315 0.320 522,000 166,590 0.3191 0.320 0.310 0.320 0.315 0.320 522,000 0.3191 0.00%
2024-05-02 0 0.320 0.310 0.325 0.305 0.320 1,158,000 367,035 0.3170 0.320 0.310 0.325 0.305 0.320 1,158,000 0.3170 0.00%
2024-04-30 0 0.320 0.315 0.320 0.315 0.320 483,000 153,435 0.3177 0.320 0.315 0.320 0.315 0.320 483,000 0.3177 1.59%
2024-04-29 0 0.315 0.300 0.320 0.310 0.315 57,000 17,835 0.3129 0.315 0.300 0.320 0.310 0.315 57,000 0.3129 5.00%
2024-04-26 0 0.300 0.300 0.305 0.295 0.315 210,000 63,750 0.3036 0.300 0.300 0.305 0.295 0.315 210,000 0.3036 -1.64%
2024-04-25 0 0.305 0.305 0.310 0.300 0.310 657,000 199,185 0.3032 0.305 0.305 0.310 0.300 0.310 657,000 0.3032 -1.61%
2024-04-24 0 0.310 0.310 0.315 0.310 0.310 48,000 14,880 0.3100 0.310 0.310 0.315 0.310 0.310 48,000 0.3100 1.64%
2024-04-23 0 0.305 0.315 0.320 0.305 0.305 36,000 10,980 0.3050 0.305 0.315 0.320 0.305 0.305 36,000 0.3050 -3.17%
2024-04-22 0 0.315 0.305 0.315 0.305 0.320 114,000 35,415 0.3107 0.315 0.305 0.315 0.305 0.320 114,000 0.3107 -1.56%
2024-04-19 0 0.320 0.315 0.320 0.320 0.330 168,000 55,410 0.3298 0.320 0.315 0.320 0.320 0.330 168,000 0.3298 0.00%
2024-04-18 0 0.320 0.310 0.320 0.320 0.320 36,000 11,520 0.3200 0.320 0.310 0.320 0.320 0.320 36,000 0.3200 0.00%
2024-04-17 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2024-04-16 0 0.320 0.305 0.330 - - 0 0 - 0.320 0.305 0.330 - - 0 - 0.00%
2024-04-15 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2024-04-12 0 0.320 0.310 0.330 0.320 0.320 117,000 37,440 0.3200 0.320 0.310 0.330 0.320 0.320 117,000 0.3200 0.00%
2024-04-11 0 0.320 0.320 0.330 0.310 0.320 186,000 58,410 0.3140 0.320 0.320 0.330 0.310 0.320 186,000 0.3140 0.00%
2024-04-10 0 0.320 0.315 0.320 0.320 0.330 24,000 7,785 0.3244 0.320 0.315 0.320 0.320 0.330 24,000 0.3244 -1.54%
2024-04-09 0 0.325 0.320 0.330 0.320 0.325 42,000 13,635 0.3246 0.325 0.320 0.330 0.320 0.325 42,000 0.3246 0.00%
2024-04-08 0 0.325 0.320 0.330 0.320 0.330 474,000 154,845 0.3267 0.325 0.320 0.330 0.320 0.330 474,000 0.3267 -4.41%
2024-04-05 0 0.340 0.330 0.345 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
2024-04-03 0 0.340 0.335 0.340 0.340 0.340 57,000 19,380 0.3400 0.340 0.335 0.340 0.340 0.340 57,000 0.3400 -2.86%
2024-04-02 0 0.350 0.340 0.350 0.335 0.350 489,000 165,645 0.3387 0.350 0.340 0.350 0.335 0.350 489,000 0.3387 -5.41%
2024-03-28 0 0.370 0.360 0.365 0.325 0.370 2,118,000 729,615 0.3445 0.370 0.360 0.365 0.325 0.370 2,118,000 0.3445 13.85%
2024-03-27 0 0.325 0.320 0.330 0.315 0.350 561,000 183,795 0.3276 0.325 0.320 0.330 0.315 0.350 561,000 0.3276 -9.72%
2024-03-26 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2024-03-25 0 0.360 0.350 0.360 0.330 0.360 3,207,000 1,114,710 0.3476 0.360 0.350 0.360 0.330 0.360 3,207,000 0.3476 -2.70%
2024-03-22 0 0.370 0.350 0.375 0.345 0.380 1,212,000 449,685 0.3710 0.370 0.350 0.375 0.345 0.380 1,212,000 0.3710 5.71%
2024-03-21 0 0.350 0.340 0.370 0.340 0.365 363,000 128,010 0.3526 0.350 0.340 0.370 0.340 0.365 363,000 0.3526 -6.67%
2024-03-20 0 0.375 0.360 0.380 0.335 0.395 585,000 217,590 0.3719 0.375 0.360 0.380 0.335 0.395 585,000 0.3719 -3.85%
2024-03-19 0 0.390 0.385 0.390 0.385 0.400 810,000 315,825 0.3899 0.390 0.385 0.390 0.385 0.400 810,000 0.3899 1.30%
2024-03-18 0 0.385 0.370 0.390 0.320 0.420 1,795,000 645,185 0.3594 0.385 0.370 0.390 0.320 0.420 1,795,000 0.3594 20.31%
2024-03-15 0 0.320 0.310 0.320 0.320 0.340 639,000 213,135 0.3335 0.320 0.310 0.320 0.320 0.340 639,000 0.3335 -1.54%
2024-03-14 0 0.325 0.320 0.330 0.325 0.325 3,000 975 0.3250 0.325 0.320 0.330 0.325 0.325 3,000 0.3250 1.56%
2024-03-13 0 0.320 0.320 0.335 0.320 0.335 225,000 72,435 0.3219 0.320 0.320 0.335 0.320 0.335 225,000 0.3219 -3.03%
2024-03-12 0 0.330 0.325 0.335 0.325 0.330 138,000 45,255 0.3279 0.330 0.325 0.335 0.325 0.330 138,000 0.3279 0.00%
2024-03-11 0 0.330 0.330 0.335 0.330 0.335 156,000 51,660 0.3312 0.330 0.330 0.335 0.330 0.335 156,000 0.3312 -1.49%
2024-03-08 0 0.335 0.315 0.335 0.320 0.335 42,000 13,860 0.3300 0.335 0.315 0.335 0.320 0.335 42,000 0.3300 3.08%
2024-03-07 0 0.325 0.320 0.325 0.320 0.325 60,000 19,470 0.3245 0.325 0.320 0.325 0.320 0.325 60,000 0.3245 1.56%
2024-03-06 0 0.320 0.320 0.325 0.310 0.310 6,000 1,860 0.3100 0.320 0.320 0.325 0.310 0.310 6,000 0.3100 0.00%
2024-03-05 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2024-03-04 0 0.320 0.305 0.335 0.320 0.320 63,000 20,160 0.3200 0.320 0.305 0.335 0.320 0.320 63,000 0.3200 -5.88%
2024-03-01 0 0.340 0.310 0.340 0.320 0.340 18,000 5,820 0.3233 0.340 0.310 0.340 0.320 0.340 18,000 0.3233 6.25%
2024-02-29 0 0.320 0.315 0.345 0.320 0.320 3,000 960 0.3200 0.320 0.315 0.345 0.320 0.320 3,000 0.3200 0.00%
2024-02-28 0 0.320 0.315 0.325 0.315 0.325 258,000 81,630 0.3164 0.320 0.315 0.325 0.315 0.325 258,000 0.3164 -3.03%
2024-02-27 0 0.330 0.330 0.350 0.320 0.330 108,000 34,620 0.3206 0.330 0.330 0.350 0.320 0.330 108,000 0.3206 -2.94%
2024-02-26 0 0.340 0.320 0.350 0.315 0.350 888,000 287,010 0.3232 0.340 0.320 0.350 0.315 0.350 888,000 0.3232 -1.45%
2024-02-23 0 0.345 0.320 0.345 0.345 0.345 9,000 3,075 0.3417 0.345 0.320 0.345 0.345 0.345 9,000 0.3417 1.47%
2024-02-22 0 0.340 0.320 0.345 0.325 0.345 15,000 5,070 0.3380 0.340 0.320 0.345 0.325 0.345 15,000 0.3380 6.25%
2024-02-21 0 0.320 0.320 0.335 0.320 0.320 471,000 150,720 0.3200 0.320 0.320 0.335 0.320 0.320 471,000 0.3200 -4.48%
2024-02-20 0 0.335 0.315 0.335 0.335 0.345 15,000 5,100 0.3400 0.335 0.315 0.335 0.335 0.345 15,000 0.3400 1.52%
2024-02-19 0 0.330 0.310 0.330 0.330 0.360 189,000 66,210 0.3503 0.330 0.310 0.330 0.330 0.360 189,000 0.3503 4.76%
2024-02-16 0 0.315 0.315 0.325 0.310 0.340 315,000 99,315 0.3153 0.315 0.315 0.325 0.310 0.340 315,000 0.3153 -1.56%
2024-02-15 0 0.320 0.300 0.325 0.320 0.325 15,000 4,815 0.3210 0.320 0.300 0.325 0.320 0.325 15,000 0.3210 3.23%
2024-02-14 0 0.310 0.310 0.340 0.310 0.315 51,000 16,005 0.3138 0.310 0.310 0.340 0.310 0.315 51,000 0.3138 0.00%
2024-02-09 0 0.310 0.290 0.340 - - 0 0 - 0.310 0.290 0.340 - - 0 - 0.00%
2024-02-08 0 0.310 0.290 0.310 0.310 0.310 15,000 4,650 0.3100 0.310 0.290 0.310 0.310 0.310 15,000 0.3100 0.00%
2024-02-07 0 0.310 0.290 0.310 0.310 0.315 15,000 4,710 0.3140 0.310 0.290 0.310 0.310 0.315 15,000 0.3140 6.90%
2024-02-06 0 0.290 0.290 0.305 0.290 0.325 129,000 38,430 0.2979 0.290 0.290 0.305 0.290 0.325 129,000 0.2979 0.00%
2024-02-05 0 0.290 0.275 0.325 0.290 0.320 156,000 46,860 0.3004 0.290 0.275 0.325 0.290 0.320 156,000 0.3004 -10.77%
2024-02-02 0 0.325 0.325 0.330 0.315 0.335 69,000 22,125 0.3207 0.325 0.325 0.330 0.315 0.335 69,000 0.3207 1.56%
2024-02-01 0 0.320 0.320 0.335 0.320 0.320 39,000 12,480 0.3200 0.320 0.320 0.335 0.320 0.320 39,000 0.3200 0.00%
2024-01-31 0 0.320 0.320 0.335 0.320 0.370 201,000 67,695 0.3368 0.320 0.320 0.335 0.320 0.370 201,000 0.3368 -8.57%
2024-01-30 0 0.350 0.325 0.350 0.335 0.360 6,000 2,085 0.3475 0.350 0.325 0.350 0.335 0.360 6,000 0.3475 4.48%
2024-01-29 0 0.335 0.325 0.340 0.335 0.335 39,000 13,065 0.3350 0.335 0.325 0.340 0.335 0.335 39,000 0.3350 -1.47%
2024-01-26 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -1.45%
2024-01-25 0 0.345 0.320 0.345 0.325 0.345 93,000 31,830 0.3423 0.345 0.320 0.345 0.325 0.345 93,000 0.3423 6.15%
2024-01-24 0 0.325 0.325 0.330 0.325 0.330 66,000 21,570 0.3268 0.325 0.325 0.330 0.325 0.330 66,000 0.3268 -1.52%
2024-01-23 0 0.330 0.320 0.330 0.330 0.330 6,000 1,980 0.3300 0.330 0.320 0.330 0.330 0.330 6,000 0.3300 3.13%
2024-01-22 0 0.320 0.315 0.320 0.320 0.325 165,000 53,010 0.3213 0.320 0.315 0.320 0.320 0.325 165,000 0.3213 -7.25%
2024-01-19 0 0.345 0.325 0.350 0.350 0.350 3,000 1,050 0.3500 0.345 0.325 0.350 0.350 0.350 3,000 0.3500 1.47%
2024-01-18 0 0.340 0.330 0.345 0.325 0.350 63,000 21,210 0.3367 0.340 0.330 0.345 0.325 0.350 63,000 0.3367 -1.45%
2024-01-17 0 0.345 0.345 0.350 0.335 0.335 15,000 5,025 0.3350 0.345 0.345 0.350 0.335 0.335 15,000 0.3350 2.99%
2024-01-16 0 0.335 0.325 0.335 0.320 0.335 180,000 58,710 0.3262 0.335 0.325 0.335 0.320 0.335 180,000 0.3262 -4.29%
2024-01-15 0 0.350 0.335 0.350 0.330 0.350 105,000 36,300 0.3457 0.350 0.335 0.350 0.330 0.350 105,000 0.3457 0.00%
2024-01-12 0 0.350 0.335 0.350 0.350 0.350 87,000 30,450 0.3500 0.350 0.335 0.350 0.350 0.350 87,000 0.3500 1.45%
2024-01-11 0 0.345 0.345 0.355 0.330 0.340 105,000 35,580 0.3389 0.345 0.345 0.355 0.330 0.340 105,000 0.3389 2.99%
2024-01-10 0 0.335 0.330 0.335 0.335 0.335 30,000 10,050 0.3350 0.335 0.330 0.335 0.335 0.335 30,000 0.3350 0.00%
2024-01-09 0 0.335 0.325 0.335 0.330 0.335 24,000 7,995 0.3331 0.335 0.325 0.335 0.330 0.335 24,000 0.3331 1.52%
2024-01-08 0 0.330 0.330 0.335 0.330 0.330 6,000 1,980 0.3300 0.330 0.330 0.335 0.330 0.330 6,000 0.3300 3.13%
2024-01-05 0 0.320 0.320 0.330 0.320 0.335 45,000 14,475 0.3217 0.320 0.320 0.330 0.320 0.335 45,000 0.3217 -3.03%
2024-01-04 0 0.330 0.320 0.330 0.330 0.330 3,000 990 0.3300 0.330 0.320 0.330 0.330 0.330 3,000 0.3300 -1.49%
2024-01-03 0 0.335 0.320 0.335 0.320 0.340 93,000 30,855 0.3318 0.335 0.320 0.335 0.320 0.340 93,000 0.3318 -1.47%
2024-01-02 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2023-12-29 0 0.340 0.335 0.340 0.340 0.340 3,000 1,020 0.3400 0.340 0.335 0.340 0.340 0.340 3,000 0.3400 -1.45%
2023-12-28 0 0.345 0.330 0.345 0.330 0.350 87,000 29,250 0.3362 0.345 0.330 0.345 0.330 0.350 87,000 0.3362 2.99%
2023-12-27 0 0.335 0.330 0.335 0.335 0.335 30,000 10,050 0.3350 0.335 0.330 0.335 0.335 0.335 30,000 0.3350 0.00%
2023-12-22 0 0.335 0.335 0.350 0.335 0.335 48,000 16,080 0.3350 0.335 0.335 0.350 0.335 0.335 48,000 0.3350 -4.29%
2023-12-21 0 0.350 0.325 0.350 0.355 0.355 36,000 12,780 0.3550 0.350 0.325 0.350 0.355 0.355 36,000 0.3550 2.94%
2023-12-20 0 0.340 0.320 0.345 0.325 0.340 54,000 17,670 0.3272 0.340 0.320 0.345 0.325 0.340 54,000 0.3272 3.03%
2023-12-19 0 0.330 0.330 0.340 0.330 0.330 123,000 40,590 0.3300 0.330 0.330 0.340 0.330 0.330 123,000 0.3300 0.00%
2023-12-18 0 0.330 0.330 0.345 0.330 0.330 111,000 36,630 0.3300 0.330 0.330 0.345 0.330 0.330 111,000 0.3300 -2.94%
2023-12-15 0 0.340 0.330 0.340 0.340 0.340 63,000 21,420 0.3400 0.340 0.330 0.340 0.340 0.340 63,000 0.3400 0.00%
2023-12-14 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2023-12-13 0 0.340 0.320 0.340 0.340 0.340 3,000 1,020 0.3400 0.340 0.320 0.340 0.340 0.340 3,000 0.3400 0.00%
2023-12-12 0 0.340 0.340 0.350 0.340 0.355 54,000 18,840 0.3489 0.340 0.340 0.350 0.340 0.355 54,000 0.3489 6.25%
2023-12-11 0 0.320 0.320 0.350 0.320 0.340 6,000 1,980 0.3300 0.320 0.320 0.350 0.320 0.340 6,000 0.3300 -5.88%
2023-12-08 0 0.340 0.325 0.340 0.340 0.340 30,000 10,200 0.3400 0.340 0.325 0.340 0.340 0.340 30,000 0.3400 -2.86%
2023-12-07 0 0.350 0.330 0.350 0.340 0.350 75,000 26,160 0.3488 0.350 0.330 0.350 0.340 0.350 75,000 0.3488 6.06%
2023-12-06 0 0.330 0.330 0.355 0.330 0.345 33,000 11,070 0.3355 0.330 0.330 0.355 0.330 0.345 33,000 0.3355 -4.35%
2023-12-05 0 0.345 0.330 0.345 0.320 0.350 192,000 63,030 0.3283 0.345 0.330 0.345 0.320 0.350 192,000 0.3283 0.00%
2023-12-04 0 0.345 0.345 0.355 0.345 0.345 72,000 24,840 0.3450 0.345 0.345 0.355 0.345 0.345 72,000 0.3450 -2.82%
2023-12-01 0 0.355 0.350 0.355 0.345 0.355 96,000 33,555 0.3495 0.355 0.350 0.355 0.345 0.355 96,000 0.3495 0.00%
2023-11-30 0 0.355 0.345 0.355 0.345 0.355 114,000 40,110 0.3518 0.355 0.345 0.355 0.345 0.355 114,000 0.3518 1.43%
2023-11-29 0 0.350 0.345 0.350 0.350 0.355 39,000 13,665 0.3504 0.350 0.345 0.350 0.350 0.355 39,000 0.3504 1.45%
2023-11-28 0 0.345 0.345 0.355 0.345 0.345 45,000 15,525 0.3450 0.345 0.345 0.355 0.345 0.345 45,000 0.3450 1.47%
2023-11-27 0 0.340 0.340 0.360 0.340 0.340 12,000 4,080 0.3400 0.340 0.340 0.360 0.340 0.340 12,000 0.3400 -1.45%
2023-11-24 0 0.345 0.345 0.350 0.340 0.350 105,000 35,955 0.3424 0.345 0.345 0.350 0.340 0.350 105,000 0.3424 -1.43%
2023-11-23 0 0.350 0.340 0.360 0.335 0.360 453,000 156,435 0.3453 0.350 0.340 0.360 0.335 0.360 453,000 0.3453 -4.11%
2023-11-22 0 0.365 0.345 0.365 0.345 0.365 18,000 6,390 0.3550 0.365 0.345 0.365 0.345 0.365 18,000 0.3550 4.29%
2023-11-21 0 0.350 0.340 0.350 0.350 0.365 321,000 112,455 0.3503 0.350 0.340 0.350 0.350 0.365 321,000 0.3503 -5.41%
2023-11-20 0 0.370 0.355 0.375 0.350 0.370 66,000 23,460 0.3555 0.370 0.355 0.375 0.350 0.370 66,000 0.3555 4.23%
2023-11-17 0 0.355 0.355 0.360 0.355 0.360 270,000 96,885 0.3588 0.355 0.355 0.360 0.355 0.360 270,000 0.3588 -6.58%
2023-11-16 0 0.380 0.360 0.380 0.355 0.380 45,000 16,950 0.3767 0.380 0.360 0.380 0.355 0.380 45,000 0.3767 0.00%
2023-11-15 0 0.380 0.365 0.380 0.365 0.380 111,000 41,055 0.3699 0.380 0.365 0.380 0.365 0.380 111,000 0.3699 -1.30%
2023-11-14 0 0.385 0.350 0.395 0.365 0.385 174,000 63,570 0.3653 0.385 0.350 0.395 0.365 0.385 174,000 0.3653 5.48%
2023-11-13 0 0.365 0.365 0.380 0.360 0.395 156,000 57,750 0.3702 0.365 0.365 0.380 0.360 0.395 156,000 0.3702 -1.35%
2023-11-10 0 0.370 0.365 0.375 0.340 0.370 357,000 130,140 0.3645 0.370 0.365 0.375 0.340 0.370 357,000 0.3645 4.23%
2023-11-09 0 0.355 0.355 0.380 0.350 0.355 189,000 67,050 0.3548 0.355 0.355 0.380 0.350 0.355 189,000 0.3548 0.00%
2023-11-08 0 0.355 0.355 0.370 0.355 0.405 123,000 45,525 0.3701 0.355 0.355 0.370 0.355 0.405 123,000 0.3701 -1.39%
2023-11-07 0 0.360 0.355 0.390 0.360 0.390 270,000 101,250 0.3750 0.360 0.355 0.390 0.360 0.390 270,000 0.3750 -12.20%
2023-11-06 0 0.410 0.380 0.410 0.400 0.410 72,000 29,025 0.4031 0.410 0.380 0.410 0.400 0.410 72,000 0.4031 -1.20%
2023-11-03 0 0.415 0.380 0.415 0.400 0.415 15,000 6,075 0.4050 0.415 0.380 0.415 0.400 0.415 15,000 0.4050 1.22%
2023-11-02 0 0.410 0.385 0.410 0.410 0.410 9,000 3,690 0.4100 0.410 0.385 0.410 0.410 0.410 9,000 0.4100 -1.20%
2023-11-01 0 0.415 0.385 0.415 0.385 0.415 9,000 3,570 0.3967 0.415 0.385 0.415 0.385 0.415 9,000 0.3967 3.75%
2023-10-31 0 0.400 0.380 0.400 0.390 0.400 33,000 12,900 0.3909 0.400 0.380 0.400 0.390 0.400 33,000 0.3909 1.27%
2023-10-30 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2023-10-27 0 0.395 0.390 0.400 0.395 0.400 57,000 22,665 0.3976 0.395 0.390 0.400 0.395 0.400 57,000 0.3976 -3.66%
2023-10-26 0 0.410 0.385 0.410 0.400 0.410 6,000 2,430 0.4050 0.410 0.385 0.410 0.400 0.410 6,000 0.4050 3.80%
2023-10-25 0 0.395 0.385 0.410 0.380 0.400 87,000 33,585 0.3860 0.395 0.385 0.410 0.380 0.400 87,000 0.3860 3.95%
2023-10-24 0 0.380 0.375 0.390 0.375 0.400 279,000 106,605 0.3821 0.380 0.375 0.390 0.375 0.400 279,000 0.3821 -8.43%
2023-10-20 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2023-10-19 0 0.415 0.385 0.415 0.405 0.415 21,000 8,535 0.4064 0.415 0.385 0.415 0.405 0.415 21,000 0.4064 -1.19%
2023-10-18 0 0.420 0.390 0.425 - - 0 0 - 0.420 0.390 0.425 - - 0 - 0.00%
2023-10-17 0 0.420 0.390 0.420 0.370 0.420 177,000 68,505 0.3870 0.420 0.390 0.420 0.370 0.420 177,000 0.3870 2.44%
2023-10-16 0 0.410 0.360 0.410 0.400 0.415 21,000 8,520 0.4057 0.410 0.360 0.410 0.400 0.415 21,000 0.4057 2.50%
2023-10-13 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - -2.44%
2023-10-12 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2023-10-11 0 0.410 0.390 0.410 0.390 0.410 24,000 9,420 0.3925 0.410 0.390 0.410 0.390 0.410 24,000 0.3925 2.50%
2023-10-10 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -3.61%
2023-10-09 0 0.415 0.385 0.420 - - 0 0 - 0.415 0.385 0.420 - - 0 - 0.00%
2023-10-06 0 0.415 0.390 0.420 0.380 0.415 57,000 23,535 0.4129 0.415 0.390 0.420 0.380 0.415 57,000 0.4129 3.75%
2023-10-05 0 0.400 0.395 0.415 0.400 0.405 105,000 42,090 0.4009 0.400 0.395 0.415 0.400 0.405 105,000 0.4009 -4.76%
2023-10-04 0 0.420 0.405 0.420 0.420 0.420 3,000 1,260 0.4200 0.420 0.405 0.420 0.420 0.420 3,000 0.4200 3.70%
2023-10-03 0 0.405 0.395 0.405 0.395 0.415 6,000 2,430 0.4050 0.405 0.395 0.405 0.395 0.415 6,000 0.4050 1.25%
2023-09-29 0 0.400 0.390 0.400 0.400 0.410 81,000 32,430 0.4004 0.400 0.390 0.400 0.400 0.410 81,000 0.4004 -4.76%
2023-09-28 0 0.420 0.400 0.420 0.420 0.420 3,000 1,260 0.4200 0.420 0.400 0.420 0.420 0.420 3,000 0.4200 5.00%
2023-09-27 0 0.400 0.390 0.400 0.390 0.400 36,000 14,100 0.3917 0.400 0.390 0.400 0.390 0.400 36,000 0.3917 0.00%
2023-09-26 0 0.400 0.390 0.400 0.390 0.405 27,000 10,770 0.3989 0.400 0.390 0.400 0.390 0.405 27,000 0.3989 1.27%
2023-09-25 0 0.395 0.390 0.400 0.370 0.400 345,000 134,355 0.3894 0.395 0.390 0.400 0.370 0.400 345,000 0.3894 -3.66%
2023-09-22 0 0.410 0.410 0.420 0.410 0.410 24,000 9,840 0.4100 0.410 0.410 0.420 0.410 0.410 24,000 0.4100 0.00%
2023-09-21 0 0.410 0.410 0.420 0.405 0.420 60,000 24,690 0.4115 0.410 0.410 0.420 0.405 0.420 60,000 0.4115 -2.38%
2023-09-20 0 0.420 0.420 0.430 0.420 0.420 36,000 15,120 0.4200 0.420 0.420 0.430 0.420 0.420 36,000 0.4200 0.00%
2023-09-19 0 0.420 0.415 0.450 - - 0 0 - 0.420 0.415 0.450 - - 0 - 0.00%
2023-09-18 0 0.420 0.415 0.450 0.420 0.420 42,000 17,655 0.4204 0.420 0.415 0.450 0.420 0.420 42,000 0.4204 0.00%
2023-09-15 0 0.420 0.420 0.425 0.420 0.420 66,000 27,720 0.4200 0.420 0.420 0.425 0.420 0.420 66,000 0.4200 0.00%
2023-09-14 0 0.420 0.420 0.425 0.415 0.420 36,000 15,075 0.4188 0.420 0.420 0.425 0.415 0.420 36,000 0.4188 -1.18%
2023-09-13 0 0.425 0.415 0.425 0.410 0.425 117,000 48,540 0.4149 0.425 0.415 0.425 0.410 0.425 117,000 0.4149 -2.30%
2023-09-12 0 0.435 0.410 0.435 0.435 0.435 3,000 1,305 0.4350 0.435 0.410 0.435 0.435 0.435 3,000 0.4350 3.57%
2023-09-11 0 0.420 0.420 0.435 0.420 0.440 324,000 136,530 0.4214 0.420 0.420 0.435 0.420 0.440 324,000 0.4214 -8.70%
2023-09-07 0 0.460 0.420 0.460 0.425 0.465 24,000 10,800 0.4500 0.460 0.420 0.460 0.425 0.465 24,000 0.4500 3.37%
2023-09-06 0 0.445 0.410 0.445 0.410 0.445 54,000 23,700 0.4389 0.445 0.410 0.445 0.410 0.445 54,000 0.4389 0.00%
2023-09-05 0 0.445 0.410 0.445 0.405 0.450 315,000 129,075 0.4098 0.445 0.410 0.445 0.405 0.450 315,000 0.4098 5.95%
2023-09-04 0 0.420 0.405 0.420 0.420 0.420 3,000 1,260 0.4200 0.420 0.405 0.420 0.420 0.420 3,000 0.4200 3.70%
2023-08-31 0 0.405 0.405 0.410 0.400 0.405 60,000 24,105 0.4018 0.405 0.405 0.410 0.400 0.405 60,000 0.4018 -3.57%
2023-08-30 0 0.420 0.410 0.420 0.410 0.420 21,000 8,640 0.4114 0.420 0.410 0.420 0.410 0.420 21,000 0.4114 2.44%
2023-08-29 0 0.410 0.405 0.410 0.410 0.420 72,000 29,550 0.4104 0.410 0.405 0.410 0.410 0.420 72,000 0.4104 1.23%
2023-08-28 0 0.405 0.395 0.415 - - 3,000 1,230 0.4100 0.405 0.395 0.415 - - 3,000 0.4100 0.00%
2023-08-25 0 0.405 0.405 0.410 0.400 0.405 21,000 8,460 0.4029 0.405 0.405 0.410 0.400 0.405 21,000 0.4029 0.00%
2023-08-24 0 0.405 0.405 0.410 0.405 0.405 75,000 30,375 0.4050 0.405 0.405 0.410 0.405 0.405 75,000 0.4050 1.25%
2023-08-23 0 0.400 0.390 0.410 0.390 0.405 135,000 53,115 0.3934 0.400 0.390 0.410 0.390 0.405 135,000 0.3934 -3.61%
2023-08-22 0 0.415 0.395 0.415 0.390 0.415 204,000 81,375 0.3989 0.415 0.395 0.415 0.390 0.415 204,000 0.3989 -1.19%
2023-08-21 0 0.420 0.410 0.420 0.430 0.455 498,000 217,980 0.4377 0.420 0.410 0.420 0.430 0.455 498,000 0.4377 -7.69%
2023-08-18 0 0.455 0.455 0.460 0.455 0.460 21,000 9,660 0.4600 0.455 0.455 0.460 0.455 0.460 21,000 0.4600 0.00%
2023-08-17 0 0.455 0.450 0.470 0.455 0.460 57,000 25,965 0.4555 0.455 0.450 0.470 0.455 0.460 57,000 0.4555 -2.15%
2023-08-16 0 0.465 0.455 0.465 0.455 0.470 96,000 44,670 0.4653 0.465 0.455 0.465 0.455 0.470 96,000 0.4653 -1.06%
2023-08-15 0 0.470 0.450 0.470 0.450 0.475 300,000 139,860 0.4662 0.470 0.450 0.470 0.450 0.475 300,000 0.4662 4.44%
2023-08-14 0 0.450 0.450 0.475 0.450 0.490 624,000 291,180 0.4666 0.450 0.450 0.475 0.450 0.490 624,000 0.4666 -8.16%
2023-08-11 0 0.490 0.465 0.490 0.465 0.490 96,000 45,255 0.4714 0.490 0.465 0.490 0.465 0.490 96,000 0.4714 0.00%
2023-08-10 0 0.490 0.465 0.490 0.460 0.495 132,000 61,305 0.4644 0.490 0.465 0.490 0.460 0.495 132,000 0.4644 1.03%
2023-08-09 0 0.485 0.465 0.485 0.465 0.500 18,000 8,595 0.4775 0.485 0.465 0.485 0.465 0.500 18,000 0.4775 4.30%
2023-08-08 0 0.465 0.460 0.465 0.460 0.470 330,000 152,880 0.4633 0.465 0.460 0.465 0.460 0.470 330,000 0.4633 -1.06%
2023-08-07 0 0.470 0.470 0.480 0.465 0.500 135,000 66,195 0.4903 0.470 0.470 0.480 0.465 0.500 135,000 0.4903 -4.08%
2023-08-04 0 0.490 0.465 0.490 0.465 0.495 126,000 62,055 0.4925 0.490 0.465 0.490 0.465 0.495 126,000 0.4925 -1.01%
2023-08-03 0 0.495 0.465 0.495 0.460 0.495 45,000 21,210 0.4713 0.495 0.465 0.495 0.460 0.495 45,000 0.4713 7.61%
2023-08-02 0 0.460 0.465 0.470 0.450 0.455 207,000 93,885 0.4536 0.460 0.465 0.470 0.450 0.455 207,000 0.4536 -1.08%
2023-08-01 0 0.465 0.460 0.470 0.460 0.470 333,000 155,535 0.4671 0.465 0.460 0.470 0.460 0.470 333,000 0.4671 -1.06%
2023-07-31 0 0.470 0.465 0.470 0.465 0.470 201,000 94,125 0.4683 0.470 0.465 0.470 0.465 0.470 201,000 0.4683 0.00%
2023-07-28 0 0.470 0.470 0.475 0.465 0.470 60,000 27,975 0.4663 0.470 0.470 0.475 0.465 0.470 60,000 0.4663 2.17%
2023-07-27 0 0.460 0.460 0.465 0.460 0.465 240,000 110,985 0.4624 0.460 0.460 0.465 0.460 0.465 240,000 0.4624 -2.13%
2023-07-26 0 0.470 0.465 0.470 0.465 0.490 93,000 44,220 0.4755 0.470 0.465 0.470 0.465 0.490 93,000 0.4755 -3.09%
2023-07-25 0 0.485 0.470 0.485 0.460 0.495 210,000 100,770 0.4799 0.485 0.470 0.485 0.460 0.495 210,000 0.4799 1.04%
2023-07-24 0 0.480 0.470 0.480 0.460 0.480 78,000 36,465 0.4675 0.480 0.470 0.480 0.460 0.480 78,000 0.4675 0.00%
2023-07-21 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2023-07-20 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2023-07-19 0 0.480 0.475 0.480 0.475 0.480 111,000 53,130 0.4786 0.480 0.475 0.480 0.475 0.480 111,000 0.4786 0.00%
2023-07-18 0 0.480 0.475 0.485 0.480 0.485 252,000 121,890 0.4837 0.480 0.475 0.485 0.480 0.485 252,000 0.4837 -2.04%
2023-07-14 0 0.490 0.485 0.490 0.485 0.490 219,000 107,010 0.4886 0.490 0.485 0.490 0.485 0.490 219,000 0.4886 -1.01%
2023-07-13 0 0.495 0.490 0.495 0.490 0.500 117,000 57,900 0.4949 0.495 0.490 0.495 0.490 0.500 117,000 0.4949 -1.00%
2023-07-12 0 0.500 0.490 0.500 0.480 0.500 69,000 34,440 0.4991 0.500 0.490 0.500 0.480 0.500 69,000 0.4991 0.00%
2023-07-11 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-07-10 0 0.500 0.480 0.500 0.480 0.500 15,000 7,260 0.4840 0.500 0.480 0.500 0.480 0.500 15,000 0.4840 -3.85%
2023-07-07 0 0.520 0.465 0.520 0.465 0.520 12,000 6,000 0.5000 0.520 0.465 0.520 0.465 0.520 12,000 0.5000 5.05%
2023-07-06 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2023-07-05 0 0.500 0.465 0.500 0.495 0.500 15,000 7,440 0.4960 0.500 0.465 0.500 0.495 0.500 15,000 0.4960 0.00%
2023-07-04 0 0.500 0.480 0.500 0.480 0.510 150,000 72,420 0.4828 0.500 0.480 0.500 0.480 0.510 150,000 0.4828 2.04%
2023-07-03 0 0.490 0.470 0.490 0.475 0.490 477,000 231,270 0.4848 0.490 0.470 0.490 0.475 0.490 477,000 0.4848 0.00%
2023-06-30 0 0.490 0.465 0.490 0.475 0.510 45,000 21,480 0.4773 0.490 0.465 0.490 0.475 0.510 45,000 0.4773 3.16%
2023-06-29 0 0.475 0.465 0.475 0.475 0.475 24,000 11,400 0.4750 0.475 0.465 0.475 0.475 0.475 24,000 0.4750 -2.06%
2023-06-28 0 0.485 0.465 0.500 - - 0 0 - 0.485 0.465 0.500 - - 0 - 0.00%
2023-06-27 0 0.485 0.470 0.485 0.485 0.485 36,000 17,460 0.4850 0.485 0.470 0.485 0.485 0.485 36,000 0.4850 0.00%
2023-06-26 0 0.485 0.465 0.485 0.485 0.485 3,000 1,455 0.4850 0.485 0.465 0.485 0.485 0.485 3,000 0.4850 0.00%
2023-06-23 0 0.485 0.470 0.485 0.460 0.490 228,000 107,235 0.4703 0.485 0.470 0.485 0.460 0.490 228,000 0.4703 -2.02%
2023-06-21 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2023-06-20 0 0.495 0.475 0.495 0.475 0.500 39,000 19,005 0.4873 0.495 0.475 0.495 0.475 0.500 39,000 0.4873 1.02%
2023-06-19 0 0.490 0.480 0.490 0.485 0.490 177,000 86,130 0.4866 0.490 0.480 0.490 0.485 0.490 177,000 0.4866 1.03%
2023-06-16 0 0.485 0.485 0.500 0.485 0.500 135,000 67,200 0.4978 0.485 0.485 0.500 0.485 0.500 135,000 0.4978 0.00%
2023-06-15 0 0.485 0.485 0.490 0.485 0.485 21,000 10,185 0.4850 0.485 0.485 0.490 0.485 0.485 21,000 0.4850 0.00%
2023-06-14 0 0.485 0.465 0.490 0.460 0.485 303,000 139,980 0.4620 0.485 0.465 0.490 0.460 0.485 303,000 0.4620 1.04%
2023-06-13 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 0.00%
2023-06-12 0 0.480 0.470 0.480 0.480 0.480 63,000 30,240 0.4800 0.480 0.470 0.480 0.480 0.480 63,000 0.4800 0.00%
2023-06-09 0 0.480 0.475 0.490 0.480 0.490 312,000 149,985 0.4807 0.480 0.475 0.490 0.480 0.490 312,000 0.4807 -2.04%
2023-06-08 0 0.490 0.485 0.510 0.490 0.490 15,000 7,350 0.4900 0.490 0.485 0.510 0.490 0.490 15,000 0.4900 1.03%
2023-06-07 0 0.485 0.480 0.520 0.480 0.495 225,000 108,930 0.4841 0.485 0.480 0.520 0.480 0.495 225,000 0.4841 -6.73%
2023-06-06 0 0.520 0.490 0.520 0.510 0.520 123,000 63,540 0.5166 0.520 0.490 0.520 0.510 0.520 123,000 0.5166 0.00%
2023-06-05 0 0.520 0.495 0.520 0.480 0.520 366,000 186,030 0.5083 0.520 0.495 0.520 0.480 0.520 366,000 0.5083 8.33%
2023-06-02 0 0.480 0.480 0.510 0.480 0.480 9,000 4,320 0.4800 0.480 0.480 0.510 0.480 0.480 9,000 0.4800 0.00%
2023-06-01 0 0.480 0.480 0.490 0.470 0.510 165,000 79,680 0.4829 0.480 0.480 0.490 0.470 0.510 165,000 0.4829 2.13%
2023-05-31 0 0.470 0.470 0.475 0.470 0.480 270,000 128,850 0.4772 0.470 0.470 0.475 0.470 0.480 270,000 0.4772 -4.08%
2023-05-30 0 0.490 0.480 0.490 0.480 0.490 117,000 56,310 0.4813 0.490 0.480 0.490 0.480 0.490 117,000 0.4813 0.00%
2023-05-29 0 0.490 0.480 0.490 0.485 0.490 18,000 8,775 0.4875 0.490 0.480 0.490 0.485 0.490 18,000 0.4875 1.03%
2023-05-25 0 0.485 0.480 0.485 0.485 0.485 15,000 7,275 0.4850 0.485 0.480 0.485 0.485 0.485 15,000 0.4850 -1.02%
2023-05-24 0 0.490 0.480 0.490 0.480 0.500 813,000 394,035 0.4847 0.490 0.480 0.490 0.480 0.500 813,000 0.4847 0.00%
2023-05-23 0 0.490 0.485 0.500 0.490 0.500 165,000 81,015 0.4910 0.490 0.485 0.500 0.490 0.500 165,000 0.4910 -1.01%
2023-05-22 0 0.495 0.485 0.500 0.480 0.510 246,000 119,850 0.4872 0.495 0.485 0.500 0.480 0.510 246,000 0.4872 -4.81%
2023-05-19 0 0.520 0.500 0.520 0.520 0.530 330,000 173,820 0.5267 0.520 0.500 0.520 0.520 0.530 330,000 0.5267 0.00%
2023-05-18 0 0.520 0.510 0.520 0.480 0.520 810,000 404,940 0.4999 0.520 0.510 0.520 0.480 0.520 810,000 0.4999 7.22%
2023-05-17 0 0.485 0.485 0.500 0.485 0.490 255,000 124,020 0.4864 0.485 0.485 0.500 0.485 0.490 255,000 0.4864 -1.02%
2023-05-16 0 0.490 0.480 0.490 0.480 0.495 303,000 148,830 0.4912 0.490 0.480 0.490 0.480 0.495 303,000 0.4912 0.00%
2023-05-15 0 0.490 0.480 0.490 0.470 0.490 69,000 33,690 0.4883 0.490 0.480 0.490 0.470 0.490 69,000 0.4883 2.08%
2023-05-12 0 0.480 0.470 0.480 0.475 0.485 1,029,000 493,935 0.4800 0.480 0.470 0.480 0.475 0.485 1,029,000 0.4800 2.13%
2023-05-11 0 0.470 0.460 0.475 0.460 0.480 57,000 27,180 0.4768 0.470 0.460 0.475 0.460 0.480 57,000 0.4768 -2.08%
2023-05-10 0 0.480 0.480 0.490 0.480 0.490 246,000 120,510 0.4899 0.480 0.480 0.490 0.480 0.490 246,000 0.4899 1.05%
2023-05-09 0 0.475 0.470 0.490 0.460 0.475 30,000 13,905 0.4635 0.475 0.470 0.490 0.460 0.475 30,000 0.4635 1.06%
2023-05-08 0 0.470 0.465 0.470 0.465 0.470 165,000 77,175 0.4677 0.470 0.465 0.470 0.465 0.470 165,000 0.4677 -1.05%
2023-05-05 0 0.475 0.470 0.475 0.475 0.475 15,000 7,125 0.4750 0.475 0.470 0.475 0.475 0.475 15,000 0.4750 -1.04%
2023-05-04 0 0.480 0.465 0.475 0.455 0.480 75,000 34,365 0.4582 0.480 0.465 0.475 0.455 0.480 75,000 0.4582 5.49%
2023-05-03 0 0.455 0.455 0.475 0.450 0.470 147,000 66,255 0.4507 0.455 0.455 0.475 0.450 0.470 147,000 0.4507 -5.21%
2023-05-02 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2023-04-28 0 0.480 0.450 0.480 0.480 0.480 27,000 12,480 0.4622 0.480 0.450 0.480 0.480 0.480 27,000 0.4622 4.35%
2023-04-27 0 0.460 0.460 0.465 0.455 0.465 570,000 260,760 0.4575 0.460 0.460 0.465 0.455 0.465 570,000 0.4575 -2.13%
2023-04-26 0 0.470 0.465 0.470 0.470 0.475 147,000 69,120 0.4702 0.470 0.465 0.470 0.470 0.475 147,000 0.4702 -3.09%
2023-04-25 0 0.485 0.470 0.485 - - 500 225 0.4500 0.485 0.470 0.485 - - 500 0.4500 0.00%
2023-04-24 0 0.485 0.485 0.490 0.485 0.490 81,000 39,480 0.4874 0.485 0.485 0.490 0.485 0.490 81,000 0.4874 -3.00%
2023-04-21 0 0.500 0.485 0.500 0.485 0.500 240,000 117,690 0.4904 0.500 0.485 0.500 0.485 0.500 240,000 0.4904 0.00%
2023-04-20 0 0.500 0.485 0.500 0.485 0.500 150,000 73,155 0.4877 0.500 0.485 0.500 0.485 0.500 150,000 0.4877 2.04%
2023-04-19 0 0.490 0.465 0.490 0.465 0.490 277,500 129,990 0.4684 0.490 0.465 0.490 0.465 0.490 277,500 0.4684 2.08%
2023-04-18 0 0.480 0.475 0.480 0.480 0.485 603,000 289,965 0.4809 0.480 0.475 0.480 0.480 0.485 603,000 0.4809 -2.04%
2023-04-17 0 0.490 0.470 0.490 0.470 0.510 885,000 435,825 0.4925 0.490 0.470 0.490 0.470 0.510 885,000 0.4925 -5.77%
2023-04-14 0 0.520 0.510 0.520 0.510 0.520 207,000 105,780 0.5110 0.520 0.510 0.520 0.510 0.520 207,000 0.5110 1.96%
2023-04-13 0 0.510 0.495 0.510 0.490 0.520 456,000 226,545 0.4968 0.510 0.495 0.510 0.490 0.520 456,000 0.4968 -1.92%
2023-04-12 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2023-04-11 0 0.520 0.500 0.520 0.510 0.520 54,000 27,690 0.5128 0.520 0.500 0.520 0.510 0.520 54,000 0.5128 1.96%
2023-04-06 0 0.510 0.500 0.510 0.500 0.510 117,000 58,890 0.5033 0.510 0.500 0.510 0.500 0.510 117,000 0.5033 -3.77%
2023-04-04 0 0.530 0.510 0.530 0.510 0.530 96,000 49,140 0.5119 0.530 0.510 0.530 0.510 0.530 96,000 0.5119 0.00%
2023-04-03 0 0.530 0.510 0.530 0.520 0.530 21,000 11,010 0.5243 0.530 0.510 0.530 0.520 0.530 21,000 0.5243 0.00%
2023-03-31 0 0.530 0.510 0.530 0.510 0.540 129,000 66,360 0.5144 0.530 0.510 0.530 0.510 0.540 129,000 0.5144 -1.85%
2023-03-30 0 0.540 0.520 0.540 0.520 0.540 15,000 7,980 0.5320 0.540 0.520 0.540 0.520 0.540 15,000 0.5320 1.89%
2023-03-29 0 0.530 0.520 0.530 0.510 0.530 9,000 4,710 0.5233 0.530 0.520 0.530 0.510 0.530 9,000 0.5233 -1.85%
2023-03-28 0 0.540 0.500 0.540 0.510 0.540 522,000 273,720 0.5244 0.540 0.500 0.540 0.510 0.540 522,000 0.5244 5.88%
2023-03-27 0 0.510 0.495 0.510 0.490 0.540 1,206,000 609,600 0.5055 0.510 0.495 0.510 0.490 0.540 1,206,000 0.5055 -5.56%
2023-03-24 0 0.540 0.520 0.540 0.480 0.550 1,596,000 826,185 0.5177 0.540 0.520 0.540 0.480 0.550 1,596,000 0.5177 10.20%
2023-03-23 0 0.490 0.480 0.490 0.490 0.490 3,000 1,470 0.4900 0.490 0.480 0.490 0.490 0.490 3,000 0.4900 -1.01%
2023-03-22 0 0.495 0.470 0.495 0.490 0.495 12,000 5,895 0.4913 0.495 0.470 0.495 0.490 0.495 12,000 0.4913 0.00%
2023-03-21 0 0.495 0.465 0.495 0.485 0.495 63,000 30,585 0.4855 0.495 0.465 0.495 0.485 0.495 63,000 0.4855 2.06%
2023-03-20 0 0.485 0.480 0.485 0.465 0.500 69,000 33,750 0.4891 0.485 0.480 0.485 0.465 0.500 69,000 0.4891 -1.02%
2023-03-17 0 0.490 0.465 0.490 0.480 0.490 273,000 131,850 0.4830 0.490 0.465 0.490 0.480 0.490 273,000 0.4830 1.03%
2023-03-16 0 0.485 0.475 0.485 0.480 0.495 285,000 137,715 0.4832 0.485 0.475 0.485 0.480 0.495 285,000 0.4832 1.04%
2023-03-15 0 0.480 0.475 0.480 0.480 0.480 48,000 23,040 0.4800 0.480 0.475 0.480 0.480 0.480 48,000 0.4800 -1.03%
2023-03-14 0 0.485 0.465 0.490 0.485 0.485 123,000 59,655 0.4850 0.485 0.465 0.490 0.485 0.485 123,000 0.4850 0.00%
2023-03-13 0 0.485 0.480 0.490 0.460 0.495 246,000 119,220 0.4846 0.485 0.480 0.490 0.460 0.495 246,000 0.4846 -1.02%
2023-03-10 0 0.490 0.475 0.490 0.470 0.495 279,000 138,240 0.4955 0.490 0.475 0.490 0.470 0.495 279,000 0.4955 -2.00%
2023-03-09 0 0.500 0.500 0.510 0.500 0.510 537,000 270,420 0.5036 0.500 0.500 0.510 0.500 0.510 537,000 0.5036 -1.96%
2023-03-08 0 0.510 0.500 0.510 0.500 0.530 333,000 168,120 0.5049 0.510 0.500 0.510 0.500 0.530 333,000 0.5049 -3.77%
2023-03-07 0 0.530 0.510 0.530 0.510 0.530 225,000 116,130 0.5161 0.530 0.510 0.530 0.510 0.530 225,000 0.5161 1.92%
2023-03-06 0 0.520 0.510 0.520 0.500 0.520 291,000 148,080 0.5089 0.520 0.510 0.520 0.500 0.520 291,000 0.5089 0.00%
2023-03-03 0 0.520 0.510 0.520 0.510 0.520 201,000 102,900 0.5119 0.520 0.510 0.520 0.510 0.520 201,000 0.5119 0.00%
2023-03-02 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2023-03-01 0 0.520 0.500 0.520 0.500 0.520 321,000 163,050 0.5079 0.520 0.500 0.520 0.500 0.520 321,000 0.5079 1.96%
2023-02-28 0 0.510 0.500 0.510 0.500 0.510 189,000 95,430 0.5049 0.510 0.500 0.510 0.500 0.510 189,000 0.5049 0.00%
2023-02-27 0 0.510 0.495 0.510 0.500 0.510 51,000 25,530 0.5006 0.510 0.495 0.510 0.500 0.510 51,000 0.5006 0.00%
2023-02-24 0 0.510 0.495 0.510 0.495 0.510 240,000 120,840 0.5035 0.510 0.495 0.510 0.495 0.510 240,000 0.5035 0.00%
2023-02-23 0 0.510 0.500 0.510 0.500 0.530 186,000 94,560 0.5084 0.510 0.500 0.510 0.500 0.530 186,000 0.5084 0.00%
2023-02-22 0 0.510 0.500 0.510 0.500 0.520 178,500 90,345 0.5061 0.510 0.500 0.510 0.500 0.520 178,500 0.5061 -1.92%
2023-02-21 0 0.520 0.500 0.520 0.500 0.520 249,000 126,630 0.5086 0.520 0.500 0.520 0.500 0.520 249,000 0.5086 1.96%
2023-02-20 0 0.510 0.500 0.510 0.495 0.510 102,000 51,180 0.5018 0.510 0.500 0.510 0.495 0.510 102,000 0.5018 2.00%
2023-02-17 0 0.500 0.500 0.510 0.500 0.510 183,000 92,160 0.5036 0.500 0.500 0.510 0.500 0.510 183,000 0.5036 -1.96%
2023-02-16 0 0.510 0.510 0.530 0.510 0.530 204,000 104,430 0.5119 0.510 0.510 0.530 0.510 0.530 204,000 0.5119 -1.92%
2023-02-15 0 0.520 0.510 0.520 0.520 0.550 195,000 102,810 0.5272 0.520 0.510 0.520 0.520 0.550 195,000 0.5272 0.00%
2023-02-14 0 0.520 0.500 0.520 0.510 0.520 129,000 65,940 0.5112 0.520 0.500 0.520 0.510 0.520 129,000 0.5112 0.00%
2023-02-13 0 0.520 0.510 0.520 0.510 0.520 99,000 51,000 0.5152 0.520 0.510 0.520 0.510 0.520 99,000 0.5152 -1.89%
2023-02-10 0 0.530 0.510 0.530 0.530 0.540 54,000 28,830 0.5339 0.530 0.510 0.530 0.530 0.540 54,000 0.5339 -1.85%
2023-02-09 0 0.540 0.530 0.540 0.540 0.540 21,000 11,340 0.5400 0.540 0.530 0.540 0.540 0.540 21,000 0.5400 0.00%
2023-02-08 0 0.540 0.510 0.540 0.530 0.550 216,000 115,230 0.5335 0.540 0.510 0.540 0.530 0.550 216,000 0.5335 3.85%
2023-02-07 0 0.520 0.520 0.530 0.510 0.530 288,000 149,310 0.5184 0.520 0.520 0.530 0.510 0.530 288,000 0.5184 0.00%
2023-02-06 0 0.520 0.510 0.520 0.520 0.520 15,000 7,800 0.5200 0.520 0.510 0.520 0.520 0.520 15,000 0.5200 -3.70%
2023-02-03 0 0.540 0.510 0.540 0.510 0.540 51,000 26,940 0.5282 0.540 0.510 0.540 0.510 0.540 51,000 0.5282 1.89%
2023-02-02 0 0.530 0.510 0.530 0.510 0.530 9,000 4,710 0.5233 0.530 0.510 0.530 0.510 0.530 9,000 0.5233 0.00%
2023-02-01 0 0.530 0.520 0.530 0.510 0.530 168,000 88,110 0.5245 0.530 0.520 0.530 0.510 0.530 168,000 0.5245 -3.64%
2023-01-31 0 0.550 0.520 0.550 0.550 0.550 12,000 6,600 0.5500 0.550 0.520 0.550 0.550 0.550 12,000 0.5500 0.00%
2023-01-30 0 0.550 0.510 0.550 0.540 0.550 108,000 58,350 0.5403 0.550 0.510 0.550 0.540 0.550 108,000 0.5403 0.00%
2023-01-27 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-01-26 0 0.550 0.520 0.550 0.530 0.550 132,000 70,380 0.5332 0.550 0.520 0.550 0.530 0.550 132,000 0.5332 0.00%
2023-01-20 0 0.550 0.530 0.550 0.530 0.550 318,000 169,500 0.5330 0.550 0.530 0.550 0.530 0.550 318,000 0.5330 3.77%
2023-01-19 0 0.530 0.510 0.530 0.500 0.530 249,000 126,000 0.5060 0.530 0.510 0.530 0.500 0.530 249,000 0.5060 8.16%
2023-01-18 0 0.490 0.485 0.490 0.485 0.550 3,234,000 1,632,225 0.5047 0.490 0.485 0.490 0.485 0.550 3,234,000 0.5047 -9.26%
2023-01-17 0 0.540 0.540 0.550 0.540 0.570 309,000 168,900 0.5466 0.540 0.540 0.550 0.540 0.570 309,000 0.5466 0.00%
2023-01-16 0 0.540 0.530 0.550 0.530 0.550 528,000 285,030 0.5398 0.540 0.530 0.550 0.530 0.550 528,000 0.5398 1.89%
2023-01-13 0 0.530 0.530 0.550 0.530 0.550 168,000 90,780 0.5404 0.530 0.530 0.550 0.530 0.550 168,000 0.5404 -3.64%
2023-01-12 0 0.550 0.540 0.550 0.550 0.550 3,000 1,650 0.5500 0.550 0.540 0.550 0.550 0.550 3,000 0.5500 1.85%
2023-01-11 0 0.540 0.520 0.540 0.520 0.540 108,000 58,260 0.5394 0.540 0.520 0.540 0.520 0.540 108,000 0.5394 0.00%
2023-01-10 0 0.540 0.520 0.540 0.500 0.540 240,000 125,040 0.5210 0.540 0.520 0.540 0.500 0.540 240,000 0.5210 0.00%
2023-01-09 0 0.540 0.530 0.540 0.500 0.550 297,000 160,920 0.5418 0.540 0.530 0.540 0.500 0.550 297,000 0.5418 1.89%
2023-01-06 0 0.530 0.510 0.530 0.490 0.540 619,500 318,517 0.5142 0.530 0.510 0.530 0.490 0.540 619,500 0.5142 0.00%
2023-01-05 0 0.530 0.520 0.530 0.510 0.550 438,000 228,000 0.5205 0.530 0.520 0.530 0.510 0.550 438,000 0.5205 -3.64%
2023-01-04 0 0.550 0.530 0.550 0.520 0.550 234,000 123,870 0.5294 0.550 0.530 0.550 0.520 0.550 234,000 0.5294 3.77%
2023-01-03 0 0.530 0.530 0.580 0.530 0.570 159,000 86,760 0.5457 0.530 0.530 0.580 0.530 0.570 159,000 0.5457 -3.64%
2022-12-30 0 0.550 0.530 0.550 0.530 0.550 246,000 133,980 0.5446 0.550 0.530 0.550 0.530 0.550 246,000 0.5446 1.85%
2022-12-29 0 0.540 0.530 0.600 0.520 0.550 324,000 174,660 0.5391 0.540 0.530 0.600 0.520 0.550 324,000 0.5391 1.89%
2022-12-28 0 0.530 0.530 0.540 0.530 0.530 117,000 62,010 0.5300 0.530 0.530 0.540 0.530 0.530 117,000 0.5300 0.00%
2022-12-23 0 0.530 0.530 0.540 0.520 0.560 732,000 393,240 0.5372 0.530 0.530 0.540 0.520 0.560 732,000 0.5372 -1.85%
2022-12-22 0 0.540 0.540 0.560 0.540 0.590 171,000 95,250 0.5570 0.540 0.540 0.560 0.540 0.590 171,000 0.5570 -8.47%
2022-12-21 0 0.590 0.570 0.590 0.580 0.620 246,000 144,780 0.5885 0.590 0.570 0.590 0.580 0.620 246,000 0.5885 -1.67%
2022-12-20 0 0.600 0.560 0.600 0.570 0.610 588,000 345,750 0.5880 0.600 0.560 0.600 0.570 0.610 588,000 0.5880 1.69%
2022-12-19 0 0.590 0.560 0.590 0.570 0.620 366,000 219,510 0.5998 0.590 0.560 0.590 0.570 0.620 366,000 0.5998 -3.28%
2022-12-16 0 0.610 0.600 0.610 0.580 0.620 816,000 493,770 0.6051 0.610 0.600 0.610 0.580 0.620 816,000 0.6051 0.00%
2022-12-15 0 0.610 0.580 0.610 0.570 0.630 819,000 492,030 0.6008 0.610 0.580 0.610 0.570 0.630 819,000 0.6008 -1.61%
2022-12-14 0 0.620 0.610 0.620 0.600 0.650 1,518,000 945,540 0.6229 0.620 0.610 0.620 0.600 0.650 1,518,000 0.6229 -1.59%
2022-12-13 0 0.630 0.610 0.630 0.570 0.670 3,144,000 1,951,380 0.6207 0.630 0.610 0.630 0.570 0.670 3,144,000 0.6207 12.50%
2022-12-12 0 0.560 0.560 0.580 0.540 0.580 771,000 436,860 0.5666 0.560 0.560 0.580 0.540 0.580 771,000 0.5666 0.00%
2022-12-09 0 0.560 0.560 0.570 0.520 0.560 825,000 451,080 0.5468 0.560 0.560 0.570 0.520 0.560 825,000 0.5468 5.66%
2022-12-08 0 0.530 0.510 0.530 0.500 0.540 657,000 341,130 0.5192 0.530 0.510 0.530 0.500 0.540 657,000 0.5192 6.00%
2022-12-07 0 0.500 0.500 0.510 0.495 0.540 2,184,000 1,112,145 0.5092 0.500 0.500 0.510 0.495 0.540 2,184,000 0.5092 3.09%
2022-12-06 0 0.485 0.485 0.490 0.485 0.485 108,000 52,380 0.4850 0.485 0.485 0.490 0.485 0.485 108,000 0.4850 0.00%
2022-12-05 0 0.485 0.480 0.485 0.480 0.500 189,000 93,285 0.4936 0.485 0.480 0.485 0.480 0.500 189,000 0.4936 2.11%
2022-12-02 0 0.475 0.475 0.480 0.475 0.475 153,000 72,675 0.4750 0.475 0.475 0.480 0.475 0.475 153,000 0.4750 1.06%
2022-12-01 0 0.470 0.470 0.480 0.465 0.500 75,000 35,490 0.4732 0.470 0.470 0.480 0.465 0.500 75,000 0.4732 1.08%
2022-11-30 0 0.465 0.465 0.470 0.460 0.480 273,000 128,640 0.4712 0.465 0.465 0.470 0.460 0.480 273,000 0.4712 3.33%
2022-11-29 0 0.450 0.450 0.470 0.450 0.480 87,000 39,345 0.4522 0.450 0.450 0.470 0.450 0.480 87,000 0.4522 1.12%
2022-11-28 0 0.445 0.445 0.460 0.445 0.460 42,000 18,735 0.4461 0.445 0.445 0.460 0.445 0.460 42,000 0.4461 -2.20%
2022-11-25 0 0.455 0.455 0.465 0.450 0.455 288,000 130,275 0.4523 0.455 0.455 0.465 0.450 0.455 288,000 0.4523 0.00%
2022-11-24 0 0.455 0.455 0.475 0.445 0.450 132,000 59,355 0.4497 0.455 0.455 0.475 0.445 0.450 132,000 0.4497 -1.09%
2022-11-23 0 0.460 0.460 0.485 0.450 0.495 210,000 97,080 0.4623 0.460 0.460 0.485 0.450 0.495 210,000 0.4623 -7.07%
2022-11-22 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - 0.00%
2022-11-21 0 0.495 0.490 0.495 0.490 0.500 309,000 152,985 0.4951 0.495 0.490 0.495 0.490 0.500 309,000 0.4951 1.02%
2022-11-18 0 0.490 0.465 0.490 0.465 0.500 1,020,000 488,265 0.4787 0.490 0.465 0.490 0.465 0.500 1,020,000 0.4787 5.38%
2022-11-17 0 0.465 0.465 0.485 0.460 0.490 273,000 129,810 0.4755 0.465 0.465 0.485 0.460 0.490 273,000 0.4755 -3.12%
2022-11-16 0 0.480 0.470 0.480 0.470 0.480 621,000 295,590 0.4760 0.480 0.470 0.480 0.470 0.480 621,000 0.4760 2.13%
2022-11-15 0 0.470 0.450 0.470 0.440 0.480 1,107,000 504,225 0.4555 0.470 0.450 0.470 0.440 0.480 1,107,000 0.4555 9.30%
2022-11-14 0 0.430 0.430 0.450 0.415 0.425 60,000 25,320 0.4220 0.430 0.430 0.450 0.415 0.425 60,000 0.4220 2.38%
2022-11-11 0 0.420 0.400 0.420 0.410 0.420 429,000 179,115 0.4175 0.420 0.400 0.420 0.410 0.420 429,000 0.4175 3.70%
2022-11-10 0 0.405 0.405 0.410 0.405 0.410 18,000 7,320 0.4067 0.405 0.405 0.410 0.405 0.410 18,000 0.4067 0.00%
2022-11-09 0 0.405 0.405 0.410 0.405 0.405 9,000 3,645 0.4050 0.405 0.405 0.410 0.405 0.405 9,000 0.4050 0.00%
2022-11-08 0 0.405 0.405 0.415 0.400 0.410 429,000 175,170 0.4083 0.405 0.405 0.415 0.400 0.410 429,000 0.4083 1.25%
2022-11-07 0 0.400 0.400 0.415 0.400 0.420 495,000 199,605 0.4032 0.400 0.400 0.415 0.400 0.420 495,000 0.4032 -2.44%
2022-11-04 0 0.410 0.395 0.410 0.400 0.420 249,000 102,285 0.4108 0.410 0.395 0.410 0.400 0.420 249,000 0.4108 0.00%
2022-11-03 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2022-11-02 0 0.410 0.410 0.415 0.400 0.410 186,000 75,075 0.4036 0.410 0.410 0.415 0.400 0.410 186,000 0.4036 0.00%
2022-11-01 0 0.410 0.405 0.435 - - 0 0 - 0.410 0.405 0.435 - - 0 - 0.00%
2022-10-31 0 0.410 0.405 0.430 0.410 0.410 39,000 15,990 0.4100 0.410 0.405 0.430 0.410 0.410 39,000 0.4100 0.00%
2022-10-28 0 0.410 0.405 0.410 0.410 0.430 69,000 28,710 0.4161 0.410 0.405 0.410 0.410 0.430 69,000 0.4161 -1.20%
2022-10-27 0 0.415 0.410 0.450 0.410 0.415 237,000 98,340 0.4149 0.415 0.410 0.450 0.410 0.415 237,000 0.4149 -3.49%
2022-10-26 0 0.430 0.410 0.430 0.400 0.435 87,000 37,110 0.4266 0.430 0.410 0.430 0.400 0.435 87,000 0.4266 3.61%
2022-10-25 0 0.415 0.415 0.430 0.405 0.420 78,000 32,160 0.4123 0.415 0.415 0.430 0.405 0.420 78,000 0.4123 -1.19%
2022-10-24 0 0.420 0.420 0.435 0.410 0.420 57,000 23,610 0.4142 0.420 0.420 0.435 0.410 0.420 57,000 0.4142 -1.18%
2022-10-21 0 0.425 0.410 0.440 - - 0 0 - 0.425 0.410 0.440 - - 0 - 0.00%
2022-10-20 0 0.425 0.425 0.440 0.420 0.435 909,000 390,660 0.4298 0.425 0.425 0.440 0.420 0.435 909,000 0.4298 -4.49%
2022-10-19 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2022-10-18 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2022-10-17 0 0.445 0.435 0.445 0.410 0.445 123,000 51,555 0.4191 0.445 0.435 0.445 0.410 0.445 123,000 0.4191 3.49%
2022-10-14 0 0.430 0.430 0.450 0.430 0.455 225,000 96,900 0.4307 0.430 0.430 0.450 0.430 0.455 225,000 0.4307 -5.49%
2022-10-13 0 0.455 0.430 0.455 0.430 0.455 150,000 67,080 0.4472 0.455 0.430 0.455 0.430 0.455 150,000 0.4472 4.60%
2022-10-12 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2022-10-11 0 0.435 0.430 0.435 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2022-10-10 0 0.435 0.430 0.450 0.410 0.435 123,000 51,945 0.4223 0.435 0.430 0.450 0.410 0.435 123,000 0.4223 0.00%
2022-10-07 0 0.435 0.430 0.435 0.435 0.435 51,000 22,185 0.4350 0.435 0.430 0.435 0.435 0.435 51,000 0.4350 0.00%
2022-10-06 0 0.435 0.430 0.435 0.430 0.440 198,000 86,190 0.4353 0.435 0.430 0.435 0.430 0.440 198,000 0.4353 -3.33%
2022-10-05 0 0.450 0.445 0.455 0.435 0.455 42,000 18,555 0.4418 0.450 0.445 0.455 0.435 0.455 42,000 0.4418 2.27%
2022-10-03 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - -1.12%
2022-09-30 0 0.445 0.435 0.450 0.440 0.455 72,000 31,965 0.4440 0.445 0.435 0.450 0.440 0.455 72,000 0.4440 -2.20%
2022-09-29 0 0.455 0.440 0.455 0.440 0.460 552,000 249,945 0.4528 0.455 0.440 0.455 0.440 0.460 552,000 0.4528 3.41%
2022-09-28 0 0.440 0.440 0.455 0.430 0.440 81,000 35,370 0.4367 0.440 0.440 0.455 0.430 0.440 81,000 0.4367 0.00%
2022-09-27 0 0.440 0.425 0.440 0.420 0.440 111,000 48,225 0.4345 0.440 0.425 0.440 0.420 0.440 111,000 0.4345 1.15%
2022-09-26 0 0.435 0.435 0.445 0.425 0.435 114,000 49,485 0.4341 0.435 0.435 0.445 0.425 0.435 114,000 0.4341 0.00%
2022-09-23 0 0.435 0.425 0.455 0.435 0.455 213,000 93,705 0.4399 0.435 0.425 0.455 0.435 0.455 213,000 0.4399 -1.14%
2022-09-22 0 0.440 0.440 0.450 0.440 0.440 51,000 22,650 0.4441 0.440 0.440 0.450 0.440 0.440 51,000 0.4441 -1.12%
2022-09-21 0 0.445 0.440 0.445 0.445 0.445 3,000 1,335 0.4450 0.445 0.440 0.445 0.445 0.445 3,000 0.4450 0.00%
2022-09-20 0 0.445 0.440 0.465 0.455 0.455 3,000 1,365 0.4550 0.445 0.440 0.465 0.455 0.455 3,000 0.4550 0.00%
2022-09-19 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2022-09-16 0 0.445 0.445 0.455 0.445 0.445 33,000 14,685 0.4450 0.445 0.445 0.455 0.445 0.445 33,000 0.4450 -3.26%
2022-09-15 0 0.460 0.450 0.470 0.430 0.465 135,000 61,605 0.4563 0.460 0.450 0.470 0.430 0.465 135,000 0.4563 -1.08%
2022-09-14 0 0.465 0.455 0.475 0.455 0.465 117,000 53,265 0.4553 0.465 0.455 0.475 0.455 0.465 117,000 0.4553 2.20%
2022-09-13 0 0.455 0.455 0.475 - - 0 0 - 0.455 0.455 0.475 - - 0 - 2.25%
2022-09-09 0 0.445 0.445 0.460 0.435 0.440 15,000 6,540 0.4360 0.445 0.445 0.460 0.435 0.440 15,000 0.4360 3.49%
2022-09-08 0 0.430 0.425 0.435 0.430 0.430 3,000 1,290 0.4300 0.430 0.425 0.435 0.430 0.430 3,000 0.4300 -2.27%
2022-09-07 0 0.440 0.440 0.465 0.425 0.450 21,000 9,225 0.4393 0.440 0.440 0.465 0.425 0.450 21,000 0.4393 -1.12%
2022-09-06 0 0.445 0.440 0.460 0.435 0.465 66,000 29,835 0.4520 0.445 0.440 0.460 0.435 0.465 66,000 0.4520 -1.11%
2022-09-05 0 0.450 0.435 0.455 0.425 0.455 591,000 264,585 0.4477 0.450 0.435 0.455 0.425 0.455 591,000 0.4477 -2.17%
2022-09-02 0 0.460 0.450 0.465 0.445 0.460 9,000 4,065 0.4517 0.460 0.450 0.465 0.445 0.460 9,000 0.4517 -2.13%
2022-09-01 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - -1.05%
2022-08-31 0 0.475 0.470 0.475 0.455 0.490 102,000 48,585 0.4763 0.475 0.470 0.475 0.455 0.490 102,000 0.4763 -1.04%
2022-08-30 0 0.480 0.450 0.480 0.480 0.480 30,000 14,400 0.4800 0.480 0.450 0.480 0.480 0.480 30,000 0.4800 4.35%
2022-08-29 0 0.460 0.460 0.480 0.455 0.480 69,000 32,235 0.4672 0.460 0.460 0.480 0.455 0.480 69,000 0.4672 -3.16%
2022-08-26 0 0.475 0.475 0.485 0.440 0.495 936,000 441,075 0.4712 0.475 0.475 0.485 0.440 0.495 936,000 0.4712 9.20%
2022-08-25 0 0.435 0.420 0.460 0.435 0.440 459,000 200,955 0.4378 0.435 0.420 0.460 0.435 0.440 459,000 0.4378 4.82%
2022-08-24 0 0.415 0.415 0.430 0.415 0.415 33,000 13,695 0.4150 0.415 0.415 0.430 0.415 0.415 33,000 0.4150 0.00%
2022-08-23 0 0.415 0.415 0.430 0.415 0.425 141,000 59,175 0.4197 0.415 0.415 0.430 0.415 0.425 141,000 0.4197 -1.19%
2022-08-22 0 0.420 0.420 0.435 0.420 0.440 567,000 246,060 0.4340 0.420 0.420 0.435 0.420 0.440 567,000 0.4340 -4.55%
2022-08-19 0 0.440 0.435 0.440 0.435 0.440 63,000 27,510 0.4367 0.440 0.435 0.440 0.435 0.440 63,000 0.4367 1.15%
2022-08-18 0 0.435 0.435 0.440 0.435 0.455 132,000 58,365 0.4422 0.435 0.435 0.440 0.435 0.455 132,000 0.4422 -3.33%
2022-08-17 0 0.450 0.440 0.455 0.440 0.470 183,000 80,610 0.4405 0.450 0.440 0.455 0.440 0.470 183,000 0.4405 -1.10%
2022-08-16 0 0.455 0.440 0.455 0.440 0.455 33,000 14,790 0.4482 0.455 0.440 0.455 0.440 0.455 33,000 0.4482 0.00%
2022-08-15 0 0.455 0.440 0.455 0.440 0.460 81,000 36,510 0.4507 0.455 0.440 0.455 0.440 0.460 81,000 0.4507 3.41%
2022-08-12 0 0.440 0.440 0.470 0.440 0.455 159,000 70,065 0.4407 0.440 0.440 0.470 0.440 0.455 159,000 0.4407 -4.35%
2022-08-11 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2022-08-10 0 0.460 0.430 0.460 0.430 0.460 27,000 12,000 0.4444 0.460 0.430 0.460 0.430 0.460 27,000 0.4444 4.55%
2022-08-09 0 0.440 0.440 0.460 0.430 0.440 48,000 21,075 0.4391 0.440 0.440 0.460 0.430 0.440 48,000 0.4391 0.00%
2022-08-08 0 0.440 0.435 0.445 0.420 0.480 81,000 35,745 0.4413 0.440 0.435 0.445 0.420 0.480 81,000 0.4413 3.53%
2022-08-05 0 0.425 0.425 0.445 0.410 0.440 18,000 7,785 0.4325 0.425 0.425 0.445 0.410 0.440 18,000 0.4325 -3.41%
2022-08-04 0 0.440 0.440 0.470 0.435 0.440 90,000 39,525 0.4392 0.440 0.440 0.470 0.435 0.440 90,000 0.4392 2.33%
2022-08-03 0 0.430 0.430 0.440 0.410 0.440 213,000 91,515 0.4296 0.430 0.430 0.440 0.410 0.440 213,000 0.4296 -2.27%
2022-08-02 0 0.440 0.440 0.455 0.440 0.440 363,000 159,720 0.4400 0.440 0.440 0.455 0.440 0.440 363,000 0.4400 -2.22%
2022-08-01 0 0.450 0.445 0.455 0.440 0.460 189,000 84,600 0.4476 0.450 0.445 0.455 0.440 0.460 189,000 0.4476 -2.17%
2022-07-29 0 0.460 0.460 0.470 0.460 0.465 78,000 35,970 0.4612 0.460 0.460 0.470 0.460 0.465 78,000 0.4612 1.10%
2022-07-28 0 0.455 0.455 0.465 0.450 0.465 171,000 77,550 0.4535 0.455 0.455 0.465 0.450 0.465 171,000 0.4535 -2.15%
2022-07-27 0 0.465 0.455 0.475 0.455 0.480 174,000 80,820 0.4645 0.465 0.455 0.475 0.455 0.480 174,000 0.4645 -2.11%
2022-07-26 0 0.475 0.455 0.485 0.460 0.475 189,000 87,345 0.4621 0.475 0.455 0.485 0.460 0.475 189,000 0.4621 -1.04%
2022-07-25 0 0.480 0.470 0.485 0.455 0.490 534,000 255,255 0.4780 0.480 0.470 0.485 0.455 0.490 534,000 0.4780 -2.04%
2022-07-22 0 0.490 0.490 0.500 0.490 0.495 165,000 81,015 0.4910 0.490 0.490 0.500 0.490 0.495 165,000 0.4910 -2.00%
2022-07-21 0 0.500 0.490 0.500 0.490 0.510 99,000 49,185 0.4968 0.500 0.490 0.500 0.490 0.510 99,000 0.4968 0.00%
2022-07-20 0 0.500 0.495 0.500 0.490 0.500 285,000 142,005 0.4983 0.500 0.495 0.500 0.490 0.500 285,000 0.4983 1.01%
2022-07-19 0 0.495 0.485 0.500 0.485 0.500 210,000 103,380 0.4923 0.495 0.485 0.500 0.485 0.500 210,000 0.4923 0.00%
2022-07-18 0 0.495 0.485 0.500 0.480 0.495 300,000 146,700 0.4890 0.495 0.485 0.500 0.480 0.495 300,000 0.4890 3.13%
2022-07-15 0 0.480 0.480 0.490 0.480 0.500 795,000 390,660 0.4914 0.480 0.480 0.490 0.480 0.500 795,000 0.4914 -3.03%
2022-07-14 0 0.495 0.485 0.500 0.490 0.495 96,000 47,310 0.4928 0.495 0.485 0.500 0.490 0.495 96,000 0.4928 1.02%
2022-07-13 0 0.490 0.490 0.500 0.485 0.490 114,000 55,845 0.4899 0.490 0.490 0.500 0.485 0.490 114,000 0.4899 0.00%
2022-07-12 0 0.490 0.490 0.500 0.490 0.500 309,000 152,745 0.4943 0.490 0.490 0.500 0.490 0.500 309,000 0.4943 -2.00%
2022-07-11 0 0.500 0.500 0.520 0.500 0.500 108,000 54,000 0.5000 0.500 0.500 0.520 0.500 0.500 108,000 0.5000 -1.96%
2022-07-08 0 0.510 0.500 0.510 0.500 0.510 303,000 152,460 0.5032 0.510 0.500 0.510 0.500 0.510 303,000 0.5032 2.00%
2022-07-07 0 0.500 0.500 0.510 0.500 0.510 93,000 47,100 0.5065 0.500 0.500 0.510 0.500 0.510 93,000 0.5065 -1.96%
2022-07-06 0 0.510 0.500 0.510 0.500 0.510 18,000 9,090 0.5050 0.510 0.500 0.510 0.500 0.510 18,000 0.5050 0.00%
2022-07-05 0 0.510 0.500 0.510 0.510 0.520 54,000 27,600 0.5111 0.510 0.500 0.510 0.510 0.520 54,000 0.5111 0.00%
2022-07-04 0 0.510 0.510 0.520 0.510 0.510 141,000 71,970 0.5104 0.510 0.510 0.520 0.510 0.510 141,000 0.5104 -1.92%
2022-06-30 0 0.520 0.510 0.520 0.510 0.520 381,000 196,920 0.5169 0.520 0.510 0.520 0.510 0.520 381,000 0.5169 1.96%
2022-06-29 0 0.510 0.500 0.510 0.500 0.510 126,000 63,120 0.5010 0.510 0.500 0.510 0.500 0.510 126,000 0.5010 0.00%
2022-06-28 0 0.510 0.510 0.520 0.495 0.510 477,000 240,720 0.5047 0.510 0.510 0.520 0.495 0.510 477,000 0.5047 2.00%
2022-06-27 0 0.500 0.500 0.520 0.480 0.570 3,732,000 1,892,835 0.5072 0.500 0.500 0.520 0.480 0.570 3,732,000 0.5072 -5.66%
2022-06-24 0 0.530 0.510 0.540 0.510 0.540 606,000 316,560 0.5224 0.530 0.510 0.540 0.510 0.540 606,000 0.5224 -1.85%
2022-06-23 0 0.540 0.520 0.540 0.520 0.540 48,000 25,680 0.5350 0.540 0.520 0.540 0.520 0.540 48,000 0.5350 1.89%
2022-06-22 0 0.530 0.520 0.540 0.510 0.560 1,383,000 736,410 0.5325 0.530 0.520 0.540 0.510 0.560 1,383,000 0.5325 0.00%
2022-06-21 0 0.530 0.530 0.550 0.530 0.560 510,000 279,630 0.5483 0.530 0.530 0.550 0.530 0.560 510,000 0.5483 1.92%
2022-06-20 0 0.520 0.520 0.530 0.495 0.530 507,000 259,125 0.5111 0.520 0.520 0.530 0.495 0.530 507,000 0.5111 6.12%
2022-06-17 0 0.490 0.490 0.495 0.490 0.495 408,000 200,205 0.4907 0.490 0.490 0.495 0.490 0.495 408,000 0.4907 0.00%
2022-06-16 0 0.490 0.490 0.495 0.485 0.510 906,000 449,970 0.4967 0.490 0.490 0.495 0.485 0.510 906,000 0.4967 -2.00%
2022-06-15 0 0.500 0.490 0.500 0.490 0.500 273,000 135,360 0.4958 0.500 0.490 0.500 0.490 0.500 273,000 0.4958 2.04%
2022-06-14 0 0.490 0.490 0.500 0.490 0.500 540,000 269,100 0.4983 0.490 0.490 0.500 0.490 0.500 540,000 0.4983 0.00%
2022-06-13 0 0.490 0.490 0.500 0.490 0.500 138,000 68,175 0.4940 0.490 0.490 0.500 0.490 0.500 138,000 0.4940 -1.01%
2022-06-10 0 0.495 0.495 0.510 0.490 0.510 146,000 72,460 0.4963 0.495 0.495 0.510 0.490 0.510 146,000 0.4963 -2.94%
2022-06-09 0 0.510 0.500 0.520 0.495 0.510 1,101,000 555,060 0.5041 0.510 0.500 0.520 0.495 0.510 1,101,000 0.5041 3.03%
2022-06-08 0 0.495 0.485 0.495 0.480 0.495 1,149,000 560,310 0.4877 0.495 0.485 0.495 0.480 0.495 1,149,000 0.4877 2.06%
2022-06-07 0 0.485 0.485 0.490 0.480 0.495 1,071,000 517,635 0.4833 0.485 0.485 0.490 0.480 0.495 1,071,000 0.4833 -2.02%
2022-06-06 0 0.495 0.485 0.495 0.480 0.495 264,000 129,855 0.4919 0.495 0.485 0.495 0.480 0.495 264,000 0.4919 1.02%
2022-06-02 0 0.490 0.490 0.500 0.490 0.510 402,000 199,410 0.4960 0.490 0.490 0.500 0.490 0.510 402,000 0.4960 -2.00%
2022-06-01 0 0.500 0.495 0.500 0.490 0.500 681,000 334,470 0.4911 0.500 0.495 0.500 0.490 0.500 681,000 0.4911 -1.96%
2022-05-31 0 0.510 0.500 0.510 0.490 0.510 411,000 202,410 0.4925 0.510 0.500 0.510 0.490 0.510 411,000 0.4925 2.00%
2022-05-30 0 0.500 0.495 0.520 0.495 0.510 267,000 133,245 0.4990 0.500 0.495 0.520 0.495 0.510 267,000 0.4990 0.00%
2022-05-27 0 0.500 0.500 0.520 0.485 0.530 2,073,000 1,050,435 0.5067 0.500 0.500 0.520 0.485 0.530 2,073,000 0.5067 -3.85%
2022-05-26 0 0.520 0.520 0.530 0.510 0.560 1,953,000 1,036,830 0.5309 0.520 0.520 0.530 0.510 0.560 1,953,000 0.5309 -7.14%
2022-05-25 0 0.560 0.550 0.570 0.550 0.570 363,000 203,280 0.5600 0.560 0.550 0.570 0.550 0.570 363,000 0.5600 1.21%
2022-05-24 0 0.570 0.550 0.560 0.560 0.570 477,000 267,660 0.5611 0.553 0.534 0.544 0.544 0.553 491,397 0.5447 0.00%
2022-05-23 0 0.570 0.560 0.570 0.560 0.570 849,000 479,730 0.5651 0.553 0.544 0.553 0.544 0.553 874,625 0.5485 0.00%
2022-05-20 0 0.570 0.560 0.570 0.560 0.590 939,000 531,990 0.5665 0.553 0.544 0.553 0.544 0.573 967,341 0.5500 0.00%
2022-05-19 0 0.570 0.560 0.570 0.560 0.580 618,000 348,090 0.5633 0.553 0.544 0.553 0.544 0.563 636,653 0.5468 -1.72%
2022-05-18 0 0.580 0.570 0.580 0.560 0.590 837,000 478,020 0.5711 0.563 0.553 0.563 0.544 0.573 862,263 0.5544 0.00%
2022-05-17 0 0.580 0.570 0.590 0.560 0.590 639,000 366,840 0.5741 0.563 0.553 0.573 0.544 0.573 658,287 0.5573 -3.33%
2022-05-16 0 0.600 0.570 0.600 0.570 0.610 366,000 212,040 0.5793 0.582 0.553 0.582 0.553 0.592 377,047 0.5624 3.45%
2022-05-13 0 0.580 0.570 0.580 0.560 0.610 1,764,000 996,570 0.5649 0.563 0.553 0.563 0.544 0.592 1,817,242 0.5484 -1.69%
2022-05-12 0 0.590 0.560 0.590 0.560 0.600 2,826,000 1,631,550 0.5773 0.573 0.544 0.573 0.544 0.582 2,911,296 0.5604 -1.67%
2022-05-11 0 0.600 0.600 0.610 0.600 0.620 651,000 393,900 0.6051 0.582 0.582 0.592 0.582 0.602 670,649 0.5873 -1.64%
2022-05-10 0 0.610 0.610 0.620 0.560 0.620 528,000 308,190 0.5837 0.592 0.592 0.602 0.544 0.602 543,936 0.5666 1.67%
2022-05-06 0 0.600 0.600 0.620 0.600 0.620 1,614,000 975,660 0.6045 0.582 0.582 0.602 0.582 0.602 1,662,715 0.5868 -6.25%
2022-05-05 0 0.640 0.610 0.640 0.610 0.640 390,000 239,970 0.6153 0.621 0.592 0.621 0.592 0.621 401,771 0.5973 0.00%
2022-05-04 0 0.640 0.610 0.640 0.610 0.640 453,000 279,600 0.6172 0.621 0.592 0.621 0.592 0.621 466,673 0.5991 0.00%
2022-05-03 0 0.640 0.630 0.650 0.630 0.660 173,000 110,580 0.6392 0.621 0.612 0.631 0.612 0.641 178,222 0.6205 -5.88%
2022-04-29 0 0.680 0.640 0.690 0.650 0.680 621,000 409,020 0.6586 0.660 0.621 0.670 0.631 0.660 639,743 0.6394 6.25%
2022-04-28 0 0.640 0.620 0.650 0.610 0.650 105,000 65,100 0.6200 0.621 0.602 0.631 0.592 0.631 108,169 0.6018 -1.54%
2022-04-27 0 0.650 0.640 0.650 0.600 0.650 789,000 486,420 0.6165 0.631 0.621 0.631 0.582 0.631 812,814 0.5984 1.56%
2022-04-26 0 0.640 0.620 0.640 0.610 0.650 282,000 176,220 0.6249 0.621 0.602 0.621 0.592 0.631 290,511 0.6066 0.00%
2022-04-25 0 0.640 0.630 0.640 0.590 0.660 1,200,000 740,130 0.6168 0.621 0.612 0.621 0.573 0.641 1,236,219 0.5987 -5.88%
2022-04-22 0 0.680 0.670 0.680 0.640 0.680 1,047,000 696,030 0.6648 0.660 0.650 0.660 0.621 0.660 1,078,601 0.6453 0.00%
2022-04-21 0 0.680 0.660 0.690 0.670 0.690 555,000 375,480 0.6765 0.660 0.641 0.670 0.650 0.670 571,751 0.6567 -2.86%
2022-04-20 0 0.700 0.700 0.710 0.690 0.710 636,000 441,540 0.6942 0.679 0.679 0.689 0.670 0.689 655,196 0.6739 -1.41%
2022-04-19 0 0.710 0.700 0.710 0.690 0.740 717,000 508,350 0.7090 0.689 0.679 0.689 0.670 0.718 738,641 0.6882 -4.05%
2022-04-14 0 0.740 0.740 0.750 0.720 0.750 615,000 452,610 0.7360 0.718 0.718 0.728 0.699 0.728 633,562 0.7144 0.00%
2022-04-13 0 0.740 0.740 0.750 0.720 0.770 1,446,000 1,089,180 0.7532 0.718 0.718 0.728 0.699 0.747 1,489,644 0.7312 1.37%
2022-04-12 0 0.730 0.730 0.740 0.680 0.800 2,085,000 1,582,020 0.7588 0.709 0.709 0.718 0.660 0.777 2,147,931 0.7365 5.80%
2022-04-11 0 0.690 0.690 0.700 0.680 0.690 102,000 70,020 0.6865 0.670 0.670 0.679 0.660 0.670 105,079 0.6664 -1.43%
2022-04-08 0 0.700 0.700 0.710 0.700 0.700 78,000 54,600 0.7000 0.679 0.679 0.689 0.679 0.679 80,354 0.6795 0.00%
2022-04-07 0 0.700 0.700 0.720 0.700 0.770 750,000 553,560 0.7381 0.679 0.679 0.699 0.679 0.747 772,637 0.7165 -2.78%
2022-04-06 0 0.720 0.720 0.740 0.680 0.780 1,635,000 1,185,780 0.7252 0.699 0.699 0.718 0.660 0.757 1,684,348 0.7040 9.09%
2022-04-04 0 0.660 0.660 0.680 0.660 0.660 120,000 79,200 0.6600 0.641 0.641 0.660 0.641 0.641 123,622 0.6407 0.00%
2022-04-01 0 0.660 0.660 0.670 0.640 0.670 126,000 83,010 0.6588 0.641 0.641 0.650 0.621 0.650 129,803 0.6395 -1.49%
2022-03-31 0 0.670 0.650 0.670 0.650 0.690 153,000 100,680 0.6580 0.650 0.631 0.650 0.631 0.670 157,618 0.6388 0.00%
2022-03-30 0 0.670 0.660 0.690 0.670 0.700 435,000 297,660 0.6843 0.650 0.641 0.670 0.650 0.679 448,129 0.6642 -1.47%
2022-03-29 0 0.680 0.660 0.680 0.650 0.690 582,000 390,630 0.6712 0.660 0.641 0.660 0.631 0.670 599,566 0.6515 3.03%
2022-03-28 0 0.660 0.660 0.670 0.660 0.690 291,000 192,450 0.6613 0.641 0.641 0.650 0.641 0.670 299,783 0.6420 -1.49%
2022-03-25 0 0.670 0.660 0.670 0.650 0.690 264,000 176,190 0.6674 0.650 0.641 0.650 0.631 0.670 271,968 0.6478 -2.90%
2022-03-24 0 0.690 0.680 0.690 0.680 0.700 210,000 145,050 0.6907 0.670 0.660 0.670 0.660 0.679 216,338 0.6705 0.00%
2022-03-23 0 0.690 0.680 0.700 0.640 0.700 207,000 140,610 0.6793 0.670 0.660 0.679 0.621 0.679 213,248 0.6594 2.99%
2022-03-22 0 0.670 0.670 0.690 0.670 0.690 174,000 118,230 0.6795 0.650 0.650 0.670 0.650 0.670 179,252 0.6596 0.00%
2022-03-21 0 0.670 0.670 0.680 0.660 0.690 99,000 66,090 0.6676 0.650 0.650 0.660 0.641 0.670 101,988 0.6480 -1.47%
2022-03-18 0 0.680 0.660 0.690 0.680 0.700 456,000 309,150 0.6780 0.660 0.641 0.670 0.660 0.679 469,763 0.6581 0.00%
2022-03-17 0 0.680 0.660 0.680 0.630 0.680 678,000 445,800 0.6575 0.660 0.641 0.660 0.612 0.660 698,464 0.6383 7.94%
2022-03-16 0 0.630 0.600 0.630 0.600 0.630 1,962,000 1,212,420 0.6180 0.612 0.582 0.612 0.582 0.612 2,021,218 0.5998 5.00%
2022-03-15 0 0.600 0.560 0.600 0.590 0.630 615,000 372,300 0.6054 0.582 0.544 0.582 0.573 0.612 633,562 0.5876 -4.76%
2022-03-14 0 0.630 0.600 0.630 0.600 0.660 726,000 458,010 0.6309 0.612 0.582 0.612 0.582 0.641 747,913 0.6124 -4.55%
2022-03-11 0 0.660 0.640 0.660 0.640 0.690 315,000 207,900 0.6600 0.641 0.621 0.641 0.621 0.670 324,508 0.6407 -2.94%
2022-03-10 0 0.680 0.650 0.680 0.650 0.690 114,000 75,090 0.6587 0.660 0.631 0.660 0.631 0.670 117,441 0.6394 3.03%
2022-03-09 0 0.660 0.630 0.660 0.600 0.710 903,000 569,460 0.6306 0.641 0.612 0.641 0.582 0.689 930,255 0.6122 -4.35%
2022-03-08 0 0.690 0.670 0.690 0.670 0.710 150,000 103,560 0.6904 0.670 0.650 0.670 0.650 0.689 154,527 0.6702 -2.82%
2022-03-07 0 0.710 0.700 0.710 0.690 0.770 890,000 635,570 0.7141 0.689 0.679 0.689 0.670 0.747 916,862 0.6932 -4.05%
2022-03-04 0 0.740 0.720 0.740 0.700 0.750 480,000 345,990 0.7208 0.718 0.699 0.718 0.679 0.728 494,488 0.6997 0.00%
2022-03-03 0 0.740 0.720 0.740 0.710 0.760 558,000 403,620 0.7233 0.718 0.699 0.718 0.689 0.738 574,842 0.7021 -2.63%
2022-03-02 0 0.760 0.750 0.760 0.750 0.780 204,000 155,430 0.7619 0.738 0.728 0.738 0.728 0.757 210,157 0.7396 -1.30%
2022-03-01 0 0.770 0.750 0.770 0.740 0.780 153,000 115,110 0.7524 0.747 0.728 0.747 0.718 0.757 157,618 0.7303 2.67%
2022-02-28 0 0.750 0.750 0.760 0.750 0.780 357,000 274,200 0.7681 0.728 0.728 0.738 0.728 0.757 367,775 0.7456 -3.85%
2022-02-25 0 0.780 0.770 0.780 0.750 0.800 486,000 374,250 0.7701 0.757 0.747 0.757 0.728 0.777 500,669 0.7475 0.00%
2022-02-24 0 0.780 0.750 0.780 0.730 0.790 1,827,000 1,380,120 0.7554 0.757 0.728 0.757 0.709 0.767 1,882,144 0.7333 -1.27%
2022-02-23 0 0.790 0.780 0.790 0.770 0.800 531,000 417,300 0.7859 0.767 0.757 0.767 0.747 0.777 547,027 0.7629 2.60%
2022-02-22 0 0.770 0.760 0.770 0.760 0.810 2,481,000 1,919,520 0.7737 0.747 0.738 0.747 0.738 0.786 2,555,883 0.7510 -2.53%
2022-02-21 0 0.790 0.780 0.790 0.770 0.820 2,163,000 1,696,740 0.7844 0.767 0.757 0.767 0.747 0.796 2,228,285 0.7615 0.00%
2022-02-18 0 0.790 0.790 0.810 0.730 0.860 7,245,000 5,941,980 0.8201 0.767 0.767 0.786 0.709 0.835 7,463,673 0.7961 3.95%
2022-02-17 0 0.760 0.750 0.760 0.750 0.770 291,000 220,020 0.7561 0.738 0.728 0.738 0.728 0.747 299,783 0.7339 -1.30%
2022-02-16 0 0.770 0.750 0.770 0.750 0.780 744,000 563,970 0.7580 0.747 0.728 0.747 0.728 0.757 766,456 0.7358 0.00%
2022-02-15 0 0.770 0.760 0.770 0.770 0.780 54,000 41,700 0.7722 0.747 0.738 0.747 0.747 0.757 55,630 0.7496 -1.28%
2022-02-14 0 0.780 0.760 0.780 0.760 0.790 258,000 198,660 0.7700 0.757 0.738 0.757 0.738 0.767 265,787 0.7474 0.00%
2022-02-11 0 0.780 0.760 0.780 0.770 0.810 1,365,000 1,065,060 0.7803 0.757 0.738 0.757 0.747 0.786 1,406,199 0.7574 -3.70%
2022-02-10 0 0.810 0.790 0.810 0.790 0.840 1,953,000 1,579,620 0.8088 0.786 0.767 0.786 0.767 0.815 2,011,947 0.7851 -2.41%
2022-02-09 0 0.830 0.800 0.830 0.800 0.840 426,000 348,630 0.8184 0.806 0.777 0.806 0.777 0.815 438,858 0.7944 2.47%
2022-02-08 0 0.810 0.800 0.810 0.800 0.830 345,000 278,040 0.8059 0.786 0.777 0.786 0.777 0.806 355,413 0.7823 -1.22%
2022-02-07 0 0.820 0.810 0.820 0.810 0.840 195,000 160,590 0.8235 0.796 0.786 0.796 0.786 0.815 200,886 0.7994 -1.20%
2022-02-04 0 0.830 0.820 0.830 0.800 0.850 765,000 630,480 0.8242 0.806 0.796 0.806 0.777 0.825 788,090 0.8000 0.00%
2022-01-31 0 0.830 0.790 0.830 0.810 0.830 87,000 71,130 0.8176 0.806 0.767 0.806 0.786 0.806 89,626 0.7936 2.47%
2022-01-28 0 0.810 0.780 0.810 0.780 0.810 288,000 228,300 0.7927 0.786 0.757 0.786 0.757 0.786 296,693 0.7695 1.25%
2022-01-27 0 0.800 0.780 0.800 0.780 0.830 789,000 629,010 0.7972 0.777 0.757 0.777 0.757 0.806 812,814 0.7739 -2.44%
2022-01-26 0 0.820 0.790 0.820 0.780 0.840 861,000 692,130 0.8039 0.796 0.767 0.796 0.757 0.815 886,987 0.7803 2.50%
2022-01-25 0 0.800 0.790 0.800 0.790 0.840 735,000 592,260 0.8058 0.777 0.767 0.777 0.767 0.815 757,184 0.7822 -4.76%
2022-01-24 0 0.840 0.840 0.850 0.810 0.850 456,000 379,380 0.8320 0.815 0.815 0.825 0.786 0.825 469,763 0.8076 0.00%
2022-01-21 0 0.840 0.820 0.840 0.820 0.870 918,000 760,770 0.8287 0.815 0.796 0.815 0.796 0.845 945,708 0.8044 -3.45%
2022-01-20 0 0.870 0.860 0.870 0.830 0.880 1,317,000 1,126,740 0.8555 0.845 0.835 0.845 0.806 0.854 1,356,750 0.8305 4.82%
2022-01-19 0 0.830 0.830 0.840 0.820 0.860 483,000 406,410 0.8414 0.806 0.806 0.815 0.796 0.835 497,578 0.8168 -3.49%
2022-01-18 0 0.860 0.850 0.860 0.810 0.880 2,768,000 2,364,810 0.8543 0.835 0.825 0.835 0.786 0.854 2,851,545 0.8293 6.17%
2022-01-17 0 0.810 0.790 0.810 0.760 0.890 3,877,000 3,122,340 0.8053 0.786 0.767 0.786 0.738 0.864 3,994,018 0.7818 3.85%
2022-01-14 0 0.780 0.780 0.810 0.780 0.840 2,328,000 1,861,410 0.7996 0.757 0.757 0.786 0.757 0.815 2,398,265 0.7761 -7.14%
2022-01-13 0 0.840 0.830 0.840 0.810 0.890 3,948,000 3,287,520 0.8327 0.815 0.806 0.815 0.786 0.864 4,067,161 0.8083 -4.55%
2022-01-12 0 0.880 0.870 0.880 0.870 0.910 2,293,000 2,059,440 0.8981 0.854 0.845 0.854 0.845 0.883 2,362,209 0.8718 -2.22%
2022-01-11 0 0.900 0.880 0.900 0.860 0.940 804,000 712,530 0.8862 0.874 0.854 0.874 0.835 0.912 828,267 0.8603 1.12%
2022-01-10 0 0.890 0.880 0.900 0.890 0.910 1,675,000 1,499,860 0.8954 0.864 0.854 0.874 0.864 0.883 1,725,556 0.8692 1.14%
2022-01-07 0 0.880 0.880 0.900 0.880 0.970 2,355,000 2,137,410 0.9076 0.854 0.854 0.874 0.854 0.942 2,426,080 0.8810 -5.38%
2022-01-06 0 0.930 0.910 0.930 0.860 0.950 4,573,000 4,192,460 0.9168 0.903 0.883 0.903 0.835 0.922 4,711,025 0.8899 4.49%
2022-01-05 0 0.890 0.890 0.910 0.880 1.000 3,996,000 3,691,950 0.9239 0.864 0.864 0.883 0.854 0.971 4,116,609 0.8968 -7.29%
2022-01-04 0 0.960 0.960 0.970 0.930 1.070 8,826,000 8,649,900 0.9800 0.932 0.932 0.942 0.903 1.039 9,092,391 0.9513 -4.95%
2022-01-03 0 1.010 1.000 1.020 0.820 1.060 19,851,000 19,546,170 0.9846 0.980 0.971 0.990 0.796 1.029 20,450,154 0.9558 23.17%
2021-12-31 0 0.820 0.810 0.820 0.710 0.830 4,476,000 3,409,500 0.7617 0.796 0.786 0.796 0.689 0.806 4,611,097 0.7394 17.14%
2021-12-30 0 0.700 0.690 0.700 0.690 0.730 567,000 400,410 0.7062 0.679 0.670 0.679 0.670 0.709 584,114 0.6855 0.00%
2021-12-29 0 0.700 0.690 0.710 0.690 0.730 2,717,000 1,805,320 0.6645 0.679 0.670 0.689 0.670 0.709 2,799,006 0.6450 -2.78%
2021-12-28 0 0.720 0.700 0.720 0.700 0.770 3,813,000 2,793,480 0.7326 0.699 0.679 0.699 0.679 0.747 3,928,086 0.7112 4.35%
2021-12-24 0 0.690 0.680 0.690 0.660 0.690 153,000 104,070 0.6802 0.670 0.660 0.670 0.641 0.670 157,618 0.6603 1.47%
2021-12-23 0 0.680 0.670 0.680 0.660 0.700 990,000 672,750 0.6795 0.660 0.650 0.660 0.641 0.679 1,019,881 0.6596 0.00%
2021-12-22 0 0.680 0.660 0.680 0.660 0.700 312,000 210,660 0.6752 0.660 0.641 0.660 0.641 0.679 321,417 0.6554 0.00%
2021-12-21 0 0.680 0.660 0.680 0.650 0.730 1,233,000 825,360 0.6694 0.660 0.641 0.660 0.631 0.709 1,270,215 0.6498 -2.86%
2021-12-20 0 0.700 0.680 0.700 0.680 0.710 864,000 600,690 0.6952 0.679 0.660 0.679 0.660 0.689 890,078 0.6749 -1.41%
2021-12-17 0 0.710 0.690 0.710 0.690 0.740 411,000 293,280 0.7136 0.689 0.670 0.689 0.670 0.718 423,405 0.6927 0.00%
2021-12-16 0 0.710 0.690 0.710 0.670 0.720 552,000 384,570 0.6967 0.689 0.670 0.689 0.650 0.699 568,661 0.6763 5.97%
2021-12-15 0 0.670 0.640 0.690 0.620 0.670 369,000 242,730 0.6578 0.650 0.621 0.670 0.602 0.650 380,137 0.6385 3.08%
2021-12-14 0 0.650 0.630 0.650 0.620 0.660 93,000 60,870 0.6545 0.631 0.612 0.631 0.602 0.641 95,807 0.6353 0.00%
2021-12-13 0 0.650 0.620 0.650 0.610 0.660 75,000 47,910 0.6388 0.631 0.602 0.631 0.592 0.641 77,264 0.6201 3.17%
2021-12-10 0 0.630 0.620 0.630 0.610 0.640 162,000 101,880 0.6289 0.612 0.602 0.612 0.592 0.621 166,890 0.6105 0.00%
2021-12-09 0 0.630 0.610 0.630 0.610 0.720 1,611,000 1,063,920 0.6604 0.612 0.592 0.612 0.592 0.699 1,659,624 0.6411 0.00%
2021-12-08 0 0.630 0.600 0.630 0.600 0.650 909,000 554,160 0.6096 0.612 0.582 0.612 0.582 0.631 936,436 0.5918 -1.56%
2021-12-07 0 0.640 0.620 0.640 0.590 0.640 180,000 111,090 0.6172 0.621 0.602 0.621 0.573 0.621 185,433 0.5991 8.47%
2021-12-06 0 0.590 0.590 0.600 0.590 0.620 345,000 208,860 0.6054 0.573 0.573 0.582 0.573 0.602 355,413 0.5877 -6.35%
2021-12-03 0 0.630 0.600 0.640 0.600 0.630 405,000 244,890 0.6047 0.612 0.582 0.621 0.582 0.612 417,224 0.5870 -1.56%
2021-12-02 0 0.640 0.610 0.640 0.600 0.640 246,000 149,730 0.6087 0.621 0.592 0.621 0.582 0.621 253,425 0.5908 0.00%
2021-12-01 0 0.640 0.610 0.640 0.600 0.640 111,000 67,260 0.6059 0.621 0.592 0.621 0.582 0.621 114,350 0.5882 0.00%
2021-11-30 0 0.640 0.620 0.650 0.620 0.640 42,000 26,310 0.6264 0.621 0.602 0.631 0.602 0.621 43,268 0.6081 -1.54%
2021-11-29 0 0.650 0.630 0.650 0.630 0.650 306,000 195,090 0.6375 0.631 0.612 0.631 0.612 0.631 315,236 0.6189 1.56%
2021-11-26 0 0.640 0.640 0.650 0.640 0.640 81,000 51,900 0.6407 0.621 0.621 0.631 0.621 0.621 83,445 0.6220 -1.54%
2021-11-25 0 0.650 0.650 0.660 0.640 0.650 387,000 250,920 0.6484 0.631 0.631 0.641 0.621 0.631 398,681 0.6294 0.00%
2021-11-24 0 0.650 0.640 0.650 0.640 0.650 117,000 76,020 0.6497 0.631 0.621 0.631 0.621 0.631 120,531 0.6307 0.00%
2021-11-23 0 0.650 0.640 0.650 0.630 0.660 432,000 279,930 0.6480 0.631 0.621 0.631 0.612 0.641 445,039 0.6290 -1.52%
2021-11-22 0 0.660 0.660 0.670 0.650 0.660 165,000 108,780 0.6593 0.641 0.641 0.650 0.631 0.641 169,980 0.6400 1.54%
2021-11-19 0 0.650 0.650 0.660 0.640 0.670 414,000 267,750 0.6467 0.631 0.631 0.641 0.621 0.650 426,496 0.6278 -2.99%
2021-11-18 0 0.670 0.660 0.670 0.670 0.680 57,000 38,220 0.6705 0.650 0.641 0.650 0.650 0.660 58,720 0.6509 -1.47%
2021-11-17 0 0.680 0.660 0.680 0.650 0.740 2,523,000 1,726,350 0.6842 0.660 0.641 0.660 0.631 0.718 2,599,151 0.6642 -2.86%
2021-11-16 0 0.700 0.690 0.700 0.690 0.700 9,000 6,270 0.6967 0.679 0.670 0.679 0.670 0.679 9,272 0.6763 0.00%
2021-11-15 0 0.700 0.670 0.700 0.660 0.700 258,000 172,560 0.6688 0.679 0.650 0.679 0.641 0.679 265,787 0.6492 4.48%
2021-11-12 0 0.670 0.670 0.680 0.670 0.700 210,000 141,690 0.6747 0.650 0.650 0.660 0.650 0.679 216,338 0.6549 -4.29%
2021-11-11 0 0.700 0.700 0.710 0.690 0.700 78,000 54,570 0.6996 0.679 0.679 0.689 0.670 0.679 80,354 0.6791 2.94%
2021-11-10 0 0.680 0.680 0.700 - - 0 0 - 0.660 0.660 0.679 - - 0 - 1.49%
2021-11-09 0 0.670 0.670 0.710 0.660 0.670 39,000 26,100 0.6692 0.650 0.650 0.689 0.641 0.650 40,177 0.6496 0.00%
2021-11-08 0 0.670 0.660 0.670 0.670 0.690 66,000 44,580 0.6755 0.650 0.641 0.650 0.650 0.670 67,992 0.6557 0.00%
2021-11-05 0 0.670 0.670 0.690 0.650 0.690 144,000 96,450 0.6698 0.650 0.650 0.670 0.631 0.670 148,346 0.6502 -2.90%
2021-11-04 0 0.690 0.690 0.710 0.690 0.710 33,000 23,010 0.6973 0.670 0.670 0.689 0.670 0.689 33,996 0.6768 -2.82%
2021-11-03 0 0.710 0.690 0.710 0.690 0.720 135,000 93,540 0.6929 0.689 0.670 0.689 0.670 0.699 139,075 0.6726 4.41%
2021-11-02 0 0.680 0.680 0.720 0.680 0.730 165,000 114,870 0.6962 0.660 0.660 0.699 0.660 0.709 169,980 0.6758 -9.33%
2021-11-01 0 0.750 0.700 0.760 0.650 0.750 510,000 342,990 0.6725 0.728 0.679 0.738 0.631 0.728 525,393 0.6528 11.94%
2021-10-29 0 0.670 0.670 0.690 0.670 0.700 207,000 142,020 0.6861 0.650 0.650 0.670 0.650 0.679 213,248 0.6660 1.52%
2021-10-28 0 0.660 0.660 0.680 0.660 0.700 327,000 219,630 0.6717 0.641 0.641 0.660 0.641 0.679 336,870 0.6520 0.00%
2021-10-27 0 0.660 0.660 0.700 0.660 0.680 75,000 50,220 0.6696 0.641 0.641 0.679 0.641 0.660 77,264 0.6500 -2.94%
2021-10-26 0 0.680 0.680 0.690 0.680 0.680 132,000 89,760 0.6800 0.660 0.660 0.670 0.660 0.660 135,984 0.6601 -1.45%
2021-10-25 0 0.690 0.690 0.720 0.690 0.690 3,000 2,070 0.6900 0.670 0.670 0.699 0.670 0.670 3,091 0.6698 0.00%
2021-10-22 0 0.690 0.690 0.700 0.690 0.700 162,000 112,830 0.6965 0.670 0.670 0.679 0.670 0.679 166,890 0.6761 0.00%
2021-10-21 0 0.690 0.680 0.700 0.660 0.700 432,000 294,030 0.6806 0.670 0.660 0.679 0.641 0.679 445,039 0.6607 -1.43%
2021-10-20 0 0.700 0.690 0.750 0.650 0.760 708,000 509,640 0.7198 0.679 0.670 0.728 0.631 0.738 729,369 0.6987 0.00%
2021-10-19 0 0.700 0.680 0.700 0.700 0.710 54,000 38,100 0.7056 0.679 0.660 0.679 0.679 0.689 55,630 0.6849 0.00%
2021-10-18 0 0.700 0.690 0.700 0.700 0.700 18,000 12,600 0.7000 0.679 0.670 0.679 0.679 0.679 18,543 0.6795 0.00%
2021-10-15 0 0.700 0.700 0.710 0.700 0.700 6,000 4,200 0.7000 0.679 0.679 0.689 0.679 0.679 6,181 0.6795 0.00%
2021-10-12 0 0.700 0.700 0.710 0.700 0.710 198,000 138,930 0.7017 0.679 0.679 0.689 0.679 0.689 203,976 0.6811 0.00%
2021-10-11 0 0.700 0.690 0.700 0.690 0.700 435,000 302,670 0.6958 0.679 0.670 0.679 0.670 0.679 448,129 0.6754 0.00%
2021-10-08 0 0.700 0.700 0.710 0.700 0.720 165,000 115,620 0.7007 0.679 0.679 0.689 0.679 0.699 169,980 0.6802 -2.78%
2021-10-07 0 0.720 0.710 0.720 0.650 0.720 645,000 454,110 0.7040 0.699 0.689 0.699 0.631 0.699 664,468 0.6834 1.41%
2021-10-06 0 0.710 0.710 0.720 0.710 0.730 198,000 140,970 0.7120 0.689 0.689 0.699 0.689 0.709 203,976 0.6911 0.00%
2021-10-05 0 0.710 0.710 0.730 0.710 0.710 9,000 6,390 0.7100 0.689 0.689 0.709 0.689 0.689 9,272 0.6892 0.00%
2021-10-04 0 0.710 0.710 0.730 0.710 0.730 177,000 127,500 0.7203 0.689 0.689 0.709 0.689 0.709 182,342 0.6992 -5.33%
2021-09-30 0 0.750 0.730 0.750 0.720 0.750 114,000 84,180 0.7384 0.728 0.709 0.728 0.699 0.728 117,441 0.7168 2.74%
2021-09-29 0 0.730 0.730 0.740 0.720 0.730 204,000 147,450 0.7228 0.709 0.709 0.718 0.699 0.709 210,157 0.7016 -1.35%
2021-09-28 0 0.740 0.730 0.740 0.720 0.740 114,000 83,070 0.7287 0.718 0.709 0.718 0.699 0.718 117,441 0.7073 2.78%
2021-09-27 0 0.720 0.710 0.720 0.720 0.740 72,000 52,560 0.7300 0.699 0.689 0.699 0.699 0.718 74,173 0.7086 -4.00%
2021-09-24 0 0.750 0.730 0.750 0.720 0.750 153,000 112,350 0.7343 0.728 0.709 0.728 0.699 0.728 157,618 0.7128 1.35%
2021-09-23 0 0.740 0.740 0.750 0.730 0.760 165,000 123,360 0.7476 0.718 0.718 0.728 0.709 0.738 169,980 0.7257 2.78%
2021-09-21 0 0.720 0.720 0.760 0.720 0.760 111,000 80,040 0.7211 0.699 0.699 0.738 0.699 0.738 114,350 0.7000 0.00%
2021-09-20 0 0.720 0.720 0.760 0.720 0.750 381,000 278,910 0.7320 0.699 0.699 0.738 0.699 0.728 392,500 0.7106 -4.00%
2021-09-17 0 0.750 0.750 0.780 0.750 0.760 168,000 126,030 0.7502 0.728 0.728 0.757 0.728 0.738 173,071 0.7282 -2.60%
2021-09-16 0 0.770 0.760 0.770 0.760 0.780 270,000 207,660 0.7691 0.747 0.738 0.747 0.738 0.757 278,149 0.7466 -1.28%
2021-09-15 0 0.780 0.780 0.790 0.780 0.790 159,000 124,110 0.7806 0.757 0.757 0.767 0.757 0.767 163,799 0.7577 -2.50%
2021-09-14 0 0.800 0.780 0.800 0.780 0.810 291,000 230,340 0.7915 0.777 0.757 0.777 0.757 0.786 299,783 0.7684 -2.44%
2021-09-13 0 0.820 0.810 0.820 0.820 0.820 15,000 12,300 0.8200 0.796 0.786 0.796 0.796 0.796 15,453 0.7960 -1.20%
2021-09-10 0 0.830 0.810 0.830 0.800 0.830 255,000 208,380 0.8172 0.806 0.786 0.806 0.777 0.806 262,697 0.7932 2.47%
2021-09-09 0 0.810 0.790 0.810 0.800 0.810 222,000 178,770 0.8053 0.786 0.767 0.786 0.777 0.786 228,701 0.7817 -1.22%
2021-09-08 0 0.820 0.820 0.830 0.800 0.850 522,000 435,570 0.8344 0.796 0.796 0.806 0.777 0.825 537,755 0.8100 2.50%
2021-09-07 0 0.800 0.800 0.820 0.800 0.830 213,000 172,230 0.8086 0.777 0.777 0.796 0.777 0.806 219,429 0.7849 -3.61%
2021-09-06 0 0.830 0.820 0.830 0.800 0.850 330,000 271,590 0.8230 0.806 0.796 0.806 0.777 0.825 339,960 0.7989 3.75%
2021-09-03 0 0.800 0.790 0.810 0.780 0.810 393,000 313,560 0.7979 0.777 0.767 0.786 0.757 0.786 404,862 0.7745 2.56%
2021-09-02 0 0.780 0.770 0.780 0.770 0.790 12,000 9,390 0.7825 0.757 0.747 0.757 0.747 0.767 12,362 0.7596 0.00%
2021-09-01 0 0.780 0.780 0.790 0.770 0.800 276,000 216,870 0.7858 0.757 0.757 0.767 0.747 0.777 284,330 0.7627 -2.50%
2021-08-31 0 0.800 0.780 0.800 0.800 0.800 12,000 9,600 0.8000 0.777 0.757 0.777 0.777 0.777 12,362 0.7766 0.00%
2021-08-30 0 0.800 0.790 0.810 0.770 0.890 1,752,000 1,448,400 0.8267 0.777 0.767 0.786 0.747 0.864 1,804,880 0.8025 2.56%
2021-08-27 0 0.780 0.770 0.780 0.760 0.800 558,000 437,100 0.7833 0.757 0.747 0.757 0.738 0.777 574,842 0.7604 -3.70%
2021-08-26 0 0.810 0.810 0.820 0.800 0.820 429,000 345,750 0.8059 0.786 0.786 0.796 0.777 0.796 441,948 0.7823 2.53%
2021-08-25 0 0.790 0.790 0.800 0.780 0.800 87,000 68,460 0.7869 0.767 0.767 0.777 0.757 0.777 89,626 0.7638 0.00%
2021-08-24 0 0.790 0.780 0.790 0.760 0.790 171,000 132,090 0.7725 0.767 0.757 0.767 0.738 0.767 176,161 0.7498 0.00%
2021-08-23 0 0.790 0.790 0.800 0.760 0.790 639,000 498,510 0.7801 0.767 0.767 0.777 0.738 0.767 658,287 0.7573 2.60%
2021-08-20 0 0.770 0.760 0.780 0.750 0.770 351,000 265,260 0.7557 0.747 0.738 0.757 0.728 0.747 361,594 0.7336 1.32%
2021-08-19 0 0.760 0.760 0.770 0.750 0.770 81,000 61,350 0.7574 0.738 0.738 0.747 0.728 0.747 83,445 0.7352 0.00%
2021-08-18 0 0.760 0.760 0.780 0.760 0.780 273,000 212,460 0.7782 0.738 0.738 0.757 0.738 0.757 281,240 0.7554 0.00%
2021-08-17 0 0.760 0.760 0.770 0.750 0.780 354,000 270,270 0.7635 0.738 0.738 0.747 0.728 0.757 364,685 0.7411 0.00%
2021-08-16 0 0.760 0.750 0.770 0.750 0.780 1,161,000 877,890 0.7561 0.738 0.728 0.747 0.728 0.757 1,196,042 0.7340 -2.56%
2021-08-13 0 0.780 0.770 0.780 0.760 0.780 291,000 225,180 0.7738 0.757 0.747 0.757 0.738 0.757 299,783 0.7511 0.00%
2021-08-12 0 0.780 0.780 0.800 0.780 0.790 90,000 70,830 0.7870 0.757 0.757 0.777 0.757 0.767 92,716 0.7639 -1.27%
2021-08-11 0 0.790 0.790 0.800 0.790 0.800 75,000 59,940 0.7992 0.767 0.767 0.777 0.767 0.777 77,264 0.7758 0.00%
2021-08-10 0 0.790 0.780 0.850 0.780 0.790 480,000 375,540 0.7824 0.767 0.757 0.825 0.757 0.767 494,488 0.7595 -1.25%
2021-08-09 0 0.800 0.790 0.800 0.780 0.800 84,000 66,750 0.7946 0.777 0.767 0.777 0.757 0.777 86,535 0.7714 0.00%
2021-08-06 0 0.800 0.790 0.800 0.800 0.810 123,000 98,430 0.8002 0.777 0.767 0.777 0.777 0.786 126,712 0.7768 -1.23%
2021-08-05 0 0.810 0.800 0.810 0.800 0.820 135,000 109,260 0.8093 0.786 0.777 0.786 0.777 0.796 139,075 0.7856 0.00%
2021-08-04 0 0.810 0.800 0.810 0.790 0.850 300,000 242,970 0.8099 0.786 0.777 0.786 0.767 0.825 309,055 0.7862 2.53%
2021-08-03 0 0.790 0.790 0.800 0.750 0.830 630,000 498,780 0.7917 0.767 0.767 0.777 0.728 0.806 649,015 0.7685 -1.25%
2021-08-02 0 0.800 0.800 0.820 0.790 0.820 471,000 378,720 0.8041 0.777 0.777 0.796 0.767 0.796 485,216 0.7805 1.27%
2021-07-30 0 0.790 0.780 0.800 0.780 0.800 246,000 194,220 0.7895 0.767 0.757 0.777 0.757 0.777 253,425 0.7664 0.00%
2021-07-29 0 0.790 0.790 0.800 0.750 0.810 1,119,000 878,520 0.7851 0.767 0.767 0.777 0.728 0.786 1,152,774 0.7621 1.28%
2021-07-28 0 0.780 0.770 0.780 0.760 0.790 684,000 531,840 0.7775 0.757 0.747 0.757 0.738 0.767 704,645 0.7548 4.00%
2021-07-27 0 0.750 0.750 0.790 0.750 0.840 1,431,000 1,137,060 0.7946 0.728 0.728 0.767 0.728 0.815 1,474,191 0.7713 -10.71%
2021-07-26 0 0.840 0.830 0.850 0.830 0.860 744,000 626,760 0.8424 0.815 0.806 0.825 0.806 0.835 766,456 0.8177 -2.33%
2021-07-23 0 0.860 0.860 0.870 0.860 0.890 726,000 626,850 0.8634 0.835 0.835 0.845 0.835 0.864 747,913 0.8381 -1.15%
2021-07-22 0 0.870 0.870 0.890 0.870 0.890 228,000 198,750 0.8717 0.845 0.845 0.864 0.845 0.864 234,882 0.8462 0.00%
2021-07-21 0 0.870 0.870 0.880 0.850 0.890 273,000 236,160 0.8651 0.845 0.845 0.854 0.825 0.864 281,240 0.8397 -2.25%
2021-07-20 0 0.890 0.880 0.900 0.850 0.930 1,014,000 888,930 0.8767 0.864 0.854 0.874 0.825 0.903 1,044,605 0.8510 -2.20%
2021-07-19 0 0.910 0.910 0.920 0.900 0.930 360,000 327,840 0.9107 0.883 0.883 0.893 0.874 0.903 370,866 0.8840 -3.19%
2021-07-16 0 0.940 0.930 0.960 0.930 0.980 594,000 560,430 0.9435 0.912 0.903 0.932 0.903 0.951 611,928 0.9158 -2.08%
2021-07-15 0 0.960 0.950 0.960 0.930 0.970 1,410,000 1,342,200 0.9519 0.932 0.922 0.932 0.903 0.942 1,452,557 0.9240 3.23%
2021-07-14 0 0.930 0.930 0.940 0.910 0.940 1,155,000 1,065,450 0.9225 0.903 0.903 0.912 0.883 0.912 1,189,861 0.8954 1.09%
2021-07-13 0 0.920 0.910 0.920 0.880 0.920 741,000 670,170 0.9044 0.893 0.883 0.893 0.854 0.893 763,365 0.8779 2.22%
2021-07-12 0 0.900 0.890 0.910 0.900 0.910 93,000 83,730 0.9003 0.874 0.864 0.883 0.874 0.883 95,807 0.8739 1.12%
2021-07-09 0 0.890 0.880 0.890 0.870 0.890 231,000 203,250 0.8799 0.864 0.854 0.864 0.845 0.864 237,972 0.8541 -1.11%
2021-07-08 0 0.900 0.880 0.900 0.880 0.960 519,000 462,000 0.8902 0.874 0.854 0.874 0.854 0.932 534,665 0.8641 1.12%
2021-07-07 0 0.890 0.890 0.900 0.880 0.910 486,000 436,410 0.8980 0.864 0.864 0.874 0.854 0.883 500,669 0.8717 -1.11%
2021-07-06 0 0.900 0.900 0.940 0.870 0.920 738,000 657,870 0.8914 0.874 0.874 0.912 0.845 0.893 760,275 0.8653 -2.17%
2021-07-05 0 0.920 0.920 0.930 0.900 0.950 705,000 647,490 0.9184 0.893 0.893 0.903 0.874 0.922 726,279 0.8915 -3.16%
2021-07-02 0 0.950 0.950 0.960 0.950 1.030 4,635,000 4,550,160 0.9817 0.922 0.922 0.932 0.922 1.000 4,774,896 0.9529 2.15%
2021-06-30 0 0.930 0.930 0.940 0.920 0.940 342,000 316,800 0.9263 0.903 0.903 0.912 0.893 0.912 352,322 0.8992 0.00%
2021-06-29 0 0.930 0.920 0.940 0.890 0.950 1,155,000 1,071,120 0.9274 0.903 0.893 0.912 0.864 0.922 1,189,861 0.9002 4.49%
2021-06-28 0 0.890 0.880 0.890 0.860 0.890 207,000 181,320 0.8759 0.864 0.854 0.864 0.835 0.864 213,248 0.8503 3.49%
2021-06-25 0 0.860 0.860 0.870 0.840 0.880 1,125,000 958,170 0.8517 0.835 0.835 0.845 0.815 0.854 1,158,955 0.8268 -2.27%
2021-06-24 0 0.880 0.880 0.890 0.880 0.890 180,000 158,820 0.8823 0.854 0.854 0.864 0.854 0.864 185,433 0.8565 -1.12%
2021-06-23 0 0.890 0.890 0.920 0.880 0.920 498,000 445,800 0.8952 0.864 0.864 0.893 0.854 0.893 513,031 0.8690 -2.20%
2021-06-22 0 0.910 0.910 0.920 0.860 0.930 858,000 768,990 0.8963 0.883 0.883 0.893 0.835 0.903 883,897 0.8700 5.81%
2021-06-21 0 0.860 0.850 0.870 0.830 0.890 2,082,000 1,767,450 0.8489 0.835 0.825 0.845 0.806 0.864 2,144,840 0.8240 -3.37%
2021-06-18 0 0.890 0.890 0.900 0.870 0.910 522,000 466,020 0.8928 0.864 0.864 0.874 0.845 0.883 537,755 0.8666 -2.20%
2021-06-17 0 0.910 0.900 0.920 0.880 0.910 414,000 373,140 0.9013 0.883 0.874 0.893 0.854 0.883 426,496 0.8749 1.11%
2021-06-16 0 0.900 0.900 0.920 0.900 0.930 1,245,000 1,133,280 0.9103 0.874 0.874 0.893 0.874 0.903 1,282,577 0.8836 -4.26%
2021-06-15 0 0.940 0.940 0.960 0.940 0.980 444,000 421,290 0.9489 0.912 0.912 0.932 0.912 0.951 457,401 0.9211 -4.08%
2021-06-11 0 0.980 0.960 0.980 0.940 0.980 828,000 789,300 0.9533 0.951 0.932 0.951 0.912 0.951 852,991 0.9253 3.16%
2021-06-10 0 0.950 0.950 0.960 0.950 0.990 669,000 647,250 0.9675 0.922 0.922 0.932 0.922 0.961 689,192 0.9391 0.00%
2021-06-09 0 0.950 0.950 0.970 0.930 0.970 729,000 690,060 0.9466 0.922 0.922 0.942 0.903 0.942 751,003 0.9189 2.15%
2021-06-08 0 0.930 0.930 0.950 0.930 0.960 1,623,000 1,535,430 0.9460 0.903 0.903 0.922 0.903 0.932 1,671,986 0.9183 -1.06%
2021-06-07 0 0.940 0.940 0.960 0.930 1.000 1,995,000 1,903,110 0.9539 0.912 0.912 0.932 0.903 0.971 2,055,214 0.9260 -6.00%
2021-06-04 0 1.000 0.990 1.000 0.980 1.040 1,824,000 1,833,270 1.0051 0.971 0.961 0.971 0.951 1.010 1,879,053 0.9756 0.00%
2021-06-03 0 1.000 1.000 1.010 1.000 1.030 1,893,000 1,921,410 1.0150 0.971 0.971 0.980 0.971 1.000 1,950,136 0.9853 -1.96%
2021-06-02 0 1.020 1.020 1.030 1.020 1.080 2,109,000 2,181,330 1.0343 0.990 0.990 1.000 0.990 1.048 2,172,655 1.0040 -5.56%
2021-06-01 0 1.080 1.070 1.080 1.040 1.090 2,538,000 2,715,990 1.0701 1.048 1.039 1.048 1.010 1.058 2,614,603 1.0388 4.85%
2021-05-31 0 1.030 1.030 1.040 1.010 1.060 1,368,000 1,401,120 1.0242 1.000 1.000 1.010 0.980 1.029 1,409,290 0.9942 0.00%
2021-05-28 0 1.030 1.030 1.040 1.010 1.110 2,841,000 2,959,800 1.0418 1.000 1.000 1.010 0.980 1.077 2,926,749 1.0113 -5.50%
2021-05-27 0 1.090 1.090 1.100 1.060 1.110 2,544,000 2,759,250 1.0846 1.058 1.058 1.068 1.029 1.077 2,620,784 1.0528 1.87%
2021-05-26 0 1.070 1.070 1.080 1.020 1.120 3,717,000 4,026,240 1.0832 1.039 1.039 1.048 0.990 1.087 3,829,189 1.0515 2.88%
2021-05-25 0 1.040 1.030 1.040 1.020 1.090 2,109,000 2,189,880 1.0383 1.010 1.000 1.010 0.990 1.058 2,172,655 1.0079 -2.80%
2021-05-24 0 1.070 1.060 1.070 1.010 1.120 1,620,000 1,694,520 1.0460 1.039 1.029 1.039 0.980 1.087 1,668,896 1.0154 0.00%
2021-05-21 0 1.070 1.070 1.080 1.060 1.160 3,636,000 3,966,480 1.0909 1.039 1.039 1.048 1.029 1.126 3,745,744 1.0589 -4.46%
2021-05-20 0 1.120 1.120 1.130 0.980 1.150 8,865,000 9,688,330 1.0929 1.087 1.087 1.097 0.951 1.116 9,132,568 1.0609 8.74%
2021-05-18 0 1.030 1.020 1.030 0.960 1.060 5,700,000 5,733,900 1.0059 1.000 0.990 1.000 0.932 1.029 5,872,040 0.9765 -2.83%
2021-05-17 0 1.060 1.060 1.070 1.020 1.210 12,324,000 13,917,930 1.1293 1.029 1.029 1.039 0.990 1.175 12,695,970 1.0962 -8.62%
2021-05-14 0 1.160 1.150 1.160 1.090 1.220 34,993,000 40,679,980 1.1625 1.126 1.116 1.126 1.058 1.184 36,049,178 1.1285 11.54%
2021-05-13 0 1.040 1.040 1.050 0.860 1.140 21,055,000 21,623,790 1.0270 1.010 1.010 1.019 0.835 1.107 21,690,493 0.9969 19.54%
2021-05-12 0 0.870 0.870 0.880 0.850 0.870 129,000 111,300 0.8628 0.845 0.845 0.854 0.825 0.845 132,894 0.8375 2.35%
2021-05-11 0 0.850 0.850 0.880 0.820 0.880 342,000 289,110 0.8454 0.825 0.825 0.854 0.796 0.854 352,322 0.8206 -1.16%
2021-05-10 0 0.860 0.850 0.860 0.850 0.900 609,000 525,450 0.8628 0.835 0.825 0.835 0.825 0.874 627,381 0.8375 -1.15%
2021-05-07 0 0.870 0.860 0.870 0.870 0.900 387,000 340,380 0.8795 0.845 0.835 0.845 0.845 0.874 398,681 0.8538 -5.43%
2021-05-06 0 0.920 0.900 0.920 0.890 0.930 516,000 467,070 0.9052 0.893 0.874 0.893 0.864 0.903 531,574 0.8787 2.22%
2021-05-05 0 0.900 0.890 0.920 0.880 0.910 357,000 321,630 0.9009 0.874 0.864 0.893 0.854 0.883 367,775 0.8745 -1.10%
2021-05-04 0 0.910 0.910 0.930 0.910 0.930 336,000 310,980 0.9255 0.883 0.883 0.903 0.883 0.903 346,141 0.8984 -2.15%
2021-05-03 0 0.930 0.920 0.930 0.870 0.930 1,245,000 1,136,640 0.9130 0.903 0.893 0.903 0.845 0.903 1,282,577 0.8862 6.90%
2021-04-30 0 0.870 0.870 0.880 0.850 0.880 243,000 212,220 0.8733 0.845 0.845 0.854 0.825 0.854 250,334 0.8477 -2.25%
2021-04-29 0 0.890 0.890 0.900 0.860 0.910 627,000 559,920 0.8930 0.864 0.864 0.874 0.835 0.883 645,924 0.8669 0.00%
2021-04-28 0 0.890 0.880 0.890 0.890 0.920 900,000 819,270 0.9103 0.864 0.854 0.864 0.864 0.893 927,164 0.8836 -1.11%
2021-04-27 0 0.900 0.890 0.900 0.870 0.910 429,000 381,840 0.8901 0.874 0.864 0.874 0.845 0.883 441,948 0.8640 0.00%
2021-04-26 0 0.900 0.890 0.900 0.850 0.910 3,320,000 2,966,940 0.8937 0.874 0.864 0.874 0.825 0.883 3,420,206 0.8675 4.65%
2021-04-23 0 0.860 0.850 0.860 0.850 0.860 333,000 283,620 0.8517 0.835 0.825 0.835 0.825 0.835 343,051 0.8268 0.00%
2021-04-22 0 0.860 0.850 0.860 0.840 0.860 576,000 489,720 0.8502 0.835 0.825 0.835 0.815 0.835 593,385 0.8253 2.38%
2021-04-21 0 0.840 0.840 0.850 0.820 0.860 360,000 302,310 0.8398 0.815 0.815 0.825 0.796 0.835 370,866 0.8151 0.00%
2021-04-20 0 0.840 0.840 0.850 0.840 0.850 354,000 298,470 0.8431 0.815 0.815 0.825 0.815 0.825 364,685 0.8184 -1.18%
2021-04-19 0 0.850 0.840 0.850 0.840 0.860 405,000 340,950 0.8419 0.825 0.815 0.825 0.815 0.835 417,224 0.8172 1.19%
2021-04-16 0 0.840 0.820 0.840 0.830 0.850 75,000 62,610 0.8348 0.815 0.796 0.815 0.806 0.825 77,264 0.8103 2.44%
2021-04-15 0 0.820 0.820 0.840 0.810 0.850 63,000 52,920 0.8400 0.796 0.796 0.815 0.786 0.825 64,902 0.8154 -2.38%
2021-04-14 0 0.840 0.830 0.840 0.830 0.850 633,000 532,020 0.8405 0.815 0.806 0.815 0.806 0.825 652,106 0.8158 2.44%
2021-04-13 0 0.820 0.820 0.830 0.820 0.840 228,000 190,950 0.8375 0.796 0.796 0.806 0.796 0.815 234,882 0.8130 0.00%
2021-04-12 0 0.820 0.820 0.830 0.820 0.850 372,000 311,550 0.8375 0.796 0.796 0.806 0.796 0.825 383,228 0.8130 1.23%
2021-04-09 0 0.810 0.810 0.820 0.800 0.820 597,000 483,210 0.8094 0.786 0.786 0.796 0.777 0.796 615,019 0.7857 -3.57%
2021-04-08 0 0.840 0.820 0.840 0.810 0.840 495,000 409,320 0.8269 0.815 0.796 0.815 0.786 0.815 509,940 0.8027 0.00%
2021-04-07 0 0.840 0.810 0.840 0.820 0.860 150,000 124,860 0.8324 0.815 0.786 0.815 0.796 0.835 154,527 0.8080 -2.33%
2021-04-01 0 0.860 0.850 0.860 0.850 0.880 243,000 209,520 0.8622 0.835 0.825 0.835 0.825 0.854 250,334 0.8370 0.00%
2021-03-31 0 0.860 0.840 0.860 0.790 0.880 1,092,000 904,650 0.8284 0.835 0.815 0.835 0.767 0.854 1,124,959 0.8042 1.18%
2021-03-30 0 0.850 0.830 0.840 0.820 0.890 1,059,000 899,460 0.8493 0.825 0.806 0.815 0.796 0.864 1,090,963 0.8245 -1.16%
2021-03-29 0 0.860 0.850 0.860 0.790 0.860 2,523,000 2,119,650 0.8401 0.835 0.825 0.835 0.767 0.835 2,599,151 0.8155 10.26%
2021-03-26 0 0.780 0.780 0.790 0.760 0.800 564,000 440,760 0.7815 0.757 0.757 0.767 0.738 0.777 581,023 0.7586 2.63%
2021-03-25 0 0.760 0.760 0.780 0.750 0.780 729,000 557,070 0.7642 0.738 0.738 0.757 0.728 0.757 751,003 0.7418 0.00%
2021-03-24 0 0.760 0.760 0.790 0.760 0.790 1,749,000 1,352,550 0.7733 0.738 0.738 0.767 0.738 0.767 1,801,789 0.7507 -5.00%
2021-03-23 0 0.800 0.800 0.810 0.780 0.810 1,374,000 1,100,010 0.8006 0.777 0.777 0.786 0.757 0.786 1,415,471 0.7771 -1.23%
2021-03-22 0 0.810 0.810 0.820 0.790 0.830 801,000 652,560 0.8147 0.786 0.786 0.796 0.767 0.806 825,176 0.7908 -3.57%
2021-03-19 0 0.840 0.830 0.840 0.830 0.850 996,000 835,650 0.8390 0.815 0.806 0.815 0.806 0.825 1,026,062 0.8144 -1.18%
2021-03-18 0 0.850 0.850 0.860 0.840 0.860 981,000 834,000 0.8502 0.825 0.825 0.835 0.815 0.835 1,010,609 0.8252 0.00%
2021-03-17 0 0.850 0.850 0.860 0.840 0.860 309,000 263,400 0.8524 0.825 0.825 0.835 0.815 0.835 318,326 0.8275 -1.16%
2021-03-16 0 0.860 0.840 0.860 0.840 0.860 495,000 421,260 0.8510 0.835 0.815 0.835 0.815 0.835 509,940 0.8261 1.18%
2021-03-15 0 0.850 0.840 0.850 0.840 0.860 411,000 349,680 0.8508 0.825 0.815 0.825 0.815 0.835 423,405 0.8259 0.00%
2021-03-12 0 0.850 0.840 0.850 0.840 0.860 465,000 394,350 0.8481 0.825 0.815 0.825 0.815 0.835 479,035 0.8232 -1.16%
2021-03-11 0 0.860 0.850 0.860 0.830 0.860 930,000 783,330 0.8423 0.835 0.825 0.835 0.806 0.835 958,070 0.8176 1.18%
2021-03-10 0 0.850 0.850 0.860 0.850 0.870 291,000 248,610 0.8543 0.825 0.825 0.835 0.825 0.845 299,783 0.8293 -1.16%
2021-03-09 0 0.860 0.840 0.860 0.830 0.910 1,191,000 1,029,120 0.8641 0.835 0.815 0.835 0.806 0.883 1,226,947 0.8388 -1.15%
2021-03-08 0 0.870 0.860 0.870 0.840 1.000 3,462,000 3,166,800 0.9147 0.845 0.835 0.845 0.815 0.971 3,566,492 0.8879 3.57%
2021-03-05 0 0.840 0.830 0.840 0.810 0.850 1,215,000 1,010,250 0.8315 0.815 0.806 0.815 0.786 0.825 1,251,672 0.8071 -2.33%
2021-03-04 0 0.860 0.850 0.860 0.850 0.870 816,000 698,670 0.8562 0.835 0.825 0.835 0.825 0.845 840,629 0.8311 -1.15%
2021-03-03 0 0.870 0.860 0.870 0.850 0.880 369,000 318,930 0.8643 0.845 0.835 0.845 0.825 0.854 380,137 0.8390 0.00%
2021-03-02 0 0.870 0.860 0.870 0.860 0.880 372,000 323,760 0.8703 0.845 0.835 0.845 0.835 0.854 383,228 0.8448 -2.25%
2021-03-01 0 0.890 0.880 0.890 0.850 0.890 741,000 640,530 0.8644 0.864 0.854 0.864 0.825 0.864 763,365 0.8391 3.49%
2021-02-26 0 0.860 0.860 0.870 0.850 0.890 768,000 660,300 0.8598 0.835 0.835 0.845 0.825 0.864 791,180 0.8346 -3.37%
2021-02-25 0 0.890 0.870 0.890 0.850 0.900 828,000 727,140 0.8782 0.864 0.845 0.864 0.825 0.874 852,991 0.8525 3.49%
2021-02-24 0 0.860 0.850 0.860 0.850 0.890 1,995,000 1,713,690 0.8590 0.835 0.825 0.835 0.825 0.864 2,055,214 0.8338 -3.37%
2021-02-23 0 0.890 0.880 0.890 0.870 0.900 1,245,000 1,101,330 0.8846 0.864 0.854 0.864 0.845 0.874 1,282,577 0.8587 1.14%
2021-02-22 0 0.880 0.870 0.880 0.870 0.910 3,192,000 2,821,380 0.8839 0.854 0.845 0.854 0.845 0.883 3,288,343 0.8580 -2.22%
2021-02-19 0 0.900 0.890 0.900 0.880 0.910 1,587,000 1,425,180 0.8980 0.874 0.864 0.874 0.854 0.883 1,634,900 0.8717 -1.10%
2021-02-18 0 0.910 0.900 0.910 0.900 0.950 1,935,000 1,779,690 0.9197 0.883 0.874 0.883 0.874 0.922 1,993,403 0.8928 -2.15%
2021-02-17 0 0.930 0.910 0.930 0.900 0.930 1,152,000 1,054,200 0.9151 0.903 0.883 0.903 0.874 0.903 1,186,770 0.8883 2.20%
2021-02-16 0 0.910 0.910 0.920 0.900 0.940 1,518,000 1,387,710 0.9142 0.883 0.883 0.893 0.874 0.912 1,563,817 0.8874 -1.09%
2021-02-11 0 0.920 0.920 0.930 0.900 0.930 357,000 325,470 0.9117 0.893 0.893 0.903 0.874 0.903 367,775 0.8850 1.10%
2021-02-10 0 0.910 0.910 0.930 0.900 0.960 3,094,000 2,878,760 0.9304 0.883 0.883 0.903 0.874 0.932 3,187,385 0.9032 3.41%
2021-02-09 0 0.880 0.880 0.890 0.860 0.900 1,449,000 1,268,460 0.8754 0.854 0.854 0.864 0.835 0.874 1,492,735 0.8498 -1.12%
2021-02-08 0 0.890 0.880 0.890 0.860 0.890 1,314,000 1,144,290 0.8708 0.864 0.854 0.864 0.835 0.864 1,353,660 0.8453 0.00%
2021-02-05 0 0.890 0.880 0.890 0.880 0.920 2,172,000 1,937,910 0.8922 0.864 0.854 0.864 0.854 0.893 2,237,556 0.8661 -3.26%
2021-02-04 0 0.920 0.920 0.930 0.910 0.970 1,779,000 1,656,150 0.9309 0.893 0.893 0.903 0.883 0.942 1,832,695 0.9037 -3.16%
2021-02-03 0 0.950 0.940 0.950 0.920 0.980 1,182,000 1,108,590 0.9379 0.922 0.912 0.922 0.893 0.951 1,217,676 0.9104 -3.06%
2021-02-02 0 0.980 0.970 0.980 0.900 0.980 2,766,000 2,610,210 0.9437 0.951 0.942 0.951 0.874 0.951 2,849,485 0.9160 3.16%
2021-02-01 0 0.950 0.950 0.960 0.880 0.960 2,723,000 2,526,760 0.9279 0.922 0.922 0.932 0.854 0.932 2,805,187 0.9007 7.95%
2021-01-29 0 0.880 0.880 0.890 0.860 0.910 1,581,000 1,394,280 0.8819 0.854 0.854 0.864 0.835 0.883 1,628,719 0.8561 1.15%
2021-01-28 0 0.870 0.870 0.880 0.850 0.930 3,327,000 2,952,330 0.8874 0.845 0.845 0.854 0.825 0.903 3,427,417 0.8614 -8.42%
2021-01-27 0 0.950 0.950 0.960 0.900 0.990 4,347,000 4,070,910 0.9365 0.922 0.922 0.932 0.874 0.961 4,478,204 0.9090 -4.04%
2021-01-26 0 0.990 0.980 0.990 0.960 1.000 2,511,000 2,455,200 0.9778 0.961 0.951 0.961 0.932 0.971 2,586,788 0.9491 1.02%
2021-01-25 0 0.980 0.980 0.990 0.980 1.050 6,906,000 6,875,880 0.9956 0.951 0.951 0.961 0.951 1.019 7,114,441 0.9665 -5.77%
2021-01-22 0 1.040 1.030 1.040 1.020 1.110 6,319,000 6,532,420 1.0338 1.010 1.000 1.010 0.990 1.077 6,509,723 1.0035 -4.59%
2021-01-21 0 1.090 1.070 1.090 1.060 1.140 4,914,000 5,355,450 1.0898 1.058 1.039 1.058 1.029 1.107 5,062,317 1.0579 -3.54%
2021-01-20 0 1.130 1.120 1.130 0.950 1.160 19,499,000 21,383,200 1.0966 1.097 1.087 1.097 0.922 1.126 20,087,529 1.0645 18.95%
2021-01-19 0 0.950 0.950 0.970 0.950 1.100 17,090,000 16,975,140 0.9933 0.922 0.922 0.942 0.922 1.068 17,605,820 0.9642 -11.21%
2021-01-18 0 1.070 1.060 1.070 1.070 1.250 20,510,001 23,255,531 1.1339 1.039 1.029 1.039 1.039 1.213 21,129,045 1.1006 -15.08%
2021-01-15 0 1.260 1.260 1.270 1.130 1.400 83,169,000 103,949,160 1.2499 1.223 1.223 1.233 1.097 1.359 85,679,252 1.2132

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top