UJU HOLDING LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01948  2021-11-08    
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
2026-01-23 0 5.320 5.000 5.350 5.100 5.320 104,000 540,940 5.2013 5.320 5.000 5.350 5.100 5.320 104,000 5.2013 -1.48%
2026-01-22 0 5.400 5.200 5.400 5.360 5.740 7,000 38,460 5.4943 5.400 5.200 5.400 5.360 5.740 7,000 5.4943 -3.23%
2026-01-21 0 5.580 - 5.700 5.200 5.800 138,000 748,970 5.4273 5.580 - 5.700 5.200 5.800 138,000 5.4273 5.28%
2026-01-20 0 5.300 5.110 5.300 5.300 5.300 30,000 159,000 5.3000 5.300 5.110 5.300 5.300 5.300 30,000 5.3000 0.00%
2026-01-19 0 5.300 5.300 5.500 5.030 5.340 88,000 460,500 5.2330 5.300 5.300 5.500 5.030 5.340 88,000 5.2330 0.95%
2026-01-16 0 5.250 4.990 5.250 4.950 5.290 59,000 303,010 5.1358 5.250 4.990 5.250 4.950 5.290 59,000 5.1358 2.74%
2026-01-15 0 5.110 4.200 5.320 5.070 5.370 20,000 103,520 5.1760 5.110 4.200 5.320 5.070 5.370 20,000 5.1760 -4.66%
2026-01-14 0 5.360 - 5.400 5.350 5.550 56,000 302,520 5.4021 5.360 - 5.400 5.350 5.550 56,000 5.4021 0.19%
2026-01-13 0 5.350 5.250 5.350 5.340 5.690 358,000 1,951,650 5.4515 5.350 5.250 5.350 5.340 5.690 358,000 5.4515 2.49%
2026-01-12 0 5.220 5.210 5.580 4.180 5.500 230,000 1,196,900 5.2039 5.220 5.210 5.580 4.180 5.500 230,000 5.2039 12.02%
2026-01-09 0 4.660 4.410 4.660 4.420 4.810 417,000 1,906,930 4.5730 4.660 4.410 4.660 4.420 4.810 417,000 4.5730 10.43%
2026-01-08 0 4.220 3.950 4.390 4.010 4.580 52,000 217,520 4.1831 4.220 3.950 4.390 4.010 4.580 52,000 4.1831 2.93%
2026-01-07 0 4.100 4.100 4.350 4.100 4.510 11,000 46,570 4.2336 4.100 4.100 4.350 4.100 4.510 11,000 4.2336 2.76%
2026-01-06 0 3.990 3.950 4.000 3.990 4.290 51,000 204,160 4.0031 3.990 3.950 4.000 3.990 4.290 51,000 4.0031 -6.99%
2026-01-05 0 4.290 4.200 4.300 4.250 4.350 86,000 372,690 4.3336 4.290 4.200 4.300 4.250 4.350 86,000 4.3336 2.14%
2026-01-02 0 4.200 4.040 4.200 3.950 4.300 61,000 255,300 4.1852 4.200 4.040 4.200 3.950 4.300 61,000 4.1852 0.00%
2025-12-31 0 4.200 4.090 4.200 4.300 4.300 1,000 4,300 4.3000 4.200 4.090 4.200 4.300 4.300 1,000 4.3000 1.94%
2025-12-30 0 4.120 4.050 4.220 4.120 4.120 2,000 8,240 4.1200 4.120 4.050 4.220 4.120 4.120 2,000 4.1200 0.00%
2025-12-29 0 4.120 3.960 4.200 3.950 4.240 41,000 166,290 4.0559 4.120 3.960 4.200 3.950 4.240 41,000 4.0559 -2.83%
2025-12-24 0 4.240 4.240 4.480 4.240 4.300 36,000 153,510 4.2642 4.240 4.240 4.480 4.240 4.300 36,000 4.2642 0.00%
2025-12-23 0 4.240 4.030 4.240 4.030 4.280 38,000 158,180 4.1626 4.240 4.030 4.240 4.030 4.280 38,000 4.1626 4.43%
2025-12-22 0 4.060 3.970 4.100 3.950 4.060 31,000 123,500 3.9839 4.060 3.970 4.100 3.950 4.060 31,000 3.9839 1.00%
2025-12-19 0 4.020 3.850 4.030 4.000 4.030 29,000 116,370 4.0128 4.020 3.850 4.030 4.000 4.030 29,000 4.0128 0.50%
2025-12-18 0 4.000 3.800 4.240 3.990 4.000 18,000 71,930 3.9961 4.000 3.800 4.240 3.990 4.000 18,000 3.9961 2.56%
2025-12-17 0 3.900 3.810 3.910 3.890 3.900 29,000 112,910 3.8934 3.900 3.810 3.910 3.890 3.900 29,000 3.8934 0.26%
2025-12-16 0 3.890 3.800 3.960 3.890 3.890 8,000 31,120 3.8900 3.890 3.800 3.960 3.890 3.890 8,000 3.8900 -0.26%
2025-12-15 0 3.900 3.580 3.900 3.750 3.930 219,000 836,300 3.8187 3.900 3.580 3.900 3.750 3.930 219,000 3.8187 0.78%
2025-12-12 0 3.870 3.850 3.910 3.800 4.000 123,000 481,850 3.9175 3.870 3.850 3.910 3.800 4.000 123,000 3.9175 -1.28%
2025-12-11 0 3.920 3.800 3.980 3.780 3.980 139,000 540,450 3.8881 3.920 3.800 3.980 3.780 3.980 139,000 3.8881 -5.31%
2025-12-10 0 4.140 3.900 4.140 3.760 4.150 47,000 185,930 3.9560 4.140 3.900 4.140 3.760 4.150 47,000 3.9560 3.50%
2025-12-09 0 4.000 3.820 4.210 3.680 4.250 143,000 597,020 4.1750 4.000 3.820 4.210 3.680 4.250 143,000 4.1750 0.00%
2025-12-08 0 4.000 3.760 4.000 4.000 4.000 2,000 8,000 4.0000 4.000 3.760 4.000 4.000 4.000 2,000 4.0000 0.00%
2025-12-05 0 4.000 3.800 4.040 3.800 4.030 63,000 243,840 3.8705 4.000 3.800 4.040 3.800 4.030 63,000 3.8705 -0.99%
2025-12-04 0 4.040 3.720 4.150 3.360 4.200 223,000 821,070 3.6819 4.040 3.720 4.150 3.360 4.200 223,000 3.6819 6.60%
2025-12-03 0 3.790 3.790 3.850 3.790 4.190 190,000 748,910 3.9416 3.790 3.790 3.850 3.790 4.190 190,000 3.9416 -7.33%
2025-12-02 0 4.090 4.090 4.200 - - 0 0 - 4.090 4.090 4.200 - - 0 - 0.00%
2025-12-01 0 4.090 4.080 4.200 4.090 4.200 71,000 292,640 4.1217 4.090 4.080 4.200 4.090 4.200 71,000 4.1217 -0.49%
2025-11-28 0 4.110 4.080 4.200 4.100 4.300 197,000 822,630 4.1758 4.110 4.080 4.200 4.100 4.300 197,000 4.1758 -0.96%
2025-11-27 0 4.150 4.090 4.200 4.080 4.200 36,000 149,830 4.1619 4.150 4.090 4.200 4.080 4.200 36,000 4.1619 -0.95%
2025-11-26 0 4.190 4.190 4.540 4.150 4.450 60,000 254,760 4.2460 4.190 4.190 4.540 4.150 4.450 60,000 4.2460 -5.84%
2025-11-25 0 4.450 4.350 4.680 4.350 4.680 184,000 811,110 4.4082 4.450 4.350 4.680 4.350 4.680 184,000 4.4082 -0.22%
2025-11-24 0 4.460 4.460 4.630 4.460 4.920 220,000 1,021,970 4.6453 4.460 4.460 4.630 4.460 4.920 220,000 4.6453 -13.23%
2025-11-21 0 5.140 4.930 5.250 4.700 5.140 43,000 208,070 4.8388 5.140 4.930 5.250 4.700 5.140 43,000 4.8388 4.05%
2025-11-20 0 4.940 4.940 5.000 4.900 4.990 24,000 118,840 4.9517 4.940 4.940 5.000 4.900 4.990 24,000 4.9517 -4.63%
2025-11-19 0 5.180 4.970 5.180 5.180 5.180 1,000 5,180 5.1800 5.180 4.970 5.180 5.180 5.180 1,000 5.1800 0.00%
2025-11-18 0 5.180 4.950 5.180 4.900 5.200 146,000 754,280 5.1663 5.180 4.950 5.180 4.900 5.200 146,000 5.1663 5.07%
2025-11-17 0 4.930 4.940 5.130 4.890 4.930 11,000 53,970 4.9064 4.930 4.940 5.130 4.890 4.930 11,000 4.9064 -0.80%
2025-11-14 0 4.970 4.950 5.000 4.970 5.050 75,000 375,370 5.0049 4.970 4.950 5.000 4.970 5.050 75,000 5.0049 -0.60%
2025-11-13 0 5.000 4.980 5.050 4.970 5.000 22,000 109,860 4.9936 5.000 4.980 5.050 4.970 5.000 22,000 4.9936 0.20%
2025-11-12 0 4.990 4.970 4.990 4.930 5.150 61,000 305,240 5.0039 4.990 4.970 4.990 4.930 5.150 61,000 5.0039 -2.73%
2025-11-11 0 5.130 5.100 5.150 5.000 5.180 259,000 1,321,800 5.1035 5.130 5.100 5.150 5.000 5.180 259,000 5.1035 0.79%
2025-11-10 0 5.090 5.070 5.090 4.890 5.250 832,000 4,193,990 5.0409 5.090 5.070 5.090 4.890 5.250 832,000 5.0409 2.62%
2025-11-07 0 4.960 4.950 5.000 4.890 5.000 12,000 59,490 4.9575 4.960 4.950 5.000 4.890 5.000 12,000 4.9575 2.06%
2025-11-06 0 4.860 4.850 4.900 4.830 4.950 47,000 231,480 4.9251 4.860 4.850 4.900 4.830 4.950 47,000 4.9251 -1.02%
2025-11-05 0 4.910 4.900 4.950 4.900 4.910 40,000 196,140 4.9035 4.910 4.900 4.950 4.900 4.910 40,000 4.9035 2.51%
2025-11-04 0 4.790 4.580 4.960 4.790 5.000 141,000 703,600 4.9901 4.790 4.580 4.960 4.790 5.000 141,000 4.9901 -3.43%
2025-11-03 0 4.960 4.680 5.000 4.960 4.990 12,000 59,830 4.9858 4.960 4.680 5.000 4.960 4.990 12,000 4.9858 -0.60%
2025-10-31 0 4.990 4.820 4.990 4.880 5.100 277,000 1,383,840 4.9958 4.990 4.820 4.990 4.880 5.100 277,000 4.9958 3.53%
2025-10-30 0 4.820 4.690 4.850 4.660 4.910 72,000 339,690 4.7179 4.820 4.690 4.850 4.660 4.910 72,000 4.7179 -1.83%
2025-10-28 0 4.910 4.880 4.950 4.910 5.080 47,000 237,330 5.0496 4.910 4.880 4.950 4.910 5.080 47,000 5.0496 -2.96%
2025-10-27 0 5.060 5.060 5.140 4.900 5.140 445,000 2,221,720 4.9926 5.060 5.060 5.140 4.900 5.140 445,000 4.9926 2.85%
2025-10-24 0 4.920 4.920 4.950 4.760 4.920 90,000 438,690 4.8743 4.920 4.920 4.950 4.760 4.920 90,000 4.8743 3.36%
2025-10-23 0 4.760 4.760 4.800 4.580 4.920 190,000 897,180 4.7220 4.760 4.760 4.800 4.580 4.920 190,000 4.7220 8.18%
2025-10-22 0 4.400 4.210 4.400 4.150 4.400 23,000 97,590 4.2430 4.400 4.210 4.400 4.150 4.400 23,000 4.2430 2.33%
2025-10-21 0 4.300 4.060 4.520 - - 0 0 - 4.300 4.060 4.520 - - 0 - 0.00%
2025-10-20 0 4.300 4.300 4.500 4.300 4.300 9,000 38,700 4.3000 4.300 4.300 4.500 4.300 4.300 9,000 4.3000 0.00%
2025-10-17 0 4.300 4.210 4.300 4.350 4.370 15,000 65,430 4.3620 4.300 4.210 4.300 4.350 4.370 15,000 4.3620 -3.15%
2025-10-16 0 4.440 4.400 4.470 4.300 4.470 136,000 602,400 4.4294 4.440 4.400 4.470 4.300 4.470 136,000 4.4294 3.50%
2025-10-15 0 4.290 4.290 4.300 4.280 4.300 33,000 141,620 4.2915 4.290 4.290 4.300 4.280 4.300 33,000 4.2915 0.23%
2025-10-14 0 4.280 4.100 4.500 4.280 4.540 149,000 669,920 4.4961 4.280 4.100 4.500 4.280 4.540 149,000 4.4961 -5.31%
2025-10-13 0 4.520 4.520 4.590 4.520 4.660 23,000 105,480 4.5861 4.520 4.520 4.590 4.520 4.660 23,000 4.5861 -3.00%
2025-10-10 0 4.660 4.650 4.730 4.660 4.730 4,000 18,850 4.7125 4.660 4.650 4.730 4.660 4.730 4,000 4.7125 -1.48%
2025-10-09 0 4.730 4.710 4.800 4.610 4.900 9,000 43,240 4.8044 4.730 4.710 4.800 4.610 4.900 9,000 4.8044 -3.47%
2025-10-08 0 4.900 4.780 4.900 4.670 4.980 50,000 240,690 4.8138 4.900 4.780 4.900 4.670 4.980 50,000 4.8138 5.15%
2025-10-06 0 4.660 4.660 4.760 4.520 4.760 101,000 469,230 4.6458 4.660 4.660 4.760 4.520 4.760 101,000 4.6458 5.67%
2025-10-03 0 4.410 4.400 4.630 4.400 4.500 88,000 390,960 4.4427 4.410 4.400 4.630 4.400 4.500 88,000 4.4427 2.08%
2025-10-02 0 4.320 4.320 4.480 4.310 4.610 44,000 194,480 4.4200 4.320 4.320 4.480 4.310 4.610 44,000 4.4200 -6.09%
2025-09-30 0 4.600 4.480 4.700 4.370 4.690 73,000 335,480 4.5956 4.600 4.480 4.700 4.370 4.690 73,000 4.5956 5.26%
2025-09-29 0 4.370 4.110 4.660 4.370 4.380 54,000 235,900 4.3685 4.370 4.110 4.660 4.370 4.380 54,000 4.3685 0.23%
2025-09-26 0 4.360 4.330 4.370 4.330 4.610 101,000 441,560 4.3719 4.360 4.330 4.370 4.330 4.610 101,000 4.3719 -3.96%
2025-09-25 0 4.540 4.500 4.640 4.380 4.680 71,000 321,960 4.5346 4.540 4.500 4.640 4.380 4.680 71,000 4.5346 -3.40%
2025-09-24 0 4.700 4.560 4.700 4.500 4.810 197,000 923,370 4.6872 4.700 4.560 4.700 4.500 4.810 197,000 4.6872 -2.29%
2025-09-23 0 4.810 4.810 4.850 4.800 4.940 153,000 739,790 4.8352 4.810 4.810 4.850 4.800 4.940 153,000 4.8352 -2.83%
2025-09-22 0 4.950 4.950 4.990 4.950 5.000 12,000 59,630 4.9692 4.950 4.950 4.990 4.950 5.000 12,000 4.9692 -1.59%
2025-09-19 0 5.030 5.020 5.080 5.020 5.170 61,000 309,470 5.0733 5.030 5.020 5.080 5.020 5.170 61,000 5.0733 -2.52%
2025-09-18 0 5.160 5.070 5.190 5.000 5.210 202,000 1,028,250 5.0903 5.160 5.070 5.190 5.000 5.210 202,000 5.0903 0.39%
2025-09-17 0 5.140 5.050 5.190 4.650 5.210 582,000 2,921,930 5.0205 5.140 5.050 5.190 4.650 5.210 582,000 5.0205 9.59%
2025-09-16 0 4.690 4.650 4.690 4.650 4.850 144,000 682,370 4.7387 4.690 4.650 4.690 4.650 4.850 144,000 4.7387 3.53%
2025-09-15 0 4.530 4.530 4.570 4.500 5.020 171,000 809,280 4.7326 4.530 4.530 4.570 4.500 5.020 171,000 4.7326 -10.12%
2025-09-12 0 5.040 5.020 5.190 5.030 5.200 244,000 1,256,310 5.1488 5.040 5.020 5.190 5.030 5.200 244,000 5.1488 -3.08%
2025-09-11 0 5.200 5.030 5.230 5.030 5.420 237,000 1,257,600 5.3063 5.200 5.030 5.230 5.030 5.420 237,000 5.3063 0.00%
2025-09-10 0 5.200 5.190 5.290 4.980 5.350 173,000 894,120 5.1683 5.200 5.190 5.290 4.980 5.350 173,000 5.1683 5.05%
2025-09-09 0 4.950 4.760 4.970 4.810 5.240 211,000 1,037,850 4.9187 4.950 4.760 4.970 4.810 5.240 211,000 4.9187 -5.53%
2025-09-08 0 5.240 5.190 5.240 5.240 5.640 266,000 1,420,110 5.3388 5.240 5.190 5.240 5.240 5.640 266,000 5.3388 -7.09%
2025-09-05 0 5.640 5.510 5.640 5.640 5.640 20,000 112,800 5.6400 5.640 5.510 5.640 5.640 5.640 20,000 5.6400 -1.23%
2025-09-04 0 5.710 5.650 5.710 5.650 5.880 26,000 150,980 5.8069 5.710 5.650 5.710 5.650 5.880 26,000 5.8069 -1.72%
2025-09-03 0 5.810 5.750 6.030 5.750 6.070 236,000 1,389,280 5.8868 5.810 5.750 6.030 5.750 6.070 236,000 5.8868 -8.07%
2025-09-02 0 6.320 5.930 6.330 5.900 6.320 24,000 144,970 6.0404 6.320 5.930 6.330 5.900 6.320 24,000 6.0404 3.95%
2025-09-01 0 6.080 6.010 6.130 5.810 6.250 178,000 1,086,620 6.1046 6.080 6.010 6.130 5.810 6.250 178,000 6.1046 -0.33%
2025-08-29 0 6.100 6.080 6.160 5.820 6.780 206,000 1,256,400 6.0990 6.100 6.080 6.160 5.820 6.780 206,000 6.0990 -1.77%
2025-08-28 0 6.210 6.200 6.210 5.980 6.560 503,000 3,181,910 6.3259 6.210 6.200 6.210 5.980 6.560 503,000 6.3259 -1.74%
2025-08-27 0 6.320 6.220 6.330 6.200 6.710 515,000 3,339,500 6.4845 6.320 6.220 6.330 6.200 6.710 515,000 6.4845 -3.07%
2025-08-26 0 6.520 6.420 6.990 6.500 6.650 95,000 624,500 6.5737 6.520 6.420 6.990 6.500 6.650 95,000 6.5737 -1.21%
2025-08-25 0 6.600 6.580 6.930 6.490 7.320 1,033,000 7,105,340 6.8784 6.600 6.580 6.930 6.490 7.320 1,033,000 6.8784 -4.90%
2025-08-22 0 6.940 6.950 6.990 6.800 7.000 473,000 3,280,180 6.9348 6.940 6.950 6.990 6.800 7.000 473,000 6.9348 0.14%
2025-08-21 0 6.930 6.940 6.950 6.910 7.000 661,000 4,595,480 6.9523 6.930 6.940 6.950 6.910 7.000 661,000 6.9523 0.29%
2025-08-20 0 6.910 6.880 6.910 6.500 7.090 1,238,000 8,585,090 6.9346 6.910 6.880 6.910 6.500 7.090 1,238,000 6.9346 5.50%
2025-08-19 0 6.550 6.510 6.550 6.510 7.090 2,595,000 17,974,030 6.9264 6.550 6.510 6.550 6.510 7.090 2,595,000 6.9264 0.00%
2025-08-18 0 6.550 6.550 6.660 6.500 6.600 132,000 865,730 6.5586 6.550 6.550 6.660 6.500 6.600 132,000 6.5586 0.31%
2025-08-15 0 6.530 6.520 6.550 6.490 7.100 1,724,000 11,945,760 6.9291 6.530 6.520 6.550 6.490 7.100 1,724,000 6.9291 -2.68%
2025-08-14 0 6.710 6.660 6.800 6.350 7.020 584,000 3,971,180 6.8000 6.710 6.660 6.800 6.350 7.020 584,000 6.8000 5.50%
2025-08-13 0 6.360 6.290 6.490 6.350 6.510 62,000 397,630 6.4134 6.360 6.290 6.490 6.350 6.510 62,000 6.4134 -2.30%
2025-08-12 0 6.510 6.380 6.550 6.370 6.680 103,000 669,860 6.5035 6.510 6.380 6.550 6.370 6.680 103,000 6.5035 2.36%
2025-08-11 0 6.360 6.310 6.650 6.110 6.760 64,000 418,950 6.5461 6.360 6.310 6.650 6.110 6.760 64,000 6.5461 3.75%
2025-08-08 0 6.130 6.040 6.150 5.950 6.440 83,000 512,550 6.1753 6.130 6.040 6.150 5.950 6.440 83,000 6.1753 -7.40%
2025-08-07 0 6.620 6.570 6.620 5.620 6.700 528,000 3,380,280 6.4020 6.620 6.570 6.620 5.620 6.700 528,000 6.4020 17.79%
2025-08-06 0 5.620 5.520 5.710 5.270 5.710 647,000 3,550,170 5.4871 5.620 5.520 5.710 5.270 5.710 647,000 5.4871 -3.10%
2025-08-05 0 5.800 5.580 5.800 5.340 6.110 642,000 3,578,440 5.5739 5.800 5.580 5.800 5.340 6.110 642,000 5.5739 -1.69%
2025-08-04 0 5.900 - 5.900 5.900 6.560 135,000 829,010 6.1408 5.900 - 5.900 5.900 6.560 135,000 6.1408 -10.33%
2025-08-01 0 6.580 6.310 6.580 6.200 6.680 173,000 1,106,310 6.3949 6.580 6.310 6.580 6.200 6.680 173,000 6.3949 -1.64%
2025-07-31 0 6.690 6.440 6.690 6.520 6.840 56,000 377,580 6.7425 6.690 6.440 6.690 6.520 6.840 56,000 6.7425 -0.15%
2025-07-30 0 6.700 6.640 6.700 6.290 6.880 243,000 1,624,610 6.6856 6.700 6.640 6.700 6.290 6.880 243,000 6.6856 2.29%
2025-07-29 0 6.550 6.430 6.640 6.230 6.800 239,000 1,537,590 6.4334 6.550 6.430 6.640 6.230 6.800 239,000 6.4334 -0.76%
2025-07-28 0 6.600 - 6.600 6.600 7.050 232,000 1,572,440 6.7778 6.600 - 6.600 6.600 7.050 232,000 6.7778 -4.35%
2025-07-25 0 6.900 6.890 6.940 6.880 7.280 716,000 5,074,120 7.0868 6.900 6.890 6.940 6.880 7.280 716,000 7.0868 -1.43%
2025-07-24 0 7.000 7.000 7.280 6.610 7.540 2,687,000 19,076,380 7.0995 7.000 7.000 7.280 6.610 7.540 2,687,000 7.0995 -4.37%
2025-07-23 0 7.320 7.320 7.330 6.400 7.700 2,751,000 19,540,660 7.1031 7.320 7.320 7.330 6.400 7.700 2,751,000 7.1031 11.59%
2025-07-22 0 6.560 6.520 6.560 5.150 6.590 2,804,000 16,546,800 5.9011 6.560 6.520 6.560 5.150 6.590 2,804,000 5.9011 22.39%
2025-07-21 0 5.360 5.250 5.340 4.970 5.410 2,770,000 14,558,960 5.2559 5.360 5.250 5.340 4.970 5.410 2,770,000 5.2559 6.35%
2025-07-18 0 5.040 5.030 5.050 4.800 5.490 3,788,000 19,457,540 5.1366 5.040 5.030 5.050 4.800 5.490 3,788,000 5.1366 9.57%
2025-07-17 0 4.600 4.520 4.600 4.300 5.200 1,505,000 6,986,800 4.6424 4.600 4.520 4.600 4.300 5.200 1,505,000 4.6424 -0.65%
2025-07-16 0 4.630 4.630 4.690 4.550 4.930 1,190,000 5,642,330 4.7415 4.630 4.630 4.690 4.550 4.930 1,190,000 4.7415 -3.94%
2025-07-15 0 4.820 4.740 4.820 4.100 5.200 6,706,000 32,093,480 4.7858 4.820 4.740 4.820 4.100 5.200 6,706,000 4.7858 8.31%
2025-07-14 0 4.450 4.320 4.450 3.460 5.000 7,965,000 33,327,110 4.1842 4.450 4.320 4.450 3.460 5.000 7,965,000 4.1842 28.99%
2025-07-11 0 3.450 2.760 3.340 3.000 3.470 8,024,000 27,372,940 3.4114 3.450 2.760 3.340 3.000 3.470 8,024,000 3.4114 4.55%
2025-07-10 0 3.300 3.300 3.320 3.300 3.950 2,745,000 10,131,950 3.6911 3.300 3.300 3.320 3.300 3.950 2,745,000 3.6911 -10.81%
2025-07-09 0 3.700 3.690 3.700 3.280 3.960 2,847,000 10,549,930 3.7056 3.700 3.690 3.700 3.280 3.960 2,847,000 3.7056 15.99%
2025-07-08 0 3.190 3.120 3.390 2.850 3.400 422,000 1,334,530 3.1624 3.190 3.120 3.390 2.850 3.400 422,000 3.1624 11.93%
2025-07-07 0 2.850 2.860 3.020 2.760 3.050 193,000 572,150 2.9645 2.850 2.860 3.020 2.760 3.050 193,000 2.9645 1.79%
2025-07-04 0 2.800 2.800 2.900 2.800 2.990 41,000 120,080 2.9288 2.800 2.800 2.900 2.800 2.990 41,000 2.9288 0.00%
2025-07-03 0 2.800 2.700 3.000 2.870 2.950 86,000 248,890 2.8941 2.800 2.700 3.000 2.870 2.950 86,000 2.8941 -4.76%
2025-07-02 0 2.940 2.940 3.100 2.920 2.930 5,000 14,700 2.9400 2.940 2.940 3.100 2.920 2.930 5,000 2.9400 1.38%
2025-06-30 0 2.900 2.900 3.160 2.900 2.900 5,000 14,460 2.8920 2.900 2.900 3.160 2.900 2.900 5,000 2.8920 0.69%
2025-06-27 0 2.880 2.880 3.150 2.880 2.900 28,000 81,080 2.8957 2.880 2.880 3.150 2.880 2.900 28,000 2.8957 -1.03%
2025-06-26 0 2.910 2.880 2.960 2.830 3.120 176,000 530,220 3.0126 2.910 2.880 2.960 2.830 3.120 176,000 3.0126 -3.00%
2025-06-25 0 3.000 2.990 3.130 2.720 3.190 224,000 676,480 3.0200 3.000 2.990 3.130 2.720 3.190 224,000 3.0200 10.29%
2025-06-24 0 2.720 2.750 2.950 2.600 2.720 121,246 321,677 2.6531 2.720 2.750 2.950 2.600 2.720 121,246 2.6531 3.82%
2025-06-23 0 2.620 2.620 2.700 2.620 2.700 23,000 61,690 2.6822 2.620 2.620 2.700 2.620 2.700 23,000 2.6822 -2.60%
2025-06-20 0 2.690 2.560 2.690 2.690 2.690 1,000 2,690 2.6900 2.690 2.560 2.690 2.690 2.690 1,000 2.6900 0.00%
2025-06-19 0 2.690 2.610 3.000 - - 0 0 - 2.690 2.610 3.000 - - 0 - 0.00%
2025-06-18 0 2.690 2.660 2.720 2.690 2.730 287,000 781,820 2.7241 2.690 2.660 2.720 2.690 2.730 287,000 2.7241 -1.47%
2025-06-17 0 2.730 2.710 2.730 2.710 2.760 468,000 1,281,660 2.7386 2.730 2.710 2.730 2.710 2.760 468,000 2.7386 -0.36%
2025-06-16 0 2.740 2.740 2.750 2.670 2.790 47,000 128,890 2.7423 2.740 2.740 2.750 2.670 2.790 47,000 2.7423 -4.53%
2025-06-13 0 2.870 2.790 2.870 2.620 3.000 141,000 390,200 2.7674 2.870 2.790 2.870 2.620 3.000 141,000 2.7674 0.00%
2025-06-12 0 2.870 2.800 2.900 2.800 2.900 228,000 657,930 2.8857 2.870 2.800 2.900 2.800 2.900 228,000 2.8857 -1.03%
2025-06-11 0 2.900 2.900 2.980 2.890 3.000 50,000 148,560 2.9712 2.900 2.900 2.980 2.890 3.000 50,000 2.9712 3.20%
2025-06-10 0 2.810 2.810 3.050 2.410 3.100 592,000 1,737,660 2.9352 2.810 2.810 3.050 2.410 3.100 592,000 2.9352 -6.64%
2025-06-09 0 3.010 2.990 3.000 2.980 3.120 1,318,000 4,004,130 3.0380 3.010 2.990 3.000 2.980 3.120 1,318,000 3.0380 -0.33%
2025-06-06 0 3.020 3.020 3.200 2.690 3.200 608,000 1,831,050 3.0116 3.020 3.020 3.200 2.690 3.200 608,000 3.0116 18.43%
2025-06-05 0 2.550 2.550 2.680 2.400 2.700 181,000 455,810 2.5183 2.550 2.550 2.680 2.400 2.700 181,000 2.5183 -7.27%
2025-06-04 0 2.750 2.680 2.800 2.750 3.000 268,000 777,870 2.9025 2.750 2.680 2.800 2.750 3.000 268,000 2.9025 -5.82%
2025-06-03 0 2.920 2.850 3.000 2.920 3.020 85,000 251,110 2.9542 2.920 2.850 3.000 2.920 3.020 85,000 2.9542 -3.31%
2025-06-02 0 3.060 3.060 3.100 2.940 3.260 737,000 2,331,410 3.1634 3.020 3.020 3.059 2.902 3.217 746,762 3.1220 0.33%
2025-05-30 0 3.050 2.990 3.050 2.990 3.200 805,000 2,491,940 3.0956 3.010 2.951 3.010 2.951 3.158 815,662 3.0551 -4.69%
2025-05-29 0 3.200 3.110 3.200 2.940 3.350 963,000 3,071,650 3.1897 3.158 3.069 3.158 2.902 3.306 975,755 3.1480 6.67%
2025-05-28 0 3.000 2.850 3.000 2.550 3.100 1,393,000 4,135,350 2.9687 2.961 2.813 2.961 2.517 3.059 1,411,450 2.9299 15.83%
2025-05-27 0 2.590 2.560 2.600 2.540 2.620 35,000 90,460 2.5846 2.556 2.527 2.566 2.507 2.586 35,464 2.5508 1.57%
2025-05-26 0 2.550 2.400 2.550 2.190 2.560 122,000 281,240 2.3052 2.517 2.369 2.517 2.161 2.527 123,616 2.2751 14.35%
2025-05-23 0 2.230 2.230 2.300 2.230 2.460 115,000 261,580 2.2746 2.201 2.201 2.270 2.201 2.428 116,523 2.2449 -9.35%
2025-05-22 0 2.460 2.350 2.480 2.370 2.590 76,000 189,180 2.4892 2.428 2.319 2.448 2.339 2.556 77,007 2.4567 0.82%
2025-05-21 0 2.440 2.310 2.460 2.370 2.560 82,000 199,150 2.4287 2.408 2.280 2.428 2.339 2.527 83,086 2.3969 -2.01%
2025-05-20 0 2.490 2.450 2.490 2.380 2.530 70,000 171,370 2.4481 2.457 2.418 2.457 2.349 2.497 70,927 2.4161 -5.32%
2025-05-19 0 2.630 2.370 2.630 2.210 2.650 137,000 342,330 2.4988 2.596 2.339 2.596 2.181 2.615 138,815 2.4661 8.23%
2025-05-16 0 2.430 2.360 2.440 2.230 2.530 331,000 780,010 2.3565 2.398 2.329 2.408 2.201 2.497 335,384 2.3257 -3.95%
2025-05-15 0 2.530 2.440 2.530 1.680 2.900 1,908,200 4,785,996 2.5081 2.497 2.408 2.497 1.658 2.862 1,933,474 2.4753 32.46%
2025-05-14 0 1.910 1.880 1.950 1.850 2.100 121,000 230,520 1.9051 1.885 1.855 1.925 1.826 2.073 122,603 1.8802 -9.05%
2025-05-13 0 2.100 2.000 2.080 1.800 2.250 516,000 1,012,560 1.9623 2.073 1.974 2.053 1.776 2.221 522,834 1.9367 -7.89%
2025-05-12 0 2.280 2.250 2.280 2.220 2.960 554,000 1,277,020 2.3051 2.250 2.221 2.250 2.191 2.921 561,338 2.2750 -14.93%
2025-05-09 0 2.680 2.600 2.680 2.500 4.300 2,899,300 9,741,444 3.3599 2.645 2.566 2.645 2.467 4.244 2,937,701 3.3160 -10.67%
2025-05-08 0 3.000 2.960 3.000 1.560 5.050 2,618,400 9,651,083 3.6859 2.961 2.921 2.961 1.540 4.984 2,653,081 3.6377 150.00%
2025-05-07 1 - - - - - 0 0 - 1.184 - - - - 0 - 0.00%
2025-05-06 0 1.200 1.170 1.300 1.200 1.200 4,000 4,800 1.2000 1.184 1.155 1.283 1.184 1.184 4,053 1.1843 18.81%
2025-05-02 0 1.010 1.010 1.200 - - 0 0 - 0.997 0.997 1.184 - - 0 - 1.00%
2025-04-30 0 1.000 1.000 1.200 - - 0 0 - 0.987 0.987 1.184 - - 0 - 0.00%
2025-04-29 0 1.000 1.000 1.200 1.000 1.000 1,000 1,000 1.0000 0.987 0.987 1.184 0.987 0.987 1,013 0.9869 -0.99%
2025-04-28 0 1.010 1.000 1.200 - - 0 0 - 0.997 0.987 1.184 - - 0 - 0.00%
2025-04-25 0 1.010 1.000 1.200 1.010 1.010 4,000 4,040 1.0100 0.997 0.987 1.184 0.997 0.997 4,053 0.9968 1.00%
2025-04-24 0 1.000 1.000 1.200 1.000 1.000 2,000 2,000 1.0000 0.987 0.987 1.184 0.987 0.987 2,026 0.9869 0.00%
2025-04-23 0 1.000 0.800 1.000 - - 0 0 - 0.987 0.790 0.987 - - 0 - 0.00%
2025-04-22 0 1.000 0.830 1.000 - - 2,066,000 2,066,000 1.0000 0.987 0.819 0.987 - - 2,093,364 0.9869 0.00%
2025-04-17 0 1.000 0.800 1.200 - - 0 0 - 0.987 0.790 1.184 - - 0 - 0.00%
2025-04-16 0 1.000 0.800 1.000 - - 0 0 - 0.987 0.790 0.987 - - 0 - 0.00%
2025-04-15 0 1.000 0.910 1.000 0.990 1.000 11,000 10,980 0.9982 0.987 0.898 0.987 0.977 0.987 11,146 0.9851 -16.67%
2025-04-14 0 1.200 1.050 1.250 1.200 1.250 18,358 22,786 1.2412 1.184 1.036 1.234 1.184 1.234 18,601 1.2250 13.21%
2025-04-11 0 1.060 0.520 1.200 - - 0 0 - 1.046 0.513 1.184 - - 0 - 0.00%
2025-04-10 0 1.060 1.060 1.200 - - 0 0 - 1.046 1.046 1.184 - - 0 - 0.00%
2025-04-09 0 1.060 0.820 1.200 - - 0 0 - 1.046 0.809 1.184 - - 0 - 0.00%
2025-04-08 0 1.060 1.060 1.200 - - 0 0 - 1.046 1.046 1.184 - - 0 - 0.00%
2025-04-07 0 1.060 1.060 1.200 1.060 1.060 1,000 1,060 1.0600 1.046 1.046 1.184 1.046 1.046 1,013 1.0461 -0.93%
2025-04-03 0 1.070 1.060 1.200 - - 0 0 - 1.056 1.046 1.184 - - 0 - 0.00%
2025-04-02 0 1.070 1.060 1.200 - - 0 0 - 1.056 1.046 1.184 - - 0 - 0.00%
2025-04-01 0 1.070 1.060 1.200 - - 678,000 725,460 1.0700 1.056 1.046 1.184 - - 686,980 1.0560 0.00%
2025-03-31 0 1.070 1.060 1.200 - - 0 0 - 1.056 1.046 1.184 - - 0 - 0.00%
2025-03-28 0 1.070 1.070 1.200 1.060 1.070 11,000 11,680 1.0618 1.056 1.056 1.184 1.046 1.056 11,146 1.0479 7.00%
2025-03-27 0 1.000 0.770 1.200 - - 0 0 - 0.987 0.760 1.184 - - 0 - 0.00%
2025-03-26 0 1.000 - 1.200 - - 0 0 - 0.987 - 1.184 - - 0 - 0.00%
2025-03-25 0 1.000 - 1.200 - - 0 0 - 0.987 - 1.184 - - 0 - 0.00%
2025-03-24 0 1.000 0.760 1.200 - - 0 0 - 0.987 0.750 1.184 - - 0 - 0.00%
2025-03-21 0 1.000 1.000 1.200 - - 0 0 - 0.987 0.987 1.184 - - 0 - 0.00%
2025-03-20 0 1.000 - 1.200 - - 0 0 - 0.987 - 1.184 - - 0 - 0.00%
2025-03-19 0 1.000 - 1.000 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
2025-03-18 0 1.000 - 1.000 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
2025-03-17 0 1.000 - 1.200 - - 0 0 - 0.987 - 1.184 - - 0 - 0.00%
2025-03-14 0 1.000 0.760 1.200 - - 0 0 - 0.987 0.750 1.184 - - 0 - 0.00%
2025-03-13 0 1.000 0.760 1.200 - - 0 0 - 0.987 0.750 1.184 - - 0 - 0.00%
2025-03-12 0 1.000 - 1.190 - - 0 0 - 0.987 - 1.174 - - 0 - 0.00%
2025-03-11 0 1.000 1.000 1.190 1.000 1.000 8,000 8,000 1.0000 0.987 0.987 1.174 0.987 0.987 8,106 0.9869 3.09%
2025-03-10 0 0.970 0.730 1.190 - - 0 0 - 0.957 0.720 1.174 - - 0 - 0.00%
2025-03-07 0 0.970 - 0.970 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2025-03-06 0 0.970 0.950 0.970 - - 0 0 - 0.957 0.938 0.957 - - 0 - 0.00%
2025-03-05 0 0.970 0.920 0.970 - - 0 0 - 0.957 0.908 0.957 - - 0 - -2.02%
2025-03-04 0 0.990 - 0.990 - - 0 0 - 0.977 - 0.977 - - 0 - 0.00%
2025-03-03 0 0.990 0.800 1.250 - - 0 0 - 0.977 0.790 1.234 - - 0 - 0.00%
2025-02-28 0 0.990 0.750 0.990 - - 0 0 - 0.977 0.740 0.977 - - 0 - 0.00%
2025-02-27 0 0.990 0.800 0.990 - - 0 0 - 0.977 0.790 0.977 - - 0 - -1.00%
2025-02-26 0 1.000 0.760 1.000 - - 0 0 - 0.987 0.750 0.987 - - 0 - 0.00%
2025-02-25 0 1.000 0.770 1.000 - - 0 0 - 0.987 0.760 0.987 - - 0 - 0.00%
2025-02-24 0 1.000 - 1.240 1.000 1.000 10,000 10,000 1.0000 0.987 - 1.224 0.987 0.987 10,132 0.9869 0.00%
2025-02-21 0 1.000 - 1.000 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
2025-02-20 0 1.000 0.800 1.000 - - 0 0 - 0.987 0.790 0.987 - - 0 - 0.00%
2025-02-19 0 1.000 0.900 1.000 - - 422,000 422,000 1.0000 0.987 0.888 0.987 - - 427,589 0.9869 0.00%
2025-02-18 0 1.000 0.980 1.000 1.000 1.000 10,000 10,000 1.0000 0.987 0.967 0.987 0.987 0.987 10,132 0.9869 -9.09%
2025-02-17 0 1.100 0.790 1.100 - - 0 0 - 1.086 0.780 1.086 - - 0 - -6.78%
2025-02-14 0 1.180 - 1.180 - - 0 0 - 1.165 - 1.165 - - 0 - 0.00%
2025-02-13 0 1.180 0.950 1.180 - - 0 0 - 1.165 0.938 1.165 - - 0 - 0.00%
2025-02-12 0 1.180 1.000 1.180 - - 0 0 - 1.165 0.987 1.165 - - 0 - 0.00%
2025-02-11 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 1.165 - 1.165 1.165 1.165 10,132 1.1646 0.00%
2025-02-10 0 1.180 0.650 1.180 - - 0 0 - 1.165 0.642 1.165 - - 0 - -0.84%
2025-02-07 0 1.190 0.980 1.190 - - 0 0 - 1.174 0.967 1.174 - - 0 - 0.00%
2025-02-06 0 1.190 0.850 1.190 1.210 1.210 1,000 1,210 1.2100 1.174 0.839 1.174 1.194 1.194 1,013 1.1942 5.31%
2025-02-05 0 1.130 0.920 - - - 0 0 - 1.115 0.908 - - - 0 - 0.00%
2025-02-04 0 1.130 0.680 1.130 - - 0 0 - 1.115 0.671 1.115 - - 0 - 0.00%
2025-02-03 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2025-01-28 0 1.130 1.130 1.300 1.100 1.100 2,000 2,200 1.1000 1.115 1.115 1.283 1.086 1.086 2,026 1.0856 0.00%
2025-01-27 0 1.130 0.520 1.300 - - 0 0 - 1.115 0.513 1.283 - - 0 - 0.00%
2025-01-24 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2025-01-23 0 1.130 - 1.350 - - 0 0 - 1.115 - 1.332 - - 0 - 0.00%
2025-01-22 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2025-01-21 0 1.130 0.510 - - - 0 0 - 1.115 0.503 - - - 0 - 0.00%
2025-01-20 0 1.130 0.930 1.130 - - 371,000 419,230 1.1300 1.115 0.918 1.115 - - 375,914 1.1152 0.00%
2025-01-17 0 1.130 0.510 - - - 0 0 - 1.115 0.503 - - - 0 - 0.00%
2025-01-16 0 1.130 0.880 - - - 0 0 - 1.115 0.868 - - - 0 - 0.00%
2025-01-15 0 1.130 0.750 1.350 - - 0 0 - 1.115 0.740 1.332 - - 0 - 0.00%
2025-01-14 0 1.130 - 1.360 - - 0 0 - 1.115 - 1.342 - - 0 - 0.00%
2025-01-13 0 1.130 0.920 1.350 - - 0 0 - 1.115 0.908 1.332 - - 0 - 0.00%
2025-01-10 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2025-01-09 0 1.130 0.780 1.350 - - 0 0 - 1.115 0.770 1.332 - - 0 - 0.00%
2025-01-08 0 1.130 - 1.350 - - 0 0 - 1.115 - 1.332 - - 0 - 0.00%
2025-01-07 0 1.130 0.880 1.550 - - 0 0 - 1.115 0.868 1.530 - - 0 - 0.00%
2025-01-06 0 1.130 0.880 1.130 - - 0 0 - 1.115 0.868 1.115 - - 0 - 0.00%
2025-01-03 0 1.130 - 1.130 - - 0 0 - 1.115 - 1.115 - - 0 - 0.00%
2025-01-02 0 1.130 1.000 1.130 - - 0 0 - 1.115 0.987 1.115 - - 0 - 0.00%
2024-12-31 0 1.130 - 1.340 - - 0 0 - 1.115 - 1.322 - - 0 - 0.00%
2024-12-30 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2024-12-27 0 1.130 - 1.350 - - 0 0 - 1.115 - 1.332 - - 0 - 0.00%
2024-12-24 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2024-12-23 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2024-12-20 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2024-12-19 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2024-12-18 0 1.130 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
2024-12-17 0 1.130 - 1.130 1.130 1.130 7,000 7,910 1.1300 1.115 - 1.115 1.115 1.115 7,093 1.1152 -4.24%
2024-12-16 0 1.180 - - 1.180 1.180 1,000 1,180 1.1800 1.165 - - 1.165 1.165 1,013 1.1646 2.61%
2024-12-13 0 1.150 - 1.180 - - 0 0 - 1.135 - 1.165 - - 0 - 0.00%
2024-12-12 0 1.150 - 1.300 - - 0 0 - 1.135 - 1.283 - - 0 - 0.00%
2024-12-11 0 1.150 - 1.380 - - 0 0 - 1.135 - 1.362 - - 0 - 0.00%
2024-12-10 0 1.150 - 1.150 1.150 1.150 1,000 1,150 1.1500 1.135 - 1.135 1.135 1.135 1,013 1.1350 4.55%
2024-12-09 0 1.100 - 1.300 1.100 1.100 1,000 1,100 1.1000 1.086 - 1.283 1.086 1.086 1,013 1.0856 3.77%
2024-12-06 0 1.060 - 1.300 - - 0 0 - 1.046 - 1.283 - - 0 - 0.00%
2024-12-05 0 1.060 - 1.300 - - 0 0 - 1.046 - 1.283 - - 0 - 0.00%
2024-12-04 0 1.060 - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2024-12-03 0 1.060 - 1.060 - - 0 0 - 1.046 - 1.046 - - 0 - 0.00%
2024-12-02 0 1.060 - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2024-11-29 0 1.060 1.050 - 1.060 1.060 2,000 2,120 1.0600 1.046 1.036 - 1.046 1.046 2,026 1.0461 6.00%
2024-11-28 0 1.000 0.750 1.450 - - 0 0 - 0.987 0.740 1.431 - - 0 - 0.00%
2024-11-27 0 1.000 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
2024-11-26 0 1.000 0.770 2.150 - - 0 0 - 0.987 0.760 2.122 - - 0 - 0.00%
2024-11-25 0 1.000 0.770 1.960 - - 1,000 1,000 1.0000 0.987 0.760 1.934 - - 1,013 0.9869 0.00%
2024-11-22 0 1.000 0.900 - - - 0 0 - 0.987 0.888 - - - 0 - 0.00%
2024-11-21 0 1.000 - 1.200 1.000 1.000 1,000 1,000 1.0000 0.987 - 1.184 0.987 0.987 1,013 0.9869 -4.76%
2024-11-20 0 1.050 - 1.050 - - 0 0 - 1.036 - 1.036 - - 0 - -0.94%
2024-11-19 0 1.060 0.530 1.060 - - 0 0 - 1.046 0.523 1.046 - - 0 - 0.00%
2024-11-18 0 1.060 0.950 2.000 - - 0 0 - 1.046 0.938 1.974 - - 0 - 0.00%
2024-11-15 0 1.060 0.920 1.300 - - 0 0 - 1.046 0.908 1.283 - - 0 - 0.00%
2024-11-14 0 1.060 - 1.300 - - 0 0 - 1.046 - 1.283 - - 0 - 0.00%
2024-11-13 0 1.060 - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2024-11-12 0 1.060 1.000 1.200 - - 1,000 1,060 1.0600 1.046 0.987 1.184 - - 1,013 1.0461 0.00%
2024-11-11 0 1.060 1.000 1.220 - - 0 0 - 1.046 0.987 1.204 - - 0 - 0.00%
2024-11-08 0 1.060 1.060 1.150 1.010 1.060 9,000 9,300 1.0333 1.046 1.046 1.135 0.997 1.046 9,119 1.0198 -9.40%
2024-11-07 0 1.170 1.120 1.190 1.000 1.170 15,000 17,100 1.1400 1.155 1.105 1.174 0.987 1.155 15,199 1.1251 -2.50%
2024-11-06 0 1.200 1.120 1.270 1.050 1.200 1,441,000 1,729,050 1.1999 1.184 1.105 1.253 1.036 1.184 1,460,086 1.1842 0.00%
2024-11-05 0 1.200 - 1.200 1.200 1.200 10,000 12,000 1.2000 1.184 - 1.184 1.184 1.184 10,132 1.1843 0.00%
2024-11-04 0 1.200 0.800 1.590 - - 0 0 - 1.184 0.790 1.569 - - 0 - 0.00%
2024-11-01 0 1.200 - 1.440 - - 0 0 - 1.184 - 1.421 - - 0 - 0.00%
2024-10-31 0 1.200 - 1.440 - - 0 0 - 1.184 - 1.421 - - 0 - 0.00%
2024-10-30 0 1.200 - - - - 0 0 - 1.184 - - - - 0 - 0.00%
2024-10-29 0 1.200 1.000 - - - 0 0 - 1.184 0.987 - - - 0 - 0.00%
2024-10-28 0 1.200 1.000 - - - 0 0 - 1.184 0.987 - - - 0 - 0.00%
2024-10-25 0 1.200 0.920 1.570 - - 0 0 - 1.184 0.908 1.549 - - 0 - 0.00%
2024-10-24 0 1.200 - 1.440 - - 0 0 - 1.184 - 1.421 - - 0 - 0.00%
2024-10-23 0 1.200 0.950 1.300 - - 0 0 - 1.184 0.938 1.283 - - 0 - 0.00%
2024-10-22 0 1.200 0.850 1.440 - - 0 0 - 1.184 0.839 1.421 - - 0 - 0.00%
2024-10-21 0 1.200 - 1.300 1.200 1.200 2,000 2,400 1.2000 1.184 - 1.283 1.184 1.184 2,026 1.1843 -7.69%
2024-10-18 0 1.300 - 1.540 - - 0 0 - 1.283 - 1.520 - - 0 - 0.00%
2024-10-17 0 1.300 0.800 1.300 - - 0 0 - 1.283 0.790 1.283 - - 0 - 0.00%
2024-10-16 0 1.300 0.950 1.300 - - 0 0 - 1.283 0.938 1.283 - - 0 - 0.00%
2024-10-15 0 1.300 - 1.500 - - 0 0 - 1.283 - 1.480 - - 0 - 0.00%
2024-10-14 0 1.300 1.170 1.300 - - 0 0 - 1.283 1.155 1.283 - - 0 - -1.52%
2024-10-10 0 1.320 1.200 1.500 - - 0 0 - 1.303 1.184 1.480 - - 0 - 0.00%
2024-10-09 0 1.320 1.170 1.320 - - 0 0 - 1.303 1.155 1.303 - - 0 - 0.00%
2024-10-08 0 1.320 1.170 1.320 - - 0 0 - 1.303 1.155 1.303 - - 0 - 0.00%
2024-10-07 0 1.320 - 1.320 - - 0 0 - 1.303 - 1.303 - - 0 - -2.22%
2024-10-04 0 1.350 1.000 1.350 1.380 1.380 52,000 71,700 1.3788 1.332 0.987 1.332 1.362 1.362 52,689 1.3608 -2.17%
2024-10-03 0 1.380 - 1.380 - - 0 0 - 1.362 - 1.362 - - 0 - 0.00%
2024-10-02 0 1.380 1.380 1.540 1.250 1.250 1,000 1,250 1.2500 1.362 1.362 1.520 1.234 1.234 1,013 1.2337 10.40%
2024-09-30 0 1.250 1.250 1.300 1.100 1.100 6,000 6,600 1.1000 1.234 1.234 1.283 1.086 1.086 6,079 1.0856 13.64%
2024-09-27 0 1.100 0.770 1.100 1.100 1.100 1,000 1,100 1.1000 1.086 0.760 1.086 1.086 1.086 1,013 1.0856 14.58%
2024-09-26 0 0.960 0.960 1.100 0.900 0.900 1,000 900 0.9000 0.947 0.947 1.086 0.888 0.888 1,013 0.8882 6.67%
2024-09-25 0 0.900 - 1.140 - - 0 0 - 0.888 - 1.125 - - 0 - 0.00%
2024-09-24 0 0.900 0.720 1.140 - - 7,000 6,370 0.9100 0.888 0.711 1.125 - - 7,093 0.8981 0.00%
2024-09-23 0 0.900 0.680 0.990 - - 0 0 - 0.888 0.671 0.977 - - 0 - 0.00%
2024-09-20 0 0.900 0.770 1.020 - - 0 0 - 0.888 0.760 1.007 - - 0 - 0.00%
2024-09-19 0 0.900 - 1.020 0.900 0.900 16,000 14,580 0.9113 0.888 - 1.007 0.888 0.888 16,212 0.8993 -16.67%
2024-09-17 0 1.080 - - - - 0 0 - 1.066 - - - - 0 - 0.00%
2024-09-16 0 1.080 0.880 1.080 - - 0 0 - 1.066 0.868 1.066 - - 0 - 0.00%
2024-09-13 0 1.080 0.900 1.300 - - 0 0 - 1.066 0.888 1.283 - - 0 - 0.00%
2024-09-12 0 1.080 0.810 1.600 - - 0 0 - 1.066 0.799 1.579 - - 0 - 0.00%
2024-09-11 0 1.080 0.880 1.270 0.990 1.080 2,000 2,070 1.0350 1.066 0.868 1.253 0.977 1.066 2,026 1.0215 10.20%
2024-09-10 0 0.980 - 0.980 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
2024-09-09 0 0.980 0.820 1.710 - - 0 0 - 0.967 0.809 1.688 - - 0 - 0.00%
2024-09-05 0 0.980 0.730 - 0.980 0.980 8,000 7,840 0.9800 0.967 0.720 - 0.967 0.967 8,106 0.9672 8.89%
2024-09-04 0 0.900 0.730 0.930 - - 0 0 - 0.888 0.720 0.918 - - 0 - 0.00%
2024-09-03 0 0.900 0.800 0.950 0.630 0.900 9,000 6,900 0.7667 0.888 0.790 0.938 0.622 0.888 9,119 0.7566 -6.25%
2024-09-02 0 0.960 0.890 0.990 - - 0 0 - 0.947 0.878 0.977 - - 0 - 0.00%
2024-08-30 0 0.960 0.890 0.960 0.980 0.980 2,000 1,960 0.9800 0.947 0.878 0.947 0.967 0.967 2,026 0.9672 -1.03%
2024-08-29 0 0.970 0.780 1.610 - - 0 0 - 0.957 0.770 1.589 - - 0 - 0.00%
2024-08-28 0 0.970 0.780 - - - 0 0 - 0.957 0.770 - - - 0 - 0.00%
2024-08-27 0 0.970 0.790 1.300 - - 0 0 - 0.957 0.780 1.283 - - 0 - 0.00%
2024-08-26 0 0.970 0.970 1.590 - - 0 0 - 0.957 0.957 1.569 - - 0 - 0.00%
2024-08-23 0 0.970 0.880 1.200 0.970 0.970 1,000 970 0.9700 0.957 0.868 1.184 0.957 0.957 1,013 0.9573 0.00%
2024-08-22 0 0.970 0.970 1.200 - - 0 0 - 0.957 0.957 1.184 - - 0 - 0.00%
2024-08-21 0 0.970 0.970 1.200 - - 0 0 - 0.957 0.957 1.184 - - 0 - 0.00%
2024-08-20 0 0.970 0.970 1.200 0.405 0.970 6,000 5,255 0.8758 0.957 0.957 1.184 0.400 0.957 6,079 0.8644 -1.02%
2024-08-19 0 0.980 - 0.980 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
2024-08-16 0 0.980 - 0.980 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
2024-08-15 0 0.980 0.780 - - - 0 0 - 0.967 0.770 - - - 0 - 0.00%
2024-08-14 0 0.980 0.740 - - - 0 0 - 0.967 0.730 - - - 0 - 0.00%
2024-08-13 0 0.980 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2024-08-12 0 0.980 0.740 0.980 - - 0 0 - 0.967 0.730 0.967 - - 0 - 0.00%
2024-08-09 0 0.980 - 1.200 - - 0 0 - 0.967 - 1.184 - - 0 - 0.00%
2024-08-08 0 0.980 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
2024-08-07 0 0.980 - - 0.880 0.980 2,000 1,860 0.9300 0.967 - - 0.868 0.967 2,026 0.9178 0.00%
2024-08-06 0 0.980 0.850 0.980 - - 0 0 - 0.967 0.839 0.967 - - 0 - -3.92%
2024-08-05 0 1.020 - 1.020 - - 0 0 - 1.007 - 1.007 - - 0 - -0.97%
2024-08-02 0 1.030 - 1.030 - - 0 0 - 1.017 - 1.017 - - 0 - -4.63%
2024-08-01 0 1.080 - 1.080 - - 0 0 - 1.066 - 1.066 - - 0 - -1.82%
2024-07-31 0 1.100 - 1.100 - - 0 0 - 1.086 - 1.086 - - 0 - -0.90%
2024-07-30 0 1.110 - 1.110 - - 0 0 - 1.095 - 1.095 - - 0 - 0.00%
2024-07-29 0 1.110 1.140 - - - 0 0 - 1.095 1.125 - - - 0 - 0.00%
2024-07-26 0 1.110 0.880 1.110 - - 0 0 - 1.095 0.868 1.095 - - 0 - 0.00%
2024-07-25 0 1.110 1.140 1.300 - - 0 0 - 1.095 1.125 1.283 - - 0 - 0.00%
2024-07-24 0 1.110 1.140 - - - 0 0 - 1.095 1.125 - - - 0 - 0.00%
2024-07-23 0 1.110 1.140 - - - 0 0 - 1.095 1.125 - - - 0 - 0.00%
2024-07-22 0 1.110 - 1.110 - - 0 0 - 1.095 - 1.095 - - 0 - 0.00%
2024-07-19 0 1.110 0.880 1.110 - - 0 0 - 1.095 0.868 1.095 - - 0 - 0.00%
2024-07-18 0 1.110 0.880 1.120 - - 0 0 - 1.095 0.868 1.105 - - 0 - 0.00%
2024-07-17 0 1.110 - 1.200 - - 0 0 - 1.095 - 1.184 - - 0 - 0.00%
2024-07-16 0 1.110 - 1.350 - - 0 0 - 1.095 - 1.332 - - 0 - 0.00%
2024-07-15 0 1.110 - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2024-07-12 0 1.110 - 1.350 - - 0 0 - 1.095 - 1.332 - - 0 - 0.00%
2024-07-11 0 1.110 - 1.110 - - 683,000 758,130 1.1100 1.095 - 1.095 - - 692,046 1.0955 0.00%
2024-07-10 0 1.110 - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2024-07-09 0 1.110 - 1.110 - - 0 0 - 1.095 - 1.095 - - 0 - 0.00%
2024-07-08 0 1.110 - - - - 800,000 888,000 1.1100 1.095 - - - - 810,596 1.0955 0.00%
2024-07-05 0 1.110 - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2024-07-04 0 1.110 0.960 1.350 - - 0 0 - 1.095 0.947 1.332 - - 0 - 0.00%
2024-07-03 0 1.110 - 1.350 - - 0 0 - 1.095 - 1.332 - - 0 - 0.00%
2024-07-02 0 1.110 - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2024-06-28 0 1.110 1.110 1.300 - - 0 0 - 1.095 1.095 1.283 - - 0 - 2.78%
2024-06-27 0 1.080 0.960 1.630 - - 0 0 - 1.066 0.947 1.609 - - 0 - 0.00%
2024-06-26 0 1.080 0.990 1.300 - - 0 0 - 1.066 0.977 1.283 - - 0 - 0.00%
2024-06-25 0 1.080 0.980 1.320 - - 0 0 - 1.066 0.967 1.303 - - 0 - 0.00%
2024-06-24 0 1.080 0.970 1.080 - - 0 0 - 1.066 0.957 1.066 - - 0 - 0.00%
2024-06-21 0 1.080 1.060 1.320 - - 1,000 1,070 1.0700 1.066 1.046 1.303 - - 1,013 1.0560 0.00%
2024-06-20 0 1.080 1.050 1.080 - - 5,000 5,050 1.0100 1.066 1.036 1.066 - - 5,066 0.9968 0.00%
2024-06-19 0 1.080 1.000 1.080 - - 0 0 - 1.066 0.987 1.066 - - 0 - 0.00%
2024-06-18 0 1.080 1.000 1.300 - - 0 0 - 1.066 0.987 1.283 - - 0 - 0.00%
2024-06-17 0 1.080 1.020 1.300 - - 0 0 - 1.066 1.007 1.283 - - 0 - 0.00%
2024-06-14 0 1.080 0.970 1.300 - - 0 0 - 1.066 0.957 1.283 - - 0 - 0.00%
2024-06-13 0 1.080 1.020 1.080 - - 0 0 - 1.066 1.007 1.066 - - 0 - 0.00%
2024-06-12 0 1.080 1.020 1.320 - - 0 0 - 1.066 1.007 1.303 - - 0 - 0.00%
2024-06-11 0 1.080 1.000 1.300 - - 0 0 - 1.066 0.987 1.283 - - 0 - 0.00%
2024-06-07 0 1.080 1.000 1.320 - - 0 0 - 1.066 0.987 1.303 - - 0 - 0.00%
2024-06-06 0 1.080 1.020 1.300 - - 0 0 - 1.066 1.007 1.283 - - 0 - 0.00%
2024-06-05 0 1.080 1.010 1.080 - - 0 0 - 1.066 0.997 1.066 - - 0 - 0.00%
2024-06-04 0 1.080 1.000 1.130 - - 0 0 - 1.066 0.987 1.115 - - 0 - 0.00%
2024-06-03 0 1.130 1.140 - - - 0 0 - 1.066 1.075 - - - 0 - 2.73%
2024-05-31 0 1.100 1.100 1.340 - - 0 0 - 1.038 1.038 1.264 - - 0 - 0.00%
2024-05-30 0 1.100 1.100 1.170 1.100 1.100 1,000 1,100 1.1000 1.038 1.038 1.104 1.038 1.038 1,060 1.0376 -4.35%
2024-05-29 0 1.150 1.150 1.350 1.000 1.000 1,000 1,000 1.0000 1.085 1.085 1.273 0.943 0.943 1,060 0.9433 0.00%
2024-05-28 0 1.150 0.820 1.150 - - 0 0 - 1.085 0.773 1.085 - - 0 - 0.00%
2024-05-27 0 1.150 0.255 - - - 0 0 - 1.085 0.241 - - - 0 - 0.00%
2024-05-24 0 1.150 1.100 1.150 - - 0 0 - 1.085 1.038 1.085 - - 0 - 0.00%
2024-05-23 0 1.150 0.520 1.380 - - 0 0 - 1.085 0.490 1.302 - - 0 - 0.00%
2024-05-22 0 1.150 1.150 1.300 - - 0 0 - 1.085 1.085 1.226 - - 0 - 0.00%
2024-05-21 0 1.150 1.150 - - - 0 0 - 1.085 1.085 - - - 0 - 0.00%
2024-05-20 0 1.150 1.150 - 1.150 1.150 134,000 154,100 1.1500 1.085 1.085 - 1.085 1.085 142,061 1.0847 4.55%
2024-05-17 0 1.100 1.080 1.660 - - 2,000 2,200 1.1000 1.038 1.019 1.566 - - 2,120 1.0376 0.00%
2024-05-16 0 1.100 0.610 1.100 - - 0 0 - 1.038 0.575 1.038 - - 0 - 0.00%
2024-05-14 0 1.100 0.870 - - - 0 0 - 1.038 0.821 - - - 0 - 0.00%
2024-05-13 0 1.100 0.880 - - - 0 0 - 1.038 0.830 - - - 0 - 0.00%
2024-05-10 0 1.100 0.850 1.100 - - 0 0 - 1.038 0.802 1.038 - - 0 - -1.79%
2024-05-09 0 1.120 1.090 - 1.120 1.120 2,000 2,240 1.1200 1.056 1.028 - 1.056 1.056 2,120 1.0564 0.00%
2024-05-08 0 1.120 - 1.120 1.130 1.130 1,000 1,130 1.1300 1.056 - 1.056 1.066 1.066 1,060 1.0659 1.82%
2024-05-07 0 1.100 1.080 - 1.100 1.150 9,000 10,050 1.1167 1.038 1.019 - 1.038 1.085 9,541 1.0533 -10.57%
2024-05-06 0 1.230 1.230 1.320 1.160 1.400 35,000 43,060 1.2303 1.160 1.160 1.245 1.094 1.321 37,105 1.1605 -13.99%
2024-05-03 0 1.430 1.500 1.660 1.430 1.430 5,000 7,150 1.4300 1.349 1.415 1.566 1.349 1.349 5,301 1.3489 0.00%
2024-05-02 0 1.430 1.200 1.430 - - 0 0 - 1.349 1.132 1.349 - - 0 - 0.00%
2024-04-30 0 1.430 1.430 - 1.400 1.430 11,000 15,700 1.4273 1.349 1.349 - 1.321 1.349 11,662 1.3463 0.00%
2024-04-29 0 1.430 1.200 1.430 1.430 1.430 7,000 10,010 1.4300 1.349 1.132 1.349 1.349 1.349 7,421 1.3489 0.00%
2024-04-26 0 1.430 1.400 1.430 - - 0 0 - 1.349 1.321 1.349 - - 0 - 0.00%
2024-04-25 0 1.430 1.400 1.430 1.430 1.430 5,000 7,150 1.4300 1.349 1.321 1.349 1.349 1.349 5,301 1.3489 0.00%
2024-04-24 0 1.430 1.430 - 1.360 1.430 3,000 4,220 1.4067 1.349 1.349 - 1.283 1.349 3,180 1.3269 0.00%
2024-04-23 0 1.430 1.300 - - - 0 0 - 1.349 1.226 - - - 0 - 0.00%
2024-04-22 0 1.430 - 1.430 - - 0 0 - 1.349 - 1.349 - - 0 - 0.00%
2024-04-19 0 1.430 1.200 1.430 - - 0 0 - 1.349 1.132 1.349 - - 0 - 0.00%
2024-04-18 0 1.430 - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-17 0 1.430 1.310 - - - 0 0 - 1.349 1.236 - - - 0 - 0.00%
2024-04-16 0 1.430 1.310 1.440 1.430 1.430 5,000 7,150 1.4300 1.349 1.236 1.358 1.349 1.349 5,301 1.3489 -0.69%
2024-04-15 0 1.440 1.120 1.440 - - 0 0 - 1.358 1.056 1.358 - - 0 - 0.00%
2024-04-12 0 1.440 1.120 - - - 0 0 - 1.358 1.056 - - - 0 - 0.00%
2024-04-11 0 1.440 1.130 1.440 - - 0 0 - 1.358 1.066 1.358 - - 0 - 0.00%
2024-04-10 0 1.440 1.110 1.440 - - 0 0 - 1.358 1.047 1.358 - - 0 - 0.00%
2024-04-09 0 1.440 1.110 1.440 - - 0 0 - 1.358 1.047 1.358 - - 0 - 0.00%
2024-04-08 0 1.440 1.210 1.440 - - 0 0 - 1.358 1.141 1.358 - - 0 - -0.69%
2024-04-05 0 1.450 1.120 - - - 0 0 - 1.368 1.056 - - - 0 - 0.00%
2024-04-03 0 1.450 1.310 1.450 - - 0 0 - 1.368 1.236 1.368 - - 0 - 0.00%
2024-04-02 0 1.450 1.110 1.450 - - 0 0 - 1.368 1.047 1.368 - - 0 - 0.00%
2024-03-28 0 1.450 - 1.450 - - 0 0 - 1.368 - 1.368 - - 0 - 0.00%
2024-03-27 0 1.450 1.310 1.500 - - 0 0 - 1.368 1.236 1.415 - - 0 - 0.00%
2024-03-26 0 1.450 1.450 2.050 1.360 1.360 3,000 4,080 1.3600 1.368 1.368 1.934 1.283 1.283 3,180 1.2828 6.62%
2024-03-25 0 1.360 1.310 2.100 - - 0 0 - 1.283 1.236 1.981 - - 0 - 0.00%
2024-03-22 0 1.360 1.310 1.810 - - 0 0 - 1.283 1.236 1.707 - - 0 - 0.00%
2024-03-21 0 1.360 1.360 1.810 - - 0 0 - 1.283 1.283 1.707 - - 0 - 0.74%
2024-03-20 0 1.350 1.310 1.750 - - 0 0 - 1.273 1.236 1.651 - - 0 - 0.00%
2024-03-19 0 1.350 1.350 2.400 1.350 1.350 1,000 1,350 1.3500 1.273 1.273 2.264 1.273 1.273 1,060 1.2734 0.00%
2024-03-18 0 1.350 1.350 2.500 - - 2,000 2,400 1.2000 1.273 1.273 2.358 - - 2,120 1.1319 1.50%
2024-03-15 0 1.330 1.200 - - - 0 0 - 1.255 1.132 - - - 0 - 0.00%
2024-03-14 0 1.330 1.210 1.500 1.330 1.380 133,000 183,270 1.3780 1.255 1.141 1.415 1.255 1.302 141,001 1.2998 -2.21%
2024-03-13 0 1.360 1.150 1.360 - - 0 0 - 1.283 1.085 1.283 - - 0 - 0.00%
2024-03-12 0 1.360 1.320 1.360 - - 0 0 - 1.283 1.245 1.283 - - 0 - 0.00%
2024-03-11 0 1.360 - 1.360 - - 0 0 - 1.283 - 1.283 - - 0 - 0.00%
2024-03-08 0 1.360 1.340 - - - 0 0 - 1.283 1.264 - - - 0 - 0.00%
2024-03-07 0 1.360 1.200 - - - 0 0 - 1.283 1.132 - - - 0 - 0.00%
2024-03-06 0 1.360 1.330 - - - 0 0 - 1.283 1.255 - - - 0 - 0.00%
2024-03-05 0 1.360 1.190 - - - 65,000 88,400 1.3600 1.283 1.122 - - - 68,910 1.2828 0.00%
2024-03-04 0 1.360 1.200 - - - 0 0 - 1.283 1.132 - - - 0 - 0.00%
2024-03-01 0 1.360 1.300 - - - 739,000 1,005,040 1.3600 1.283 1.226 - - - 783,454 1.2828 0.00%
2024-02-29 0 1.360 1.120 - - - 0 0 - 1.283 1.056 - - - 0 - 0.00%
2024-02-28 0 1.360 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2024-02-27 0 1.360 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2024-02-26 0 1.360 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2024-02-23 0 1.360 1.360 - - - 0 0 - 1.283 1.283 - - - 0 - 0.74%
2024-02-22 0 1.350 1.330 - - - 0 0 - 1.273 1.255 - - - 0 - 0.00%
2024-02-21 0 1.350 1.350 - - - 0 0 - 1.273 1.273 - - - 0 - 0.00%
2024-02-20 0 1.350 1.300 - - - 0 0 - 1.273 1.226 - - - 0 - 0.00%
2024-02-19 0 1.350 1.350 1.550 1.200 1.200 1,000 1,200 1.2000 1.273 1.273 1.462 1.132 1.132 1,060 1.1319 -3.57%
2024-02-16 0 1.400 1.190 - - - 0 0 - 1.321 1.122 - - - 0 - 0.00%
2024-02-15 0 1.400 1.400 - 1.400 1.400 1,000 1,400 1.4000 1.321 1.321 - 1.321 1.321 1,060 1.3206 0.00%
2024-02-14 0 1.400 - 1.400 - - 0 0 - 1.321 - 1.321 - - 0 - 0.00%
2024-02-09 0 1.400 - - - - 0 0 - 1.321 - - - - 0 - 0.00%
2024-02-08 0 1.400 0.450 1.400 - - 0 0 - 1.321 0.424 1.321 - - 0 - -1.41%
2024-02-07 0 1.420 1.150 1.420 0.450 1.420 2,000 1,870 0.9350 1.339 1.085 1.339 0.424 1.339 2,120 0.8819 -4.05%
2024-02-06 0 1.480 1.480 - 1.470 1.470 17,000 25,120 1.4776 1.396 1.396 - 1.387 1.387 18,023 1.3938 0.00%
2024-02-05 0 1.480 1.010 1.480 - - 0 0 - 1.396 0.953 1.396 - - 0 - 0.00%
2024-02-02 0 1.480 1.230 1.480 - - 0 0 - 1.396 1.160 1.396 - - 0 - -1.33%
2024-02-01 0 1.500 1.260 1.500 - - 0 0 - 1.415 1.189 1.415 - - 0 - 0.00%
2024-01-31 0 1.500 1.260 - - - 0 0 - 1.415 1.189 - - - 0 - 0.00%
2024-01-30 0 1.500 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2024-01-29 0 1.500 1.350 - 1.500 1.500 6,000 9,000 1.5000 1.415 1.273 - 1.415 1.415 6,361 1.4149 0.00%
2024-01-26 0 1.500 1.260 1.500 - - 0 0 - 1.415 1.189 1.415 - - 0 - 0.00%
2024-01-25 0 1.500 1.260 1.550 - - 0 0 - 1.415 1.189 1.462 - - 0 - 0.00%
2024-01-24 0 1.500 1.260 - - - 0 0 - 1.415 1.189 - - - 0 - 0.00%
2024-01-23 0 1.500 1.250 1.700 - - 0 0 - 1.415 1.179 1.604 - - 0 - 0.00%
2024-01-22 0 1.500 - 1.500 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
2024-01-19 0 1.500 1.280 - - - 0 0 - 1.415 1.207 - - - 0 - 0.00%
2024-01-18 0 1.500 1.150 1.580 1.500 1.500 2,000 3,000 1.5000 1.415 1.085 1.490 1.415 1.415 2,120 1.4149 0.00%
2024-01-17 0 1.500 1.260 - - - 0 0 - 1.415 1.189 - - - 0 - 0.00%
2024-01-16 0 1.500 1.280 - - - 0 0 - 1.415 1.207 - - - 0 - 0.00%
2024-01-15 0 1.500 - 1.500 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
2024-01-12 0 1.500 1.490 - 1.500 1.500 2,000 3,000 1.5000 1.415 1.405 - 1.415 1.415 2,120 1.4149 0.67%
2024-01-11 0 1.490 1.470 1.620 1.490 1.500 6,000 8,980 1.4967 1.405 1.387 1.528 1.405 1.415 6,361 1.4117 -12.35%
2024-01-10 0 1.700 1.500 1.700 - - 0 0 - 1.604 1.415 1.604 - - 0 - -2.86%
2024-01-09 0 1.750 - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2024-01-08 0 1.750 - 1.750 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2024-01-05 0 1.750 1.520 1.750 - - 0 0 - 1.651 1.434 1.651 - - 0 - 0.00%
2024-01-04 0 1.750 1.570 1.890 - - 0 0 - 1.651 1.481 1.783 - - 0 - 0.00%
2024-01-03 0 1.750 1.620 1.800 1.600 1.750 5,000 8,420 1.6840 1.651 1.528 1.698 1.509 1.651 5,301 1.5884 -9.33%
2024-01-02 0 1.930 - 1.990 - - 0 0 - 1.820 - 1.877 - - 0 - 0.00%
2023-12-29 0 1.930 1.650 1.920 1.470 1.930 32,000 54,550 1.7047 1.820 1.556 1.811 1.387 1.820 33,925 1.6080 -3.50%
2023-12-28 0 2.000 1.930 2.000 2.000 2.200 23,000 48,630 2.1143 1.887 1.820 1.887 1.887 2.075 24,384 1.9944 -9.09%
2023-12-27 0 2.200 1.690 2.350 2.010 2.200 2,000 4,210 2.1050 2.075 1.594 2.217 1.896 2.075 2,120 1.9856 19.57%
2023-12-22 0 1.840 1.680 1.840 - - 0 0 - 1.736 1.585 1.736 - - 0 - 0.00%
2023-12-21 0 1.840 1.750 - - - 0 0 - 1.736 1.651 - - - 0 - 0.00%
2023-12-20 0 1.840 1.720 - - - 0 0 - 1.736 1.622 - - - 0 - 0.00%
2023-12-19 0 1.840 1.700 1.950 - - 0 0 - 1.736 1.604 1.839 - - 0 - 0.00%
2023-12-18 0 1.840 1.530 2.000 - - 0 0 - 1.736 1.443 1.887 - - 0 - 0.00%
2023-12-15 0 1.840 1.720 - - - 0 0 - 1.736 1.622 - - - 0 - 0.00%
2023-12-14 0 1.840 1.700 - - - 0 0 - 1.736 1.604 - - - 0 - 0.00%
2023-12-13 0 1.840 1.630 - - - 0 0 - 1.736 1.538 - - - 0 - 0.00%
2023-12-12 0 1.840 1.600 - - - 0 0 - 1.736 1.509 - - - 0 - 0.00%
2023-12-11 0 1.840 - - - - 0 0 - 1.736 - - - - 0 - 0.00%
2023-12-08 0 1.840 1.750 1.950 - - 0 0 - 1.736 1.651 1.839 - - 0 - 0.00%
2023-12-07 0 1.840 1.700 1.950 - - 0 0 - 1.736 1.604 1.839 - - 0 - 0.00%
2023-12-06 0 1.840 1.760 2.000 1.840 1.840 1,000 1,840 1.8400 1.736 1.660 1.887 1.736 1.736 1,060 1.7356 6.98%
2023-12-05 0 1.720 1.610 2.220 1.720 1.750 8,000 13,970 1.7463 1.622 1.519 2.094 1.622 1.651 8,481 1.6472 1.18%
2023-12-04 0 1.700 - - 1.500 1.900 8,000 12,800 1.6000 1.604 - - 1.415 1.792 8,481 1.5092 -19.05%
2023-12-01 0 2.100 1.900 2.100 - - 0 0 - 1.981 1.792 1.981 - - 0 - -3.23%
2023-11-30 0 2.170 1.980 2.170 - - 0 0 - 2.047 1.868 2.047 - - 0 - 0.00%
2023-11-29 0 2.170 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
2023-11-28 0 2.170 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
2023-11-27 0 2.170 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
2023-11-24 0 2.170 2.050 - - - 0 0 - 2.047 1.934 - - - 0 - 0.00%
2023-11-23 0 2.170 1.980 - - - 0 0 - 2.047 1.868 - - - 0 - 0.00%
2023-11-22 0 2.170 1.980 - - - 0 0 - 2.047 1.868 - - - 0 - 0.00%
2023-11-21 0 2.170 1.980 2.200 2.170 2.170 4,000 8,680 2.1700 2.047 1.868 2.075 2.047 2.047 4,241 2.0469 -1.36%
2023-11-20 0 2.200 - - - - 0 0 - 2.075 - - - - 0 - 0.00%
2023-11-17 0 2.200 - - - - 0 0 - 2.075 - - - - 0 - 0.00%
2023-11-16 0 2.200 - 2.200 - - 0 0 - 2.075 - 2.075 - - 0 - 0.00%
2023-11-15 0 2.200 2.000 2.200 - - 0 0 - 2.075 1.887 2.075 - - 0 - 0.00%
2023-11-14 0 2.200 2.000 2.200 - - 0 0 - 2.075 1.887 2.075 - - 0 - 0.00%
2023-11-13 0 2.200 2.000 2.200 - - 0 0 - 2.075 1.887 2.075 - - 0 - -3.93%
2023-11-10 0 2.290 2.220 - - - 0 0 - 2.160 2.094 - - - 0 - 0.00%
2023-11-09 0 2.290 2.220 2.520 - - 0 0 - 2.160 2.094 2.377 - - 0 - 0.00%
2023-11-08 0 2.290 2.000 - - - 0 0 - 2.160 1.887 - - - 0 - 0.00%
2023-11-07 0 2.290 2.100 2.290 - - 0 0 - 2.160 1.981 2.160 - - 0 - -0.43%
2023-11-06 0 2.300 1.980 - - - 0 0 - 2.169 1.868 - - - 0 - 0.00%
2023-11-03 0 2.300 1.920 - - - 0 0 - 2.169 1.811 - - - 0 - 0.00%
2023-11-02 0 2.300 - - - - 0 0 - 2.169 - - - - 0 - 0.00%
2023-11-01 0 2.300 1.900 - - - 0 0 - 2.169 1.792 - - - 0 - 0.00%
2023-10-31 0 2.300 - - - - 0 0 - 2.169 - - - - 0 - 0.00%
2023-10-30 0 2.300 1.850 - - - 0 0 - 2.169 1.745 - - - 0 - 0.00%
2023-10-27 0 2.300 - 2.690 - - 0 0 - 2.169 - 2.537 - - 0 - 0.00%
2023-10-26 0 2.300 - - - - 0 0 - 2.169 - - - - 0 - 0.00%
2023-10-25 0 2.300 - - - - 0 0 - 2.169 - - - - 0 - 0.00%
2023-10-24 0 2.300 - - - - 0 0 - 2.169 - - - - 0 - 0.00%
2023-10-20 0 2.300 2.300 - 2.300 2.300 18,000 41,400 2.3000 2.169 2.169 - 2.169 2.169 19,083 2.1695 0.00%
2023-10-19 0 2.300 1.710 2.300 2.400 2.400 9,000 21,600 2.4000 2.169 1.613 2.169 2.264 2.264 9,541 2.2638 -7.26%
2023-10-18 0 2.480 2.040 2.480 - - 0 0 - 2.339 1.924 2.339 - - 0 - -3.12%
2023-10-17 0 2.560 - 2.560 - - 0 0 - 2.415 - 2.415 - - 0 - -0.78%
2023-10-16 0 2.580 2.110 2.580 2.600 2.600 2,000 5,200 2.6000 2.434 1.990 2.434 2.452 2.452 2,120 2.4525 -3.73%
2023-10-13 0 2.680 - 2.680 - - 0 0 - 2.528 - 2.528 - - 0 - -0.37%
2023-10-12 0 2.690 - 2.700 - - 0 0 - 2.537 - 2.547 - - 0 - 0.00%
2023-10-11 0 2.690 - 2.690 - - 0 0 - 2.537 - 2.537 - - 0 - -0.37%
2023-10-10 0 2.700 - 2.850 2.700 2.820 7,000 19,170 2.7386 2.547 - 2.688 2.547 2.660 7,421 2.5832 -0.74%
2023-10-09 0 2.720 2.100 2.720 - - 0 0 - 2.566 1.981 2.566 - - 0 - 0.00%
2023-10-06 0 2.720 1.950 2.740 - - 0 0 - 2.566 1.839 2.585 - - 0 - 0.00%
2023-10-05 0 2.720 1.950 2.720 - - 0 0 - 2.566 1.839 2.566 - - 0 - -1.09%
2023-10-04 0 2.750 - 2.760 - - 0 0 - 2.594 - 2.603 - - 0 - -0.72%
2023-10-03 0 2.770 - 2.770 - - 0 0 - 2.613 - 2.613 - - 0 - -0.36%
2023-09-29 0 2.780 - 2.830 2.020 2.860 8,000 20,030 2.5038 2.622 - 2.669 1.905 2.698 8,481 2.3617 26.36%
2023-09-28 0 2.200 - - - - 0 0 - 2.075 - - - - 0 - 0.00%
2023-09-27 0 2.200 2.200 2.300 2.200 2.200 1,000 2,200 2.2000 2.075 2.075 2.169 2.075 2.075 1,060 2.0752 0.00%
2023-09-26 0 2.200 2.190 - - - 0 0 - 2.075 2.066 - - - 0 - 0.00%
2023-09-25 0 2.200 - - - - 0 0 - 2.075 - - - - 0 - 0.00%
2023-09-22 0 2.200 2.200 2.300 - - 0 0 - 2.075 2.075 2.169 - - 0 - 1.38%
2023-09-21 0 2.170 2.020 2.180 2.170 2.170 1,000 2,170 2.1700 2.047 1.905 2.056 2.047 2.047 1,060 2.0469 -1.36%
2023-09-20 0 2.200 2.180 2.290 - - 0 0 - 2.075 2.056 2.160 - - 0 - 0.00%
2023-09-19 0 2.200 2.050 2.300 2.200 2.200 3,000 6,600 2.2000 2.075 1.934 2.169 2.075 2.075 3,180 2.0752 0.00%
2023-09-18 0 2.200 2.100 2.300 2.200 2.200 5,000 11,000 2.2000 2.075 1.981 2.169 2.075 2.075 5,301 2.0752 -4.35%
2023-09-15 0 2.300 - 2.300 2.310 2.320 6,000 13,890 2.3150 2.169 - 2.169 2.179 2.188 6,361 2.1836 -8.00%
2023-09-14 0 2.500 - 2.500 - - 0 0 - 2.358 - 2.358 - - 0 - -8.42%
2023-09-13 0 2.730 - 2.740 2.730 2.730 20,000 54,600 2.7300 2.575 - 2.585 2.575 2.575 21,203 2.5751 0.00%
2023-09-12 0 2.730 - 2.730 - - 0 0 - 2.575 - 2.575 - - 0 - 0.00%
2023-09-11 0 2.730 - 2.730 - - 0 0 - 2.575 - 2.575 - - 0 - 0.00%
2023-09-07 0 2.730 - 2.730 - - 0 0 - 2.575 - 2.575 - - 0 - -0.36%
2023-09-06 0 2.740 - 2.860 - - 0 0 - 2.585 - 2.698 - - 0 - 0.00%
2023-09-05 0 2.740 1.810 2.750 - - 0 0 - 2.585 1.707 2.594 - - 0 - -0.36%
2023-09-04 0 2.750 - 2.910 - - 0 0 - 2.594 - 2.745 - - 0 - 0.00%
2023-08-31 0 2.750 - 2.750 - - 0 0 - 2.594 - 2.594 - - 0 - 0.00%
2023-08-30 0 2.750 - 2.750 - - 0 0 - 2.594 - 2.594 - - 0 - -1.43%
2023-08-29 0 2.790 - 3.150 2.790 2.800 6,000 16,750 2.7917 2.632 - 2.971 2.632 2.641 6,361 2.6333 0.00%
2023-08-28 0 2.790 - 2.990 2.790 2.800 17,000 47,500 2.7941 2.632 - 2.820 2.632 2.641 18,023 2.6356 0.00%
2023-08-25 0 2.790 - 2.790 - - 0 0 - 2.632 - 2.632 - - 0 - 0.00%
2023-08-24 0 2.790 - 2.790 - - 0 0 - 2.632 - 2.632 - - 0 - -1.06%
2023-08-23 0 2.820 - 2.820 - - 0 0 - 2.660 - 2.660 - - 0 - -0.70%
2023-08-22 0 2.840 2.200 2.840 - - 0 0 - 2.679 2.075 2.679 - - 0 - -0.35%
2023-08-21 0 2.850 - 3.000 - - 0 0 - 2.688 - 2.830 - - 0 - 0.00%
2023-08-18 0 2.850 2.650 2.850 - - 0 0 - 2.688 2.500 2.688 - - 0 - -1.38%
2023-08-17 0 2.890 2.650 2.900 - - 0 0 - 2.726 2.500 2.735 - - 0 - 0.00%
2023-08-16 0 2.890 2.650 2.900 - - 0 0 - 2.726 2.500 2.735 - - 0 - 0.00%
2023-08-15 0 2.890 2.650 2.900 - - 0 0 - 2.726 2.500 2.735 - - 0 - 0.00%
2023-08-14 0 2.890 2.310 3.200 - - 0 0 - 2.726 2.179 3.018 - - 0 - 0.00%
2023-08-11 0 2.890 2.700 3.190 - - 0 0 - 2.726 2.547 3.009 - - 0 - 0.00%
2023-08-10 0 2.890 2.300 3.150 - - 0 0 - 2.726 2.169 2.971 - - 0 - 0.00%
2023-08-09 0 2.890 2.450 3.100 - - 0 0 - 2.726 2.311 2.924 - - 0 - 0.00%
2023-08-08 0 2.890 2.890 3.200 2.890 2.890 5,000 14,420 2.8840 2.726 2.726 3.018 2.726 2.726 5,301 2.7204 -0.34%
2023-08-07 0 2.900 2.200 2.900 - - 0 0 - 2.735 2.075 2.735 - - 0 - 0.00%
2023-08-04 0 2.900 2.680 2.900 2.900 2.900 4,000 11,600 2.9000 2.735 2.528 2.735 2.735 2.735 4,241 2.7355 0.00%
2023-08-03 0 2.900 2.700 2.900 2.700 2.900 11,000 29,900 2.7182 2.735 2.547 2.735 2.547 2.735 11,662 2.5639 7.41%
2023-08-02 0 2.700 2.700 2.900 2.700 2.700 9,000 24,300 2.7000 2.547 2.547 2.735 2.547 2.547 9,541 2.5468 0.00%
2023-08-01 0 2.700 2.700 2.900 - - 0 0 - 2.547 2.547 2.735 - - 0 - 0.00%
2023-07-31 0 2.700 2.700 - 2.700 2.700 22,000 59,400 2.7000 2.547 2.547 - 2.547 2.547 23,323 2.5468 0.00%
2023-07-28 0 2.700 2.600 2.750 2.700 2.700 3,000 8,100 2.7000 2.547 2.452 2.594 2.547 2.547 3,180 2.5468 -1.82%
2023-07-27 0 2.750 2.750 - - - 0 0 - 2.594 2.594 - - - 0 - 1.85%
2023-07-26 0 2.700 2.700 - - - 0 0 - 2.547 2.547 - - - 0 - 1.89%
2023-07-25 0 2.650 2.650 - - - 0 0 - 2.500 2.500 - - - 0 - 0.00%
2023-07-24 0 2.650 2.650 - - - 0 0 - 2.500 2.500 - - - 0 - 0.00%
2023-07-21 0 2.650 2.650 2.870 2.650 2.650 40,000 105,680 2.6420 2.500 2.500 2.707 2.500 2.500 42,406 2.4921 0.76%
2023-07-20 0 2.630 2.630 - 2.630 2.630 9,000 23,670 2.6300 2.481 2.481 - 2.481 2.481 9,541 2.4808 -3.66%
2023-07-19 0 2.730 2.700 2.850 2.730 2.730 1,000 2,730 2.7300 2.575 2.547 2.688 2.575 2.575 1,060 2.5751 -4.21%
2023-07-18 0 2.850 - 2.850 2.850 2.850 10,000 28,500 2.8500 2.688 - 2.688 2.688 2.688 10,602 2.6883 0.00%
2023-07-14 0 2.850 2.850 3.100 2.850 2.850 5,000 14,250 2.8500 2.688 2.688 2.924 2.688 2.688 5,301 2.6883 -1.72%
2023-07-13 0 2.900 2.850 3.100 - - 0 0 - 2.735 2.688 2.924 - - 0 - 0.00%
2023-07-12 0 2.900 2.850 - 2.900 2.900 60,000 174,000 2.9000 2.735 2.688 - 2.735 2.735 63,609 2.7355 1.75%
2023-07-11 0 2.850 2.800 2.910 2.850 2.900 60,000 173,940 2.8990 2.688 2.641 2.745 2.688 2.735 63,609 2.7345 -1.72%
2023-07-10 0 2.900 2.830 2.900 2.800 2.900 64,000 185,200 2.8938 2.735 2.669 2.735 2.641 2.735 67,850 2.7296 -3.01%
2023-07-07 0 2.990 2.990 3.020 2.990 3.020 676,000 2,022,900 2.9925 2.820 2.820 2.849 2.820 2.849 716,664 2.8227 -0.99%
2023-07-06 0 3.020 3.000 3.020 2.980 3.030 1,586,000 4,748,300 2.9939 2.849 2.830 2.849 2.811 2.858 1,681,405 2.8240 0.33%
2023-07-05 0 3.010 2.980 3.010 2.980 3.010 1,933,000 5,787,250 2.9939 2.839 2.811 2.839 2.811 2.839 2,049,279 2.8240 1.69%
2023-07-04 0 2.960 2.960 3.000 2.960 3.000 500,000 1,499,760 2.9995 2.792 2.792 2.830 2.792 2.830 530,077 2.8293 -1.00%
2023-07-03 0 2.990 2.990 3.000 2.990 3.000 244,000 730,780 2.9950 2.820 2.820 2.830 2.820 2.830 258,678 2.8251 -0.33%
2023-06-30 0 3.000 2.960 3.000 2.960 3.010 1,061,000 3,175,940 2.9933 2.830 2.792 2.830 2.792 2.839 1,124,824 2.8235 1.01%
2023-06-29 0 2.970 2.950 2.970 2.960 2.970 1,040,000 3,083,220 2.9646 2.801 2.783 2.801 2.792 2.801 1,102,561 2.7964 0.00%
2023-06-28 0 2.970 2.950 2.970 2.970 2.980 797,000 2,370,500 2.9743 2.801 2.783 2.801 2.801 2.811 844,943 2.8055 -0.67%
2023-06-27 0 2.990 2.800 2.990 2.970 3.000 668,000 1,995,660 2.9875 2.820 2.641 2.820 2.801 2.830 708,183 2.8180 0.00%
2023-06-26 0 2.990 2.800 2.990 2.990 2.990 40,000 119,600 2.9900 2.820 2.641 2.820 2.820 2.820 42,406 2.8203 -0.33%
2023-06-23 0 3.000 2.920 3.000 2.960 3.000 963,000 2,888,390 2.9994 2.830 2.754 2.830 2.792 2.830 1,020,929 2.8292 3.45%
2023-06-21 0 2.900 2.900 3.200 2.900 3.330 1,440,000 4,653,740 3.2318 2.735 2.735 3.018 2.735 3.141 1,526,623 3.0484 -10.22%
2023-06-20 0 3.230 2.910 3.230 3.200 3.330 127,000 416,140 3.2767 3.047 2.745 3.047 3.018 3.141 134,640 3.0908 -2.42%
2023-06-19 0 3.310 2.950 3.310 3.340 3.340 10,000 33,400 3.3400 3.122 2.783 3.122 3.150 3.150 10,602 3.1505 -0.60%
2023-06-16 0 3.330 3.060 3.330 3.330 3.340 334,000 1,114,980 3.3383 3.141 2.886 3.141 3.141 3.150 354,092 3.1488 0.00%
2023-06-15 0 3.330 3.170 3.340 3.200 3.340 163,000 540,640 3.3168 3.141 2.990 3.150 3.018 3.150 172,805 3.1286 -0.30%
2023-06-14 0 3.340 3.190 3.350 - - 1,000 3,330 3.3300 3.150 3.009 3.160 - - 1,060 3.1411 0.00%
2023-06-13 0 3.340 3.300 3.350 3.300 3.350 223,000 746,290 3.3466 3.150 3.113 3.160 3.113 3.160 236,414 3.1567 1.52%
2023-06-12 0 3.290 3.030 3.330 - - 0 0 - 3.103 2.858 3.141 - - 0 - 0.00%
2023-06-09 0 3.290 3.280 3.350 3.270 3.350 44,000 146,800 3.3364 3.103 3.094 3.160 3.084 3.160 46,647 3.1471 0.61%
2023-06-08 0 3.270 3.260 3.300 3.270 3.300 35,000 114,820 3.2806 3.084 3.075 3.113 3.084 3.113 37,105 3.0944 -0.30%
2023-06-07 0 3.280 3.220 3.300 3.100 3.450 187,000 625,560 3.3452 3.094 3.037 3.113 2.924 3.254 198,249 3.1554 16.31%
2023-06-06 0 2.820 2.820 3.130 2.800 2.800 6,000 16,800 2.8000 2.660 2.660 2.952 2.641 2.641 6,361 2.6411 2.55%
2023-06-05 0 2.750 2.750 2.800 2.720 2.720 6,000 16,320 2.7200 2.594 2.594 2.641 2.566 2.566 6,361 2.5657 1.10%
2023-06-02 0 2.720 2.720 2.850 2.720 2.720 10,000 27,200 2.7200 2.566 2.566 2.688 2.566 2.566 10,602 2.5657 9.24%
2023-06-01 0 2.510 2.510 2.600 2.180 2.510 125,000 294,050 2.3524 2.349 2.349 2.433 2.040 2.349 133,584 2.2012 14.61%
2023-05-31 0 2.190 2.040 2.190 - - 0 0 - 2.049 1.909 2.049 - - 0 - -1.79%
2023-05-30 0 2.230 2.020 2.230 - - 15,000 32,850 2.1900 2.087 1.890 2.087 - - 16,030 2.0493 -1.76%
2023-05-29 0 2.270 2.000 2.270 - - 27,000 64,800 2.4000 2.124 1.871 2.124 - - 28,854 2.2458 -5.42%
2023-05-25 0 2.400 2.200 2.400 - - 0 0 - 2.246 2.059 2.246 - - 0 - 0.00%
2023-05-24 0 2.400 2.200 2.400 - - 0 0 - 2.246 2.059 2.246 - - 0 - 0.00%
2023-05-23 0 2.400 2.200 2.400 - - 0 0 - 2.246 2.059 2.246 - - 0 - 0.00%
2023-05-22 0 2.400 2.380 - - - 0 0 - 2.246 2.227 - - - 0 - 0.00%
2023-05-19 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 2.246 2.246 - 2.246 2.246 21,373 2.2458 0.00%
2023-05-18 0 2.400 2.300 - 2.400 2.400 73,000 175,200 2.4000 2.246 2.152 - 2.246 2.246 78,013 2.2458 2.56%
2023-05-17 0 2.340 2.340 - - - 0 0 - 2.190 2.190 - - - 0 - 0.00%
2023-05-16 0 2.340 2.200 2.500 - - 0 0 - 2.190 2.059 2.339 - - 0 - 0.00%
2023-05-15 0 2.340 2.200 - - - 0 0 - 2.190 2.059 - - - 0 - 0.00%
2023-05-12 0 2.340 2.340 2.460 2.340 2.460 5,000 12,180 2.4360 2.190 2.190 2.302 2.190 2.302 5,343 2.2795 -4.88%
2023-05-11 0 2.460 2.220 - 2.460 2.460 5,000 12,300 2.4600 2.302 2.077 - 2.302 2.302 5,343 2.3019 0.00%
2023-05-10 0 2.460 2.410 2.670 2.250 2.690 46,000 118,960 2.5861 2.302 2.255 2.498 2.105 2.517 49,159 2.4199 -10.55%
2023-05-09 0 2.750 2.200 2.950 - - 0 0 - 2.573 2.059 2.760 - - 0 - 0.00%
2023-05-08 0 2.750 - 2.950 2.750 2.750 23,000 63,250 2.7500 2.573 - 2.760 2.573 2.573 24,579 2.5733 0.00%
2023-05-05 0 2.750 2.750 3.160 - - 0 0 - 2.573 2.573 2.957 - - 0 - 0.00%
2023-05-04 0 2.750 - - 2.700 2.750 82,000 225,200 2.7463 2.573 - - 2.527 2.573 87,631 2.5699 1.85%
2023-05-03 0 2.700 - 2.700 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2023-05-02 0 2.700 - 2.700 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2023-04-28 0 2.700 - 2.700 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2023-04-27 0 2.700 - 2.700 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2023-04-26 0 2.700 2.590 2.700 2.460 2.700 18,000 47,900 2.6611 2.527 2.424 2.527 2.302 2.527 19,236 2.4901 4.25%
2023-04-25 0 2.590 - 2.590 - - 0 0 - 2.424 - 2.424 - - 0 - 0.00%
2023-04-24 0 2.590 2.200 2.600 2.510 2.600 4,000 10,300 2.5750 2.424 2.059 2.433 2.349 2.433 4,275 2.4095 3.19%
2023-04-21 0 2.510 2.500 2.700 2.510 2.510 11,000 27,610 2.5100 2.349 2.339 2.527 2.349 2.349 11,755 2.3487 0.00%
2023-04-20 0 2.510 2.500 2.580 2.510 2.510 4,000 10,040 2.5100 2.349 2.339 2.414 2.349 2.349 4,275 2.3487 0.00%
2023-04-19 0 2.510 2.500 2.680 2.510 2.600 7,147,000 17,869,760 2.5003 2.349 2.339 2.508 2.349 2.433 7,637,783 2.3397 0.40%
2023-04-18 0 2.500 - 2.600 2.500 2.500 8,000 20,000 2.5000 2.339 - 2.433 2.339 2.339 8,549 2.3394 0.00%
2023-04-17 0 2.500 - 2.500 2.500 2.500 1,000 2,500 2.5000 2.339 - 2.339 2.339 2.339 1,069 2.3394 0.00%
2023-04-14 0 2.500 - 2.500 - - 0 0 - 2.339 - 2.339 - - 0 - 0.00%
2023-04-13 0 2.500 - 2.600 2.500 2.500 1,000 2,500 2.5000 2.339 - 2.433 2.339 2.339 1,069 2.3394 0.00%
2023-04-12 0 2.500 - 2.500 - - 0 0 - 2.339 - 2.339 - - 0 - 0.00%
2023-04-11 0 2.500 2.240 2.500 - - 0 0 - 2.339 2.096 2.339 - - 0 - 0.00%
2023-04-06 0 2.500 - 2.500 - - 0 0 - 2.339 - 2.339 - - 0 - 0.00%
2023-04-04 0 2.500 - 2.600 2.500 2.500 3,000 7,500 2.5000 2.339 - 2.433 2.339 2.339 3,206 2.3394 0.00%
2023-04-03 0 2.500 - 2.500 - - 0 0 - 2.339 - 2.339 - - 0 - 0.00%
2023-03-31 0 2.500 2.300 2.600 2.500 2.500 200,000 500,000 2.5000 2.339 2.152 2.433 2.339 2.339 213,734 2.3394 0.00%
2023-03-30 0 2.500 - 2.700 - - 0 0 - 2.339 - 2.527 - - 0 - 0.00%
2023-03-29 0 2.500 - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2023-03-28 0 2.500 - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2023-03-27 0 2.500 - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2023-03-24 0 2.500 - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2023-03-23 0 2.500 2.400 2.600 2.500 2.500 1,000 2,500 2.5000 2.339 2.246 2.433 2.339 2.339 1,069 2.3394 0.00%
2023-03-22 0 2.500 2.500 2.510 2.500 2.500 9,000 22,500 2.5000 2.339 2.339 2.349 2.339 2.339 9,618 2.3394 -3.85%
2023-03-21 0 2.600 2.450 2.600 - - 2,000 4,900 2.4500 2.433 2.293 2.433 - - 2,137 2.2926 0.00%
2023-03-20 0 2.600 - 2.600 - - 0 0 - 2.433 - 2.433 - - 0 - 0.00%
2023-03-17 0 2.600 2.320 2.800 2.600 2.600 2,000 5,200 2.6000 2.433 2.171 2.620 2.433 2.433 2,137 2.4329 6.12%
2023-03-16 0 2.450 - - - - 0 0 - 2.293 - - - - 0 - 0.00%
2023-03-15 0 2.450 2.220 - - - 0 0 - 2.293 2.077 - - - 0 - 0.00%
2023-03-14 0 2.450 - 2.450 - - 0 0 - 2.293 - 2.293 - - 0 - 0.00%
2023-03-13 0 2.450 2.250 2.450 - - 0 0 - 2.293 2.105 2.293 - - 0 - 0.00%
2023-03-10 0 2.450 - - - - 0 0 - 2.293 - - - - 0 - 0.00%
2023-03-09 0 2.450 2.460 - 2.200 2.500 13,000 29,500 2.2692 2.293 2.302 - 2.059 2.339 13,893 2.1234 -2.39%
2023-03-08 0 2.510 2.200 2.510 - - 0 0 - 2.349 2.059 2.349 - - 0 - 0.00%
2023-03-07 0 2.510 - 2.530 - - 0 0 - 2.349 - 2.367 - - 0 - 0.00%
2023-03-06 0 2.510 2.330 - - - 0 0 - 2.349 2.180 - - - 0 - 0.00%
2023-03-03 0 2.510 2.510 - 2.510 2.510 11,000 27,610 2.5100 2.349 2.349 - 2.349 2.349 11,755 2.3487 0.00%
2023-03-02 0 2.510 2.200 - 2.510 2.510 4,000 10,040 2.5100 2.349 2.059 - 2.349 2.349 4,275 2.3487 0.00%
2023-03-01 0 2.510 2.200 - 2.500 2.510 18,000 45,170 2.5094 2.349 2.059 - 2.339 2.349 19,236 2.3482 0.00%
2023-02-28 0 2.510 - 2.510 - - 0 0 - 2.349 - 2.349 - - 0 - 0.00%
2023-02-27 0 2.510 - 2.520 - - 0 0 - 2.349 - 2.358 - - 0 - 0.00%
2023-02-24 0 2.510 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2023-02-23 0 2.510 2.510 - 2.500 2.510 12,000 30,110 2.5092 2.349 2.349 - 2.339 2.349 12,824 2.3479 0.00%
2023-02-22 0 2.510 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2023-02-21 0 2.510 2.520 2.700 2.510 2.510 1,000 2,510 2.5100 2.349 2.358 2.527 2.349 2.349 1,069 2.3487 0.00%
2023-02-20 0 2.510 2.460 2.700 - - 0 0 - 2.349 2.302 2.527 - - 0 - 0.00%
2023-02-17 0 2.510 2.510 - 2.500 2.500 1,000 2,500 2.5000 2.349 2.349 - 2.339 2.339 1,069 2.3394 0.40%
2023-02-16 0 2.500 2.500 2.700 2.500 2.510 16,000 40,070 2.5044 2.339 2.339 2.527 2.339 2.349 17,099 2.3435 0.00%
2023-02-15 0 2.500 2.500 2.700 2.500 2.510 18,000 45,010 2.5006 2.339 2.339 2.527 2.339 2.349 19,236 2.3399 -1.57%
2023-02-14 0 2.540 2.530 2.700 2.530 2.700 17,000 44,720 2.6306 2.377 2.367 2.527 2.367 2.527 18,167 2.4616 -5.93%
2023-02-13 0 2.700 2.600 2.700 2.700 2.750 5,000 13,680 2.7360 2.527 2.433 2.527 2.527 2.573 5,343 2.5602 6.72%
2023-02-10 0 2.530 2.500 2.750 - - 0 0 - 2.367 2.339 2.573 - - 0 - 0.00%
2023-02-09 0 2.530 2.530 2.750 - - 0 0 - 2.367 2.367 2.573 - - 0 - 0.00%
2023-02-08 0 2.530 2.530 2.750 2.510 2.630 28,000 72,760 2.5986 2.367 2.367 2.573 2.349 2.461 29,923 2.4316 -9.64%
2023-02-07 0 2.800 2.690 2.900 2.680 2.900 7,000 19,150 2.7357 2.620 2.517 2.714 2.508 2.714 7,481 2.5599 -3.45%
2023-02-06 0 2.900 2.700 2.900 2.900 2.930 3,000 8,760 2.9200 2.714 2.527 2.714 2.714 2.742 3,206 2.7324 -1.02%
2023-02-03 0 2.930 2.900 2.970 2.930 2.950 10,000 29,400 2.9400 2.742 2.714 2.779 2.742 2.760 10,687 2.7511 0.00%
2023-02-02 0 2.930 2.930 2.950 2.910 2.930 18,000 52,570 2.9206 2.742 2.742 2.760 2.723 2.742 19,236 2.7329 -2.33%
2023-02-01 0 3.000 2.780 3.000 2.790 3.000 24,000 67,370 2.8071 2.807 2.601 2.807 2.611 2.807 25,648 2.6267 7.91%
2023-01-31 0 2.780 2.600 2.780 2.750 2.800 3,000 8,350 2.7833 2.601 2.433 2.601 2.573 2.620 3,206 2.6045 4.12%
2023-01-30 0 2.670 2.680 2.800 2.600 2.800 3,000 8,000 2.6667 2.498 2.508 2.620 2.433 2.620 3,206 2.4953 2.69%
2023-01-27 0 2.600 2.600 2.800 2.450 2.600 242,000 610,260 2.5217 2.433 2.433 2.620 2.293 2.433 258,618 2.3597 -6.47%
2023-01-26 0 2.780 2.580 2.790 2.800 2.800 5,000 14,000 2.8000 2.601 2.414 2.611 2.620 2.620 5,343 2.6201 7.75%
2023-01-20 0 2.580 2.350 2.800 - - 0 0 - 2.414 2.199 2.620 - - 0 - 0.00%
2023-01-19 0 2.580 2.340 2.800 - - 0 0 - 2.414 2.190 2.620 - - 0 - 0.00%
2023-01-18 0 2.580 2.380 2.800 2.580 2.580 4,000 10,320 2.5800 2.414 2.227 2.620 2.414 2.414 4,275 2.4142 0.00%
2023-01-17 0 2.580 2.410 2.590 - - 0 0 - 2.414 2.255 2.424 - - 0 - -1.53%
2023-01-16 0 2.620 2.250 2.620 2.650 2.660 4,000 10,620 2.6550 2.452 2.105 2.452 2.480 2.489 4,275 2.4844 -1.13%
2023-01-13 0 2.650 2.650 2.790 2.630 2.790 13,000 34,550 2.6577 2.480 2.480 2.611 2.461 2.611 13,893 2.4869 -5.02%
2023-01-12 0 2.790 2.550 2.790 - - 0 0 - 2.611 2.386 2.611 - - 0 - 0.00%
2023-01-11 0 2.790 - 2.800 - - 0 0 - 2.611 - 2.620 - - 0 - 0.00%
2023-01-10 0 2.790 2.650 2.800 2.700 2.790 2,000 5,490 2.7450 2.611 2.480 2.620 2.527 2.611 2,137 2.5686 -0.36%
2023-01-09 0 2.800 2.800 2.990 2.800 2.800 1,000 2,800 2.8000 2.620 2.620 2.798 2.620 2.620 1,069 2.6201 -9.09%
2023-01-06 0 3.080 3.000 3.080 3.040 3.120 16,000 49,450 3.0906 2.882 2.807 2.882 2.845 2.920 17,099 2.8920 -3.45%
2023-01-05 0 3.190 3.100 3.300 3.190 3.390 16,000 53,360 3.3350 2.985 2.901 3.088 2.985 3.172 17,099 3.1207 -5.90%
2023-01-04 0 3.390 - 3.390 - - 0 0 - 3.172 - 3.172 - - 0 - -1.45%
2023-01-03 0 3.440 - 3.440 - - 0 0 - 3.219 - 3.219 - - 0 - -1.43%
2022-12-30 0 3.490 2.850 3.490 2.860 3.500 8,000 25,910 3.2388 3.266 2.667 3.266 2.676 3.275 8,549 3.0306 5.76%
2022-12-29 0 3.300 3.000 3.390 3.200 3.390 5,000 16,590 3.3180 3.088 2.807 3.172 2.994 3.172 5,343 3.1048 3.12%
2022-12-28 0 3.200 3.000 3.400 3.000 3.500 205,000 656,600 3.2029 2.994 2.807 3.182 2.807 3.275 219,077 2.9971 23.08%
2022-12-23 0 2.600 2.360 - 2.600 2.600 9,000 23,400 2.6000 2.433 2.208 - 2.433 2.433 9,618 2.4329 0.00%
2022-12-22 0 2.600 2.600 2.960 2.600 2.960 25,000 73,360 2.9344 2.433 2.433 2.770 2.433 2.770 26,717 2.7458 -12.16%
2022-12-21 0 2.960 2.720 - - - 0 0 - 2.770 2.545 - - - 0 - 0.00%
2022-12-20 0 2.960 2.800 - - - 0 0 - 2.770 2.620 - - - 0 - 0.00%
2022-12-19 0 2.960 2.800 3.440 - - 0 0 - 2.770 2.620 3.219 - - 0 - 0.00%
2022-12-16 0 2.960 - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2022-12-15 0 2.960 2.960 3.430 2.960 3.000 2,000 5,960 2.9800 2.770 2.770 3.210 2.770 2.807 2,137 2.7885 -7.21%
2022-12-14 0 3.190 - 3.430 3.190 3.190 1,000 3,190 3.1900 2.985 - 3.210 2.985 2.985 1,069 2.9850 6.33%
2022-12-13 0 3.000 2.360 3.000 2.740 3.000 3,000 8,740 2.9133 2.807 2.208 2.807 2.564 2.807 3,206 2.7261 20.00%
2022-12-12 0 2.500 2.340 2.740 2.300 2.500 4,000 9,640 2.4100 2.339 2.190 2.564 2.152 2.339 4,275 2.2551 6.84%
2022-12-09 0 2.340 2.330 - 2.340 2.340 3,000 7,020 2.3400 2.190 2.180 - 2.190 2.190 3,206 2.1896 0.00%
2022-12-08 0 2.340 2.050 2.400 - - 0 0 - 2.190 1.918 2.246 - - 0 - 0.00%
2022-12-07 0 2.340 2.300 2.500 2.320 2.340 3,000 6,980 2.3267 2.190 2.152 2.339 2.171 2.190 3,206 2.1772 0.86%
2022-12-06 0 2.320 2.120 2.480 2.320 2.330 9,000 20,950 2.3278 2.171 1.984 2.321 2.171 2.180 9,618 2.1782 14.29%
2022-12-05 0 2.030 2.030 2.180 2.030 2.030 5,000 10,300 2.0600 1.900 1.900 2.040 1.900 1.900 5,343 1.9276 0.50%
2022-12-02 0 2.020 2.020 2.140 2.020 2.020 3,000 6,060 2.0200 1.890 1.890 2.002 1.890 1.890 3,206 1.8902 -7.34%
2022-12-01 0 2.180 2.020 2.150 2.200 2.200 2,000 4,400 2.2000 2.040 1.890 2.012 2.059 2.059 2,137 2.0586 6.86%
2022-11-30 0 2.040 2.010 2.200 2.010 2.040 5,000 10,090 2.0180 1.909 1.881 2.059 1.881 1.909 5,343 1.8883 0.99%
2022-11-29 0 2.020 2.010 2.020 - - 0 0 - 1.890 1.881 1.890 - - 0 - 0.00%
2022-11-28 0 2.020 2.010 2.020 - - 0 0 - 1.890 1.881 1.890 - - 0 - 0.00%
2022-11-25 0 2.020 2.020 2.180 2.010 2.010 15,000 30,150 2.0100 1.890 1.890 2.040 1.881 1.881 16,030 1.8808 0.50%
2022-11-24 0 2.010 2.010 2.180 2.010 2.010 32,000 64,320 2.0100 1.881 1.881 2.040 1.881 1.881 34,197 1.8808 0.00%
2022-11-23 0 2.010 2.010 2.110 2.000 2.010 34,000 68,240 2.0071 1.881 1.881 1.974 1.871 1.881 36,335 1.8781 -1.47%
2022-11-22 0 2.040 - 2.040 - - 0 0 - 1.909 - 1.909 - - 0 - -2.86%
2022-11-21 0 2.100 1.920 - 2.000 2.100 4,000 8,200 2.0500 1.965 1.797 - 1.871 1.965 4,275 1.9183 5.00%
2022-11-18 0 2.000 1.860 2.000 1.980 2.000 5,000 9,950 1.9900 1.871 1.740 1.871 1.853 1.871 5,343 1.8621 0.00%
2022-11-17 0 2.000 1.800 2.000 - - 0 0 - 1.871 1.684 1.871 - - 0 - 0.00%
2022-11-16 0 2.000 2.000 - - - 2,000 3,920 1.9600 1.871 1.871 - - - 2,137 1.8341 2.04%
2022-11-15 0 1.960 1.970 2.090 1.960 1.960 2,000 3,920 1.9600 1.834 1.843 1.956 1.834 1.834 2,137 1.8341 0.00%
2022-11-14 0 1.960 1.930 1.960 1.810 2.010 6,000 11,450 1.9083 1.834 1.806 1.834 1.694 1.881 6,412 1.7857 -2.49%
2022-11-11 0 2.010 2.010 2.200 1.880 2.000 24,000 47,830 1.9929 1.881 1.881 2.059 1.759 1.871 25,648 1.8649 0.50%
2022-11-10 0 2.000 1.810 2.100 - - 0 0 - 1.871 1.694 1.965 - - 0 - 0.00%
2022-11-09 0 2.000 1.920 2.300 2.000 2.000 2,000 4,000 2.0000 1.871 1.797 2.152 1.871 1.871 2,137 1.8715 -4.76%
2022-11-08 0 2.100 1.960 2.100 2.000 2.100 14,000 28,350 2.0250 1.965 1.834 1.965 1.871 1.965 14,961 1.8949 0.00%
2022-11-07 0 2.100 - 2.110 2.100 2.110 11,000 23,180 2.1073 1.965 - 1.974 1.965 1.974 11,755 1.9719 0.00%
2022-11-04 0 2.100 1.900 2.100 2.040 2.200 4,000 8,480 2.1200 1.965 1.778 1.965 1.909 2.059 4,275 1.9838 2.94%
2022-11-03 0 2.040 1.950 2.040 1.900 2.050 23,000 46,470 2.0204 1.909 1.825 1.909 1.778 1.918 24,579 1.8906 -0.49%
2022-11-02 0 2.050 1.950 2.050 2.020 2.050 3,000 6,120 2.0400 1.918 1.825 1.918 1.890 1.918 3,206 1.9089 1.49%
2022-11-01 0 2.020 2.020 2.050 1.970 2.160 21,000 41,770 1.9890 1.890 1.890 1.918 1.843 2.021 22,442 1.8612 -8.18%
2022-10-31 0 2.200 1.950 2.200 2.140 2.200 12,000 26,240 2.1867 2.059 1.825 2.059 2.002 2.059 12,824 2.0462 4.27%
2022-10-28 0 2.110 1.960 2.110 2.110 2.110 1,000 2,110 2.1100 1.974 1.834 1.974 1.974 1.974 1,069 1.9744 -8.66%
2022-10-27 0 2.310 2.140 2.500 2.310 2.310 20,000 46,200 2.3100 2.162 2.002 2.339 2.162 2.162 21,373 2.1616 -11.49%
2022-10-26 0 2.610 1.930 2.610 - - 0 0 - 2.442 1.806 2.442 - - 0 - -2.25%
2022-10-25 0 2.670 0.770 2.670 2.740 2.740 7,000 19,180 2.7400 2.498 0.721 2.498 2.564 2.564 7,481 2.5639 -2.55%
2022-10-24 0 2.740 1.950 2.740 - - 0 0 - 2.564 1.825 2.564 - - 0 - -0.36%
2022-10-21 0 2.750 - 2.780 2.750 2.750 244,000 678,230 2.7796 2.573 - 2.601 2.573 2.573 260,755 2.6010 -1.08%
2022-10-20 0 2.780 2.600 2.850 2.780 2.800 15,000 41,720 2.7813 2.601 2.433 2.667 2.601 2.620 16,030 2.6026 -2.11%
2022-10-19 0 2.840 2.700 2.850 2.740 2.840 373,000 1,028,970 2.7586 2.658 2.527 2.667 2.564 2.658 398,614 2.5814 1.07%
2022-10-18 0 2.810 2.750 2.850 2.800 2.830 311,000 879,900 2.8293 2.629 2.573 2.667 2.620 2.648 332,356 2.6475 -1.75%
2022-10-17 0 2.860 2.800 2.860 - - 0 0 - 2.676 2.620 2.676 - - 0 - -0.35%
2022-10-14 0 2.870 2.840 2.870 2.850 2.870 24,000 68,540 2.8558 2.686 2.658 2.686 2.667 2.686 25,648 2.6723 0.35%
2022-10-13 0 2.860 2.850 2.910 2.850 2.860 4,000 11,430 2.8575 2.676 2.667 2.723 2.667 2.676 4,275 2.6739 0.35%
2022-10-12 0 2.850 2.850 3.000 2.850 2.860 22,000 62,810 2.8550 2.667 2.667 2.807 2.667 2.676 23,511 2.6715 -0.35%
2022-10-11 0 2.860 2.850 2.990 2.840 3.010 57,000 168,580 2.9575 2.676 2.667 2.798 2.658 2.817 60,914 2.7675 -5.30%
2022-10-10 0 3.020 2.810 3.020 3.040 3.040 160,000 486,400 3.0400 2.826 2.629 2.826 2.845 2.845 170,987 2.8447 -0.66%
2022-10-07 0 3.040 2.770 3.040 3.040 3.050 274,000 835,560 3.0495 2.845 2.592 2.845 2.845 2.854 292,816 2.8535 1.00%
2022-10-06 0 3.010 2.950 3.010 3.010 3.160 99,000 305,840 3.0893 2.817 2.760 2.817 2.817 2.957 105,798 2.8908 -4.14%
2022-10-05 0 3.140 3.020 3.300 3.060 3.250 485,000 1,512,110 3.1178 2.938 2.826 3.088 2.863 3.041 518,305 2.9174 -2.79%
2022-10-03 0 3.230 3.120 3.300 3.200 3.520 761,000 2,504,630 3.2912 3.022 2.920 3.088 2.994 3.294 813,258 3.0797 -7.71%
2022-09-30 0 3.500 3.500 3.660 3.260 3.520 583,000 1,968,080 3.3758 3.275 3.275 3.425 3.051 3.294 623,035 3.1589 0.00%
2022-09-29 0 3.500 3.400 3.500 2.950 3.530 840,000 2,722,910 3.2416 3.275 3.182 3.275 2.760 3.303 897,683 3.0333 12.90%
2022-09-28 0 3.100 3.070 3.130 3.050 3.260 373,000 1,169,930 3.1365 2.901 2.873 2.929 2.854 3.051 398,614 2.9350 -4.62%
2022-09-27 0 3.250 3.170 3.290 3.130 3.360 353,000 1,140,520 3.2309 3.041 2.966 3.079 2.929 3.144 377,240 3.0233 -2.99%
2022-09-26 0 3.350 3.250 3.370 3.250 3.550 474,000 1,591,410 3.3574 3.135 3.041 3.153 3.041 3.322 506,549 3.1417 -5.10%
2022-09-23 0 3.530 3.530 3.620 3.030 3.530 667,000 2,187,430 3.2795 3.303 3.303 3.387 2.835 3.303 712,803 3.0688 15.74%
2022-09-22 0 3.050 2.950 3.050 2.970 3.050 376,000 1,127,870 2.9997 2.854 2.760 2.854 2.779 2.854 401,820 2.8069 0.33%
2022-09-21 0 3.040 3.000 3.050 3.040 3.090 369,000 1,128,060 3.0571 2.845 2.807 2.854 2.845 2.891 394,339 2.8606 -0.65%
2022-09-20 0 3.060 3.000 3.070 3.000 3.100 407,000 1,247,070 3.0641 2.863 2.807 2.873 2.807 2.901 434,949 2.8672 0.00%
2022-09-19 0 3.060 3.010 3.060 3.040 3.090 355,000 1,090,560 3.0720 2.863 2.817 2.863 2.845 2.891 379,378 2.8746 -1.61%
2022-09-16 0 3.110 2.950 3.120 2.850 3.120 489,000 1,454,590 2.9746 2.910 2.760 2.920 2.667 2.920 522,580 2.7835 8.74%
2022-09-15 0 2.860 2.790 2.870 2.730 2.860 495,000 1,383,830 2.7956 2.676 2.611 2.686 2.555 2.676 528,992 2.6160 -0.35%
2022-09-14 0 2.870 2.780 2.870 2.800 2.970 414,000 1,187,150 2.8675 2.686 2.601 2.686 2.620 2.779 442,429 2.6833 -3.37%
2022-09-13 0 2.970 2.930 2.980 2.950 3.100 382,000 1,150,390 3.0115 2.779 2.742 2.789 2.760 2.901 408,232 2.8180 -4.19%
2022-09-09 0 3.100 3.100 3.360 3.090 3.250 439,000 1,387,450 3.1605 2.901 2.901 3.144 2.891 3.041 469,146 2.9574 -2.52%
2022-09-08 0 3.180 3.100 3.190 3.100 3.240 433,000 1,363,580 3.1491 2.976 2.901 2.985 2.901 3.032 462,734 2.9468 -1.85%
2022-09-07 0 3.240 3.200 3.290 3.080 3.360 410,000 1,296,470 3.1621 3.032 2.994 3.079 2.882 3.144 438,155 2.9589 -2.99%
2022-09-06 0 3.340 3.190 3.370 3.170 3.420 412,000 1,327,940 3.2232 3.125 2.985 3.153 2.966 3.200 440,292 3.0160 -1.76%
2022-09-05 0 3.400 3.120 3.600 3.100 3.400 405,000 1,305,700 3.2240 3.182 2.920 3.369 2.901 3.182 432,811 3.0168 5.92%
2022-09-02 0 3.210 3.210 3.490 1.000 3.620 472,000 1,588,160 3.3647 3.004 3.004 3.266 0.936 3.387 504,412 3.1485 -10.83%
2022-09-01 0 3.600 3.530 3.600 3.600 3.740 368,000 1,342,580 3.6483 3.369 3.303 3.369 3.369 3.500 393,270 3.4139 -3.74%
2022-08-31 0 3.740 3.610 3.750 3.700 3.780 328,000 1,229,660 3.7490 3.500 3.378 3.509 3.462 3.537 350,524 3.5081 0.81%
2022-08-30 0 3.710 3.670 3.720 3.710 3.750 294,000 1,096,130 3.7283 3.472 3.434 3.481 3.472 3.509 314,189 3.4888 -1.85%
2022-08-29 0 3.780 3.620 3.780 3.660 3.790 292,000 1,103,460 3.7790 3.537 3.387 3.537 3.425 3.546 312,052 3.5361 0.00%
2022-08-26 0 3.780 3.660 3.790 3.770 3.780 312,000 1,178,500 3.7772 3.537 3.425 3.546 3.528 3.537 333,425 3.5345 0.53%
2022-08-25 0 3.760 3.500 3.770 3.600 3.810 315,000 1,190,290 3.7787 3.518 3.275 3.528 3.369 3.565 336,631 3.5359 -0.53%
2022-08-24 0 3.780 3.680 3.810 3.690 3.880 308,000 1,173,970 3.8116 3.537 3.444 3.565 3.453 3.631 329,150 3.5667 -2.07%
2022-08-23 0 3.860 3.800 4.030 3.760 3.870 330,000 1,257,500 3.8106 3.612 3.556 3.771 3.518 3.621 352,661 3.5657 2.66%
2022-08-22 0 3.760 3.700 3.900 3.620 3.760 381,000 1,396,190 3.6645 3.518 3.462 3.649 3.387 3.518 407,163 3.4291 1.62%
2022-08-19 0 3.700 3.700 3.900 3.600 3.730 390,000 1,436,260 3.6827 3.462 3.462 3.649 3.369 3.490 416,781 3.4461 0.27%
2022-08-18 0 3.690 3.610 3.690 3.690 3.800 324,000 1,210,110 3.7349 3.453 3.378 3.453 3.453 3.556 346,249 3.4949 -1.60%
2022-08-17 0 3.750 3.710 3.750 3.670 3.920 294,000 1,123,300 3.8207 3.509 3.472 3.509 3.434 3.668 314,189 3.5752 -4.09%
2022-08-16 0 3.910 3.900 4.030 3.910 4.060 355,000 1,414,010 3.9831 3.659 3.649 3.771 3.659 3.799 379,378 3.7272 -3.93%
2022-08-15 0 4.070 3.880 - 3.880 4.100 367,000 1,462,700 3.9856 3.808 3.631 - 3.631 3.837 392,202 3.7295 -0.97%
2022-08-12 0 4.110 4.100 4.110 4.110 4.260 293,000 1,220,490 4.1655 3.846 3.837 3.846 3.846 3.986 313,120 3.8978 -4.20%
2022-08-11 0 4.290 4.190 4.300 4.200 4.300 309,000 1,314,290 4.2534 4.014 3.921 4.024 3.930 4.024 330,219 3.9801 1.90%
2022-08-10 0 4.210 4.180 4.400 4.180 4.380 316,000 1,342,030 4.2469 3.939 3.911 4.117 3.911 4.099 337,700 3.9740 -4.32%
2022-08-09 0 4.400 4.240 4.450 4.250 4.430 319,000 1,393,620 4.3687 4.117 3.968 4.164 3.977 4.145 340,906 4.0880 -0.45%
2022-08-08 0 4.420 4.180 4.500 4.180 4.420 303,000 1,294,610 4.2726 4.136 3.911 4.211 3.911 4.136 323,807 3.9981 0.45%
2022-08-05 0 4.400 4.350 4.450 4.290 4.450 380,000 1,661,140 4.3714 4.117 4.070 4.164 4.014 4.164 406,095 4.0905 -1.79%
2022-08-04 0 4.480 4.360 4.500 4.360 4.490 309,000 1,371,850 4.4396 4.192 4.080 4.211 4.080 4.201 330,219 4.1544 -0.22%
2022-08-03 0 4.490 4.400 4.500 4.350 4.510 372,000 1,647,960 4.4300 4.201 4.117 4.211 4.070 4.220 397,545 4.1453 2.51%
2022-08-02 0 4.380 4.360 4.460 4.270 4.450 316,000 1,389,510 4.3972 4.099 4.080 4.173 3.996 4.164 337,700 4.1146 0.92%
2022-08-01 0 4.340 4.290 4.400 4.090 4.390 355,000 1,515,460 4.2689 4.061 4.014 4.117 3.827 4.108 379,378 3.9946 1.40%
2022-07-29 0 4.280 4.200 4.400 4.030 4.280 1,559,000 6,417,250 4.1163 4.005 3.930 4.117 3.771 4.005 1,666,056 3.8518 2.39%
2022-07-28 0 4.180 4.140 4.190 4.020 4.200 362,000 1,488,680 4.1124 3.911 3.874 3.921 3.762 3.930 386,858 3.8481 1.21%
2022-07-27 0 4.130 4.100 4.200 4.080 4.180 328,000 1,349,750 4.1151 3.865 3.837 3.930 3.818 3.911 350,524 3.8507 -2.59%
2022-07-26 0 4.240 4.150 4.270 4.130 4.290 345,140 1,448,007 4.1954 3.968 3.883 3.996 3.865 4.014 368,841 3.9258 -2.75%
2022-07-25 0 4.360 4.260 4.370 4.290 4.430 295,000 1,287,300 4.3637 4.080 3.986 4.089 4.014 4.145 315,258 4.0833 -1.36%
2022-07-22 0 4.420 4.410 4.580 4.420 4.580 343,000 1,548,370 4.5142 4.136 4.127 4.286 4.136 4.286 366,554 4.2241 -3.49%
2022-07-21 0 4.580 4.500 4.590 4.420 4.580 333,000 1,500,710 4.5066 4.286 4.211 4.295 4.136 4.286 355,867 4.2171 0.00%
2022-07-20 0 4.580 4.510 4.640 4.550 4.700 265,000 1,222,670 4.6138 4.286 4.220 4.342 4.258 4.398 283,198 4.3174 -0.43%
2022-07-19 0 4.600 4.590 4.650 4.570 4.710 281,000 1,304,400 4.6420 4.304 4.295 4.351 4.276 4.407 300,296 4.3437 -1.71%
2022-07-18 0 4.680 4.580 4.790 4.500 4.680 322,000 1,469,000 4.5621 4.379 4.286 4.482 4.211 4.379 344,112 4.2690 1.74%
2022-07-15 0 4.600 4.540 4.610 4.500 4.720 779,000 3,592,850 4.6121 4.304 4.248 4.314 4.211 4.417 832,494 4.3158 -1.50%
2022-07-14 0 4.670 4.600 4.680 4.500 4.670 459,000 2,117,350 4.6130 4.370 4.304 4.379 4.211 4.370 490,519 4.3165 2.86%
2022-07-13 0 4.540 4.540 4.600 4.540 4.650 270,000 1,240,730 4.5953 4.248 4.248 4.304 4.248 4.351 288,541 4.3000 -2.58%
2022-07-12 0 4.660 4.660 4.860 4.640 4.710 6,043,000 28,161,850 4.6602 4.361 4.361 4.548 4.342 4.407 6,457,972 4.3608 0.87%
2022-07-11 0 4.620 4.620 4.860 4.620 4.780 257,000 1,210,840 4.7114 4.323 4.323 4.548 4.323 4.473 274,648 4.4087 -4.15%
2022-07-08 0 4.820 4.800 4.830 4.600 4.850 332,000 1,585,620 4.7760 4.510 4.492 4.520 4.304 4.538 354,798 4.4691 0.00%
2022-07-07 0 4.820 4.750 4.820 4.700 4.880 255,000 1,227,480 4.8136 4.510 4.445 4.510 4.398 4.566 272,511 4.5043 0.21%
2022-07-06 0 4.810 4.780 4.830 4.780 4.820 272,000 1,306,220 4.8023 4.501 4.473 4.520 4.473 4.510 290,678 4.4937 -0.41%
2022-07-05 0 4.830 4.830 5.000 4.750 4.920 279,000 1,355,710 4.8592 4.520 4.520 4.679 4.445 4.604 298,159 4.5469 -2.42%
2022-07-04 0 4.950 4.950 4.990 4.950 5.060 274,000 1,372,080 5.0076 4.632 4.632 4.669 4.632 4.735 292,816 4.6858 -2.56%
2022-06-30 0 5.080 5.080 5.210 5.030 5.160 352,000 1,792,800 5.0932 4.754 4.754 4.875 4.707 4.828 376,172 4.7659 0.40%
2022-06-29 0 5.060 5.020 5.080 4.950 5.060 236,000 1,184,090 5.0173 4.735 4.697 4.754 4.632 4.735 252,206 4.6949 1.00%
2022-06-28 0 5.010 5.010 5.080 4.960 5.100 241,000 1,213,480 5.0352 4.688 4.688 4.754 4.641 4.772 257,549 4.7116 -1.76%
2022-06-27 0 5.100 5.050 5.110 4.960 5.110 252,000 1,272,760 5.0506 4.772 4.726 4.782 4.641 4.782 269,305 4.7261 2.00%
2022-06-24 0 5.000 5.000 5.140 5.000 5.100 288,000 1,452,100 5.0420 4.679 4.679 4.810 4.679 4.772 307,777 4.7180 0.81%
2022-06-23 0 4.960 5.000 5.080 4.940 5.140 244,000 1,226,890 5.0282 4.641 4.679 4.754 4.623 4.810 260,755 4.7051 -4.62%
2022-06-22 0 5.200 5.200 5.250 5.040 5.300 5,795,000 27,987,470 4.8296 4.866 4.866 4.913 4.716 4.959 6,192,942 4.5193 0.58%
2022-06-21 0 5.170 5.080 5.180 4.970 5.200 303,000 1,529,880 5.0491 4.838 4.754 4.847 4.651 4.866 323,807 4.7247 2.58%
2022-06-20 0 5.040 4.850 5.040 5.040 5.240 240,000 1,235,800 5.1492 4.716 4.538 4.716 4.716 4.903 256,481 4.8183 -4.55%
2022-06-17 0 5.280 5.210 5.440 5.190 5.490 268,000 1,433,960 5.3506 4.941 4.875 5.090 4.857 5.137 286,404 5.0068 1.34%
2022-06-16 0 5.210 5.200 5.450 4.980 5.280 288,000 1,486,040 5.1599 4.875 4.866 5.100 4.660 4.941 307,777 4.8283 2.16%
2022-06-15 0 5.100 4.880 5.130 4.900 5.200 258,000 1,294,090 5.0159 4.772 4.566 4.800 4.585 4.866 275,717 4.6935 4.08%
2022-06-14 0 4.900 4.840 4.930 4.840 4.990 264,000 1,293,940 4.9013 4.585 4.529 4.613 4.529 4.669 282,129 4.5863 -1.41%
2022-06-13 0 4.970 4.960 4.980 4.950 5.030 255,000 1,270,980 4.9842 4.651 4.641 4.660 4.632 4.707 272,511 4.6640 -0.60%
2022-06-10 0 5.000 4.980 5.040 4.970 5.050 253,000 1,268,010 5.0119 4.679 4.660 4.716 4.651 4.726 270,373 4.6898 0.00%
2022-06-09 0 5.000 5.000 5.080 5.000 5.130 223,000 1,131,050 5.0720 4.679 4.679 4.754 4.679 4.800 238,313 4.7461 -1.96%
2022-06-08 0 5.100 5.100 5.150 5.000 5.140 247,000 1,258,900 5.0968 4.772 4.772 4.819 4.679 4.810 263,961 4.7693 -0.97%
2022-06-07 0 5.150 5.070 5.150 5.060 5.150 3,256,000 15,709,500 4.8248 4.819 4.744 4.819 4.735 4.819 3,479,589 4.5148 2.39%
2022-06-06 0 5.030 5.030 5.150 5.000 5.140 231,000 1,173,970 5.0821 4.707 4.707 4.819 4.679 4.810 246,863 4.7556 0.40%
2022-06-02 0 5.010 4.980 5.100 5.000 5.100 235,000 1,184,840 5.0419 4.688 4.660 4.772 4.679 4.772 251,137 4.7179 0.80%
2022-06-01 0 5.070 5.060 5.150 5.030 5.150 232,000 1,186,700 5.1151 4.651 4.641 4.724 4.614 4.724 252,920 4.6920 -0.39%
2022-05-31 0 5.090 5.070 5.100 5.040 5.100 227,000 1,151,340 5.0720 4.669 4.651 4.678 4.623 4.678 247,469 4.6525 0.00%
2022-05-30 0 5.090 5.090 5.150 5.090 5.140 219,000 1,119,970 5.1140 4.669 4.669 4.724 4.669 4.715 238,748 4.6910 -0.78%
2022-05-27 0 5.130 5.110 5.150 5.100 5.150 235,000 1,204,870 5.1271 4.706 4.687 4.724 4.678 4.724 256,190 4.7030 -0.39%
2022-05-26 0 5.150 5.130 5.250 5.120 5.220 233,000 1,204,050 5.1676 4.724 4.706 4.816 4.697 4.788 254,010 4.7402 -0.19%
2022-05-25 0 5.160 5.150 5.330 5.120 5.320 85,000 444,990 5.2352 4.733 4.724 4.889 4.697 4.880 92,665 4.8022 -3.19%
2022-05-24 0 5.330 5.200 5.370 5.320 5.450 299,000 1,614,270 5.3989 4.889 4.770 4.926 4.880 4.999 325,961 4.9523 -0.93%
2022-05-23 0 5.380 5.360 5.650 5.320 5.470 311,000 1,681,570 5.4070 4.935 4.917 5.183 4.880 5.018 339,044 4.9597 1.51%
2022-05-20 0 5.300 5.210 5.470 5.240 5.490 324,000 1,732,750 5.3480 4.862 4.779 5.018 4.807 5.036 353,216 4.9056 1.73%
2022-05-19 0 5.210 5.210 5.520 5.160 5.540 325,000 1,732,510 5.3308 4.779 4.779 5.063 4.733 5.082 354,306 4.8899 -5.96%
2022-05-18 0 5.540 5.530 5.730 5.120 5.620 358,000 1,898,770 5.3038 5.082 5.073 5.256 4.697 5.155 390,282 4.8651 8.41%
2022-05-17 0 5.110 5.020 5.160 5.110 5.270 315,000 1,648,090 5.2320 4.687 4.605 4.733 4.687 4.834 343,404 4.7993 -1.92%
2022-05-16 0 5.210 5.210 5.300 5.130 5.300 343,000 1,802,350 5.2547 4.779 4.779 4.862 4.706 4.862 373,929 4.8200 0.58%
2022-05-13 0 5.180 5.180 5.250 5.160 5.260 520,000 2,715,520 5.2222 4.752 4.752 4.816 4.733 4.825 566,890 4.7902 -0.38%
2022-05-12 0 5.200 5.120 5.230 5.140 5.300 384,000 1,996,720 5.1998 4.770 4.697 4.797 4.715 4.862 418,626 4.7697 -3.88%
2022-05-11 0 5.410 5.360 5.490 5.320 5.610 310,000 1,683,160 5.4295 4.963 4.917 5.036 4.880 5.146 337,953 4.9805 -4.25%
2022-05-10 0 5.650 5.550 5.820 5.560 5.860 291,000 1,647,550 5.6617 5.183 5.091 5.339 5.100 5.375 317,240 5.1934 -3.09%
2022-05-06 0 5.830 5.690 5.980 5.400 6.050 345,000 1,946,670 5.6425 5.348 5.219 5.485 4.953 5.550 376,109 5.1758 2.46%
2022-05-05 0 5.690 5.690 5.800 5.600 5.700 342,000 1,929,890 5.6430 5.219 5.219 5.320 5.137 5.229 372,839 5.1762 2.15%
2022-05-04 0 5.570 5.520 5.590 5.500 5.920 394,000 2,212,080 5.6144 5.109 5.063 5.128 5.045 5.430 429,528 5.1500 -5.75%
2022-05-03 0 5.910 5.900 5.980 5.900 6.100 310,000 1,850,290 5.9687 5.421 5.412 5.485 5.412 5.595 337,953 5.4750 -3.59%
2022-04-29 0 6.130 6.080 6.170 5.810 6.520 384,000 2,375,620 6.1865 5.623 5.577 5.660 5.329 5.981 418,626 5.6748 -7.12%
2022-04-28 0 6.600 6.600 6.740 6.600 7.140 1,048,000 7,144,330 6.8171 6.054 6.054 6.183 6.054 6.549 1,142,501 6.2532 -7.82%
2022-04-27 0 7.160 7.130 7.160 6.300 7.380 567,000 3,819,450 6.7362 6.568 6.540 6.568 5.779 6.770 618,128 6.1791 11.87%
2022-04-26 0 6.400 6.380 6.420 6.360 6.730 282,000 1,846,910 6.5493 5.871 5.852 5.889 5.834 6.173 307,429 6.0076 -2.29%
2022-04-25 0 6.550 6.550 6.600 6.550 6.790 284,000 1,900,160 6.6907 6.008 6.008 6.054 6.008 6.228 309,609 6.1373 -3.68%
2022-04-22 0 6.800 6.730 6.850 6.630 6.900 716,000 4,862,190 6.7908 6.238 6.173 6.283 6.082 6.329 780,563 6.2291 -0.15%
2022-04-21 0 6.810 6.820 6.840 6.760 6.950 351,000 2,404,790 6.8513 6.247 6.256 6.274 6.201 6.375 382,650 6.2846 -1.30%
2022-04-20 0 6.900 6.800 6.950 6.640 6.900 897,000 6,019,990 6.7112 6.329 6.238 6.375 6.091 6.329 977,884 6.1561 4.55%
2022-04-19 0 6.600 6.600 6.750 6.250 6.600 979,000 6,220,590 6.3540 6.054 6.054 6.192 5.733 6.054 1,067,279 5.8285 2.48%
2022-04-14 0 6.440 6.410 6.550 6.440 6.580 293,000 1,911,480 6.5238 5.907 5.880 6.008 5.907 6.036 319,420 5.9842 -1.68%
2022-04-13 0 6.550 6.470 6.560 6.470 6.600 246,000 1,611,310 6.5500 6.008 5.935 6.017 5.935 6.054 268,182 6.0083 0.61%
2022-04-12 0 6.510 6.480 6.550 6.480 6.570 284,000 1,854,470 6.5298 5.972 5.944 6.008 5.944 6.027 309,609 5.9897 0.62%
2022-04-11 0 6.470 6.430 6.500 6.440 6.610 266,000 1,729,180 6.5007 5.935 5.898 5.962 5.907 6.063 289,986 5.9630 -1.22%
2022-04-08 0 6.550 6.550 6.600 6.550 6.630 239,000 1,574,510 6.5879 6.008 6.008 6.054 6.008 6.082 260,551 6.0430 -0.30%
2022-04-07 0 6.570 6.550 6.580 6.560 6.690 329,000 2,173,040 6.6050 6.027 6.008 6.036 6.017 6.137 358,667 6.0587 -1.20%
2022-04-06 0 6.650 6.620 6.670 6.560 6.670 364,000 2,411,760 6.6257 6.100 6.072 6.118 6.017 6.118 396,823 6.0777 -1.48%
2022-04-04 0 6.750 6.630 6.750 6.590 6.750 474,000 3,180,560 6.7100 6.192 6.082 6.192 6.045 6.192 516,742 6.1550 2.43%
2022-04-01 0 6.590 6.550 6.600 6.400 6.750 870,000 5,787,020 6.6517 6.045 6.008 6.054 5.871 6.192 948,450 6.1016 -1.49%
2022-03-31 0 6.690 6.650 6.700 6.100 6.680 421,000 2,652,320 6.3000 6.137 6.100 6.146 5.595 6.127 458,963 5.7789 9.49%
2022-03-30 0 6.110 6.060 6.270 6.070 6.250 357,000 2,198,770 6.1590 5.605 5.559 5.751 5.568 5.733 389,191 5.6496 -0.33%
2022-03-29 0 6.130 6.120 6.190 5.980 6.250 331,000 2,032,200 6.1396 5.623 5.614 5.678 5.485 5.733 360,847 5.6317 1.32%
2022-03-28 0 6.050 6.050 6.240 6.050 6.260 358,000 2,214,230 6.1850 5.550 5.550 5.724 5.550 5.742 390,282 5.6734 -2.42%
2022-03-25 0 6.200 6.130 6.350 6.070 6.400 920,000 5,767,170 6.2687 5.687 5.623 5.825 5.568 5.871 1,002,958 5.7502 0.65%
2022-03-24 0 6.160 6.080 6.160 6.080 6.420 309,000 1,923,650 6.2254 5.650 5.577 5.650 5.577 5.889 336,863 5.7105 -3.60%
2022-03-23 0 6.390 6.320 6.400 6.030 6.390 693,400 4,306,479 6.2107 5.861 5.797 5.871 5.531 5.861 755,925 5.6970 6.32%
2022-03-22 0 6.010 6.010 6.040 5.930 6.100 308,000 1,854,460 6.0210 5.513 5.513 5.540 5.440 5.595 335,773 5.5230 0.33%
2022-03-21 0 5.990 5.820 6.000 5.790 6.030 738,000 4,379,870 5.9348 5.495 5.339 5.504 5.311 5.531 804,547 5.4439 3.63%
2022-03-18 0 5.780 5.660 5.790 5.490 5.780 352,000 1,961,130 5.5714 5.302 5.192 5.311 5.036 5.302 383,741 5.1106 5.09%
2022-03-17 0 5.500 5.450 5.510 5.200 5.580 537,300 2,911,864 5.4194 5.045 4.999 5.054 4.770 5.118 585,750 4.9712 4.76%
2022-03-16 0 5.250 5.100 5.280 4.490 5.250 807,100 3,888,544 4.8179 4.816 4.678 4.843 4.119 4.816 879,878 4.4194 16.93%
2022-03-15 0 4.490 4.400 4.500 4.400 4.770 576,000 2,669,020 4.6337 4.119 4.036 4.128 4.036 4.375 627,939 4.2504 -7.04%
2022-03-14 0 4.830 4.880 5.000 4.810 5.380 530,000 2,669,180 5.0362 4.430 4.476 4.586 4.412 4.935 577,791 4.6196 -9.72%
2022-03-11 0 5.350 5.310 5.540 5.120 5.540 374,000 2,006,550 5.3651 4.907 4.871 5.082 4.697 5.082 407,724 4.9213 -3.25%
2022-03-10 0 5.530 5.500 5.590 5.450 5.780 342,000 1,932,280 5.6499 5.073 5.045 5.128 4.999 5.302 372,839 5.1826 2.03%
2022-03-09 0 5.420 5.250 5.430 5.260 5.450 353,000 1,900,790 5.3847 4.972 4.816 4.981 4.825 4.999 384,831 4.9393 1.69%
2022-03-08 0 5.330 5.280 5.390 5.280 5.490 420,000 2,262,850 5.3877 4.889 4.843 4.944 4.843 5.036 457,872 4.9421 -0.56%
2022-03-07 0 5.360 5.280 5.460 5.340 5.660 462,000 2,527,320 5.4704 4.917 4.843 5.008 4.898 5.192 503,660 5.0179 -4.63%
2022-03-04 0 5.620 5.620 5.730 5.510 5.930 375,000 2,145,020 5.7201 5.155 5.155 5.256 5.054 5.440 408,815 5.2469 -4.42%
2022-03-03 0 5.880 5.800 5.950 5.850 6.130 348,000 2,086,340 5.9952 5.394 5.320 5.458 5.366 5.623 379,380 5.4993 -2.00%
2022-03-02 0 6.000 6.000 6.070 5.870 6.080 313,000 1,878,480 6.0015 5.504 5.504 5.568 5.384 5.577 341,224 5.5051 -0.66%
2022-03-01 0 6.040 5.960 6.050 5.950 6.060 370,000 2,227,840 6.0212 5.540 5.467 5.550 5.458 5.559 403,364 5.5232 1.85%
2022-02-28 0 5.930 5.860 6.010 5.810 6.010 355,000 2,087,770 5.8810 5.440 5.375 5.513 5.329 5.513 387,011 5.3946 2.07%
2022-02-25 0 5.810 5.830 5.910 5.780 5.880 345,000 2,010,510 5.8276 5.329 5.348 5.421 5.302 5.394 376,109 5.3455 -0.17%
2022-02-24 0 5.820 5.820 5.980 5.690 6.170 396,000 2,331,370 5.8873 5.339 5.339 5.485 5.219 5.660 431,708 5.4003 -4.90%
2022-02-23 0 6.120 6.080 6.180 6.080 6.220 357,000 2,202,360 6.1691 5.614 5.577 5.669 5.577 5.706 389,191 5.6588 -0.81%
2022-02-22 0 6.170 6.110 6.170 6.100 6.260 394,000 2,429,030 6.1651 5.660 5.605 5.660 5.595 5.742 429,528 5.6551 -0.32%
2022-02-21 0 6.190 6.100 6.200 6.080 6.200 363,000 2,223,750 6.1260 5.678 5.595 5.687 5.577 5.687 395,733 5.6193 1.14%
2022-02-18 0 6.120 6.110 6.180 6.050 6.230 300,000 1,839,290 6.1310 5.614 5.605 5.669 5.550 5.715 327,052 5.6239 -0.49%
2022-02-17 0 6.150 6.120 6.150 6.030 6.220 367,000 2,253,280 6.1397 5.641 5.614 5.641 5.531 5.706 400,093 5.6319 1.32%
2022-02-16 0 6.070 6.000 6.150 5.760 6.100 308,000 1,851,580 6.0116 5.568 5.504 5.641 5.284 5.595 335,773 5.5144 6.12%
2022-02-15 0 5.720 5.720 5.800 5.720 5.850 380,000 2,193,790 5.7731 5.247 5.247 5.320 5.247 5.366 414,265 5.2956 -0.17%
2022-02-14 0 5.730 5.730 5.900 5.630 5.800 391,000 2,234,020 5.7136 5.256 5.256 5.412 5.164 5.320 426,257 5.2410 -0.17%
2022-02-11 0 5.740 5.700 5.840 5.740 5.940 332,000 1,934,180 5.8258 5.265 5.229 5.357 5.265 5.449 361,937 5.3440 -1.03%
2022-02-10 0 5.800 5.790 5.830 5.750 6.330 383,060 2,234,555 5.8334 5.320 5.311 5.348 5.274 5.806 417,601 5.3509 0.17%
2022-02-09 0 5.790 5.790 5.800 5.740 5.880 386,000 2,239,580 5.8020 5.311 5.311 5.320 5.265 5.394 420,806 5.3221 -0.52%
2022-02-08 0 5.820 5.780 5.820 5.740 5.860 670,000 3,897,940 5.8178 5.339 5.302 5.339 5.265 5.375 730,415 5.3366 -0.85%
2022-02-07 0 5.870 5.870 5.900 5.860 6.080 321,000 1,907,650 5.9428 5.384 5.384 5.412 5.375 5.577 349,945 5.4513 0.17%
2022-02-04 0 5.860 5.860 5.910 5.830 6.070 418,000 2,472,060 5.9140 5.375 5.375 5.421 5.348 5.568 455,692 5.4248 -2.17%
2022-01-31 0 5.990 5.920 6.000 5.970 6.100 177,000 1,068,320 6.0357 5.495 5.430 5.504 5.476 5.595 192,960 5.5365 0.00%
2022-01-28 0 5.990 5.990 6.040 5.990 6.150 320,000 1,947,390 6.0856 5.495 5.495 5.540 5.495 5.641 348,855 5.5822 -0.99%
2022-01-27 0 6.050 5.970 6.100 5.850 6.100 521,000 3,125,100 5.9983 5.550 5.476 5.595 5.366 5.595 567,980 5.5021 0.83%
2022-01-26 0 6.000 6.000 6.100 5.960 6.250 377,000 2,293,350 6.0832 5.504 5.504 5.595 5.467 5.733 410,995 5.5800 -3.23%
2022-01-25 0 6.200 6.160 6.340 5.870 6.450 591,000 3,608,890 6.1064 5.687 5.650 5.816 5.384 5.916 644,292 5.6013 -3.13%
2022-01-24 0 6.400 6.280 6.400 6.270 6.650 436,000 2,773,790 6.3619 5.871 5.761 5.871 5.751 6.100 475,315 5.8357 -2.44%
2022-01-21 0 6.560 6.500 6.560 6.500 6.840 401,000 2,671,830 6.6629 6.017 5.962 6.017 5.962 6.274 437,159 6.1118 -2.81%
2022-01-20 0 6.750 6.750 6.790 6.420 7.070 1,390,100 9,510,120 6.8413 6.192 6.192 6.228 5.889 6.485 1,515,448 6.2754 5.97%
2022-01-19 0 6.370 6.370 6.470 6.370 6.630 335,000 2,153,330 6.4279 5.843 5.843 5.935 5.843 6.082 365,208 5.8962 0.47%
2022-01-18 0 6.340 6.530 6.550 6.330 6.560 485,000 3,132,550 6.4589 5.816 5.990 6.008 5.806 6.017 528,734 5.9246 -2.46%
2022-01-17 0 6.500 6.500 6.660 6.490 6.730 441,000 2,905,900 6.5893 5.962 5.962 6.109 5.953 6.173 480,766 6.0443 -2.55%
2022-01-14 0 6.670 6.670 6.720 6.640 6.750 349,000 2,336,300 6.6943 6.118 6.118 6.164 6.091 6.192 380,470 6.1406 -0.15%
2022-01-13 0 6.680 6.680 6.700 6.670 6.900 663,000 4,471,930 6.7450 6.127 6.127 6.146 6.118 6.329 722,784 6.1871 -0.89%
2022-01-12 0 6.740 6.720 6.750 6.560 6.750 575,000 3,831,460 6.6634 6.183 6.164 6.192 6.017 6.192 626,849 6.1123 2.74%
2022-01-11 0 6.560 6.530 6.640 6.490 6.650 563,000 3,700,020 6.5720 6.017 5.990 6.091 5.953 6.100 613,767 6.0284 0.61%
2022-01-10 0 6.520 6.500 6.560 6.520 6.740 500,000 3,318,480 6.6370 5.981 5.962 6.017 5.981 6.183 545,086 6.0880 -1.95%
2022-01-07 0 6.650 6.620 6.670 6.380 6.760 481,000 3,196,310 6.6451 6.100 6.072 6.118 5.852 6.201 524,373 6.0955 3.42%
2022-01-06 0 6.430 6.400 6.450 6.350 6.540 323,000 2,083,970 6.4519 5.898 5.871 5.916 5.825 5.999 352,126 5.9183 -0.31%
2022-01-05 0 6.450 6.450 6.500 6.450 6.600 591,000 3,837,960 6.4940 5.916 5.916 5.962 5.916 6.054 644,292 5.9569 -1.07%
2022-01-04 0 6.520 6.510 6.520 6.510 6.840 1,006,000 6,690,860 6.6510 5.981 5.972 5.981 5.972 6.274 1,096,713 6.1008 -2.69%
2022-01-03 0 6.700 6.700 6.780 6.650 6.950 654,000 4,429,490 6.7729 6.146 6.146 6.219 6.100 6.375 712,973 6.2127 -0.15%
2021-12-31 0 6.710 6.710 6.760 6.620 6.820 1,390,000 9,327,530 6.7105 6.155 6.155 6.201 6.072 6.256 1,515,339 6.1554 3.07%
2021-12-30 0 6.510 6.500 6.650 6.240 6.700 1,124,000 7,282,590 6.4792 5.972 5.962 6.100 5.724 6.146 1,225,354 5.9433 3.66%
2021-12-29 0 6.280 6.280 6.370 6.190 6.460 653,000 4,138,401 6.3375 5.761 5.761 5.843 5.678 5.926 711,882 5.8133 -2.48%
2021-12-28 0 6.440 6.400 6.450 6.250 6.920 1,572,000 10,533,020 6.7004 5.907 5.871 5.916 5.733 6.348 1,713,751 6.1462 -6.26%
2021-12-24 0 6.870 6.860 6.870 6.760 6.990 1,064,000 7,316,120 6.8761 6.302 6.293 6.302 6.201 6.412 1,159,943 6.3073 2.84%
2021-12-23 0 6.680 6.680 6.690 6.610 6.790 570,000 3,815,380 6.6936 6.127 6.127 6.137 6.063 6.228 621,398 6.1400 1.83%
2021-12-22 0 6.560 6.550 6.600 6.350 6.670 780,000 5,074,710 6.5060 6.017 6.008 6.054 5.825 6.118 850,334 5.9679 -1.50%
2021-12-21 0 6.660 6.660 6.680 6.280 6.800 1,600,000 10,480,440 6.5503 6.109 6.109 6.127 5.761 6.238 1,744,276 6.0085 4.88%
2021-12-20 0 6.350 6.310 6.350 5.980 6.410 295,000 1,847,140 6.2615 5.825 5.788 5.825 5.485 5.880 321,601 5.7436 4.79%
2021-12-17 0 6.060 6.060 6.160 6.060 6.440 148,000 916,980 6.1958 5.559 5.559 5.650 5.559 5.907 161,345 5.6833 -3.04%
2021-12-16 0 6.250 6.250 6.290 6.000 6.350 433,096 2,693,143 6.2184 5.733 5.733 5.770 5.504 5.825 472,149 5.7040 3.31%
2021-12-15 0 6.050 6.040 6.080 5.820 6.090 299,000 1,798,680 6.0157 5.550 5.540 5.577 5.339 5.586 325,961 5.5181 3.77%
2021-12-14 0 5.830 5.820 5.890 5.500 5.980 335,000 1,942,640 5.7989 5.348 5.339 5.403 5.045 5.485 365,208 5.3193 4.48%
2021-12-13 0 5.580 5.540 5.590 5.530 5.720 33,000 186,040 5.6376 5.118 5.082 5.128 5.073 5.247 35,976 5.1713 -2.11%
2021-12-10 0 5.700 5.570 5.730 5.490 5.880 80,000 454,920 5.6865 5.229 5.109 5.256 5.036 5.394 87,214 5.2161 2.70%
2021-12-09 0 5.550 5.500 5.600 5.420 5.790 42,000 232,150 5.5274 5.091 5.045 5.137 4.972 5.311 45,787 5.0702 2.02%
2021-12-08 0 5.440 5.440 5.450 5.300 5.550 41,000 220,370 5.3749 4.990 4.990 4.999 4.862 5.091 44,697 4.9303 0.74%
2021-12-07 0 5.400 5.400 5.450 5.290 5.560 170,000 924,610 5.4389 4.953 4.953 4.999 4.852 5.100 185,329 4.9890 1.89%
2021-12-06 0 5.300 5.250 5.300 5.300 5.860 45,000 245,610 5.4580 4.862 4.816 4.862 4.862 5.375 49,058 5.0065 -6.85%
2021-12-03 0 5.690 5.530 5.690 5.580 5.900 23,000 132,980 5.7817 5.219 5.073 5.219 5.118 5.412 25,074 5.3035 -0.18%
2021-12-02 0 5.700 5.530 5.690 5.510 5.720 70,000 390,880 5.5840 5.229 5.073 5.219 5.054 5.247 76,312 5.1221 -0.35%
2021-12-01 0 5.720 5.720 5.890 5.590 6.050 5,763,000 34,568,720 5.9984 5.247 5.247 5.403 5.128 5.550 6,282,663 5.5022 -2.56%
2021-11-30 0 5.870 5.660 5.860 5.200 6.100 428,300 2,430,257 5.6742 5.384 5.192 5.375 4.770 5.595 466,921 5.2049 -2.98%
2021-11-29 0 6.050 6.040 6.090 6.050 6.200 49,000 299,860 6.1196 5.550 5.540 5.586 5.550 5.687 53,418 5.6134 -1.94%
2021-11-26 0 6.170 6.170 6.200 6.040 6.650 7,070,000 44,705,970 6.3233 5.660 5.660 5.687 5.540 6.100 7,707,518 5.8003 1.98%
2021-11-25 0 6.050 6.050 6.160 6.000 6.580 1,349,000 8,500,960 6.3017 5.550 5.550 5.650 5.504 6.036 1,470,642 5.7804 -2.89%
2021-11-24 0 6.230 5.690 6.230 5.670 6.700 1,410,900 9,153,668 6.4878 5.715 5.219 5.715 5.201 6.146 1,538,124 5.9512 10.07%
2021-11-23 0 5.660 5.660 5.690 5.660 6.100 314,000 1,837,900 5.8532 5.192 5.192 5.219 5.192 5.595 342,314 5.3690 -7.52%
2021-11-22 0 6.120 6.120 6.290 6.120 6.400 381,000 2,365,980 6.2099 5.614 5.614 5.770 5.614 5.871 415,356 5.6963 -4.52%
2021-11-19 0 6.410 6.410 6.500 6.410 6.540 103,000 666,190 6.4679 5.880 5.880 5.962 5.880 5.999 112,288 5.9329 -1.99%
2021-11-18 0 6.540 6.540 6.610 6.390 6.700 318,000 2,091,230 6.5762 5.999 5.999 6.063 5.861 6.146 346,675 6.0323 0.62%
2021-11-17 0 6.500 6.490 6.500 6.440 6.630 410,100 2,685,264 6.5478 5.962 5.953 5.962 5.907 6.082 447,080 6.0062 -2.26%
2021-11-16 0 6.650 6.280 6.650 6.110 6.650 1,829,000 11,582,740 6.3328 6.100 5.761 6.100 5.605 6.100 1,993,925 5.8090 1.22%
2021-11-15 0 6.570 6.570 6.660 6.570 6.700 369,000 2,437,080 6.6046 6.027 6.027 6.109 6.027 6.146 402,274 6.0583 -1.94%
2021-11-12 0 6.700 6.700 6.710 6.530 6.790 531,000 3,546,190 6.6783 6.146 6.146 6.155 5.990 6.228 578,881 6.1259 0.00%
2021-11-11 0 6.700 6.700 6.710 6.350 6.740 1,088,000 7,257,160 6.6702 6.146 6.146 6.155 5.825 6.183 1,186,107 6.1185 0.00%
2021-11-10 0 6.700 6.700 6.720 6.500 6.850 2,074,000 13,868,420 6.6868 6.146 6.146 6.164 5.962 6.283 2,261,017 6.1337 0.00%
2021-11-09 0 6.700 6.700 6.710 6.300 6.800 4,123,000 27,465,520 6.6615 6.146 6.146 6.155 5.779 6.238 4,494,780 6.1105 4.69%
2021-11-08 0 6.400 6.400 6.500 6.240 6.720 19,203,000 126,788,370 6.6025 5.871 5.871 5.962 5.724 6.164 20,934,577 6.0564

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top