Bosera SZSE ChiNext Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07234  2022-05-12    
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 8.865 8.865 8.870 8.770 8.900 505,000 4,465,822 8.8432 8.865 8.865 8.870 8.770 8.900 505,000 8.8432 0.85%
2026-01-22 0 8.790 8.765 8.800 8.515 8.850 1,862,000 16,168,734 8.6835 8.790 8.765 8.800 8.515 8.850 1,862,000 8.6835 1.80%
2026-01-21 0 8.635 8.610 8.640 8.460 8.785 2,177,000 18,952,281 8.7057 8.635 8.610 8.640 8.460 8.785 2,177,000 8.7057 0.99%
2026-01-20 0 8.550 8.550 8.575 8.445 8.945 1,239,100 10,627,692 8.5769 8.550 8.550 8.575 8.445 8.945 1,239,100 8.5769 -3.50%
2026-01-19 0 8.860 8.860 8.890 8.850 9.115 855,400 7,661,055 8.9561 8.860 8.860 8.890 8.850 9.115 855,400 8.9561 -1.94%
2026-01-16 0 9.035 9.040 9.045 8.980 9.290 958,400 8,724,015 9.1027 9.035 9.040 9.045 8.980 9.290 958,400 9.1027 -0.11%
2026-01-15 0 9.045 8.870 9.045 8.710 9.070 1,484,900 13,232,401 8.9113 9.045 8.870 9.045 8.710 9.070 1,484,900 8.9113 1.29%
2026-01-14 0 8.930 8.890 8.940 8.690 9.215 3,234,800 29,005,575 8.9667 8.930 8.890 8.940 8.690 9.215 3,234,800 8.9667 1.94%
2026-01-13 0 8.760 8.760 8.850 8.685 9.270 1,411,800 12,663,162 8.9695 8.760 8.760 8.850 8.685 9.270 1,411,800 8.9695 -3.89%
2026-01-12 0 9.115 9.115 9.130 8.530 9.185 1,341,000 11,927,424 8.8944 9.115 9.115 9.130 8.530 9.185 1,341,000 8.8944 4.11%
2026-01-09 0 8.755 8.740 8.755 8.500 8.765 1,064,700 9,197,183 8.6383 8.755 8.740 8.755 8.500 8.765 1,064,700 8.6383 1.33%
2026-01-08 0 8.640 8.640 8.650 8.505 8.690 1,006,000 8,654,366 8.6027 8.640 8.640 8.650 8.505 8.690 1,006,000 8.6027 -1.31%
2026-01-07 0 8.755 8.735 8.755 8.590 8.820 1,267,100 11,067,018 8.7341 8.755 8.735 8.755 8.590 8.820 1,267,100 8.7341 0.86%
2026-01-06 0 8.680 8.670 8.700 8.365 8.705 1,373,700 11,745,973 8.5506 8.680 8.670 8.700 8.365 8.705 1,373,700 8.5506 2.12%
2026-01-05 0 8.500 8.470 8.510 8.245 8.530 1,826,500 15,304,322 8.3790 8.500 8.470 8.510 8.245 8.530 1,826,500 8.3790 2.78%
2026-01-02 0 8.270 8.270 8.275 8.000 8.330 1,100,900 9,074,415 8.2427 8.270 8.270 8.275 8.000 8.330 1,100,900 8.2427 3.38%
2025-12-31 0 8.000 8.005 8.020 8.000 8.380 2,279,300 18,522,476 8.1264 8.000 8.005 8.020 8.000 8.380 2,279,300 8.1264 -3.38%
2025-12-30 0 8.280 8.265 8.300 8.030 8.305 470,800 3,860,579 8.2000 8.280 8.265 8.300 8.030 8.305 470,800 8.2000 2.10%
2025-12-29 0 8.110 8.100 8.110 8.050 8.250 2,274,819 18,511,355 8.1375 8.110 8.100 8.110 8.050 8.250 2,274,819 8.1375 1.57%
2025-12-24 0 7.985 7.950 8.000 7.915 8.060 1,093,200 8,695,769 7.9544 7.985 7.950 8.000 7.915 8.060 1,093,200 7.9544 -0.06%
2025-12-23 0 7.990 7.800 7.995 7.880 8.080 2,134,400 17,068,666 7.9969 7.990 7.800 7.995 7.880 8.080 2,134,400 7.9969 0.69%
2025-12-22 0 7.935 7.885 7.935 7.720 7.935 1,081,200 8,506,374 7.8675 7.935 7.885 7.935 7.720 7.935 1,081,200 7.8675 4.20%
2025-12-19 0 7.615 7.610 7.615 7.495 7.750 1,787,400 13,648,662 7.6360 7.615 7.610 7.615 7.495 7.750 1,787,400 7.6360 1.87%
2025-12-18 0 7.475 7.450 7.500 7.465 7.785 1,032,400 7,838,969 7.5930 7.475 7.450 7.500 7.465 7.785 1,032,400 7.5930 -3.98%
2025-12-17 0 7.785 7.780 7.785 7.345 7.800 871,000 6,630,093 7.6120 7.785 7.780 7.785 7.345 7.800 871,000 7.6120 6.64%
2025-12-16 0 7.300 7.295 7.355 7.200 7.695 1,142,300 8,413,890 7.3657 7.300 7.295 7.355 7.200 7.695 1,142,300 7.3657 -3.95%
2025-12-15 0 7.600 7.585 7.590 7.590 7.900 1,388,100 10,678,565 7.6929 7.600 7.585 7.590 7.590 7.900 1,388,100 7.6929 -3.80%
2025-12-12 0 7.900 7.890 7.930 7.620 7.960 919,500 7,205,396 7.8362 7.900 7.890 7.930 7.620 7.960 919,500 7.8362 2.46%
2025-12-11 0 7.710 7.710 7.715 7.690 8.145 1,739,800 13,812,123 7.9389 7.710 7.710 7.715 7.690 8.145 1,739,800 7.9389 -2.47%
2025-12-10 0 7.905 7.900 7.950 7.570 7.995 1,966,600 15,240,371 7.7496 7.905 7.900 7.950 7.570 7.995 1,966,600 7.7496 0.57%
2025-12-09 0 7.860 7.860 7.870 7.750 8.045 1,311,200 10,394,628 7.9276 7.860 7.860 7.870 7.750 8.045 1,311,200 7.9276 0.64%
2025-12-08 0 7.810 7.830 7.835 7.585 7.970 2,415,100 18,803,501 7.7858 7.810 7.830 7.835 7.585 7.970 2,415,100 7.7858 4.13%
2025-12-05 0 7.500 7.480 7.505 7.205 7.540 933,500 6,914,161 7.4067 7.500 7.480 7.505 7.205 7.540 933,500 7.4067 2.88%
2025-12-04 0 7.290 7.285 7.330 7.025 7.320 1,266,400 9,108,032 7.1921 7.290 7.285 7.330 7.025 7.320 1,266,400 7.1921 2.68%
2025-12-03 0 7.100 7.080 7.100 7.090 7.410 607,400 4,401,985 7.2473 7.100 7.080 7.100 7.090 7.410 607,400 7.2473 -2.00%
2025-12-02 0 7.245 7.245 7.270 7.180 7.385 678,800 4,931,816 7.2655 7.245 7.245 7.270 7.180 7.385 678,800 7.2655 -1.96%
2025-12-01 0 7.390 7.355 7.390 7.125 7.390 1,201,700 8,716,928 7.2538 7.390 7.355 7.390 7.125 7.390 1,201,700 7.2538 3.07%
2025-11-28 0 7.170 7.170 7.185 6.985 7.225 537,600 3,824,666 7.1143 7.170 7.170 7.185 6.985 7.225 537,600 7.1143 2.06%
2025-11-27 0 7.025 7.025 7.045 7.025 7.445 1,477,600 10,699,851 7.2414 7.025 7.025 7.045 7.025 7.445 1,477,600 7.2414 -0.71%
2025-11-26 0 7.075 7.070 7.075 6.760 7.265 2,878,200 20,367,597 7.0765 7.075 7.070 7.075 6.760 7.265 2,878,200 7.0765 3.89%
2025-11-25 0 6.810 6.800 6.810 6.710 7.010 2,002,000 13,719,426 6.8529 6.810 6.800 6.810 6.710 7.010 2,002,000 6.8529 3.34%
2025-11-24 0 6.590 6.545 6.590 6.400 6.680 3,123,800 20,463,001 6.5507 6.590 6.545 6.590 6.400 6.680 3,123,800 6.5507 2.09%
2025-11-21 0 6.455 6.455 6.465 6.455 7.000 4,573,700 30,274,533 6.6193 6.455 6.455 6.465 6.455 7.000 4,573,700 6.6193 -9.08%
2025-11-20 0 7.100 7.100 7.170 7.035 7.500 1,540,000 11,092,297 7.2028 7.100 7.100 7.170 7.035 7.500 1,540,000 7.2028 -2.27%
2025-11-19 0 7.265 7.240 7.265 7.185 7.430 926,200 6,750,321 7.2882 7.265 7.240 7.265 7.185 7.430 926,200 7.2882 1.11%
2025-11-18 0 7.185 7.160 7.185 7.110 7.400 597,900 4,332,466 7.2461 7.185 7.160 7.185 7.110 7.400 597,900 7.2461 -2.91%
2025-11-17 0 7.400 7.380 7.400 7.265 7.465 657,500 4,831,876 7.3489 7.400 7.380 7.400 7.265 7.465 657,500 7.3489 -0.07%
2025-11-14 0 7.405 7.415 7.420 7.360 7.820 1,319,200 9,923,662 7.5225 7.405 7.415 7.420 7.360 7.820 1,319,200 7.5225 -5.31%
2025-11-13 0 7.820 7.810 7.820 7.375 7.880 1,461,000 11,279,819 7.7206 7.820 7.810 7.820 7.375 7.880 1,461,000 7.7206 4.69%
2025-11-12 0 7.470 7.445 7.470 7.250 7.530 1,237,300 9,136,982 7.3846 7.470 7.445 7.470 7.250 7.530 1,237,300 7.3846 -1.32%
2025-11-11 0 7.570 7.520 7.570 7.490 7.870 1,210,100 9,210,981 7.6118 7.570 7.520 7.570 7.490 7.870 1,210,100 7.6118 -2.32%
2025-11-10 0 7.750 7.730 7.755 7.550 7.995 1,064,800 8,175,884 7.6783 7.750 7.730 7.755 7.550 7.995 1,064,800 7.6783 -1.46%
2025-11-07 0 7.865 7.860 7.865 7.735 8.000 1,052,900 8,282,643 7.8665 7.865 7.860 7.865 7.735 8.000 1,052,900 7.8665 -1.32%
2025-11-06 0 7.970 7.950 7.970 7.700 7.980 1,436,800 11,321,637 7.8798 7.970 7.950 7.970 7.700 7.980 1,436,800 7.8798 4.59%
2025-11-05 0 7.620 7.620 7.660 7.160 7.700 2,103,300 15,627,824 7.4301 7.620 7.620 7.660 7.160 7.700 2,103,300 7.4301 1.60%
2025-11-04 0 7.500 7.480 7.500 7.400 7.855 1,990,600 15,196,045 7.6339 7.500 7.480 7.500 7.400 7.855 1,990,600 7.6339 -4.21%
2025-11-03 0 7.830 7.820 7.830 7.480 7.915 2,135,300 16,396,147 7.6786 7.830 7.820 7.830 7.480 7.915 2,135,300 7.6786 0.58%
2025-10-31 0 7.785 7.785 7.805 7.785 8.300 2,176,400 17,511,091 8.0459 7.785 7.785 7.805 7.785 8.300 2,176,400 8.0459 -6.04%
2025-10-30 0 8.285 8.285 8.290 8.200 8.595 2,842,900 23,822,148 8.3795 8.285 8.285 8.290 8.200 8.595 2,842,900 8.3795 2.16%
2025-10-28 0 8.110 8.110 8.130 7.925 8.365 4,151,400 33,889,942 8.1635 8.110 8.110 8.130 7.925 8.365 4,151,400 8.1635 0.75%
2025-10-27 0 8.050 8.050 8.060 7.805 8.080 2,686,400 21,459,218 7.9881 8.050 8.050 8.060 7.805 8.080 2,686,400 7.9881 4.14%
2025-10-24 0 7.730 7.725 7.730 7.345 7.730 3,265,500 24,845,838 7.6086 7.730 7.725 7.730 7.345 7.730 3,265,500 7.6086 6.62%
2025-10-23 0 7.250 7.185 7.250 6.925 7.250 1,326,300 9,377,360 7.0703 7.250 7.185 7.250 6.925 7.250 1,326,300 7.0703 0.69%
2025-10-22 0 7.200 7.200 7.245 7.115 7.380 813,600 5,879,589 7.2266 7.200 7.200 7.245 7.115 7.380 813,600 7.2266 -1.30%
2025-10-21 0 7.295 7.260 7.295 6.940 7.420 2,731,900 19,889,618 7.2805 7.295 7.260 7.295 6.940 7.420 2,731,900 7.2805 5.19%
2025-10-20 0 6.935 6.905 6.935 6.790 7.105 2,012,900 13,998,345 6.9543 6.935 6.905 6.935 6.790 7.105 2,012,900 6.9543 5.48%
2025-10-17 0 6.575 6.535 6.580 6.525 7.135 2,644,600 17,943,554 6.7850 6.575 6.535 6.580 6.525 7.135 2,644,600 6.7850 -7.78%
2025-10-16 0 7.130 7.130 7.135 6.875 7.280 3,337,600 23,808,735 7.1335 7.130 7.130 7.135 6.875 7.280 3,337,600 7.1335 1.13%
2025-10-15 0 7.050 7.045 7.050 6.560 7.080 4,384,100 29,871,294 6.8136 7.050 7.045 7.050 6.560 7.080 4,384,100 6.8136 5.62%
2025-10-14 0 6.675 6.655 6.675 6.630 7.520 4,508,900 31,261,187 6.9332 6.675 6.655 6.675 6.630 7.520 4,508,900 6.9332 -8.75%
2025-10-13 0 7.315 7.300 7.315 6.950 7.405 4,672,000 33,380,504 7.1448 7.315 7.300 7.315 6.950 7.405 4,672,000 7.1448 -2.53%
2025-10-10 0 7.505 7.500 7.505 7.450 8.250 3,745,600 29,080,056 7.7638 7.505 7.500 7.505 7.450 8.250 3,745,600 7.7638 -9.03%
2025-10-09 0 8.250 8.250 8.300 8.200 8.565 3,355,800 27,916,270 8.3188 8.250 8.250 8.300 8.200 8.565 3,355,800 8.3188 0.98%
2025-10-08 0 8.170 8.150 8.170 8.020 8.300 742,300 6,023,362 8.1145 8.170 8.150 8.170 8.020 8.300 742,300 8.1145 -0.97%
2025-10-06 0 8.250 8.245 8.250 8.210 8.325 916,900 7,576,656 8.2633 8.250 8.245 8.250 8.210 8.325 916,900 8.2633 -0.84%
2025-10-03 0 8.320 8.300 8.320 8.245 8.425 640,600 5,331,418 8.3225 8.320 8.300 8.320 8.245 8.425 640,600 8.3225 -2.52%
2025-10-02 0 8.535 8.515 8.535 8.265 8.565 2,184,200 18,486,717 8.4638 8.535 8.515 8.535 8.265 8.565 2,184,200 8.4638 4.09%
2025-09-30 0 8.200 8.200 8.210 8.150 8.430 1,892,100 15,618,791 8.2547 8.200 8.200 8.210 8.150 8.430 1,892,100 8.2547 -0.67%
2025-09-29 0 8.255 8.255 8.260 7.705 8.310 2,661,700 21,634,686 8.1281 8.255 8.255 8.260 7.705 8.310 2,661,700 8.1281 7.42%
2025-09-26 0 7.685 7.685 7.725 7.660 8.300 2,906,400 23,073,714 7.9389 7.685 7.685 7.725 7.660 8.300 2,906,400 7.9389 -6.96%
2025-09-25 0 8.260 8.240 8.260 7.785 8.320 3,239,300 26,537,979 8.1925 8.260 8.240 8.260 7.785 8.320 3,239,300 8.1925 4.56%
2025-09-24 0 7.900 7.900 7.915 7.425 7.900 2,617,500 20,313,196 7.7605 7.900 7.900 7.915 7.425 7.900 2,617,500 7.7605 4.08%
2025-09-23 0 7.590 7.590 7.600 7.255 7.800 3,574,100 26,909,929 7.5291 7.590 7.590 7.600 7.255 7.800 3,574,100 7.5291 0.73%
2025-09-22 0 7.535 7.535 7.550 7.300 7.560 2,035,600 15,109,154 7.4225 7.535 7.535 7.550 7.300 7.560 2,035,600 7.4225 0.27%
2025-09-19 0 7.515 7.495 7.515 7.415 7.720 4,869,600 36,797,403 7.5566 7.515 7.495 7.515 7.415 7.720 4,869,600 7.5566 -0.73%
2025-09-18 0 7.570 7.570 7.600 7.320 7.930 6,876,100 52,896,230 7.6928 7.570 7.570 7.600 7.320 7.930 6,876,100 7.6928 -3.07%
2025-09-17 0 7.810 7.790 7.810 7.400 7.860 4,645,300 35,820,731 7.7112 7.810 7.790 7.810 7.400 7.860 4,645,300 7.7112 4.48%
2025-09-16 0 7.475 7.485 7.500 7.190 7.515 2,768,000 20,449,545 7.3878 7.475 7.485 7.500 7.190 7.515 2,768,000 7.3878 1.49%
2025-09-15 0 7.365 7.355 7.380 7.230 7.635 4,804,100 35,905,947 7.4740 7.365 7.355 7.380 7.230 7.635 4,804,100 7.4740 1.87%
2025-09-12 0 7.230 7.230 7.245 7.150 7.415 5,074,100 36,866,515 7.2656 7.230 7.230 7.245 7.150 7.415 5,074,100 7.2656 -1.77%
2025-09-11 0 7.360 7.355 7.360 6.675 7.430 5,176,200 37,020,524 7.1521 7.360 7.355 7.360 6.675 7.430 5,176,200 7.1521 9.69%
2025-09-10 0 6.710 6.710 6.720 6.475 6.815 5,528,600 36,888,436 6.6723 6.710 6.710 6.720 6.475 6.815 5,528,600 6.6723 2.68%
2025-09-09 0 6.535 6.530 6.535 6.415 6.810 4,694,500 30,948,927 6.5926 6.535 6.530 6.535 6.415 6.810 4,694,500 6.5926 -4.32%
2025-09-08 0 6.830 6.830 6.835 6.580 6.980 6,014,800 40,739,264 6.7732 6.830 6.830 6.835 6.580 6.980 6,014,800 6.7732 -1.44%
2025-09-05 0 6.930 6.930 6.940 6.090 6.970 9,557,200 62,601,157 6.5502 6.930 6.930 6.940 6.090 6.970 9,557,200 6.5502 14.36%
2025-09-04 0 6.060 6.060 6.065 5.930 6.995 11,326,800 71,862,794 6.3445 6.060 6.060 6.065 5.930 6.995 11,326,800 6.3445 -9.15%
2025-09-03 0 6.670 6.670 6.695 6.530 6.855 10,056,300 67,213,655 6.6837 6.670 6.670 6.695 6.530 6.855 10,056,300 6.6837 1.91%
2025-09-02 0 6.545 6.530 6.560 6.435 7.155 13,515,900 91,864,534 6.7968 6.545 6.530 6.560 6.435 7.155 13,515,900 6.7968 -7.03%
2025-09-01 0 7.040 7.040 7.050 6.675 7.065 6,108,500 41,900,690 6.8594 7.040 7.040 7.050 6.675 7.065 6,108,500 6.8594 5.31%
2025-08-29 0 6.685 6.695 6.700 6.360 6.930 6,996,800 46,415,759 6.6339 6.685 6.695 6.700 6.360 6.930 6,996,800 6.6339 3.48%
2025-08-28 0 6.460 6.420 6.460 5.890 6.465 6,313,400 38,839,044 6.1518 6.460 6.420 6.460 5.890 6.465 6,313,400 6.1518 9.40%
2025-08-27 0 5.905 5.905 5.920 5.905 6.370 5,572,000 34,236,061 6.1443 5.905 5.905 5.920 5.905 6.370 5,572,000 6.1443 -1.83%
2025-08-26 0 6.015 6.015 6.020 5.980 6.230 3,283,100 20,032,350 6.1017 6.015 6.015 6.020 5.980 6.230 3,283,100 6.1017 -2.43%
2025-08-25 0 6.165 6.155 6.165 5.855 6.200 7,625,800 45,902,071 6.0193 6.165 6.155 6.165 5.855 6.200 7,625,800 6.0193 6.29%
2025-08-22 0 5.800 5.805 5.810 5.450 5.805 2,881,600 16,367,948 5.6802 5.800 5.805 5.810 5.450 5.805 2,881,600 5.6802 7.61%
2025-08-21 0 5.390 5.370 5.400 5.335 5.525 1,380,800 7,496,003 5.4287 5.390 5.370 5.400 5.335 5.525 1,380,800 5.4287 -1.37%
2025-08-20 0 5.465 5.440 5.475 5.100 5.470 2,686,400 14,235,756 5.2992 5.465 5.440 5.475 5.100 5.470 2,686,400 5.2992 1.02%
2025-08-19 0 5.410 5.375 5.410 5.330 5.535 3,589,700 19,508,887 5.4347 5.410 5.375 5.410 5.330 5.535 3,589,700 5.4347 -0.92%
2025-08-18 0 5.460 5.465 5.475 5.110 5.535 3,769,400 20,198,603 5.3586 5.460 5.465 5.475 5.110 5.535 3,769,400 5.3586 6.23%
2025-08-15 0 5.140 5.140 5.150 4.886 5.145 3,540,800 17,949,900 5.0694 5.140 5.140 5.150 4.886 5.145 3,540,800 5.0694 4.05%
2025-08-14 0 4.940 4.938 4.946 4.904 5.130 2,535,300 12,698,654 5.0087 4.940 4.938 4.946 4.904 5.130 2,535,300 5.0087 -1.89%
2025-08-13 0 5.035 5.015 5.035 4.736 5.040 2,947,400 14,558,937 4.9396 5.035 5.015 5.035 4.736 5.040 2,947,400 4.9396 6.85%
2025-08-12 0 4.712 4.692 4.710 4.544 4.728 981,600 4,569,027 4.6547 4.712 4.692 4.710 4.544 4.728 981,600 4.6547 3.06%
2025-08-11 0 4.572 4.572 4.600 4.442 4.596 666,700 3,037,512 4.5560 4.572 4.572 4.600 4.442 4.596 666,700 4.5560 3.81%
2025-08-08 0 4.404 4.404 4.428 4.400 4.472 590,200 2,606,753 4.4167 4.404 4.404 4.428 4.400 4.472 590,200 4.4167 -0.99%
2025-08-07 0 4.448 4.450 4.456 4.368 4.534 753,600 3,358,071 4.4560 4.448 4.450 4.456 4.368 4.534 753,600 4.4560 -0.85%
2025-08-06 0 4.486 4.486 4.498 4.416 4.486 448,700 1,999,334 4.4558 4.486 4.486 4.498 4.416 4.486 448,700 4.4558 1.04%
2025-08-05 0 4.440 4.436 4.440 4.368 4.470 765,400 3,393,016 4.4330 4.440 4.436 4.440 4.368 4.470 765,400 4.4330 0.59%
2025-08-04 0 4.414 4.410 4.414 4.284 4.414 1,262,200 5,469,676 4.3334 4.414 4.410 4.414 4.284 4.414 1,262,200 4.3334 2.79%
2025-08-01 0 4.294 4.294 4.308 4.254 4.414 1,967,900 8,502,567 4.3206 4.294 4.294 4.308 4.254 4.414 1,967,900 4.3206 -1.51%
2025-07-31 0 4.360 4.358 4.360 4.350 4.620 2,636,000 11,739,846 4.4537 4.360 4.358 4.360 4.350 4.620 2,636,000 4.4537 -4.09%
2025-07-30 0 4.546 4.544 4.546 4.476 4.706 1,328,100 6,075,555 4.5746 4.546 4.544 4.546 4.476 4.706 1,328,100 4.5746 -3.32%
2025-07-29 0 4.702 4.688 4.702 4.494 4.708 1,693,300 7,756,359 4.5806 4.702 4.688 4.702 4.494 4.708 1,693,300 4.5806 2.71%
2025-07-28 0 4.578 4.578 4.580 4.450 4.586 1,073,700 4,846,828 4.5141 4.578 4.578 4.580 4.450 4.586 1,073,700 4.5141 2.74%
2025-07-25 0 4.456 4.462 4.470 4.444 4.514 1,737,900 7,781,455 4.4775 4.456 4.462 4.470 4.444 4.514 1,737,900 4.4775 -0.89%
2025-07-24 0 4.496 4.490 4.496 4.412 4.516 876,500 3,907,564 4.4581 4.496 4.490 4.496 4.412 4.516 876,500 4.4581 3.31%
2025-07-23 0 4.352 4.350 4.354 4.326 4.450 1,097,000 4,805,186 4.3803 4.352 4.350 4.354 4.326 4.450 1,097,000 4.3803 0.32%
2025-07-22 0 4.338 4.322 4.346 4.274 4.360 865,900 3,746,968 4.3273 4.338 4.322 4.346 4.274 4.360 865,900 4.3273 1.21%
2025-07-21 0 4.286 4.286 4.300 4.200 4.304 1,040,000 4,420,301 4.2503 4.286 4.286 4.300 4.200 4.304 1,040,000 4.2503 1.76%
2025-07-18 0 4.212 4.212 4.216 4.158 4.268 1,196,200 5,030,961 4.2058 4.212 4.212 4.216 4.158 4.268 1,196,200 4.2058 0.72%
2025-07-17 0 4.182 4.172 4.188 4.050 4.190 875,600 3,623,883 4.1387 4.182 4.172 4.188 4.050 4.190 875,600 4.1387 4.03%
2025-07-16 0 4.020 4.020 4.050 4.020 4.156 546,600 2,225,757 4.0720 4.020 4.020 4.050 4.020 4.156 546,600 4.0720 -1.18%
2025-07-15 0 4.068 4.068 4.078 3.972 4.118 1,117,400 4,516,848 4.0423 4.068 4.068 4.078 3.972 4.118 1,117,400 4.0423 2.52%
2025-07-14 0 3.968 3.962 3.970 3.904 3.982 913,000 3,610,879 3.9550 3.968 3.962 3.970 3.904 3.982 913,000 3.9550 -0.10%
2025-07-11 0 3.972 3.930 3.978 3.870 4.030 1,628,600 6,474,234 3.9753 3.972 3.930 3.978 3.870 4.030 1,628,600 3.9753 1.17%
2025-07-10 0 3.926 3.910 3.926 3.860 3.938 889,500 3,485,471 3.9185 3.926 3.910 3.926 3.860 3.938 889,500 3.9185 0.31%
2025-07-09 0 3.914 3.896 3.914 3.872 3.976 2,630,800 10,271,740 3.9044 3.914 3.896 3.914 3.872 3.976 2,630,800 3.9044 0.46%
2025-07-08 0 3.896 3.840 3.896 3.760 3.900 543,200 2,091,966 3.8512 3.896 3.840 3.896 3.760 3.900 543,200 3.8512 4.96%
2025-07-07 0 3.712 3.712 3.722 3.700 3.826 992,300 3,715,625 3.7445 3.712 3.712 3.722 3.700 3.826 992,300 3.7445 -2.98%
2025-07-04 0 3.826 3.810 3.840 3.810 3.934 1,001,500 3,860,379 3.8546 3.826 3.810 3.840 3.810 3.934 1,001,500 3.8546 -0.67%
2025-07-03 0 3.852 3.852 3.854 3.680 3.860 1,173,900 4,450,103 3.7909 3.852 3.852 3.854 3.680 3.860 1,173,900 3.7909 4.56%
2025-07-02 0 3.684 3.684 3.712 3.684 3.784 1,121,100 4,163,792 3.7140 3.684 3.684 3.712 3.684 3.784 1,121,100 3.7140 -3.21%
2025-06-30 0 3.806 3.806 3.820 3.734 3.842 1,270,700 4,824,455 3.7967 3.806 3.806 3.820 3.734 3.842 1,270,700 3.7967 2.59%
2025-06-27 0 3.710 3.710 3.720 3.670 3.790 2,479,100 9,283,758 3.7448 3.710 3.710 3.720 3.670 3.790 2,479,100 3.7448 1.09%
2025-06-26 0 3.670 3.670 3.694 3.668 3.754 2,213,200 8,242,170 3.7241 3.670 3.670 3.694 3.668 3.754 2,213,200 3.7241 -1.56%
2025-06-25 0 3.728 3.716 3.728 3.504 3.740 2,150,700 7,820,590 3.6363 3.728 3.716 3.728 3.504 3.740 2,150,700 3.6363 6.94%
2025-06-24 0 3.486 3.478 3.490 3.408 3.500 1,102,600 3,821,313 3.4657 3.486 3.478 3.490 3.408 3.500 1,102,600 3.4657 5.25%
2025-06-23 0 3.312 3.306 3.374 3.262 3.322 723,600 2,376,855 3.2848 3.312 3.306 3.374 3.262 3.322 723,600 3.2848 0.61%
2025-06-20 0 3.292 3.292 3.312 3.290 3.390 1,218,700 4,060,726 3.3320 3.292 3.292 3.312 3.290 3.390 1,218,700 3.3320 -1.79%
2025-06-19 0 3.352 3.340 3.352 3.336 3.454 1,461,000 4,953,546 3.3905 3.352 3.340 3.352 3.336 3.454 1,461,000 3.3905 -3.40%
2025-06-18 0 3.470 3.448 3.474 3.410 3.470 525,300 1,808,358 3.4425 3.470 3.448 3.474 3.410 3.470 525,300 3.4425 0.46%
2025-06-17 0 3.454 3.446 3.482 3.440 3.486 760,400 2,623,377 3.4500 3.454 3.446 3.482 3.440 3.486 760,400 3.4500 -0.92%
2025-06-16 0 3.486 3.452 3.500 3.384 3.498 950,400 3,290,890 3.4626 3.486 3.452 3.500 3.384 3.498 950,400 3.4626 2.47%
2025-06-13 0 3.402 3.402 3.420 3.390 3.490 1,300,600 4,482,072 3.4462 3.402 3.402 3.420 3.390 3.490 1,300,600 3.4462 -2.24%
2025-06-12 0 3.480 3.468 3.480 3.394 3.510 547,900 1,905,611 3.4780 3.480 3.468 3.480 3.394 3.510 547,900 3.4780 0.17%
2025-06-11 0 3.474 3.450 3.474 3.450 3.526 762,400 2,661,009 3.4903 3.474 3.450 3.474 3.450 3.526 762,400 3.4903 2.90%
2025-06-10 0 3.376 3.370 3.376 3.338 3.478 1,125,300 3,809,334 3.3852 3.376 3.370 3.376 3.338 3.478 1,125,300 3.3852 -2.88%
2025-06-09 0 3.476 3.468 3.478 3.402 3.512 499,100 1,740,723 3.4877 3.476 3.468 3.478 3.402 3.512 499,100 3.4877 2.54%
2025-06-06 0 3.390 3.382 3.400 3.386 3.446 689,600 2,357,388 3.4185 3.390 3.382 3.400 3.386 3.446 689,600 3.4185 -1.28%
2025-06-05 0 3.434 3.434 3.446 3.326 3.446 517,700 1,753,692 3.3875 3.434 3.434 3.446 3.326 3.446 517,700 3.3875 2.69%
2025-06-04 0 3.344 3.338 3.344 3.266 3.362 1,266,300 4,226,093 3.3374 3.344 3.338 3.344 3.266 3.362 1,266,300 3.3374 2.77%
2025-06-03 0 3.254 3.246 3.290 3.206 3.300 2,329,000 7,600,553 3.2634 3.254 3.246 3.290 3.206 3.300 2,329,000 3.2634 2.91%
2025-06-02 0 3.162 3.158 3.230 3.088 3.190 4,172,500 13,056,585 3.1292 3.162 3.158 3.230 3.088 3.190 4,172,500 3.1292 -2.29%
2025-05-30 0 3.236 3.234 3.248 3.210 3.300 890,100 2,869,083 3.2233 3.236 3.234 3.248 3.210 3.300 890,100 3.2233 -1.94%
2025-05-29 0 3.300 3.300 3.400 3.200 3.300 1,548,900 5,059,015 3.2662 3.300 3.300 3.400 3.200 3.300 1,548,900 3.2662 2.36%
2025-05-28 0 3.224 3.210 3.224 3.216 3.276 340,200 1,103,266 3.2430 3.224 3.210 3.224 3.216 3.276 340,200 3.2430 -0.74%
2025-05-27 0 3.248 3.220 3.254 3.238 3.286 636,400 2,067,836 3.2493 3.248 3.220 3.254 3.238 3.286 636,400 3.2493 -1.34%
2025-05-26 0 3.292 3.294 3.300 3.256 3.348 1,116,900 3,691,956 3.3055 3.292 3.294 3.300 3.256 3.348 1,116,900 3.3055 -1.14%
2025-05-23 0 3.330 3.330 3.338 3.308 3.438 1,675,300 5,680,823 3.3909 3.330 3.330 3.338 3.308 3.438 1,675,300 3.3909 -1.89%
2025-05-22 0 3.394 3.370 3.400 3.382 3.448 1,061,900 3,632,109 3.4204 3.394 3.370 3.400 3.382 3.448 1,061,900 3.4204 -1.74%
2025-05-21 0 3.454 3.454 3.464 3.416 3.488 415,700 1,435,834 3.4540 3.454 3.454 3.464 3.416 3.488 415,700 3.4540 2.01%
2025-05-20 0 3.386 3.384 3.386 3.328 3.408 461,700 1,554,596 3.3671 3.386 3.384 3.386 3.328 3.408 461,700 3.3671 1.50%
2025-05-19 0 3.336 3.338 3.342 3.290 3.340 1,293,400 4,282,637 3.3111 3.336 3.338 3.342 3.290 3.340 1,293,400 3.3111 -0.66%
2025-05-16 0 3.358 3.358 3.382 3.352 3.404 486,500 1,641,889 3.3749 3.358 3.358 3.382 3.352 3.404 486,500 3.3749 -0.42%
2025-05-15 0 3.372 3.362 3.372 3.360 3.510 753,500 2,564,452 3.4034 3.372 3.362 3.372 3.360 3.510 753,500 3.4034 -3.93%
2025-05-14 0 3.510 3.510 3.522 3.400 3.584 2,779,100 9,664,954 3.4777 3.510 3.510 3.522 3.400 3.584 2,779,100 3.4777 2.45%
2025-05-13 0 3.426 3.416 3.446 3.418 3.542 4,266,998 14,802,317 3.4690 3.426 3.416 3.446 3.418 3.542 4,266,998 3.4690 -2.45%
2025-05-12 0 3.512 3.510 3.516 3.306 3.552 5,693,800 19,803,258 3.4780 3.512 3.510 3.516 3.306 3.552 5,693,800 3.4780 9.27%
2025-05-09 0 3.214 3.222 3.224 3.198 3.242 542,400 1,745,037 3.2173 3.214 3.222 3.224 3.198 3.242 542,400 3.2173 -2.01%
2025-05-08 0 3.280 3.274 3.280 3.160 3.294 1,270,800 4,139,212 3.2572 3.280 3.274 3.280 3.160 3.294 1,270,800 3.2572 4.06%
2025-05-07 0 3.152 3.152 3.154 3.132 3.304 2,670,300 8,529,132 3.1941 3.152 3.152 3.154 3.132 3.304 2,670,300 3.1941 0.70%
2025-05-06 0 3.130 3.126 3.130 3.040 3.138 2,064,000 6,383,597 3.0928 3.130 3.126 3.130 3.040 3.138 2,064,000 3.0928 1.36%
2025-05-02 0 3.088 3.080 3.082 3.000 3.090 2,326,600 7,112,656 3.0571 3.088 3.080 3.082 3.000 3.090 2,326,600 3.0571 2.86%
2025-04-30 0 3.002 2.950 3.010 2.942 3.018 383,200 1,148,915 2.9982 3.002 2.950 3.010 2.942 3.018 383,200 2.9982 2.04%
2025-04-29 0 2.942 2.912 2.950 2.900 2.960 840,000 2,459,255 2.9277 2.942 2.912 2.950 2.900 2.960 840,000 2.9277 1.03%
2025-04-28 0 2.912 2.912 2.926 2.912 2.976 327,600 962,856 2.9391 2.912 2.912 2.926 2.912 2.976 327,600 2.9391 -2.28%
2025-04-25 0 2.980 2.972 2.980 2.960 3.016 463,800 1,390,268 2.9976 2.980 2.972 2.980 2.960 3.016 463,800 2.9976 1.43%
2025-04-24 0 2.938 2.936 2.980 2.918 3.012 502,300 1,488,369 2.9631 2.938 2.936 2.980 2.918 3.012 502,300 2.9631 -1.41%
2025-04-23 0 2.980 2.980 2.986 2.930 3.002 875,900 2,600,177 2.9686 2.980 2.980 2.986 2.930 3.002 875,900 2.9686 2.76%
2025-04-22 0 2.900 2.892 2.900 2.892 2.938 1,872,400 5,451,314 2.9114 2.900 2.892 2.900 2.892 2.938 1,872,400 2.9114 0.69%
2025-04-17 0 2.880 2.880 2.896 2.832 2.894 798,900 2,292,400 2.8694 2.880 2.880 2.896 2.832 2.894 798,900 2.8694 2.78%
2025-04-16 0 2.802 2.798 2.810 2.736 2.860 1,284,100 3,585,028 2.7919 2.802 2.798 2.810 2.736 2.860 1,284,100 2.7919 -3.65%
2025-04-15 0 2.908 2.900 2.916 2.874 2.932 818,000 2,362,292 2.8879 2.908 2.900 2.916 2.874 2.932 818,000 2.8879 -0.68%
2025-04-14 0 2.928 2.922 2.928 2.902 3.000 2,298,600 6,756,929 2.9396 2.928 2.922 2.928 2.902 3.000 2,298,600 2.9396 0.55%
2025-04-11 0 2.912 2.890 2.912 2.772 2.932 2,326,900 6,640,594 2.8538 2.912 2.890 2.912 2.772 2.932 2,326,900 2.8538 5.05%
2025-04-10 0 2.772 2.772 2.778 2.748 2.918 4,426,000 12,505,482 2.8255 2.772 2.772 2.778 2.748 2.918 4,426,000 2.8255 2.29%
2025-04-09 0 2.710 2.670 2.710 2.410 2.760 8,563,800 22,393,463 2.6149 2.710 2.670 2.710 2.410 2.760 8,563,800 2.6149 5.53%
2025-04-08 0 2.568 2.568 2.572 2.400 2.740 7,171,800 18,518,655 2.5821 2.568 2.568 2.572 2.400 2.740 7,171,800 2.5821 13.13%
2025-04-07 0 2.270 2.260 2.270 2.250 3.200 22,812,600 58,488,344 2.5639 2.270 2.260 2.270 2.250 3.200 22,812,600 2.5639 -34.05%
2025-04-03 0 3.442 3.442 3.460 3.430 3.600 2,452,700 8,571,951 3.4949 3.442 3.442 3.460 3.430 3.600 2,452,700 3.4949 -4.39%
2025-04-02 0 3.600 3.600 3.662 3.590 3.676 580,400 2,106,426 3.6293 3.600 3.600 3.662 3.590 3.676 580,400 3.6293 0.22%
2025-04-01 0 3.592 3.592 3.700 3.590 3.700 1,374,600 4,995,401 3.6341 3.592 3.592 3.700 3.590 3.700 1,374,600 3.6341 -1.10%
2025-03-31 0 3.632 3.630 3.632 3.566 3.700 1,558,200 5,638,668 3.6187 3.632 3.630 3.632 3.566 3.700 1,558,200 3.6187 -2.00%
2025-03-28 0 3.706 3.702 3.706 3.702 3.776 521,400 1,937,153 3.7153 3.706 3.702 3.706 3.702 3.776 521,400 3.7153 -1.12%
2025-03-27 0 3.748 3.744 3.748 3.670 3.850 2,380,000 8,909,862 3.7436 3.748 3.744 3.748 3.670 3.850 2,380,000 3.7436 -0.11%
2025-03-26 0 3.752 3.750 3.766 3.750 3.820 727,400 2,754,456 3.7867 3.752 3.750 3.766 3.750 3.820 727,400 3.7867 0.05%
2025-03-25 0 3.750 3.750 3.758 3.746 3.850 1,196,500 4,515,088 3.7736 3.750 3.750 3.758 3.746 3.850 1,196,500 3.7736 -2.34%
2025-03-24 0 3.840 3.830 4.100 3.720 3.846 1,397,300 5,294,723 3.7893 3.840 3.830 4.100 3.720 3.846 1,397,300 3.7893 1.32%
2025-03-21 0 3.790 3.784 3.790 3.776 4.002 3,297,300 12,680,589 3.8457 3.790 3.784 3.790 3.776 4.002 3,297,300 3.8457 -5.58%
2025-03-20 0 4.014 4.002 4.020 4.000 4.124 1,382,800 5,605,621 4.0538 4.014 4.002 4.020 4.000 4.124 1,382,800 4.0538 -2.71%
2025-03-19 0 4.126 4.108 4.140 4.072 4.170 781,700 3,228,333 4.1299 4.126 4.108 4.140 4.072 4.170 781,700 4.1299 -0.63%
2025-03-18 0 4.152 4.150 4.156 4.100 4.200 1,436,500 5,950,446 4.1423 4.152 4.150 4.156 4.100 4.200 1,436,500 4.1423 1.57%
2025-03-17 0 4.088 4.070 4.088 4.070 4.174 1,788,400 7,372,223 4.1222 4.088 4.070 4.088 4.070 4.174 1,788,400 4.1222 -1.40%
2025-03-14 0 4.146 4.100 4.144 3.880 4.178 5,147,900 21,094,720 4.0977 4.146 4.100 4.144 3.880 4.178 5,147,900 4.0977 6.36%
2025-03-13 0 3.898 3.890 3.906 3.848 4.056 2,148,500 8,420,067 3.9190 3.898 3.890 3.906 3.848 4.056 2,148,500 3.9190 -2.35%
2025-03-12 0 3.992 3.986 4.012 3.974 4.098 2,864,500 11,600,675 4.0498 3.992 3.986 4.012 3.974 4.098 2,864,500 4.0498 -1.09%
2025-03-11 0 4.036 4.030 4.036 3.902 4.036 2,479,200 9,815,778 3.9593 4.036 4.030 4.036 3.902 4.036 2,479,200 3.9593 0.95%
2025-03-10 0 3.998 3.998 4.014 3.958 4.100 1,625,900 6,487,574 3.9901 3.998 3.998 4.014 3.958 4.100 1,625,900 3.9901 -1.04%
2025-03-07 0 4.040 4.032 4.040 4.016 4.150 2,304,600 9,400,659 4.0791 4.040 4.032 4.040 4.016 4.150 2,304,600 4.0791 -3.12%
2025-03-06 0 4.170 4.168 4.172 4.048 4.200 3,309,000 13,735,718 4.1510 4.170 4.168 4.172 4.048 4.200 3,309,000 4.1510 5.14%
2025-03-05 0 3.966 3.966 3.974 3.896 3.980 2,073,500 8,170,330 3.9404 3.966 3.966 3.974 3.896 3.980 2,073,500 3.9404 1.69%
2025-03-04 0 3.900 3.892 3.918 3.806 3.918 1,899,200 7,311,091 3.8496 3.900 3.892 3.918 3.806 3.918 1,899,200 3.8496 -1.07%
2025-03-03 0 3.942 3.932 3.944 3.812 4.084 3,335,400 13,215,891 3.9623 3.942 3.932 3.944 3.812 4.084 3,335,400 3.9623 2.07%
2025-02-28 0 3.862 3.860 3.862 3.812 4.152 5,103,000 20,068,612 3.9327 3.862 3.860 3.862 3.812 4.152 5,103,000 3.9327 -8.00%
2025-02-27 0 4.198 4.186 4.206 4.100 4.308 3,209,900 13,441,879 4.1876 4.198 4.186 4.206 4.100 4.308 3,209,900 4.1876 -1.87%
2025-02-26 0 4.278 4.256 4.360 4.146 4.356 3,288,200 13,860,502 4.2152 4.278 4.256 4.360 4.146 4.356 3,288,200 4.2152 2.89%
2025-02-25 0 4.158 4.132 4.164 4.100 4.276 3,349,700 13,970,523 4.1707 4.158 4.132 4.164 4.100 4.276 3,349,700 4.1707 -2.58%
2025-02-24 0 4.268 4.250 4.274 4.210 4.356 3,744,200 16,037,244 4.2832 4.268 4.250 4.274 4.210 4.356 3,744,200 4.2832 -1.75%
2025-02-21 0 4.344 4.340 4.342 4.134 4.362 6,550,000 28,112,785 4.2920 4.344 4.340 4.342 4.134 4.362 6,550,000 4.2920 6.47%
2025-02-20 0 4.080 4.080 4.094 4.016 4.130 3,554,200 14,481,928 4.0746 4.080 4.080 4.094 4.016 4.130 3,554,200 4.0746 -0.05%
2025-02-19 0 4.082 4.082 4.110 3.908 4.094 3,553,000 14,325,571 4.0320 4.082 4.082 4.110 3.908 4.094 3,553,000 4.0320 3.34%
2025-02-18 0 3.950 3.950 3.960 3.896 4.144 5,366,200 21,647,110 4.0340 3.950 3.950 3.960 3.896 4.144 5,366,200 4.0340 -3.33%
2025-02-17 0 4.086 4.084 4.086 4.052 4.204 6,479,500 26,789,333 4.1345 4.086 4.084 4.086 4.052 4.204 6,479,500 4.1345 -1.26%
2025-02-14 0 4.138 4.136 4.138 3.906 4.160 8,441,300 34,311,714 4.0647 4.138 4.136 4.138 3.906 4.160 8,441,300 4.0647 8.15%
2025-02-13 0 3.826 3.826 3.838 3.806 4.048 5,275,000 20,768,649 3.9372 3.826 3.826 3.838 3.806 4.048 5,275,000 3.9372 -3.68%
2025-02-12 0 3.972 3.966 3.972 3.800 3.990 4,601,100 17,909,532 3.8924 3.972 3.966 3.972 3.800 3.990 4,601,100 3.8924 4.53%
2025-02-11 0 3.800 3.790 3.820 3.800 3.950 2,860,400 11,000,292 3.8457 3.800 3.790 3.820 3.800 3.950 2,860,400 3.8457 -3.80%
2025-02-10 0 3.950 3.950 3.952 3.858 3.970 3,650,100 14,298,952 3.9174 3.950 3.950 3.952 3.858 3.970 3,650,100 3.9174 0.25%
2025-02-07 0 3.940 3.946 3.952 3.750 4.050 6,375,700 25,045,116 3.9282 3.940 3.946 3.952 3.750 4.050 6,375,700 3.9282 4.90%
2025-02-06 0 3.756 3.756 3.776 3.522 3.772 2,973,400 10,996,510 3.6983 3.756 3.756 3.776 3.522 3.772 2,973,400 3.6983 5.56%
2025-02-05 0 3.558 3.538 3.570 3.520 3.800 3,110,200 11,088,851 3.5653 3.558 3.538 3.570 3.520 3.800 3,110,200 3.5653 -3.42%
2025-02-04 0 3.684 3.684 3.706 3.480 3.730 4,953,100 18,060,397 3.6463 3.684 3.684 3.706 3.480 3.730 4,953,100 3.6463 5.32%
2025-02-03 0 3.498 3.498 3.500 3.380 3.600 1,994,500 6,833,449 3.4261 3.498 3.498 3.500 3.380 3.600 1,994,500 3.4261 -2.83%
2025-01-28 0 3.600 3.580 3.610 3.570 3.650 733,800 2,648,027 3.6086 3.600 3.580 3.610 3.570 3.650 733,800 3.6086 -0.61%
2025-01-27 0 3.622 3.608 3.620 3.596 3.796 4,439,500 16,394,046 3.6928 3.622 3.608 3.620 3.596 3.796 4,439,500 3.6928 -4.58%
2025-01-24 0 3.796 3.790 3.796 3.696 3.842 2,165,400 8,223,814 3.7978 3.796 3.790 3.796 3.696 3.842 2,165,400 3.7978 2.59%
2025-01-23 0 3.700 3.680 3.700 3.668 3.900 3,779,300 14,321,701 3.7895 3.700 3.680 3.700 3.668 3.900 3,779,300 3.7895 0.65%
2025-01-22 0 3.676 3.650 3.676 3.634 3.750 2,101,200 7,735,528 3.6815 3.676 3.650 3.676 3.634 3.750 2,101,200 3.6815 -1.71%
2025-01-21 0 3.740 3.740 3.746 3.662 3.764 2,290,300 8,528,262 3.7236 3.740 3.740 3.746 3.662 3.764 2,290,300 3.7236 2.02%
2025-01-20 0 3.666 3.662 3.680 3.596 3.720 1,886,500 6,933,529 3.6753 3.666 3.662 3.680 3.596 3.720 1,886,500 3.6753 4.15%
2025-01-17 0 3.520 3.520 3.528 3.454 3.582 2,701,500 9,509,915 3.5202 3.520 3.520 3.528 3.454 3.582 2,701,500 3.5202 0.98%
2025-01-16 0 3.486 3.486 3.510 3.406 3.600 2,460,500 8,601,082 3.4957 3.486 3.486 3.510 3.406 3.600 2,460,500 3.4957 1.34%
2025-01-15 0 3.440 3.438 3.440 3.426 3.570 1,902,800 6,589,977 3.4633 3.440 3.438 3.440 3.426 3.570 1,902,800 3.4633 -3.64%
2025-01-14 0 3.570 3.560 3.570 3.250 3.570 6,031,000 20,649,010 3.4238 3.570 3.560 3.570 3.250 3.570 6,031,000 3.4238 9.44%
2025-01-13 0 3.262 3.250 3.290 3.186 3.292 1,681,100 5,446,893 3.2401 3.262 3.250 3.290 3.186 3.292 1,681,100 3.2401 0.99%
2025-01-10 0 3.230 3.228 3.370 3.216 3.374 2,454,400 8,120,205 3.3084 3.230 3.228 3.370 3.216 3.374 2,454,400 3.3084 -3.29%
2025-01-09 0 3.340 3.340 3.366 3.312 3.392 1,471,300 4,943,778 3.3601 3.340 3.340 3.366 3.312 3.392 1,471,300 3.3601 0.36%
2025-01-08 0 3.328 3.330 3.334 3.180 3.410 3,309,400 10,936,336 3.3046 3.328 3.330 3.334 3.180 3.410 3,309,400 3.3046 -2.40%
2025-01-07 0 3.410 3.410 3.682 3.296 3.420 6,037,400 20,240,802 3.3526 3.410 3.410 3.682 3.296 3.420 6,037,400 3.3526 1.07%
2025-01-06 0 3.374 3.370 3.374 3.330 3.456 4,657,100 15,808,410 3.3945 3.374 3.370 3.374 3.330 3.456 4,657,100 3.3945 -0.76%
2025-01-03 0 3.400 3.388 3.400 3.380 3.586 4,912,900 17,148,421 3.4905 3.400 3.388 3.400 3.380 3.586 4,912,900 3.4905 -3.85%
2025-01-02 0 3.536 3.532 3.598 3.492 3.930 5,701,000 20,837,766 3.6551 3.536 3.532 3.598 3.492 3.930 5,701,000 3.6551 -10.16%
2024-12-31 0 3.936 3.936 3.994 3.930 4.076 1,223,100 4,863,320 3.9762 3.936 3.936 3.994 3.930 4.076 1,223,100 3.9762 -3.39%
2024-12-30 0 4.074 4.074 4.086 4.050 4.130 1,371,800 5,589,060 4.0743 4.074 4.074 4.086 4.050 4.130 1,371,800 4.0743 -0.59%
2024-12-27 0 4.098 4.084 4.134 4.058 4.200 2,120,900 8,726,948 4.1147 4.098 4.084 4.134 4.058 4.200 2,120,900 4.1147 -0.05%
2024-12-24 0 4.100 4.100 4.132 4.032 4.112 710,400 2,898,301 4.0798 4.100 4.100 4.132 4.032 4.112 710,400 4.0798 1.69%
2024-12-23 0 4.032 4.032 4.096 4.024 4.180 1,443,200 5,876,199 4.0716 4.032 4.032 4.096 4.024 4.180 1,443,200 4.0716 -1.56%
2024-12-20 0 4.096 4.100 4.120 4.088 4.192 1,150,300 4,754,769 4.1335 4.096 4.100 4.120 4.088 4.192 1,150,300 4.1335 -0.97%
2024-12-19 0 4.136 4.132 4.136 3.968 4.150 2,036,800 8,303,239 4.0766 4.136 4.132 4.136 3.968 4.150 2,036,800 4.0766 1.12%
2024-12-18 0 4.090 4.090 4.110 4.070 4.162 1,729,900 7,101,591 4.1052 4.090 4.090 4.110 4.070 4.162 1,729,900 4.1052 -0.10%
2024-12-17 0 4.094 4.094 4.096 4.076 4.216 3,490,800 14,485,137 4.1495 4.094 4.094 4.096 4.076 4.216 3,490,800 4.1495 -0.24%
2024-12-16 0 4.104 4.082 4.104 4.068 4.250 2,790,500 11,522,391 4.1291 4.104 4.082 4.104 4.068 4.250 2,790,500 4.1291 -2.66%
2024-12-13 0 4.216 4.214 4.216 4.214 4.426 3,415,300 14,674,691 4.2968 4.216 4.214 4.216 4.214 4.426 3,415,300 4.2968 -5.77%
2024-12-12 0 4.474 4.476 4.500 4.352 4.580 3,404,100 15,311,073 4.4978 4.474 4.476 4.500 4.352 4.580 3,404,100 4.4978 2.15%
2024-12-11 0 4.380 4.400 4.436 4.360 4.500 2,872,500 12,693,256 4.4189 4.380 4.400 4.436 4.360 4.500 2,872,500 4.4189 -0.36%
2024-12-10 0 4.396 4.392 4.396 4.386 4.924 9,068,400 41,576,529 4.5848 4.396 4.392 4.396 4.386 4.924 9,068,400 4.5848 -9.81%
2024-12-09 0 4.874 4.860 4.874 4.240 4.880 7,666,700 34,807,871 4.5401 4.874 4.860 4.874 4.240 4.880 7,666,700 4.5401 9.97%
2024-12-06 0 4.432 4.408 4.432 4.208 4.526 4,900,900 21,606,779 4.4087 4.432 4.408 4.432 4.208 4.526 4,900,900 4.4087 4.43%
2024-12-05 0 4.244 4.244 4.268 4.186 4.278 1,138,200 4,814,422 4.2299 4.244 4.244 4.268 4.186 4.278 1,138,200 4.2299 1.10%
2024-12-04 0 4.198 4.198 4.250 4.166 4.322 799,100 3,402,692 4.2582 4.198 4.198 4.250 4.166 4.322 799,100 4.2582 -2.91%
2024-12-03 0 4.324 4.310 4.380 4.238 4.380 1,842,500 7,942,616 4.3108 4.324 4.310 4.380 4.238 4.380 1,842,500 4.3108 -0.60%
2024-12-02 0 4.350 4.352 4.380 4.202 4.400 4,482,600 19,433,956 4.3354 4.350 4.352 4.380 4.202 4.400 4,482,600 4.3354 1.40%
2024-11-29 0 4.290 4.284 4.290 4.092 4.432 2,625,800 11,322,588 4.3121 4.290 4.284 4.290 4.092 4.432 2,625,800 4.3121 5.98%
2024-11-28 0 4.048 4.040 4.048 4.040 4.238 1,738,300 7,179,056 4.1299 4.048 4.040 4.048 4.040 4.238 1,738,300 4.1299 -4.89%
2024-11-27 0 4.256 4.256 4.260 3.858 4.274 3,534,100 14,502,819 4.1037 4.256 4.256 4.260 3.858 4.274 3,534,100 4.1037 7.69%
2024-11-26 0 3.952 3.950 3.952 3.952 4.116 1,581,200 6,370,974 4.0292 3.952 3.950 3.952 3.952 4.116 1,581,200 4.0292 -2.37%
2024-11-25 0 4.048 4.020 4.056 3.952 4.182 2,284,500 9,279,467 4.0619 4.048 4.020 4.056 3.952 4.182 2,284,500 4.0619 -1.08%
2024-11-22 0 4.092 4.080 4.092 4.074 4.462 2,450,200 10,387,077 4.2393 4.092 4.080 4.092 4.074 4.462 2,450,200 4.2393 -8.66%
2024-11-21 0 4.480 4.474 4.480 4.406 4.510 1,900,900 8,466,095 4.4537 4.480 4.474 4.480 4.406 4.510 1,900,900 4.4537 0.67%
2024-11-20 0 4.450 4.450 4.480 4.306 4.522 3,085,400 13,675,185 4.4322 4.450 4.450 4.480 4.306 4.522 3,085,400 4.4322 0.68%
2024-11-19 0 4.420 4.420 4.424 4.130 4.454 5,527,300 23,777,238 4.3018 4.420 4.420 4.424 4.130 4.454 5,527,300 4.3018 6.00%
2024-11-18 0 4.170 4.168 4.170 4.130 4.436 4,140,200 17,795,699 4.2983 4.170 4.168 4.170 4.130 4.436 4,140,200 4.2983 -4.27%
2024-11-15 0 4.356 4.342 4.358 4.338 4.750 2,790,700 12,627,645 4.5249 4.356 4.342 4.358 4.338 4.750 2,790,700 4.5249 -7.40%
2024-11-14 0 4.704 4.700 4.704 4.704 5.115 3,040,400 14,842,022 4.8816 4.704 4.700 4.704 4.704 5.115 3,040,400 4.8816 -7.76%
2024-11-13 0 5.100 5.100 5.110 4.796 5.130 2,867,700 14,296,346 4.9853 5.100 5.100 5.110 4.796 5.130 2,867,700 4.9853 3.41%
2024-11-12 0 4.932 4.928 4.932 4.840 5.250 5,669,600 28,749,081 5.0707 4.932 4.928 4.932 4.840 5.250 5,669,600 5.0707 -1.75%
2024-11-11 0 5.020 5.005 5.020 4.682 5.070 6,822,800 33,392,638 4.8943 5.020 5.005 5.020 4.682 5.070 6,822,800 4.8943 4.15%
2024-11-08 0 4.820 4.820 4.850 4.804 5.225 7,106,500 35,626,222 5.0132 4.820 4.820 4.850 4.804 5.225 7,106,500 5.0132 -3.48%
2024-11-07 0 4.994 4.994 4.998 4.468 5.025 7,770,100 37,401,520 4.8135 4.994 4.994 4.998 4.468 5.025 7,770,100 4.8135 8.05%
2024-11-06 0 4.622 4.604 4.610 4.520 5.060 8,436,800 40,415,137 4.7903 4.622 4.604 4.610 4.520 5.060 8,436,800 4.7903 -4.82%
2024-11-05 0 4.856 4.850 4.856 4.336 4.860 6,581,400 30,957,463 4.7038 4.856 4.850 4.856 4.336 4.860 6,581,400 4.7038 11.12%
2024-11-04 0 4.370 4.366 4.376 4.200 4.384 3,310,500 14,218,287 4.2949 4.370 4.366 4.376 4.200 4.384 3,310,500 4.2949 5.81%
2024-11-01 0 4.130 4.128 4.136 4.116 4.294 2,242,800 9,393,148 4.1881 4.130 4.128 4.136 4.116 4.294 2,242,800 4.1881 -2.73%
2024-10-31 0 4.246 4.240 4.260 4.142 4.428 3,766,700 16,210,594 4.3037 4.246 4.240 4.260 4.142 4.428 3,766,700 4.3037 0.90%
2024-10-30 0 4.208 4.208 4.250 4.114 4.334 1,838,000 7,797,196 4.2422 4.208 4.208 4.250 4.114 4.334 1,838,000 4.2422 -1.91%
2024-10-29 0 4.290 4.290 4.330 4.288 4.600 4,174,550 18,363,142 4.3988 4.290 4.290 4.330 4.288 4.600 4,174,550 4.3988 -5.38%
2024-10-28 0 4.534 4.536 4.540 4.402 4.552 1,794,600 8,044,633 4.4827 4.534 4.536 4.540 4.402 4.552 1,794,600 4.4827 -0.87%
2024-10-25 0 4.574 4.574 4.598 4.370 4.760 5,870,150 26,852,583 4.5744 4.574 4.574 4.598 4.370 4.760 5,870,150 4.5744 5.88%
2024-10-24 0 4.320 4.320 4.334 4.300 4.452 1,858,300 8,105,751 4.3619 4.320 4.320 4.334 4.300 4.452 1,858,300 4.3619 -3.18%
2024-10-23 0 4.462 4.460 4.462 4.352 4.650 4,078,300 18,369,928 4.5043 4.462 4.460 4.462 4.352 4.650 4,078,300 4.5043 -0.71%
2024-10-22 0 4.494 4.496 4.498 4.328 4.526 3,978,900 17,697,076 4.4477 4.494 4.496 4.498 4.328 4.526 3,978,900 4.4477 0.72%
2024-10-21 0 4.462 4.464 4.474 4.378 5.000 7,311,600 33,220,822 4.5436 4.462 4.464 4.474 4.378 5.000 7,311,600 4.5436 -1.72%
2024-10-18 0 4.540 4.540 4.580 3.742 4.756 11,980,600 52,000,434 4.3404 4.540 4.540 4.580 3.742 4.756 11,980,600 4.3404 21.33%
2024-10-17 0 3.742 3.740 3.742 3.710 4.008 3,608,300 13,915,317 3.8565 3.742 3.740 3.742 3.710 4.008 3,608,300 3.8565 -1.78%
2024-10-16 0 3.810 3.810 3.852 3.788 4.000 3,921,900 15,151,016 3.8632 3.810 3.810 3.852 3.788 4.000 3,921,900 3.8632 -5.18%
2024-10-15 0 4.018 4.018 4.022 3.958 4.432 5,458,200 22,885,260 4.1928 4.018 4.018 4.022 3.958 4.432 5,458,200 4.1928 -6.99%
2024-10-14 0 4.320 4.320 4.370 3.990 4.648 8,409,400 35,413,143 4.2111 4.320 4.320 4.370 3.990 4.648 8,409,400 4.2111 -7.06%
2024-10-10 0 4.648 4.648 4.690 4.518 5.350 7,242,500 35,276,566 4.8708 4.648 4.648 4.690 4.518 5.350 7,242,500 4.8708 -2.15%
2024-10-09 0 4.750 4.718 4.750 4.588 6.615 10,544,100 56,018,148 5.3127 4.750 4.718 4.750 4.588 6.615 10,544,100 5.3127 -28.14%
2024-10-08 0 6.610 6.600 6.610 6.000 11.06 11,908,979 92,062,118 7.7305 6.610 6.600 6.610 6.000 11.06 11,908,979 7.7305 -31.29%
2024-10-07 0 9.620 9.620 9.700 8.500 11.00 11,003,610 108,047,601 9.8193 9.620 9.620 9.700 8.500 11.00 11,003,610 9.8193 22.16%
2024-10-04 0 7.875 7.865 7.875 7.100 7.875 4,180,600 31,357,025 7.5006 7.875 7.865 7.875 7.100 7.875 4,180,600 7.5006 7.44%
2024-10-03 0 7.330 7.300 7.330 5.880 9.300 6,831,000 50,634,858 7.4125 7.330 7.300 7.330 5.880 9.300 6,831,000 7.4125 -4.81%
2024-10-02 0 7.700 7.700 7.880 5.000 8.015 11,261,200 69,779,178 6.1964 7.700 7.700 7.880 5.000 8.015 11,261,200 6.1964 60.22%
2024-09-30 0 4.806 4.806 4.810 3.900 4.876 9,595,400 42,300,244 4.4084 4.806 4.806 4.810 3.900 4.876 9,595,400 4.4084 29.82%
2024-09-27 0 3.702 3.670 3.800 3.130 3.914 2,565,000 8,857,786 3.4533 3.702 3.670 3.800 3.130 3.914 2,565,000 3.4533 22.10%
2024-09-26 0 3.032 3.032 - 2.680 3.032 1,180,200 3,390,150 2.8725 3.032 3.032 - 2.680 3.032 1,180,200 2.8725 11.39%
2024-09-25 0 2.722 2.690 2.730 2.722 2.848 1,116,700 3,118,184 2.7923 2.722 2.690 2.730 2.722 2.848 1,116,700 2.7923 3.34%
2024-09-24 0 2.634 2.600 2.634 2.366 2.638 1,360,400 3,409,239 2.5061 2.634 2.600 2.634 2.366 2.638 1,360,400 2.5061 12.56%
2024-09-23 0 2.340 2.340 2.390 2.338 2.390 213,100 506,026 2.3746 2.340 2.340 2.390 2.338 2.390 213,100 2.3746 -0.59%
2024-09-20 0 2.354 2.346 - 2.340 2.400 331,400 782,542 2.3613 2.354 2.346 - 2.340 2.400 331,400 2.3613 -2.08%
2024-09-19 0 2.404 2.400 2.418 2.300 2.422 309,000 734,376 2.3766 2.404 2.400 2.418 2.300 2.422 309,000 2.3766 0.92%
2024-09-17 0 2.382 2.380 - 2.362 2.392 250,000 591,901 2.3676 2.382 2.380 - 2.362 2.392 250,000 2.3676 1.10%
2024-09-16 0 2.356 2.240 2.428 - - 0 0 - 2.356 2.240 2.428 - - 0 - 0.77%
2024-09-13 0 2.338 2.344 2.440 2.338 2.400 48,200 114,573 2.3770 2.338 2.344 2.440 2.338 2.400 48,200 2.3770 -1.76%
2024-09-12 0 2.380 2.346 2.388 2.380 2.442 416,700 1,007,431 2.4176 2.380 2.346 2.388 2.380 2.442 416,700 2.4176 -0.83%
2024-09-11 0 2.400 2.398 - 2.350 2.406 222,600 528,051 2.3722 2.400 2.398 - 2.350 2.406 222,600 2.3722 1.95%
2024-09-10 0 2.354 2.334 2.352 2.306 2.370 655,300 1,534,080 2.3410 2.354 2.334 2.352 2.306 2.370 655,300 2.3410 0.26%
2024-09-09 0 2.348 2.348 - 2.320 2.354 281,400 660,030 2.3455 2.348 2.348 - 2.320 2.354 281,400 2.3455 -3.93%
2024-09-05 0 2.444 2.426 2.444 2.422 2.460 235,500 574,879 2.4411 2.444 2.426 2.444 2.422 2.460 235,500 2.4411 2.09%
2024-09-04 0 2.394 2.390 2.412 2.384 2.448 537,800 1,299,270 2.4159 2.394 2.390 2.412 2.384 2.448 537,800 2.4159 -0.08%
2024-09-03 0 2.396 2.396 2.404 2.346 2.418 186,500 445,832 2.3905 2.396 2.396 2.404 2.346 2.418 186,500 2.3905 2.13%
2024-09-02 0 2.346 2.280 - 2.346 2.484 274,900 662,611 2.4104 2.346 2.280 - 2.346 2.484 274,900 2.4104 -7.13%
2024-08-30 0 2.526 2.514 2.564 2.426 2.568 387,300 971,615 2.5087 2.526 2.514 2.564 2.426 2.568 387,300 2.5087 6.05%
2024-08-29 0 2.382 2.340 - 2.276 2.396 589,600 1,385,227 2.3494 2.382 2.340 - 2.276 2.396 589,600 2.3494 2.06%
2024-08-28 0 2.334 2.334 - 2.300 2.334 76,700 178,072 2.3217 2.334 2.334 - 2.300 2.334 76,700 2.3217 -0.09%
2024-08-27 0 2.336 2.300 - 2.322 2.340 225,200 526,210 2.3366 2.336 2.300 - 2.322 2.340 225,200 2.3366 -1.27%
2024-08-26 0 2.366 2.362 - 2.366 2.400 211,200 506,613 2.3987 2.366 2.362 - 2.366 2.400 211,200 2.3987 0.25%
2024-08-23 0 2.360 2.260 - 2.350 2.360 13,700 32,273 2.3557 2.360 2.260 - 2.350 2.360 13,700 2.3557 -0.67%
2024-08-22 0 2.376 2.372 - 2.370 2.406 228,000 544,799 2.3895 2.376 2.372 - 2.370 2.406 228,000 2.3895 -1.00%
2024-08-21 0 2.400 2.400 - 2.400 2.438 19,200 46,619 2.4281 2.400 2.400 - 2.400 2.438 19,200 2.4281 -0.74%
2024-08-20 0 2.418 2.414 2.434 2.414 2.462 128,300 311,724 2.4296 2.418 2.414 2.434 2.414 2.462 128,300 2.4296 -2.97%
2024-08-19 0 2.492 2.400 2.588 2.492 2.530 247,500 622,685 2.5159 2.492 2.400 2.588 2.492 2.530 247,500 2.5159 0.00%
2024-08-16 0 2.492 2.470 - 2.490 2.498 33,800 84,271 2.4932 2.492 2.470 - 2.490 2.498 33,800 2.4932 -0.64%
2024-08-15 0 2.508 2.508 2.554 2.506 2.556 240,100 608,158 2.5329 2.508 2.508 2.554 2.506 2.556 240,100 2.5329 0.40%
2024-08-14 0 2.498 2.400 - 2.498 2.522 228,800 575,540 2.5155 2.498 2.400 - 2.498 2.522 228,800 2.5155 -2.04%
2024-08-13 0 2.550 2.436 - 2.484 2.550 508,400 1,279,910 2.5175 2.550 2.436 - 2.484 2.550 508,400 2.5175 2.57%
2024-08-12 0 2.486 2.400 2.486 2.486 2.526 348,000 873,892 2.5112 2.486 2.400 2.486 2.486 2.526 348,000 2.5112 -1.35%
2024-08-09 0 2.520 2.400 2.560 2.536 2.600 126,400 322,605 2.5523 2.520 2.400 2.560 2.536 2.600 126,400 2.5523 -1.64%
2024-08-08 0 2.562 2.554 - 2.526 2.598 279,100 717,397 2.5704 2.562 2.554 - 2.526 2.598 279,100 2.5704 -0.70%
2024-08-07 0 2.580 2.564 2.584 2.588 2.642 359,100 938,992 2.6148 2.580 2.564 2.584 2.588 2.642 359,100 2.6148 -1.83%
2024-08-06 0 2.628 2.400 - 2.598 2.666 217,000 567,761 2.6164 2.628 2.400 - 2.598 2.666 217,000 2.6164 2.10%
2024-08-05 0 2.574 2.400 2.698 2.572 2.692 599,300 1,582,162 2.6400 2.574 2.400 2.698 2.572 2.692 599,300 2.6400 -2.13%
2024-08-02 0 2.630 2.618 2.860 2.616 2.694 531,400 1,414,142 2.6612 2.630 2.618 2.860 2.616 2.694 531,400 2.6612 -2.45%
2024-08-01 0 2.696 2.400 - 2.700 2.748 336,500 916,157 2.7226 2.696 2.400 - 2.700 2.748 336,500 2.7226 -3.02%
2024-07-31 0 2.780 2.616 - 2.630 2.790 137,000 368,416 2.6892 2.780 2.616 - 2.630 2.790 137,000 2.6892 8.51%
2024-07-30 0 2.562 2.520 - 2.552 2.564 6,500 16,640 2.5600 2.562 2.520 - 2.552 2.564 6,500 2.5600 -0.16%
2024-07-29 0 2.566 2.566 - 2.562 2.652 36,400 93,938 2.5807 2.566 2.566 - 2.562 2.652 36,400 2.5807 -3.53%
2024-07-26 0 2.660 2.472 2.672 2.650 2.680 36,600 97,882 2.6744 2.660 2.472 2.672 2.650 2.680 36,600 2.6744 1.06%
2024-07-25 0 2.632 2.472 - 2.618 2.640 283,500 744,986 2.6278 2.632 2.472 - 2.618 2.640 283,500 2.6278 0.30%
2024-07-24 0 2.624 2.600 2.626 2.614 2.702 135,200 359,062 2.6558 2.624 2.600 2.626 2.614 2.702 135,200 2.6558 -2.74%
2024-07-23 0 2.698 2.472 2.828 2.698 2.848 29,900 82,609 2.7628 2.698 2.472 2.828 2.698 2.848 29,900 2.7628 -5.27%
2024-07-22 0 2.848 2.848 2.990 2.828 2.880 114,500 328,250 2.8668 2.848 2.848 2.990 2.828 2.880 114,500 2.8668 -0.14%
2024-07-19 0 2.852 2.472 2.880 2.822 2.880 51,900 148,593 2.8631 2.852 2.472 2.880 2.822 2.880 51,900 2.8631 0.14%
2024-07-18 0 2.848 2.870 2.880 2.756 2.872 19,800 55,901 2.8233 2.848 2.870 2.880 2.756 2.872 19,800 2.8233 1.64%
2024-07-17 0 2.802 2.472 2.782 2.758 2.810 127,800 356,497 2.7895 2.802 2.472 2.782 2.758 2.810 127,800 2.7895 0.72%
2024-07-16 0 2.782 2.520 2.880 2.700 2.786 79,100 218,236 2.7590 2.782 2.520 2.880 2.700 2.786 79,100 2.7590 3.19%
2024-07-15 0 2.696 2.520 2.728 2.694 2.702 38,900 105,054 2.7006 2.696 2.520 2.728 2.694 2.702 38,900 2.7006 -2.39%
2024-07-12 0 2.762 2.746 2.768 2.750 2.780 42,200 116,789 2.7675 2.762 2.746 2.768 2.750 2.780 42,200 2.7675 -0.43%
2024-07-11 0 2.774 2.766 2.780 2.682 2.790 175,500 474,641 2.7045 2.774 2.766 2.780 2.682 2.790 175,500 2.7045 4.68%
2024-07-10 0 2.650 2.470 2.650 2.656 2.688 104,600 280,650 2.6831 2.650 2.470 2.650 2.656 2.688 104,600 2.6831 0.00%
2024-07-09 0 2.650 2.644 2.664 2.550 2.670 32,200 84,963 2.6386 2.650 2.644 2.664 2.550 2.670 32,200 2.6386 2.63%
2024-07-08 0 2.582 2.578 2.794 2.582 2.632 25,000 65,218 2.6087 2.582 2.578 2.794 2.582 2.632 25,000 2.6087 -3.44%
2024-07-05 0 2.674 2.598 2.676 2.622 2.674 144,900 383,162 2.6443 2.674 2.598 2.676 2.622 2.674 144,900 2.6443 1.36%
2024-07-04 0 2.638 2.500 2.664 2.638 2.728 45,500 122,163 2.6849 2.638 2.500 2.664 2.638 2.728 45,500 2.6849 -1.86%
2024-07-03 0 2.688 2.682 3.068 2.652 2.734 103,000 276,483 2.6843 2.688 2.682 3.068 2.652 2.734 103,000 2.6843 -0.74%
2024-07-02 0 2.708 2.694 3.068 2.682 2.760 519,100 1,402,838 2.7024 2.708 2.694 3.068 2.682 2.760 519,100 2.7024 -2.10%
2024-06-28 0 2.766 2.760 2.908 2.766 2.902 565,300 1,602,880 2.8355 2.766 2.760 2.908 2.766 2.902 565,300 2.8355 -2.47%
2024-06-27 0 2.836 2.722 2.840 2.836 2.890 284,000 816,751 2.8759 2.836 2.722 2.840 2.836 2.890 284,000 2.8759 -2.74%
2024-06-26 0 2.916 2.806 3.000 2.820 2.932 311,300 899,328 2.8889 2.916 2.806 3.000 2.820 2.932 311,300 2.8889 4.22%
2024-06-25 0 2.798 2.790 2.874 2.798 2.894 165,100 474,437 2.8736 2.798 2.790 2.874 2.798 2.894 165,100 2.8736 -4.11%
2024-06-24 0 2.918 2.918 3.016 2.892 2.984 52,900 155,078 2.9315 2.918 2.918 3.016 2.892 2.984 52,900 2.9315 -1.75%
2024-06-21 0 2.970 2.970 3.008 2.940 3.020 1,717,600 5,078,899 2.9570 2.970 2.970 3.008 2.940 3.020 1,717,600 2.9570 -2.24%
2024-06-20 0 3.038 3.024 3.180 3.040 3.102 20,000 61,375 3.0688 3.038 3.024 3.180 3.040 3.102 20,000 3.0688 -3.19%
2024-06-19 0 3.138 3.138 3.288 3.132 3.196 68,400 216,107 3.1595 3.138 3.138 3.288 3.132 3.196 68,400 3.1595 -2.97%
2024-06-18 0 3.234 3.140 3.250 3.234 3.262 18,600 60,400 3.2473 3.234 3.140 3.250 3.234 3.262 18,600 3.2473 0.68%
2024-06-17 0 3.212 3.208 3.212 3.140 3.222 106,100 339,405 3.1989 3.212 3.208 3.212 3.140 3.222 106,100 3.1989 1.52%
2024-06-14 0 3.164 3.000 3.154 3.046 3.168 78,000 238,363 3.0559 3.164 3.000 3.154 3.046 3.168 78,000 3.0559 1.41%
2024-06-13 0 3.120 3.000 3.240 3.120 3.180 26,200 82,317 3.1419 3.120 3.000 3.240 3.120 3.180 26,200 3.1419 -0.45%
2024-06-12 0 3.134 3.000 - 3.144 3.144 1,500 4,716 3.1440 3.134 3.000 - 3.144 3.144 1,500 3.1440 -0.32%
2024-06-11 0 3.144 3.076 3.196 3.072 3.144 111,000 345,473 3.1124 3.144 3.076 3.196 3.072 3.144 111,000 3.1124 -0.19%
2024-06-07 0 3.150 3.100 3.150 3.092 3.222 101,800 319,586 3.1394 3.150 3.100 3.150 3.092 3.222 101,800 3.1394 -3.61%
2024-06-06 0 3.268 3.260 3.410 3.268 3.364 26,300 88,119 3.3505 3.268 3.260 3.410 3.268 3.364 26,300 3.3505 -2.27%
2024-06-05 0 3.344 3.128 3.372 3.346 3.398 11,800 39,617 3.3574 3.344 3.128 3.372 3.346 3.398 11,800 3.3574 -0.30%
2024-06-04 0 3.354 3.128 - 3.290 3.380 111,400 369,939 3.3208 3.354 3.128 - 3.290 3.380 111,400 3.3208 2.13%
2024-06-03 0 3.284 3.228 3.302 3.242 3.288 11,200 36,637 3.2712 3.284 3.228 3.302 3.242 3.288 11,200 3.2712 1.86%
2024-05-31 0 3.224 3.218 - 3.228 3.304 206,200 676,645 3.2815 3.224 3.218 - 3.228 3.304 206,200 3.2815 -0.98%
2024-05-30 0 3.256 3.226 3.258 3.238 3.258 99,800 324,226 3.2488 3.256 3.226 3.258 3.238 3.258 99,800 3.2488 0.31%
2024-05-29 0 3.246 3.234 3.266 3.220 3.290 75,200 247,026 3.2849 3.246 3.234 3.266 3.220 3.290 75,200 3.2849 0.62%
2024-05-28 0 3.226 3.220 3.246 3.218 3.272 58,100 187,720 3.2310 3.226 3.220 3.246 3.218 3.272 58,100 3.2310 -2.24%
2024-05-27 0 3.300 3.300 - 3.226 3.252 4,800 15,539 3.2373 3.300 3.300 - 3.226 3.252 4,800 3.2373 1.54%
2024-05-24 0 3.250 - 3.420 3.250 3.420 263,900 883,531 3.3480 3.250 - 3.420 3.250 3.420 263,900 3.3480 -3.96%
2024-05-23 0 3.384 3.350 3.394 3.384 3.480 84,700 288,321 3.4040 3.384 3.350 3.394 3.384 3.480 84,700 3.4040 -3.70%
2024-05-22 0 3.514 - 3.526 3.482 3.520 126,600 442,750 3.4972 3.514 - 3.526 3.482 3.520 126,600 3.4972 1.04%
2024-05-21 0 3.478 - 3.490 3.470 3.500 447,100 1,557,612 3.4838 3.478 - 3.490 3.470 3.500 447,100 3.4838 -2.03%
2024-05-20 0 3.550 3.550 - 3.546 3.608 30,400 108,714 3.5761 3.550 3.550 - 3.546 3.608 30,400 3.5761 -1.00%
2024-05-17 0 3.586 3.420 - 3.410 3.590 260,000 904,367 3.4783 3.586 3.420 - 3.410 3.590 260,000 3.4783 3.64%
2024-05-16 0 3.460 3.454 3.470 3.454 3.552 282,200 993,122 3.5192 3.460 3.454 3.470 3.454 3.552 282,200 3.5192 -0.97%
2024-05-14 0 3.494 3.490 3.554 3.492 3.532 120,000 419,923 3.4994 3.494 3.490 3.554 3.492 3.532 120,000 3.4994 -0.40%
2024-05-13 0 3.508 3.508 3.698 3.502 3.570 103,600 364,509 3.5184 3.508 3.508 3.698 3.502 3.570 103,600 3.5184 -2.28%
2024-05-10 0 3.590 3.592 - 3.566 3.660 505,100 1,816,298 3.5959 3.590 3.592 - 3.566 3.660 505,100 3.5959 -1.91%
2024-05-09 0 3.660 3.650 3.670 3.592 3.684 594,800 2,168,957 3.6465 3.660 3.650 3.670 3.592 3.684 594,800 3.6465 4.57%
2024-05-08 0 3.500 3.500 3.540 3.498 3.578 134,000 469,647 3.5048 3.500 3.500 3.540 3.498 3.578 134,000 3.5048 -3.31%
2024-05-07 0 3.620 3.620 3.940 3.618 3.646 114,500 415,993 3.6331 3.620 3.620 3.940 3.618 3.646 114,500 3.6331 -0.22%
2024-05-06 0 3.628 3.628 3.638 3.626 3.694 111,900 407,870 3.6450 3.628 3.628 3.638 3.626 3.694 111,900 3.6450 -0.87%
2024-05-03 0 3.660 3.660 3.674 3.634 3.714 68,100 249,834 3.6686 3.660 3.660 3.674 3.634 3.714 68,100 3.6686 1.67%
2024-05-02 0 3.600 3.590 3.604 3.474 3.604 119,000 426,938 3.5877 3.600 3.590 3.604 3.474 3.604 119,000 3.5877 3.39%
2024-04-30 0 3.482 3.452 3.544 3.482 3.586 161,300 569,309 3.5295 3.482 3.452 3.544 3.482 3.586 161,300 3.5295 -2.19%
2024-04-29 0 3.560 3.428 3.560 3.428 3.638 132,600 469,654 3.5419 3.560 3.428 3.560 3.428 3.638 132,600 3.5419 6.08%
2024-04-26 0 3.356 3.356 - 3.166 3.358 151,200 489,365 3.2365 3.356 3.356 - 3.166 3.358 151,200 3.2365 7.02%
2024-04-25 0 3.136 - 3.150 3.058 3.160 60,800 191,419 3.1483 3.136 - 3.150 3.058 3.160 60,800 3.1483 0.90%
2024-04-24 0 3.108 3.080 - 3.090 3.134 101,500 315,978 3.1131 3.108 3.080 - 3.090 3.134 101,500 3.1131 0.32%
2024-04-23 0 3.098 3.098 3.116 3.088 3.122 87,100 269,825 3.0979 3.098 3.098 3.116 3.088 3.122 87,100 3.0979 -0.71%
2024-04-22 0 3.120 3.080 3.120 3.070 3.158 176,600 548,689 3.1070 3.120 3.080 3.120 3.070 3.158 176,600 3.1070 0.39%
2024-04-19 0 3.108 3.060 3.130 3.064 3.144 147,900 461,560 3.1208 3.108 3.060 3.130 3.064 3.144 147,900 3.1208 -4.55%
2024-04-18 0 3.256 3.070 - 3.174 3.320 117,500 381,716 3.2486 3.256 3.070 - 3.174 3.320 117,500 3.2486 -0.43%
2024-04-17 0 3.270 3.200 3.288 3.204 3.266 108,400 349,963 3.2284 3.270 3.200 3.288 3.204 3.266 108,400 3.2284 4.47%
2024-04-16 0 3.130 3.130 - 3.130 3.220 12,600 39,774 3.1567 3.130 3.130 - 3.130 3.220 12,600 3.1567 -3.99%
2024-04-15 0 3.260 3.200 3.260 3.208 3.308 285,400 928,016 3.2516 3.260 3.200 3.260 3.208 3.308 285,400 3.2516 3.69%
2024-04-12 0 3.144 - 3.300 3.144 3.250 17,300 55,110 3.1855 3.144 - 3.300 3.144 3.250 17,300 3.1855 -2.90%
2024-04-11 0 3.238 3.222 - 3.222 3.262 40,600 131,653 3.2427 3.238 3.222 - 3.222 3.262 40,600 3.2427 -0.67%
2024-04-10 0 3.260 3.260 - 3.252 3.336 83,400 275,175 3.2995 3.260 3.260 - 3.252 3.336 83,400 3.2995 -3.83%
2024-04-09 0 3.390 3.070 - 3.342 3.390 44,400 150,006 3.3785 3.390 3.070 - 3.342 3.390 44,400 3.3785 1.25%
2024-04-08 0 3.348 3.338 3.352 3.338 3.394 56,300 189,417 3.3644 3.348 3.338 3.352 3.338 3.394 56,300 3.3644 -2.84%
2024-04-05 0 3.446 3.446 3.458 3.392 3.414 35,200 120,181 3.4142 3.446 3.446 3.458 3.392 3.414 35,200 3.4142 -0.35%
2024-04-03 0 3.458 3.430 3.500 3.460 3.486 26,600 92,132 3.4636 3.458 3.430 3.500 3.460 3.486 26,600 3.4636 -2.43%
2024-04-02 0 3.544 3.342 - 3.496 3.544 11,900 41,903 3.5213 3.544 3.342 - 3.496 3.544 11,900 3.5213 6.36%
2024-03-28 0 3.332 3.070 3.350 3.262 3.434 94,700 312,685 3.3018 3.332 3.070 3.350 3.262 3.434 94,700 3.3018 2.33%
2024-03-27 0 3.256 3.250 3.410 3.250 3.400 46,700 154,952 3.3180 3.256 3.250 3.410 3.250 3.400 46,700 3.3180 -6.38%
2024-03-26 0 3.478 3.460 3.486 3.446 3.486 1,200 4,171 3.4758 3.478 3.460 3.486 3.446 3.486 1,200 3.4758 0.64%
2024-03-25 0 3.456 3.456 3.494 3.450 3.548 14,500 50,723 3.4981 3.456 3.456 3.494 3.450 3.548 14,500 3.4981 -2.70%
2024-03-22 0 3.552 3.500 - 3.514 3.730 50,700 181,346 3.5768 3.552 3.500 - 3.514 3.730 50,700 3.5768 -4.87%
2024-03-21 0 3.734 3.734 3.736 3.736 3.796 7,800 29,343 3.7619 3.734 3.734 3.736 3.736 3.796 7,800 3.7619 -0.80%
2024-03-20 0 3.764 3.748 3.824 3.760 3.768 400 1,505 3.7625 3.764 3.748 3.824 3.760 3.768 400 3.7625 -0.16%
2024-03-19 0 3.770 3.770 - 3.770 3.818 49,600 188,775 3.8059 3.770 3.770 - 3.770 3.818 49,600 3.8059 -1.46%
2024-03-18 0 3.826 - 3.846 3.780 3.826 21,500 81,876 3.8082 3.826 - 3.846 3.780 3.826 21,500 3.8082 3.91%
2024-03-15 0 3.682 3.682 - 3.574 3.632 17,000 61,099 3.5941 3.682 3.682 - 3.574 3.632 17,000 3.5941 -0.11%
2024-03-14 0 3.686 3.686 3.720 3.674 3.750 62,800 233,842 3.7236 3.686 3.686 3.720 3.674 3.750 62,800 3.7236 -1.50%
2024-03-13 0 3.742 3.730 4.070 3.742 3.830 55,300 208,824 3.7762 3.742 3.730 4.070 3.742 3.830 55,300 3.7762 -2.30%
2024-03-12 0 3.830 3.788 - 3.774 3.830 116,100 441,858 3.8058 3.830 3.788 - 3.774 3.830 116,100 3.8058 2.74%
2024-03-11 0 3.728 3.070 - 3.464 3.726 100,300 363,379 3.6229 3.728 3.070 - 3.464 3.726 100,300 3.6229 10.30%
2024-03-08 0 3.380 3.190 3.450 3.330 3.380 37,300 125,017 3.3517 3.380 3.190 3.450 3.330 3.380 37,300 3.3517 1.68%
2024-03-07 0 3.324 3.322 - 3.322 3.510 129,200 433,816 3.3577 3.324 3.322 - 3.322 3.510 129,200 3.3577 -5.03%
2024-03-06 0 3.500 3.500 3.526 3.438 3.546 64,400 223,535 3.4710 3.500 3.500 3.526 3.438 3.546 64,400 3.4710 0.57%
2024-03-05 0 3.480 3.436 3.480 3.470 3.524 262,100 912,064 3.4798 3.480 3.436 3.480 3.470 3.524 262,100 3.4798 -0.11%
2024-03-04 0 3.484 3.484 3.550 3.452 3.510 25,700 89,907 3.4983 3.484 3.484 3.550 3.452 3.510 25,700 3.4983 0.52%
2024-03-01 0 3.466 3.020 3.474 3.418 3.480 143,000 495,305 3.4637 3.466 3.020 3.474 3.418 3.480 143,000 3.4637 2.12%
2024-02-29 0 3.394 3.020 3.416 3.258 3.418 52,800 177,053 3.3533 3.394 3.020 3.416 3.258 3.418 52,800 3.3533 5.73%
2024-02-28 0 3.210 3.210 3.460 3.196 3.496 335,400 1,127,527 3.3617 3.210 3.210 3.460 3.196 3.496 335,400 3.3617 -4.92%
2024-02-27 0 3.376 3.330 - 3.288 3.372 21,100 69,920 3.3137 3.376 3.330 - 3.288 3.372 21,100 3.3137 4.46%
2024-02-26 0 3.232 3.120 3.296 3.170 3.302 31,400 102,514 3.2648 3.232 3.120 3.296 3.170 3.302 31,400 3.2648 -0.25%
2024-02-23 0 3.240 3.202 3.240 3.186 3.270 165,600 528,267 3.1900 3.240 3.202 3.240 3.186 3.270 165,600 3.1900 -0.92%
2024-02-22 0 3.270 3.100 - 3.230 3.270 28,100 91,315 3.2496 3.270 3.100 - 3.230 3.270 28,100 3.2496 1.36%
2024-02-21 0 3.226 3.226 3.238 3.120 3.352 149,800 489,763 3.2694 3.226 3.226 3.238 3.120 3.352 149,800 3.2694 1.26%
2024-02-20 0 3.186 3.140 3.376 3.158 3.188 20,200 64,055 3.1710 3.186 3.140 3.376 3.158 3.188 20,200 3.1710 0.95%
2024-02-19 0 3.156 3.148 3.312 3.124 3.250 68,700 217,257 3.1624 3.156 3.148 3.312 3.124 3.250 68,700 3.1624 -1.80%
2024-02-16 0 3.214 3.200 3.214 3.132 3.214 45,100 143,127 3.1735 3.214 3.200 3.214 3.132 3.214 45,100 3.1735 4.35%
2024-02-15 0 3.080 3.080 3.120 3.010 3.080 5,900 18,058 3.0607 3.080 3.080 3.120 3.010 3.080 5,900 3.0607 0.26%
2024-02-14 0 3.072 2.780 3.100 3.072 3.072 5,000 15,360 3.0720 3.072 2.780 3.100 3.072 3.072 5,000 3.0720 1.99%
2024-02-09 0 3.012 3.008 3.376 2.998 3.004 1,300 3,903 3.0023 3.012 3.008 3.376 2.998 3.004 1,300 3.0023 -2.08%
2024-02-08 0 3.076 2.750 3.104 3.058 3.260 220,500 704,840 3.1966 3.076 2.750 3.104 3.058 3.260 220,500 3.1966 -0.58%
2024-02-07 0 3.094 2.780 - 3.048 3.132 309,700 959,492 3.0981 3.094 2.780 - 3.048 3.132 309,700 3.0981 4.46%
2024-02-06 0 2.962 2.962 3.000 2.602 2.956 1,029,100 2,925,196 2.8425 2.962 2.962 3.000 2.602 2.956 1,029,100 2.8425 13.84%
2024-02-05 0 2.602 2.400 2.670 2.370 2.720 1,731,700 4,450,562 2.5701 2.602 2.400 2.670 2.370 2.720 1,731,700 2.5701 -0.38%
2024-02-02 0 2.612 2.612 2.660 2.470 2.688 634,900 1,645,963 2.5925 2.612 2.612 2.660 2.470 2.688 634,900 2.5925 -3.62%
2024-02-01 0 2.710 - 2.710 2.622 2.768 288,900 786,269 2.7216 2.710 - 2.710 2.622 2.768 288,900 2.7216 3.36%
2024-01-31 0 2.622 2.620 2.692 2.620 2.738 110,100 297,236 2.6997 2.622 2.620 2.692 2.620 2.738 110,100 2.6997 -2.02%
2024-01-30 0 2.676 2.672 - 2.670 2.792 149,900 408,520 2.7253 2.676 2.672 - 2.670 2.792 149,900 2.7253 -5.11%
2024-01-29 0 2.820 2.820 2.862 2.820 3.016 224,300 657,360 2.9307 2.820 2.820 2.862 2.820 3.016 224,300 2.9307 -6.81%
2024-01-26 0 3.026 - 3.050 3.026 3.156 131,000 400,878 3.0601 3.026 - 3.050 3.026 3.156 131,000 3.0601 -5.85%
2024-01-25 0 3.214 3.200 - 3.040 3.226 94,800 291,949 3.0796 3.214 3.200 - 3.040 3.226 94,800 3.0796 1.97%
2024-01-24 0 3.152 - - 2.930 3.120 214,100 646,411 3.0192 3.152 - - 2.930 3.120 214,100 3.0192 2.87%
2024-01-23 0 3.064 3.020 - 2.970 3.104 305,300 934,146 3.0598 3.064 3.020 - 2.970 3.104 305,300 3.0598 4.43%
2024-01-22 0 2.934 2.934 3.082 2.912 3.122 401,100 1,182,483 2.9481 2.934 2.934 3.082 2.912 3.122 401,100 2.9481 -7.44%
2024-01-19 0 3.170 3.140 - 3.156 3.200 78,000 246,560 3.1610 3.170 3.140 - 3.156 3.200 78,000 3.1610 -0.63%
2024-01-18 0 3.190 3.190 - 3.056 3.218 244,300 766,211 3.1364 3.190 3.190 - 3.056 3.218 244,300 3.1364 3.10%
2024-01-17 0 3.094 3.090 3.096 3.092 3.252 133,000 418,159 3.1441 3.094 3.090 3.096 3.092 3.252 133,000 3.1441 -6.24%
2024-01-16 0 3.300 3.180 3.320 3.200 3.326 178,400 580,837 3.2558 3.300 3.180 3.320 3.200 3.326 178,400 3.2558 -0.24%
2024-01-15 0 3.308 3.280 3.308 3.284 3.350 38,800 129,587 3.3399 3.308 3.280 3.308 3.284 3.350 38,800 3.3399 -2.25%
2024-01-12 0 3.384 3.338 3.408 3.408 3.464 26,100 89,198 3.4175 3.384 3.338 3.408 3.408 3.464 26,100 3.4175 -1.86%
2024-01-11 0 3.448 3.366 - 3.366 3.490 61,400 211,934 3.4517 3.448 3.366 - 3.366 3.490 61,400 3.4517 4.48%
2024-01-10 0 3.300 3.200 3.300 3.302 3.380 34,900 115,407 3.3068 3.300 3.200 3.300 3.302 3.380 34,900 3.3068 -0.18%
2024-01-09 0 3.306 3.200 3.348 3.284 3.376 152,000 504,639 3.3200 3.306 3.200 3.348 3.284 3.376 152,000 3.3200 0.36%
2024-01-08 0 3.294 3.270 - 3.290 3.432 74,900 251,593 3.3591 3.294 3.270 - 3.290 3.432 74,900 3.3591 -4.74%
2024-01-05 0 3.458 3.456 3.496 3.424 3.546 76,400 266,434 3.4874 3.458 3.456 3.496 3.424 3.546 76,400 3.4874 -2.43%
2024-01-04 0 3.544 3.544 3.602 3.512 3.698 87,100 310,342 3.5631 3.544 3.544 3.602 3.512 3.698 87,100 3.5631 -4.16%
2024-01-03 0 3.698 3.620 - 3.680 3.728 82,300 303,757 3.6909 3.698 3.620 - 3.680 3.728 82,300 3.6909 -2.99%
2024-01-02 0 3.812 - 3.832 3.786 3.986 51,200 196,380 3.8355 3.812 - 3.832 3.786 3.986 51,200 3.8355 -4.37%
2023-12-29 0 3.986 3.934 4.000 3.980 4.038 214,300 857,718 4.0024 3.986 3.934 4.000 3.980 4.038 214,300 4.0024 0.71%
2023-12-28 0 3.958 3.954 3.974 3.802 3.972 237,600 935,634 3.9379 3.958 3.954 3.974 3.802 3.972 237,600 3.9379 8.56%
2023-12-27 0 3.646 3.646 3.692 3.560 3.646 25,300 91,973 3.6353 3.646 3.646 3.692 3.560 3.646 25,300 3.6353 -0.98%
2023-12-22 0 3.682 - - 3.642 3.764 32,500 119,189 3.6674 3.682 - - 3.642 3.764 32,500 3.6674 -1.02%
2023-12-21 0 3.720 3.640 - 3.572 3.720 130,800 480,641 3.6746 3.720 3.640 - 3.572 3.720 130,800 3.6746 3.68%
2023-12-20 0 3.588 - 3.588 3.588 3.652 10,600 38,305 3.6137 3.588 - 3.588 3.588 3.652 10,600 3.6137 -2.23%
2023-12-19 0 3.670 3.670 3.792 3.640 3.672 11,700 42,638 3.6443 3.670 3.670 3.792 3.640 3.672 11,700 3.6443 -0.11%
2023-12-18 0 3.674 3.588 3.776 3.670 3.704 17,200 63,285 3.6794 3.674 3.588 3.776 3.670 3.704 17,200 3.6794 -2.55%
2023-12-15 0 3.770 - 3.964 3.750 3.888 129,600 496,262 3.8292 3.770 - 3.964 3.750 3.888 129,600 3.8292 -1.00%
2023-12-14 0 3.808 3.802 3.898 3.808 3.898 21,800 83,924 3.8497 3.808 3.802 3.898 3.808 3.898 21,800 3.8497 0.16%
2023-12-13 0 3.802 - 3.802 3.820 3.876 16,800 64,693 3.8508 3.802 - 3.802 3.820 3.876 16,800 3.8508 -3.31%
2023-12-12 0 3.932 - 3.984 3.932 3.990 89,000 354,672 3.9851 3.932 - 3.984 3.932 3.990 89,000 3.9851 -0.96%
2023-12-11 0 3.970 3.966 - 3.796 3.966 2,600 10,080 3.8769 3.970 3.966 - 3.796 3.966 2,600 3.8769 1.79%
2023-12-08 0 3.900 3.880 3.926 3.862 3.926 27,400 106,834 3.8991 3.900 3.880 3.926 3.862 3.926 27,400 3.8991 0.62%
2023-12-07 0 3.876 3.810 3.884 3.810 3.876 30,500 116,538 3.8209 3.876 3.810 3.884 3.810 3.876 30,500 3.8209 -0.36%
2023-12-06 0 3.890 - - 3.812 3.924 65,800 256,463 3.8976 3.890 - - 3.812 3.924 65,800 3.8976 1.04%
2023-12-05 0 3.850 3.812 - 3.850 3.980 27,800 109,992 3.9565 3.850 3.812 - 3.850 3.980 27,800 3.9565 -3.80%
2023-12-04 0 4.002 3.850 4.080 4.070 4.070 3,400 13,838 4.0700 4.002 3.850 4.080 4.070 4.070 3,400 4.0700 -1.04%
2023-12-01 0 4.044 4.044 4.090 4.008 4.010 300 1,202 4.0067 4.044 4.044 4.090 4.008 4.010 300 4.0067 -0.74%
2023-11-30 0 4.074 4.060 - 4.066 4.074 3,900 15,881 4.0721 4.074 4.060 - 4.066 4.074 3,900 4.0721 0.20%
2023-11-29 0 4.066 3.820 - 4.074 4.084 28,500 116,285 4.0802 4.066 3.820 - 4.074 4.084 28,500 4.0802 -0.29%
2023-11-28 0 4.078 4.010 - 4.010 4.010 1,800 7,218 4.0100 4.078 4.010 - 4.010 4.010 1,800 4.0100 0.39%
2023-11-27 0 4.062 4.004 - 4.004 4.038 265,300 1,068,025 4.0257 4.062 4.004 - 4.004 4.038 265,300 4.0257 -0.49%
2023-11-24 0 4.082 4.074 4.250 4.088 4.100 300 1,228 4.0933 4.082 4.074 4.250 4.088 4.100 300 4.0933 -3.95%
2023-11-23 0 4.250 4.218 - 4.120 4.240 29,700 123,648 4.1632 4.250 4.218 - 4.120 4.240 29,700 4.1632 2.21%
2023-11-22 0 4.158 4.136 - 4.158 4.252 6,900 28,831 4.1784 4.158 4.136 - 4.158 4.252 6,900 4.1784 -2.99%
2023-11-21 0 4.286 - - 4.286 4.404 27,700 120,379 4.3458 4.286 - - 4.286 4.404 27,700 4.3458 -0.09%
2023-11-20 0 4.290 4.286 4.290 4.208 4.292 600 2,550 4.2500 4.290 4.286 4.290 4.208 4.292 600 4.2500 1.95%
2023-11-17 0 4.208 4.208 - 4.128 4.208 119,700 502,598 4.1988 4.208 4.208 - 4.128 4.208 119,700 4.1988 1.20%
2023-11-16 0 4.158 4.152 - 4.152 4.350 563,800 2,398,948 4.2550 4.158 4.152 - 4.152 4.350 563,800 4.2550 -4.94%
2023-11-15 0 4.374 4.230 4.400 4.350 4.410 11,800 51,714 4.3825 4.374 4.230 4.400 4.350 4.410 11,800 4.3825 2.53%
2023-11-14 0 4.266 4.204 4.314 4.264 4.338 24,400 105,042 4.3050 4.266 4.204 4.314 4.264 4.338 24,400 4.3050 -0.97%
2023-11-13 0 4.308 4.232 - 4.232 4.286 37,300 159,278 4.2702 4.308 4.232 - 4.232 4.286 37,300 4.2702 0.98%
2023-11-10 0 4.266 4.250 - 4.266 4.320 6,800 29,150 4.2868 4.266 4.250 - 4.266 4.320 6,800 4.2868 -1.98%
2023-11-09 0 4.352 4.320 - 4.338 4.390 16,500 71,894 4.3572 4.352 4.320 - 4.338 4.390 16,500 4.3572 -0.37%
2023-11-08 0 4.368 4.326 - 4.368 4.468 33,900 150,044 4.4261 4.368 4.326 - 4.368 4.468 33,900 4.4261 -0.18%
2023-11-07 0 4.376 4.320 - 4.356 4.410 65,300 286,143 4.3820 4.376 4.320 - 4.356 4.410 65,300 4.3820 -1.44%
2023-11-06 0 4.440 4.440 - 4.302 4.440 482,000 2,084,305 4.3243 4.440 4.440 - 4.302 4.440 482,000 4.3243 7.61%
2023-11-03 0 4.126 4.110 4.140 4.050 4.160 238,100 989,949 4.1577 4.126 4.110 4.140 4.050 4.160 238,100 4.1577 3.51%
2023-11-02 0 3.986 3.982 - 3.986 4.110 24,700 99,973 4.0475 3.986 3.982 - 3.986 4.110 24,700 4.0475 -1.68%
2023-11-01 0 4.054 3.982 - 4.054 4.076 1,300 5,274 4.0569 4.054 3.982 - 4.054 4.076 1,300 4.0569 -1.22%
2023-10-31 0 4.104 4.040 - 4.078 4.154 11,100 45,522 4.1011 4.104 4.040 - 4.078 4.154 11,100 4.1011 -1.58%
2023-10-30 0 4.170 4.148 4.200 3.972 4.170 27,000 111,335 4.1235 4.170 4.148 4.200 3.972 4.170 27,000 4.1235 4.98%
2023-10-27 0 3.972 3.962 3.972 3.702 4.000 712,300 2,824,123 3.9648 3.972 3.962 3.972 3.702 4.000 712,300 3.9648 6.37%
2023-10-26 0 3.734 3.580 - 3.598 3.748 85,700 317,526 3.7051 3.734 3.580 - 3.598 3.748 85,700 3.7051 1.14%
2023-10-25 0 3.692 3.668 3.730 3.692 3.812 190,900 721,007 3.7769 3.692 3.668 3.730 3.692 3.812 190,900 3.7769 -1.55%
2023-10-24 0 3.750 3.700 3.780 3.688 3.812 44,900 167,728 3.7356 3.750 3.700 3.780 3.688 3.812 44,900 3.7356 -1.21%
2023-10-20 0 3.796 - 3.824 3.792 3.850 59,600 226,938 3.8077 3.796 - 3.824 3.792 3.850 59,600 3.8077 -2.32%
2023-10-19 0 3.886 3.896 3.908 3.886 3.974 48,200 187,778 3.8958 3.886 3.896 3.908 3.886 3.974 48,200 3.8958 -3.43%
2023-10-18 0 4.024 - - 4.024 4.032 21,200 85,474 4.0318 4.024 - - 4.024 4.032 21,200 4.0318 -1.81%
2023-10-17 0 4.098 - - 4.098 4.116 16,000 65,634 4.1021 4.098 - - 4.098 4.116 16,000 4.1021 0.59%
2023-10-16 0 4.074 - - 4.068 4.160 51,000 207,922 4.0769 4.074 - - 4.068 4.160 51,000 4.0769 -3.78%
2023-10-13 0 4.234 - - 4.234 4.280 24,900 105,844 4.2508 4.234 - - 4.234 4.280 24,900 4.2508 -3.38%
2023-10-12 0 4.382 - 4.400 4.324 4.400 61,200 266,024 4.3468 4.382 - 4.400 4.324 4.400 61,200 4.3468 1.44%
2023-10-11 0 4.320 4.296 4.350 4.300 4.380 161,800 702,284 4.3404 4.320 4.296 4.350 4.300 4.380 161,800 4.3404 1.74%
2023-10-10 0 4.246 - 4.314 4.246 4.382 102,900 448,999 4.3634 4.246 - 4.314 4.246 4.382 102,900 4.3634 -1.58%
2023-10-09 0 4.314 - - 4.314 4.314 200 862 4.3100 4.314 - - 4.314 4.314 200 4.3100 0.33%
2023-10-06 0 4.300 4.254 - 4.250 4.300 182,000 779,196 4.2813 4.300 4.254 - 4.250 4.300 182,000 4.2813 3.56%
2023-10-05 0 4.152 - 4.200 4.148 4.172 40,700 169,543 4.1657 4.152 - 4.200 4.148 4.172 40,700 4.1657 0.68%
2023-10-04 0 4.124 4.084 - 4.084 4.174 182,400 755,680 4.1430 4.124 4.084 - 4.084 4.174 182,400 4.1430 -2.41%
2023-10-03 0 4.226 4.204 4.506 4.224 4.300 33,700 142,740 4.2356 4.226 4.204 4.506 4.224 4.300 33,700 4.2356 -6.21%
2023-09-29 0 4.506 - - 4.430 4.516 41,100 184,771 4.4956 4.506 - - 4.430 4.516 41,100 4.4956 4.50%
2023-09-28 0 4.312 4.284 4.324 4.272 4.318 98,500 423,499 4.2995 4.312 4.284 4.324 4.272 4.318 98,500 4.2995 -0.32%
2023-09-27 0 4.326 - - 4.326 4.372 10,500 45,701 4.3525 4.326 - - 4.326 4.372 10,500 4.3525 2.12%
2023-09-26 0 4.236 - - 4.236 4.330 25,000 106,840 4.2736 4.236 - - 4.236 4.330 25,000 4.2736 -2.35%
2023-09-25 0 4.338 - - 4.350 4.368 15,200 66,325 4.3635 4.338 - - 4.350 4.368 15,200 4.3635 -2.17%
2023-09-22 0 4.434 4.380 - 4.296 4.434 188,800 822,171 4.3547 4.434 4.380 - 4.296 4.434 188,800 4.3547 5.67%
2023-09-21 0 4.196 4.160 4.244 4.198 4.280 11,200 47,253 4.2190 4.196 4.160 4.244 4.198 4.280 11,200 4.2190 -1.96%
2023-09-20 0 4.280 - 4.280 4.280 4.280 2,000 8,560 4.2800 4.280 - 4.280 4.280 4.280 2,000 4.2800 -1.29%
2023-09-19 0 4.336 4.336 - 4.326 4.350 18,900 82,033 4.3404 4.336 4.336 - 4.326 4.350 18,900 4.3404 -2.47%
2023-09-18 0 4.446 4.350 4.466 4.362 4.500 255,200 1,141,035 4.4711 4.446 4.350 4.466 4.362 4.500 255,200 4.4711 1.69%
2023-09-15 0 4.372 4.362 - 4.372 4.456 10,100 44,396 4.3956 4.372 4.362 - 4.372 4.456 10,100 4.3956 -1.09%
2023-09-14 0 4.420 - - 4.420 4.460 27,900 123,543 4.4281 4.420 - - 4.420 4.460 27,900 4.4281 -0.81%
2023-09-13 0 4.456 - - 4.422 4.500 18,800 83,712 4.4528 4.456 - - 4.422 4.500 18,800 4.4528 -2.41%
2023-09-12 0 4.566 - - 4.576 4.598 11,800 54,036 4.5793 4.566 - - 4.576 4.598 11,800 4.5793 -1.55%
2023-09-11 0 4.638 4.500 - 4.500 4.638 3,700 16,981 4.5895 4.638 4.500 - 4.500 4.638 3,700 4.5895 1.09%
2023-09-07 0 4.588 4.566 4.594 4.588 4.700 235,000 1,092,574 4.6493 4.588 4.566 4.594 4.588 4.700 235,000 4.6493 -4.46%
2023-09-06 0 4.802 4.790 - 4.766 4.802 1,300 6,206 4.7738 4.802 4.790 - 4.766 4.802 1,300 4.7738 -0.91%
2023-09-05 0 4.846 - 4.860 4.848 4.894 31,800 155,030 4.8752 4.846 - 4.860 4.848 4.894 31,800 4.8752 -1.62%
2023-09-04 0 4.926 - 4.930 4.852 4.988 108,700 532,182 4.8959 4.926 - 4.930 4.852 4.988 108,700 4.8959 1.40%
2023-08-31 0 4.858 - - 4.858 4.858 1,400 6,801 4.8579 4.858 - - 4.858 4.858 1,400 4.8579 -0.82%
2023-08-30 0 4.898 - - 4.882 5.040 35,100 173,905 4.9546 4.898 - - 4.882 5.040 35,100 4.9546 -0.20%
2023-08-29 0 4.908 4.880 - 4.714 4.980 40,100 195,194 4.8677 4.908 4.880 - 4.714 4.980 40,100 4.8677 5.68%
2023-08-28 0 4.644 4.630 5.140 4.648 5.000 123,300 598,498 4.8540 4.644 4.630 5.140 4.648 5.000 123,300 4.8540 1.49%
2023-08-25 0 4.576 4.576 - 4.576 4.654 27,200 125,169 4.6018 4.576 4.576 - 4.576 4.654 27,200 4.6018 -3.05%
2023-08-24 0 4.720 - - 4.596 4.758 9,300 44,099 4.7418 4.720 - - 4.596 4.758 9,300 4.7418 3.37%
2023-08-23 0 4.566 4.560 - 4.566 4.660 7,600 35,306 4.6455 4.566 4.560 - 4.566 4.660 7,600 4.6455 -4.24%
2023-08-22 0 4.768 - - 4.632 4.812 98,100 464,639 4.7364 4.768 - - 4.632 4.812 98,100 4.7364 0.80%
2023-08-21 0 4.730 4.650 - 4.716 4.810 478,700 2,280,516 4.7640 4.730 4.650 - 4.716 4.810 478,700 4.7640 -3.94%
2023-08-18 0 4.924 4.750 4.928 4.930 5.075 88,000 443,548 5.0403 4.924 4.750 4.928 4.930 5.075 88,000 5.0403 -1.72%
2023-08-17 0 5.010 4.750 5.135 4.992 5.010 21,200 106,084 5.0040 5.010 4.750 5.135 4.992 5.010 21,200 5.0040 0.00%
2023-08-16 0 5.010 5.000 5.085 4.982 5.030 23,100 115,603 5.0045 5.010 5.000 5.085 4.982 5.030 23,100 5.0045 -0.69%
2023-08-15 0 5.045 4.750 - 5.000 5.125 74,500 377,002 5.0604 5.045 4.750 - 5.000 5.125 74,500 5.0604 -2.70%
2023-08-14 0 5.185 5.005 6.000 5.090 5.200 39,600 203,044 5.1274 5.185 5.005 6.000 5.090 5.200 39,600 5.1274 -2.35%
2023-08-11 0 5.310 5.250 6.000 5.310 5.500 64,200 343,755 5.3544 5.310 5.250 6.000 5.310 5.500 64,200 5.3544 -5.77%
2023-08-10 0 5.635 5.570 6.000 5.610 5.610 52,000 291,720 5.6100 5.635 5.570 6.000 5.610 5.610 52,000 5.6100 0.27%
2023-08-09 0 5.620 5.430 5.640 5.560 5.645 91,000 512,154 5.6281 5.620 5.430 5.640 5.560 5.645 91,000 5.6281 0.72%
2023-08-08 0 5.580 5.500 5.670 5.580 5.590 101,000 564,080 5.5850 5.580 5.500 5.670 5.580 5.590 101,000 5.5850 -2.19%
2023-08-07 0 5.705 - 6.000 - - 0 0 - 5.705 - 6.000 - - 0 - -2.31%
2023-08-04 0 5.840 - 5.840 5.780 5.870 81,800 478,223 5.8462 5.840 - 5.840 5.780 5.870 81,800 5.8462 3.55%
2023-08-03 0 5.640 - 6.000 5.615 5.620 150,000 842,443 5.6163 5.640 - 6.000 5.615 5.620 150,000 5.6163 0.89%
2023-08-02 0 5.590 5.500 6.000 5.590 5.640 11,900 66,616 5.5980 5.590 5.500 6.000 5.590 5.640 11,900 5.5980 -0.71%
2023-08-01 0 5.630 5.250 6.000 5.630 5.725 10,200 57,445 5.6319 5.630 5.250 6.000 5.630 5.725 10,200 5.6319 -1.66%
2023-07-31 0 5.725 5.680 6.000 5.725 5.850 77,500 450,519 5.8131 5.725 5.680 6.000 5.725 5.850 77,500 5.8131 0.97%
2023-07-28 0 5.670 5.580 5.750 5.390 5.670 256,200 1,411,502 5.5094 5.670 5.580 5.750 5.390 5.670 256,200 5.5094 2.72%
2023-07-27 0 5.520 5.445 5.600 5.510 5.555 4,200 23,324 5.5533 5.520 5.445 5.600 5.510 5.555 4,200 5.5533 0.18%
2023-07-26 0 5.510 5.100 5.510 5.530 5.530 700 3,871 5.5300 5.510 5.100 5.510 5.530 5.530 700 5.5300 -0.45%
2023-07-25 0 5.535 5.450 5.750 5.425 5.530 61,100 333,650 5.4607 5.535 5.450 5.750 5.425 5.530 61,100 5.4607 6.75%
2023-07-24 0 5.185 5.100 - 5.185 5.255 8,900 46,484 5.2229 5.185 5.100 - 5.185 5.255 8,900 5.2229 -2.99%
2023-07-21 0 5.345 5.300 5.480 5.360 5.360 100 536 5.3600 5.345 5.300 5.480 5.360 5.360 100 5.3600 1.62%
2023-07-20 0 5.260 5.260 - 5.260 5.320 6,100 32,386 5.3092 5.260 5.260 - 5.260 5.320 6,100 5.3092 -0.94%
2023-07-19 0 5.310 5.300 5.520 5.315 5.465 5,900 31,978 5.4200 5.310 5.300 5.520 5.315 5.465 5,900 5.4200 -3.54%
2023-07-18 0 5.505 5.500 5.590 5.505 5.565 5,700 31,500 5.5263 5.505 5.500 5.590 5.505 5.565 5,700 5.5263 -3.59%
2023-07-14 0 5.710 - 5.750 5.730 5.730 1,400 8,022 5.7300 5.710 - 5.750 5.730 5.730 1,400 5.7300 -0.35%
2023-07-13 0 5.730 - 5.795 5.600 5.720 18,800 107,316 5.7083 5.730 - 5.795 5.600 5.720 18,800 5.7083 3.90%
2023-07-12 0 5.515 - 5.600 5.540 5.540 100 554 5.5400 5.515 - 5.600 5.540 5.540 100 5.5400 -0.45%
2023-07-11 0 5.540 - 5.600 - - 0 0 - 5.540 - 5.600 - - 0 - 2.12%
2023-07-10 0 5.425 - 5.455 5.385 5.415 700 3,772 5.3886 5.425 - 5.455 5.385 5.415 700 5.3886 3.33%
2023-07-07 0 5.250 - 5.365 5.250 5.305 6,700 35,261 5.2628 5.250 - 5.365 5.250 5.305 6,700 5.2628 -2.14%
2023-07-06 0 5.365 5.250 - - - 0 0 - 5.365 5.250 - - - 0 - -2.54%
2023-07-05 0 5.505 5.450 - - - 0 0 - 5.505 5.450 - - - 0 - -2.13%
2023-07-04 0 5.625 5.250 - 5.560 5.625 17,000 94,645 5.5674 5.625 5.250 - 5.560 5.625 17,000 5.5674 1.35%
2023-07-03 0 5.550 5.540 - 5.545 5.560 150,000 833,203 5.5547 5.550 5.540 - 5.545 5.560 150,000 5.5547 1.46%
2023-06-30 0 5.470 5.405 - 5.405 5.500 8,800 47,754 5.4266 5.470 5.405 - 5.405 5.500 8,800 5.4266 2.63%
2023-06-29 0 5.330 5.250 5.360 5.330 5.355 15,500 82,990 5.3542 5.330 5.250 5.360 5.330 5.355 15,500 5.3542 -0.28%
2023-06-28 0 5.345 5.250 - 5.320 5.415 12,700 67,954 5.3507 5.345 5.250 - 5.320 5.415 12,700 5.3507 -1.84%
2023-06-27 0 5.445 5.415 - 5.445 5.445 2,000 10,890 5.4450 5.445 5.415 - 5.445 5.445 2,000 5.4450 1.40%
2023-06-26 0 5.370 5.320 - 5.360 5.390 6,700 35,990 5.3716 5.370 5.320 - 5.360 5.390 6,700 5.3716 -1.01%
2023-06-23 0 5.425 5.360 - 5.430 5.500 2,600 14,293 5.4973 5.425 5.360 - 5.430 5.500 2,600 5.4973 -2.34%
2023-06-21 0 5.555 5.500 6.750 5.600 5.870 166,000 969,028 5.8375 5.555 5.500 6.750 5.600 5.870 166,000 5.8375 -5.77%
2023-06-20 0 5.895 5.870 6.750 5.900 5.900 2,400 14,160 5.9000 5.895 5.870 6.750 5.900 5.900 2,400 5.9000 0.26%
2023-06-19 0 5.880 5.800 6.750 5.845 5.940 121,400 719,493 5.9266 5.880 5.800 6.750 5.845 5.940 121,400 5.9266 -1.34%
2023-06-16 0 5.960 5.800 6.000 5.850 5.975 32,800 195,114 5.9486 5.960 5.800 6.000 5.850 5.975 32,800 5.9486 3.11%
2023-06-15 0 5.780 5.770 5.790 5.410 5.750 110,100 619,610 5.6277 5.780 5.770 5.790 5.410 5.750 110,100 5.6277 7.14%
2023-06-14 0 5.395 5.320 - 5.395 5.405 10,000 54,041 5.4041 5.395 5.320 - 5.395 5.405 10,000 5.4041 -0.19%
2023-06-13 0 5.405 5.380 - 5.330 5.405 20,800 112,014 5.3853 5.405 5.380 - 5.330 5.405 20,800 5.3853 0.93%
2023-06-12 0 5.355 - 5.450 5.325 5.325 2,500 13,312 5.3248 5.355 - 5.450 5.325 5.325 2,500 5.3248 0.19%
2023-06-09 0 5.345 - - 5.260 5.345 31,000 163,905 5.2873 5.345 - - 5.260 5.345 31,000 5.2873 1.62%
2023-06-08 0 5.260 5.200 - 5.225 5.270 23,100 121,341 5.2529 5.260 5.200 - 5.225 5.270 23,100 5.2529 -1.22%
2023-06-07 0 5.325 - - 5.335 5.460 20,700 110,752 5.3503 5.325 - - 5.335 5.460 20,700 5.3503 -3.27%
2023-06-06 0 5.505 - - 5.505 5.650 63,200 353,783 5.5978 5.505 - - 5.505 5.650 63,200 5.5978 -2.91%
2023-06-05 0 5.670 5.650 5.710 5.670 5.785 44,600 253,732 5.6891 5.670 5.650 5.710 5.670 5.785 44,600 5.6891 -3.49%
2023-06-02 0 5.875 5.870 - 5.790 5.790 35,000 202,650 5.7900 5.875 5.870 - 5.790 5.790 35,000 5.7900 3.71%
2023-06-01 0 5.665 - - 5.780 5.790 10,000 57,850 5.7850 5.665 - - 5.780 5.790 10,000 5.7850 0.35%
2023-05-31 0 5.645 - - 5.645 5.720 53,000 299,960 5.6596 5.645 - - 5.645 5.720 53,000 5.6596 -2.25%
2023-05-30 0 5.775 - - 5.670 5.775 4,800 27,575 5.7448 5.775 - - 5.670 5.775 4,800 5.7448 0.17%
2023-05-29 0 5.765 5.770 6.750 5.765 5.870 6,400 37,173 5.8083 5.765 5.770 6.750 5.765 5.870 6,400 5.8083 -2.95%
2023-05-25 0 5.940 - 6.750 5.900 5.940 39,200 231,864 5.9149 5.940 - 6.750 5.900 5.940 39,200 5.9149 -0.83%
2023-05-24 0 5.990 - 6.750 5.975 6.070 18,400 110,374 5.9986 5.990 - 6.750 5.975 6.070 18,400 5.9986 -1.16%
2023-05-23 0 6.060 - 6.750 6.085 6.190 20,300 124,235 6.1200 6.060 - 6.750 6.085 6.190 20,300 6.1200 -2.65%
2023-05-22 0 6.225 - 6.750 - - 0 0 - 6.225 - 6.750 - - 0 - 0.00%
2023-05-19 0 6.225 6.160 6.225 - - 0 0 - 6.225 6.160 6.225 - - 0 - -0.08%
2023-05-18 0 6.230 - 6.750 6.200 6.405 27,400 171,572 6.2618 6.230 - 6.750 6.200 6.405 27,400 6.2618 -1.27%
2023-05-17 0 6.310 6.260 6.750 6.445 6.445 6,000 38,670 6.4450 6.310 6.260 6.750 6.445 6.445 6,000 6.4450 -2.55%
2023-05-16 0 6.475 6.250 6.520 6.475 6.540 18,900 122,733 6.4938 6.475 6.250 6.520 6.475 6.540 18,900 6.4938 0.00%
2023-05-15 0 6.475 6.250 6.495 6.400 6.475 37,900 242,922 6.4096 6.475 6.250 6.495 6.400 6.475 37,900 6.4096 3.27%
2023-05-12 0 6.270 6.270 7.410 6.270 6.450 34,300 216,031 6.2983 6.270 6.270 7.410 6.270 6.450 34,300 6.2983 -2.79%
2023-05-11 0 6.450 - 6.500 6.450 6.490 18,900 122,185 6.4648 6.450 - 6.500 6.450 6.490 18,900 6.4648 1.49%
2023-05-10 0 6.355 6.350 6.370 6.250 6.355 9,800 61,375 6.2628 6.355 6.350 6.370 6.250 6.355 9,800 6.2628 0.47%
2023-05-09 0 6.325 6.250 - 6.325 6.380 39,100 247,542 6.3310 6.325 6.250 - 6.325 6.380 39,100 6.3310 -1.79%
2023-05-08 0 6.440 6.250 - 6.310 6.455 71,700 457,530 6.3812 6.440 6.250 - 6.310 6.455 71,700 6.3812 -0.23%
2023-05-05 0 6.455 6.250 6.600 6.440 6.525 35,800 231,652 6.4707 6.455 6.250 6.600 6.440 6.525 35,800 6.4707 -2.34%
2023-05-04 0 6.610 6.580 - - - 0 0 - 6.610 6.580 - - - 0 - 0.00%
2023-05-03 0 6.610 6.250 - - - 0 0 - 6.610 6.250 - - - 0 - -0.08%
2023-05-02 0 6.615 6.250 - 6.580 6.580 100 658 6.5800 6.615 6.250 - 6.580 6.580 100 6.5800 -1.49%
2023-04-28 0 6.715 6.630 - 6.635 6.635 10,000 66,350 6.6350 6.715 6.630 - 6.635 6.635 10,000 6.6350 1.28%
2023-04-27 0 6.630 6.250 - - - 0 0 - 6.630 6.250 - - - 0 - 0.99%
2023-04-26 0 6.565 6.250 - 6.420 6.565 14,300 92,227 6.4494 6.565 6.250 - 6.420 6.565 14,300 6.4494 2.82%
2023-04-25 0 6.385 6.250 - 6.350 6.700 23,200 149,757 6.4550 6.385 6.250 - 6.350 6.700 23,200 6.4550 -4.70%
2023-04-24 0 6.700 6.695 - 6.655 6.700 6,300 42,088 6.6806 6.700 6.695 - 6.655 6.700 6,300 6.6806 -3.74%
2023-04-21 0 6.960 6.500 - 7.000 7.210 3,500 25,130 7.1800 6.960 6.500 - 7.000 7.210 3,500 7.1800 -4.00%
2023-04-20 0 7.250 6.900 7.250 7.260 7.260 6,000 43,560 7.2600 7.250 6.900 7.250 7.260 7.260 6,000 7.2600 -2.23%
2023-04-19 0 7.415 7.250 - - - 0 0 - 7.415 7.250 - - - 0 - -2.18%
2023-04-18 0 7.580 7.250 - - - 0 0 - 7.580 7.250 - - - 0 - -0.13%
2023-04-17 0 7.590 7.550 - 7.500 7.500 5,000 37,500 7.5000 7.590 7.550 - 7.500 7.500 5,000 7.5000 -0.33%
2023-04-14 0 7.615 6.900 7.630 7.600 7.615 20,000 152,150 7.6075 7.615 6.900 7.630 7.600 7.615 20,000 7.6075 2.15%
2023-04-13 0 7.455 6.500 - - - 0 0 - 7.455 6.500 - - - 0 - -0.60%
2023-04-12 0 7.500 7.435 - 7.435 7.500 11,700 87,519 7.4803 7.500 7.435 - 7.435 7.500 11,700 7.4803 -1.12%
2023-04-11 0 7.585 7.535 - 7.560 7.705 12,400 94,774 7.6431 7.585 7.535 - 7.560 7.705 12,400 7.6431 0.66%
2023-04-06 0 7.535 7.000 - 7.445 7.445 600 4,467 7.4450 7.535 7.000 - 7.445 7.445 600 7.4450 0.60%
2023-04-04 0 7.490 7.460 7.580 7.455 7.500 7,300 54,525 7.4692 7.490 7.460 7.580 7.455 7.500 7,300 7.4692 -1.58%
2023-04-03 0 7.610 7.450 - 7.470 7.610 215,400 1,611,033 7.4793 7.610 7.450 - 7.470 7.610 215,400 7.4793 2.42%
2023-03-31 0 7.430 7.380 - 7.430 7.430 8,200 60,926 7.4300 7.430 7.380 - 7.430 7.430 8,200 7.4300 1.78%
2023-03-30 0 7.300 7.135 - 7.275 7.275 600 4,365 7.2750 7.300 7.135 - 7.275 7.275 600 7.2750 1.11%
2023-03-29 0 7.220 6.700 - 7.205 7.240 22,000 158,569 7.2077 7.220 6.700 - 7.205 7.240 22,000 7.2077 0.14%
2023-03-28 0 7.210 7.190 - 7.230 7.305 45,200 329,334 7.2862 7.210 7.190 - 7.230 7.305 45,200 7.2862 -1.84%
2023-03-27 0 7.345 6.500 - 7.230 7.420 54,600 402,169 7.3657 7.345 6.500 - 7.230 7.420 54,600 7.3657 0.69%
2023-03-24 0 7.295 6.800 - 7.270 7.295 46,800 340,863 7.2834 7.295 6.800 - 7.270 7.295 46,800 7.2834 -0.34%
2023-03-23 0 7.320 6.800 7.405 7.115 7.320 50,000 356,672 7.1334 7.320 6.800 7.405 7.115 7.320 50,000 7.1334 3.83%
2023-03-22 0 7.050 6.800 - 7.050 7.190 58,200 411,171 7.0648 7.050 6.800 - 7.050 7.190 58,200 7.0648 -0.14%
2023-03-21 0 7.060 7.045 7.065 6.865 7.070 104,700 731,951 6.9909 7.060 7.045 7.065 6.865 7.070 104,700 6.9909 4.52%
2023-03-20 0 6.755 6.500 - 6.680 6.850 101,600 688,504 6.7766 6.755 6.500 - 6.680 6.850 101,600 6.7766 -0.37%
2023-03-17 0 6.780 6.500 - 6.775 6.855 19,000 129,318 6.8062 6.780 6.500 - 6.775 6.855 19,000 6.8062 -0.37%
2023-03-16 0 6.805 6.500 6.940 6.800 6.980 13,300 91,071 6.8474 6.805 6.500 6.940 6.800 6.980 13,300 6.8474 -2.99%
2023-03-15 0 7.015 6.995 - - - 0 0 - 7.015 6.995 - - - 0 - -0.21%
2023-03-14 0 7.030 6.500 - 6.980 6.980 7,200 50,256 6.9800 7.030 6.500 - 6.980 6.980 7,200 6.9800 -0.92%
2023-03-13 0 7.095 6.500 7.200 7.115 7.115 500 3,557 7.1140 7.095 6.500 7.200 7.115 7.115 500 7.1140 0.64%
2023-03-10 0 7.050 7.000 - 7.000 7.050 5,500 38,650 7.0273 7.050 7.000 - 7.000 7.050 5,500 7.0273 0.28%
2023-03-09 0 7.030 7.000 - 7.050 7.130 50,600 356,777 7.0509 7.030 7.000 - 7.050 7.130 50,600 7.0509 -0.50%
2023-03-08 0 7.065 7.050 7.180 - - 0 0 - 7.065 7.050 7.180 - - 0 - -1.74%
2023-03-07 0 7.190 7.175 7.310 7.185 7.400 181,300 1,306,533 7.2065 7.190 7.175 7.310 7.185 7.400 181,300 7.2065 -3.81%
2023-03-06 0 7.475 - - 7.305 7.335 300 2,194 7.3133 7.475 - - 7.305 7.335 300 7.3133 -0.20%
2023-03-03 0 7.490 - - 7.485 7.535 50,300 378,995 7.5347 7.490 - - 7.485 7.535 50,300 7.5347 0.07%
2023-03-02 0 7.485 7.470 - 7.490 7.700 154,500 1,168,537 7.5633 7.485 7.470 - 7.490 7.700 154,500 7.5633 -2.79%
2023-03-01 0 7.700 7.700 - 7.625 7.690 31,000 238,187 7.6835 7.700 7.700 - 7.625 7.690 31,000 7.6835 4.48%
2023-02-28 0 7.370 - - 7.370 7.370 2,300 16,951 7.3700 7.370 - - 7.370 7.370 2,300 7.3700 1.31%
2023-02-27 0 7.275 - - 7.220 7.440 50,000 363,885 7.2777 7.275 - - 7.220 7.440 50,000 7.2777 -1.49%
2023-02-24 0 7.385 - 7.435 7.385 7.515 8,200 61,033 7.4430 7.385 - 7.435 7.385 7.515 8,200 7.4430 -4.22%
2023-02-23 0 7.710 - - - - 0 0 - 7.710 - - - - 0 - 0.33%
2023-02-22 0 7.685 - - - - 0 0 - 7.685 - - - - 0 - -1.22%
2023-02-21 0 7.780 7.780 - 7.780 7.800 900 7,004 7.7822 7.780 7.780 - 7.780 7.800 900 7.7822 -1.46%
2023-02-20 0 7.895 6.600 - 7.895 7.895 3,000 23,685 7.8950 7.895 6.600 - 7.895 7.895 3,000 7.8950 3.00%
2023-02-17 0 7.665 7.650 7.680 7.680 7.680 13,000 99,840 7.6800 7.665 7.650 7.680 7.680 7.680 13,000 7.6800 -6.58%
2023-02-16 0 8.205 - - 8.505 8.505 1,100 9,355 8.5045 8.205 - - 8.505 8.505 1,100 8.5045 -3.01%
2023-02-15 0 8.460 - - 8.500 8.500 2,000 17,000 8.5000 8.460 - - 8.500 8.500 2,000 8.5000 -2.42%
2023-02-14 0 8.670 8.615 8.680 8.670 8.670 1,000 8,670 8.6700 8.670 8.615 8.680 8.670 8.670 1,000 8.6700 -0.17%
2023-02-13 0 8.685 8.555 - - - 0 0 - 8.685 8.555 - - - 0 - 1.22%
2023-02-10 0 8.580 8.525 8.580 8.735 8.735 3,000 26,205 8.7350 8.580 8.525 8.580 8.735 8.735 3,000 8.7350 -2.11%
2023-02-09 0 8.765 8.765 - - - 0 0 - 8.765 8.765 - - - 0 - 3.06%
2023-02-08 0 8.505 8.455 8.520 8.620 8.620 50,000 431,000 8.6200 8.505 8.455 8.520 8.620 8.620 50,000 8.6200 -0.12%
2023-02-07 0 8.515 - 8.620 8.495 8.495 100 849 8.4900 8.515 - 8.620 8.495 8.495 100 8.4900 0.24%
2023-02-06 0 8.495 - - - - 0 0 - 8.495 - - - - 0 - -4.76%
2023-02-03 0 8.920 - - 8.870 9.040 68,800 611,262 8.8846 8.920 - - 8.870 9.040 68,800 8.8846 -2.62%
2023-02-02 0 9.160 9.100 9.165 9.250 9.355 4,300 39,956 9.2921 9.160 9.100 9.165 9.250 9.355 4,300 9.2921 0.22%
2023-02-01 0 9.140 9.140 - 8.960 9.030 36,200 325,247 8.9847 9.140 9.140 - 8.960 9.030 36,200 8.9847 2.01%
2023-01-31 0 8.960 - - 8.895 9.000 72,000 641,840 8.9144 8.960 - - 8.895 9.000 72,000 8.9144 -1.43%
2023-01-30 0 9.090 - 9.200 9.065 9.230 26,800 244,369 9.1182 9.090 - 9.200 9.065 9.230 26,800 9.1182 -4.82%
2023-01-27 0 9.550 - 9.550 9.550 9.580 13,000 124,390 9.5685 9.550 - 9.550 9.550 9.580 13,000 9.5685 -0.31%
2023-01-26 0 9.580 - 9.750 9.410 9.520 12,400 118,004 9.5165 9.580 - 9.750 9.410 9.520 12,400 9.5165 7.22%
2023-01-20 0 8.935 8.865 9.750 8.865 8.915 9,300 82,759 8.8988 8.935 8.865 9.750 8.865 8.915 9,300 8.8988 1.25%
2023-01-19 0 8.825 - 9.750 8.690 8.825 32,600 285,546 8.7591 8.825 - 9.750 8.690 8.825 32,600 8.7591 2.62%
2023-01-18 0 8.600 - 9.750 8.570 8.570 2,500 21,425 8.5700 8.600 - 9.750 8.570 8.570 2,500 8.5700 -0.58%
2023-01-17 0 8.650 - 9.750 8.730 8.730 2,500 21,825 8.7300 8.650 - 9.750 8.730 8.730 2,500 8.7300 -1.14%
2023-01-16 0 8.750 7.200 - 8.630 8.870 51,500 456,565 8.8653 8.750 7.200 - 8.630 8.870 51,500 8.8653 4.10%
2023-01-13 0 8.405 8.395 - 8.140 8.395 10,500 86,835 8.2700 8.405 8.395 - 8.140 8.395 10,500 8.2700 4.22%
2023-01-12 0 8.065 8.060 - 8.020 8.075 46,900 378,005 8.0598 8.065 8.060 - 8.020 8.075 46,900 8.0598 1.13%
2023-01-11 0 7.975 7.510 - 7.975 8.035 54,900 438,456 7.9864 7.975 7.510 - 7.975 8.035 54,900 7.9864 -1.60%
2023-01-10 0 8.105 8.100 - 8.100 8.100 500 4,050 8.1000 8.105 8.100 - 8.100 8.100 500 8.1000 2.66%
2023-01-09 0 7.895 6.870 - 7.890 7.910 5,300 41,827 7.8919 7.895 6.870 - 7.890 7.910 5,300 7.8919 2.53%
2023-01-06 0 7.700 6.870 7.700 7.550 7.715 4,500 34,174 7.5942 7.700 6.870 7.700 7.550 7.715 4,500 7.5942 2.12%
2023-01-05 0 7.540 6.870 7.540 7.425 7.540 7,600 56,766 7.4692 7.540 6.870 7.540 7.425 7.540 7,600 7.4692 5.38%
2023-01-04 0 7.155 6.870 7.160 7.155 7.155 1,000 7,155 7.1550 7.155 6.870 7.160 7.155 7.155 1,000 7.1550 -0.69%
2023-01-03 0 7.205 6.870 - - - 0 0 - 7.205 6.870 - - - 0 - 2.78%
2022-12-30 0 7.010 - - 7.010 7.010 30,000 210,300 7.0100 7.010 - - 7.010 7.010 30,000 7.0100 0.00%
2022-12-29 0 7.010 - - 7.025 7.025 6,400 44,960 7.0250 7.010 - - 7.025 7.025 6,400 7.0250 0.21%
2022-12-28 0 6.995 - - 6.950 6.950 1,500 10,425 6.9500 6.995 - - 6.950 6.950 1,500 6.9500 6.07%
2022-12-23 0 6.595 - - 6.580 6.625 2,500 16,543 6.6172 6.595 - - 6.580 6.625 2,500 6.6172 -0.75%
2022-12-22 0 6.645 - - 6.645 6.730 7,400 49,232 6.6530 6.645 - - 6.645 6.730 7,400 6.6530 -1.48%
2022-12-21 0 6.745 - - 6.745 6.770 2,000 13,520 6.7600 6.745 - - 6.745 6.770 2,000 6.7600 0.07%
2022-12-20 0 6.740 - 6.740 6.760 6.870 43,000 295,080 6.8623 6.740 - 6.740 6.760 6.870 43,000 6.8623 -2.32%
2022-12-19 0 6.900 6.870 6.970 6.900 6.900 1,000 6,900 6.9000 6.900 6.870 6.970 6.900 6.900 1,000 6.9000 -1.57%
2022-12-16 0 7.010 6.870 - 7.010 7.010 13,000 91,130 7.0100 7.010 6.870 - 7.010 7.010 13,000 7.0100 -2.71%
2022-12-15 0 7.205 7.195 - - - 0 0 - 7.205 7.195 - - - 0 - 1.34%
2022-12-14 0 7.110 7.080 7.130 - - 0 0 - 7.110 7.080 7.130 - - 0 - 0.00%
2022-12-13 0 7.110 7.060 7.110 7.155 7.155 4,500 32,197 7.1549 7.110 7.060 7.110 7.155 7.155 4,500 7.1549 -2.54%
2022-12-12 0 7.295 6.470 - 7.300 7.335 16,000 117,325 7.3328 7.295 6.470 - 7.300 7.335 16,000 7.3328 -2.73%
2022-12-09 0 7.500 7.495 - 7.395 7.470 40,100 299,532 7.4696 7.500 7.495 - 7.395 7.470 40,100 7.4696 1.56%
2022-12-08 0 7.385 - 7.470 7.350 7.385 8,000 58,835 7.3544 7.385 - 7.470 7.350 7.385 8,000 7.3544 1.65%
2022-12-07 0 7.265 - - 7.315 7.450 14,100 104,636 7.4210 7.265 - - 7.315 7.450 14,100 7.4210 0.90%
2022-12-06 0 7.200 7.190 7.470 7.160 7.320 20,400 147,715 7.2409 7.200 7.190 7.470 7.160 7.320 20,400 7.2409 1.05%
2022-12-05 0 7.125 - 7.470 7.100 7.470 72,800 517,902 7.1140 7.125 - 7.470 7.100 7.470 72,800 7.1140 0.71%
2022-12-02 0 7.075 7.035 7.090 7.120 7.150 1,600 11,422 7.1388 7.075 7.035 7.090 7.120 7.150 1,600 7.1388 1.58%
2022-12-01 0 6.965 6.760 - 7.065 7.065 800 5,652 7.0650 6.965 6.760 - 7.065 7.065 800 7.0650 3.19%
2022-11-30 0 6.750 6.725 - 6.560 6.750 54,600 360,370 6.6002 6.750 6.725 - 6.560 6.750 54,600 6.6002 1.05%
2022-11-29 0 6.680 - - 6.435 6.690 9,200 60,772 6.6057 6.680 - - 6.435 6.690 9,200 6.6057 5.86%
2022-11-28 0 6.310 6.285 6.335 6.140 6.310 58,100 358,955 6.1782 6.310 6.285 6.335 6.140 6.310 58,100 6.1782 -2.55%
2022-11-25 0 6.475 - - - - 0 0 - 6.475 - - - - 0 - -2.41%
2022-11-24 0 6.635 - - 6.670 6.670 10,000 66,700 6.6700 6.635 - - 6.670 6.670 10,000 6.6700 0.30%
2022-11-23 0 6.615 6.610 6.655 6.470 6.665 66,200 431,450 6.5174 6.615 6.610 6.655 6.470 6.665 66,200 6.5174 -2.07%
2022-11-22 0 6.755 6.470 - 6.755 6.950 78,800 535,894 6.8007 6.755 6.470 - 6.755 6.950 78,800 6.8007 -1.24%
2022-11-21 0 6.840 6.470 - 6.830 6.830 1,600 10,928 6.8300 6.840 6.470 - 6.830 6.830 1,600 6.8300 -2.36%
2022-11-18 0 7.005 6.470 7.005 7.015 7.080 121,500 856,047 7.0457 7.005 6.470 7.005 7.015 7.080 121,500 7.0457 0.21%
2022-11-17 0 6.990 6.470 - 6.900 6.930 34,000 235,500 6.9265 6.990 6.470 - 6.900 6.930 34,000 6.9265 -3.79%
2022-11-16 0 7.265 6.930 - 7.265 7.480 92,100 683,850 7.4251 7.265 6.930 - 7.265 7.480 92,100 7.4251 -2.87%
2022-11-15 0 7.480 7.350 - 7.100 7.490 98,700 721,032 7.3053 7.480 7.350 - 7.100 7.490 98,700 7.3053 4.32%
2022-11-14 0 7.170 6.930 - 7.255 7.290 40,500 294,270 7.2659 7.170 6.930 - 7.255 7.290 40,500 7.2659 -1.38%
2022-11-11 0 7.270 6.930 - 7.225 7.255 3,400 24,577 7.2285 7.270 6.930 - 7.225 7.255 3,400 7.2285 9.65%
2022-11-10 0 6.630 6.470 - 6.670 6.675 10,700 71,372 6.6703 6.630 6.470 - 6.670 6.675 10,700 6.6703 -4.12%
2022-11-09 0 6.915 - - 6.915 7.045 45,400 315,396 6.9470 6.915 - - 6.915 7.045 45,400 6.9470 -2.05%
2022-11-08 0 7.060 6.870 - - - 0 0 - 7.060 6.870 - - - 0 - -1.60%
2022-11-07 0 7.175 6.470 - 7.235 7.235 2,000 14,470 7.2350 7.175 6.470 - 7.235 7.235 2,000 7.2350 1.20%
2022-11-04 0 7.090 6.470 - 6.875 7.085 9,300 64,678 6.9546 7.090 6.470 - 6.875 7.085 9,300 6.9546 8.33%
2022-11-03 0 6.545 6.470 - 6.535 6.620 34,400 226,328 6.5793 6.545 6.470 - 6.535 6.620 34,400 6.5793 -3.54%
2022-11-02 0 6.785 6.780 6.800 6.670 6.785 9,000 60,720 6.7467 6.785 6.780 6.800 6.670 6.785 9,000 6.7467 6.10%
2022-11-01 0 6.395 - - 6.245 6.460 69,500 438,504 6.3094 6.395 - - 6.245 6.460 69,500 6.3094 5.62%
2022-10-31 0 6.055 - - 6.070 6.205 63,100 385,104 6.1031 6.055 - - 6.070 6.205 63,100 6.1031 -1.22%
2022-10-28 0 6.130 6.120 - 6.130 6.445 180,100 1,128,122 6.2639 6.130 6.120 - 6.130 6.445 180,100 6.2639 -6.98%
2022-10-27 0 6.590 - - - - 0 0 - 6.590 - - - - 0 - -3.30%
2022-10-26 0 6.815 - - 6.495 6.745 66,500 438,147 6.5887 6.815 - - 6.495 6.745 66,500 6.5887 7.32%
2022-10-25 0 6.350 - - 6.140 6.475 143,800 906,537 6.3042 6.350 - - 6.140 6.475 143,800 6.3042 -2.01%
2022-10-24 0 6.480 - - 6.505 6.820 94,500 628,130 6.6469 6.480 - - 6.505 6.820 94,500 6.6469 -6.09%
2022-10-21 0 6.900 - 6.900 6.930 6.930 15,000 103,950 6.9300 6.900 - 6.900 6.930 6.930 15,000 6.9300 -1.08%
2022-10-20 0 6.975 - - 7.150 7.240 15,000 107,725 7.1817 6.975 - - 7.150 7.240 15,000 7.1817 -2.45%
2022-10-19 0 7.150 - 7.395 7.405 7.435 2,800 20,776 7.4200 7.150 - 7.395 7.405 7.435 2,800 7.4200 -3.12%
2022-10-18 0 7.380 - 7.380 7.390 7.445 65,000 482,620 7.4249 7.380 - 7.380 7.390 7.445 65,000 7.4249 1.37%
2022-10-17 0 7.280 - - 7.130 7.285 105,500 759,490 7.1990 7.280 - - 7.130 7.285 105,500 7.1990 0.28%
2022-10-14 0 7.260 7.255 - 6.985 7.335 50,800 368,032 7.2447 7.260 7.255 - 6.985 7.335 50,800 7.2447 6.92%
2022-10-13 0 6.790 - 6.790 6.730 6.965 18,600 127,068 6.8316 6.790 - 6.790 6.730 6.965 18,600 6.8316 0.89%
2022-10-12 0 6.730 - 6.750 6.260 6.770 10,100 65,966 6.5313 6.730 - 6.750 6.260 6.770 10,100 6.5313 6.74%
2022-10-11 0 6.305 - - 6.300 6.410 14,000 88,755 6.3396 6.305 - - 6.300 6.410 14,000 6.3396 0.08%
2022-10-10 0 6.300 - 7.700 6.335 6.660 80,200 518,231 6.4617 6.300 - 7.700 6.335 6.660 80,200 6.4617 -11.08%
2022-10-07 0 7.085 7.070 7.200 7.120 7.190 11,500 82,120 7.1409 7.085 7.070 7.200 7.120 7.190 11,500 7.1409 -4.32%
2022-10-06 0 7.405 - 7.700 7.455 7.455 100 745 7.4500 7.405 - 7.700 7.455 7.455 100 7.4500 -1.53%
2022-10-05 0 7.520 7.400 - 7.120 7.550 27,100 195,173 7.2020 7.520 7.400 - 7.120 7.550 27,100 7.2020 16.77%
2022-10-03 0 6.440 - - 6.435 6.440 32,000 206,000 6.4375 6.440 - - 6.435 6.440 32,000 6.4375 -1.60%
2022-09-30 0 6.545 - - 6.605 6.740 17,600 118,502 6.7331 6.545 - - 6.605 6.740 17,600 6.7331 -0.76%
2022-09-29 0 6.595 - - 6.575 6.575 100 657 6.5700 6.595 - - 6.575 6.575 100 6.5700 0.53%
2022-09-28 0 6.560 - 6.565 6.590 6.640 17,500 115,617 6.6067 6.560 - 6.565 6.590 6.640 17,500 6.6067 -6.42%
2022-09-27 0 7.010 7.015 7.070 7.005 7.005 4,000 28,020 7.0050 7.010 7.015 7.070 7.005 7.005 4,000 7.0050 1.82%
2022-09-26 0 6.885 6.600 - 6.600 6.975 35,500 243,590 6.8617 6.885 6.600 - 6.600 6.975 35,500 6.8617 2.76%
2022-09-23 0 6.700 6.600 - 6.590 6.870 49,600 333,762 6.7291 6.700 6.600 - 6.590 6.870 49,600 6.7291 -2.62%
2022-09-22 0 6.880 - - 6.880 6.880 1,500 10,320 6.8800 6.880 - - 6.880 6.880 1,500 6.8800 -1.99%
2022-09-21 0 7.020 - - 7.050 7.120 73,200 517,173 7.0652 7.020 - - 7.050 7.120 73,200 7.0652 -3.57%
2022-09-20 0 7.280 7.245 7.280 7.375 7.375 1,500 11,062 7.3747 7.280 7.245 7.280 7.375 7.375 1,500 7.3747 2.18%
2022-09-19 0 7.125 - - 7.115 7.325 51,500 373,889 7.2600 7.125 - - 7.115 7.325 51,500 7.2600 -2.66%
2022-09-16 0 7.320 - - 7.500 7.700 9,500 72,600 7.6421 7.320 - - 7.500 7.700 9,500 7.6421 -5.18%
2022-09-15 0 7.720 7.720 7.785 7.680 8.200 9,200 72,758 7.9085 7.720 7.720 7.785 7.680 8.200 9,200 7.9085 -8.37%
2022-09-14 0 8.425 - - - - 0 0 - 8.425 - - - - 0 - -3.49%
2022-09-13 0 8.730 - - - - 0 0 - 8.730 - - - - 0 - -0.23%
2022-09-09 0 8.750 8.780 - 8.690 8.715 30,700 266,788 8.6902 8.750 8.780 - 8.690 8.715 30,700 8.6902 3.31%
2022-09-08 0 8.470 8.400 - 8.580 8.690 42,200 365,161 8.6531 8.470 8.400 - 8.580 8.690 42,200 8.6531 -4.19%
2022-09-07 0 8.840 - - 8.840 8.840 12,000 106,080 8.8400 8.840 - - 8.840 8.840 12,000 8.8400 2.97%
2022-09-06 0 8.585 8.470 - 8.445 8.500 1,300 11,012 8.4708 8.585 8.470 - 8.445 8.500 1,300 8.4708 -0.17%
2022-09-05 0 8.600 - - - - 0 0 - 8.600 - - - - 0 - -0.75%
2022-09-02 0 8.665 8.665 8.705 8.660 8.660 500 4,330 8.6600 8.665 8.665 8.705 8.660 8.660 500 8.6600 0.06%
2022-09-01 0 8.660 - - 8.660 8.675 1,200 10,404 8.6700 8.660 - - 8.660 8.675 1,200 8.6700 -2.86%
2022-08-31 0 8.915 - - 8.900 9.075 6,200 55,310 8.9210 8.915 - - 8.900 9.075 6,200 8.9210 -3.31%
2022-08-30 0 9.220 9.000 - 9.300 9.360 16,200 150,699 9.3024 9.220 9.000 - 9.300 9.360 16,200 9.3024 -0.81%
2022-08-29 0 9.295 9.150 - 9.195 9.325 1,800 16,671 9.2617 9.295 9.150 - 9.195 9.325 1,800 9.2617 -2.72%
2022-08-26 0 9.555 - - - - 0 0 - 9.555 - - - - 0 - -1.60%
2022-08-25 0 9.710 9.695 - 9.545 9.545 400 3,818 9.5450 9.710 9.695 - 9.545 9.545 400 9.5450 0.47%
2022-08-24 0 9.665 9.615 9.695 9.735 10.63 72,100 721,026 10.000 9.665 9.615 9.695 9.735 10.63 72,100 10.000 -9.16%
2022-08-23 0 10.64 - - 10.63 10.64 22,700 241,501 10.639 10.64 - - 10.63 10.64 22,700 10.639 0.66%
2022-08-22 0 10.57 10.52 10.60 10.57 10.57 1,700 17,969 10.570 10.57 10.52 10.60 10.57 10.57 1,700 10.570 2.42%
2022-08-19 0 10.32 - - 10.45 10.45 10,000 104,500 10.450 10.32 - - 10.45 10.45 10,000 10.450 -3.46%
2022-08-18 0 10.69 - - 10.69 10.86 11,000 117,815 10.710 10.69 - - 10.69 10.86 11,000 10.710 0.09%
2022-08-17 0 10.68 - - 10.27 10.67 31,400 324,846 10.345 10.68 - - 10.27 10.67 31,400 10.345 2.59%
2022-08-16 0 10.41 - - 10.41 10.52 30,400 317,876 10.456 10.41 - - 10.41 10.52 30,400 10.456 1.07%
2022-08-15 0 10.30 - - 10.30 10.31 10,900 112,374 10.310 10.30 - - 10.30 10.31 10,900 10.310 0.68%
2022-08-12 0 10.23 - - 10.23 10.34 700 7,227 10.324 10.23 - - 10.23 10.34 700 10.324 -1.06%
2022-08-11 0 10.34 - - 10.21 10.29 1,200 12,284 10.237 10.34 - - 10.21 10.29 1,200 10.237 3.92%
2022-08-10 0 9.950 9.950 - 9.950 10.08 52,200 522,978 10.019 9.950 9.950 - 9.950 10.08 52,200 10.019 -1.68%
2022-08-09 0 10.12 - - 9.970 10.10 31,200 312,468 10.015 10.12 - - 9.970 10.10 31,200 10.015 0.40%
2022-08-08 0 10.08 - - 9.940 10.10 21,500 216,913 10.089 10.08 - - 9.940 10.10 21,500 10.089 -0.20%
2022-08-05 0 10.10 - 10.10 10.04 10.11 4,800 48,304 10.063 10.10 - 10.10 10.04 10.11 4,800 10.063 3.48%
2022-08-04 0 9.760 - - 9.680 9.680 100 968 9.6800 9.760 - - 9.680 9.680 100 9.6800 0.41%
2022-08-03 0 9.720 9.670 - 9.650 10.19 435,100 4,324,358 9.9388 9.720 9.670 - 9.650 10.19 435,100 9.9388 -3.86%
2022-08-02 0 10.11 9.800 - 9.880 10.28 220,400 2,218,150 10.064 10.11 9.800 - 9.880 10.28 220,400 10.064 -3.07%
2022-08-01 0 10.43 9.890 - 9.840 10.42 73,400 741,705 10.105 10.43 9.890 - 9.840 10.42 73,400 10.105 3.68%
2022-07-29 0 10.06 - - 9.985 10.19 21,300 212,837 9.9923 10.06 - - 9.985 10.19 21,300 9.9923 -2.14%
2022-07-28 0 10.28 - - 10.28 10.57 61,000 637,070 10.444 10.28 - - 10.28 10.57 61,000 10.444 -0.68%
2022-07-27 0 10.35 - - 10.35 10.36 4,000 41,420 10.355 10.35 - - 10.35 10.36 4,000 10.355 0.29%
2022-07-26 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.58%
2022-07-25 0 10.26 10.01 - 10.28 10.28 500 5,140 10.280 10.26 10.01 - 10.28 10.28 500 10.280 -2.01%
2022-07-22 0 10.47 - 10.80 10.42 10.42 20,000 208,400 10.420 10.47 - 10.80 10.42 10.42 20,000 10.420 -0.95%
2022-07-21 0 10.57 - - 10.62 10.89 35,800 385,590 10.771 10.57 - - 10.62 10.89 35,800 10.771 -1.12%
2022-07-20 0 10.69 - 10.75 10.70 10.92 163,500 1,782,015 10.899 10.69 - 10.75 10.70 10.92 163,500 10.899 0.00%
2022-07-19 0 10.69 10.60 - 10.60 10.83 245,200 2,638,047 10.759 10.69 10.60 - 10.60 10.83 245,200 10.759 -2.73%
2022-07-18 0 10.99 10.80 - 10.72 10.72 3,000 32,160 10.720 10.99 10.80 - 10.72 10.72 3,000 10.720 3.39%
2022-07-15 0 10.63 - - 10.63 11.24 109,200 1,195,827 10.951 10.63 - - 10.63 11.24 109,200 10.951 -5.43%
2022-07-14 0 11.24 10.97 11.24 10.74 11.24 36,800 412,427 11.207 11.24 10.97 11.24 10.74 11.24 36,800 11.207 4.66%
2022-07-13 0 10.74 - - 10.29 10.73 8,200 87,942 10.725 10.74 - - 10.29 10.73 8,200 10.725 3.37%
2022-07-12 0 10.39 - - 10.40 10.51 20,000 209,100 10.455 10.39 - - 10.40 10.51 20,000 10.455 -4.06%
2022-07-11 0 10.83 - - 10.80 11.39 94,800 1,035,632 10.924 10.83 - - 10.80 11.39 94,800 10.924 -4.92%
2022-07-08 0 11.39 11.30 - 11.39 11.54 20,000 229,300 11.465 11.39 11.30 - 11.39 11.54 20,000 11.465 -2.40%
2022-07-07 0 11.67 - - 11.22 11.52 40,000 454,800 11.370 11.67 - - 11.22 11.52 40,000 11.370 1.83%
2022-07-06 0 11.46 11.37 - 11.29 11.77 261,000 3,022,130 11.579 11.46 11.37 - 11.29 11.77 261,000 11.579 0.09%
2022-07-05 0 11.45 11.45 11.53 11.24 11.37 221,000 2,496,070 11.294 11.45 11.45 11.53 11.24 11.37 221,000 11.294 -1.29%
2022-07-04 0 11.60 - - 11.05 11.60 51,000 572,550 11.226 11.60 - - 11.05 11.60 51,000 11.226 1.93%
2022-06-30 0 11.38 - - 11.18 11.44 4,100 46,256 11.282 11.38 - - 11.18 11.44 4,100 11.282 2.06%
2022-06-29 0 11.15 11.10 - 11.02 11.68 11,300 125,184 11.078 11.15 11.10 - 11.02 11.68 11,300 11.078 -4.54%
2022-06-28 0 11.68 11.68 - 11.29 11.68 7,000 80,655 11.522 11.68 11.68 - 11.29 11.68 7,000 11.522 0.78%
2022-06-27 0 11.59 11.50 - 11.67 11.76 41,200 482,070 11.701 11.59 11.50 - 11.67 11.76 41,200 11.701 0.09%
2022-06-24 0 11.58 - - 11.07 11.58 180,700 2,041,534 11.298 11.58 - - 11.07 11.58 180,700 11.298 6.24%
2022-06-23 0 10.90 - 11.00 10.48 10.56 1,000 10,520 10.520 10.90 - 11.00 10.48 10.56 1,000 10.520 5.93%
2022-06-22 0 10.29 - - 10.30 10.56 131,200 1,373,450 10.468 10.29 - - 10.30 10.56 131,200 10.468 -2.56%
2022-06-21 0 10.56 10.50 - 10.48 10.79 118,600 1,252,237 10.558 10.56 10.50 - 10.48 10.79 118,600 10.558 -2.40%
2022-06-20 0 10.82 10.70 11.00 10.86 10.86 200 2,172 10.860 10.82 10.70 11.00 10.86 10.86 200 10.860 5.87%
2022-06-17 0 10.22 - - 10.02 10.20 40,200 403,640 10.041 10.22 - - 10.02 10.20 40,200 10.041 6.51%
2022-06-16 0 9.595 - - - - 0 0 - 9.595 - - - - 0 - -1.34%
2022-06-15 0 9.725 - - 9.500 9.950 60,000 585,700 9.7617 9.725 - - 9.500 9.950 60,000 9.7617 4.07%
2022-06-14 0 9.345 - - 9.050 9.275 20,700 189,614 9.1601 9.345 - - 9.050 9.275 20,700 9.1601 -1.53%
2022-06-13 0 9.490 9.300 9.510 9.510 9.510 200 1,902 9.5100 9.490 9.300 9.510 9.510 9.510 200 9.5100 -0.63%
2022-06-10 0 9.550 - - 9.270 9.550 1,300 12,215 9.3962 9.550 - - 9.270 9.550 1,300 9.3962 3.02%
2022-06-09 0 9.270 - 9.600 9.270 9.500 1,000 9,385 9.3850 9.270 - 9.600 9.270 9.500 1,000 9.3850 -4.92%
2022-06-08 0 9.750 - - 9.400 9.415 10,100 94,941 9.4001 9.750 - - 9.400 9.415 10,100 9.4001 1.09%
2022-06-07 0 9.645 9.500 - 9.560 9.680 36,800 353,694 9.6113 9.645 9.500 - 9.560 9.680 36,800 9.6113 -0.98%
2022-06-06 0 9.740 9.670 - 9.670 9.700 3,000 29,085 9.6950 9.740 9.670 - 9.670 9.700 3,000 9.6950 9.68%
2022-06-02 0 8.880 - - 8.500 8.500 26,000 221,000 8.5000 8.880 - - 8.500 8.500 26,000 8.5000 2.60%
2022-06-01 0 8.655 8.500 - 8.510 8.655 3,000 25,733 8.5777 8.655 8.500 - 8.510 8.655 3,000 8.5777 1.41%
2022-05-31 0 8.535 - - 8.185 8.490 12,400 105,024 8.4697 8.535 - - 8.185 8.490 12,400 8.4697 5.31%
2022-05-30 0 8.105 7.900 8.185 8.020 8.100 10,300 82,628 8.0221 8.105 7.900 8.185 8.020 8.100 10,300 8.0221 3.25%
2022-05-27 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
2022-05-26 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
2022-05-25 0 7.850 - 7.950 7.850 7.850 200 1,570 7.8500 7.850 - 7.950 7.850 7.850 200 7.8500 -1.63%
2022-05-24 0 7.980 - 8.005 8.370 8.375 500 4,186 8.3720 7.980 - 8.005 8.370 8.375 500 8.3720 -6.78%
2022-05-23 0 8.560 - - - - 0 0 - 8.560 - - - - 0 - 0.71%
2022-05-20 0 8.500 8.110 - - - 0 0 - 8.500 8.110 - - - 0 - 5.00%
2022-05-19 0 8.095 - - - - 0 0 - 8.095 - - - - 0 - 1.57%
2022-05-18 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - 0.06%
2022-05-17 0 7.965 - - 7.935 7.935 500 3,967 7.9340 7.965 - - 7.935 7.935 500 7.9340 3.64%
2022-05-16 0 7.685 - 7.970 7.850 7.850 500 3,925 7.8500 7.685 - 7.970 7.850 7.850 500 7.8500 -3.09%
2022-05-13 0 7.930 7.845 - 7.875 7.935 1,300 10,255 7.8885 7.930 7.845 - 7.875 7.935 1,300 7.8885 0.70%
2022-05-12 0 7.875 - 7.875 7.875 7.980 7,300 58,189 7.9711 7.875 - 7.875 7.875 7.980 7,300 7.9711

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top