Zhengwei Group Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02147  2023-01-13    
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 0.780 0.730 0.810 - - 0 0 - 0.780 0.730 0.810 - - 0 - 0.00%
2026-01-22 0 0.780 0.780 0.820 0.760 0.790 40,400 31,452 0.7785 0.780 0.780 0.820 0.760 0.790 40,400 0.7785 1.30%
2026-01-21 0 0.770 0.720 0.790 0.770 0.770 25,000 19,150 0.7660 0.770 0.720 0.790 0.770 0.770 25,000 0.7660 1.32%
2026-01-20 0 0.760 0.740 0.790 0.720 0.760 28,600 20,946 0.7324 0.760 0.740 0.790 0.720 0.760 28,600 0.7324 0.00%
2026-01-19 0 0.760 0.760 0.790 0.750 0.830 81,000 64,024 0.7904 0.760 0.760 0.790 0.750 0.830 81,000 0.7904 0.00%
2026-01-16 0 0.760 0.760 0.780 0.700 0.820 191,600 143,878 0.7509 0.760 0.760 0.780 0.700 0.820 191,600 0.7509 0.00%
2026-01-15 0 0.760 0.760 0.790 - - 1,400 980 0.7000 0.760 0.760 0.790 - - 1,400 0.7000 1.33%
2026-01-14 0 0.750 0.720 0.820 0.750 0.820 491,600 391,064 0.7955 0.750 0.720 0.820 0.750 0.820 491,600 0.7955 -7.41%
2026-01-13 0 0.810 0.820 0.920 0.810 0.810 20,000 16,044 0.8022 0.810 0.820 0.920 0.810 0.810 20,000 0.8022 -4.71%
2026-01-12 0 0.850 0.800 0.850 0.800 0.980 531,400 442,992 0.8336 0.850 0.800 0.850 0.800 0.980 531,400 0.8336 1.19%
2026-01-09 0 0.840 0.840 0.890 0.810 0.920 54,400 46,172 0.8488 0.840 0.840 0.890 0.810 0.920 54,400 0.8488 -4.55%
2026-01-08 0 0.880 0.870 0.890 0.880 0.900 503,800 445,342 0.8840 0.880 0.870 0.890 0.880 0.900 503,800 0.8840 -5.38%
2026-01-07 0 0.930 0.890 0.930 0.790 0.940 11,600 10,406 0.8971 0.930 0.890 0.930 0.790 0.940 11,600 0.8971 -1.06%
2026-01-06 0 0.940 0.940 0.950 0.920 1.000 196,200 181,756 0.9264 0.940 0.940 0.950 0.920 1.000 196,200 0.9264 -3.09%
2026-01-05 0 0.970 0.930 0.980 0.920 0.980 65,200 61,102 0.9371 0.970 0.930 0.980 0.920 0.980 65,200 0.9371 3.19%
2026-01-02 0 0.940 0.870 0.940 0.950 1.000 110,600 108,214 0.9784 0.940 0.870 0.940 0.950 1.000 110,600 0.9784 -1.05%
2025-12-31 0 0.950 0.950 0.980 0.940 0.990 259,200 251,792 0.9714 0.950 0.950 0.980 0.940 0.990 259,200 0.9714 10.47%
2025-12-30 0 0.860 0.790 0.870 0.840 0.870 20,200 17,192 0.8511 0.860 0.790 0.870 0.840 0.870 20,200 0.8511 0.00%
2025-12-29 0 0.860 0.790 0.860 0.770 0.900 141,000 114,860 0.8146 0.860 0.790 0.860 0.770 0.900 141,000 0.8146 2.38%
2025-12-24 0 0.042 0.042 0.044 0.040 0.049 12,996,000 596,876 0.0459 0.840 0.840 0.880 0.800 0.980 649,800 0.9186 -8.70%
2025-12-23 0 0.046 0.045 0.046 0.044 0.046 2,716,000 123,420 0.0454 0.920 0.900 0.920 0.880 0.920 135,800 0.9088 0.00%
2025-12-22 0 0.046 0.044 0.046 0.044 0.046 2,420,000 108,264 0.0447 0.920 0.880 0.920 0.880 0.920 121,000 0.8947 2.22%
2025-12-19 0 0.045 0.044 0.045 0.044 0.046 1,128,000 49,832 0.0442 0.900 0.880 0.900 0.880 0.920 56,400 0.8835 0.00%
2025-12-18 0 0.045 0.045 0.046 0.045 0.045 208,000 9,360 0.0450 0.900 0.900 0.920 0.900 0.900 10,400 0.9000 -2.17%
2025-12-17 0 0.046 0.044 0.046 0.044 0.046 2,708,000 121,848 0.0450 0.920 0.880 0.920 0.880 0.920 135,400 0.8999 0.00%
2025-12-16 0 0.046 0.044 0.046 0.044 0.046 3,472,000 156,108 0.0450 0.920 0.880 0.920 0.880 0.920 173,600 0.8992 0.00%
2025-12-15 0 0.046 0.044 0.046 0.045 0.046 264,000 11,884 0.0450 0.920 0.880 0.920 0.900 0.920 13,200 0.9003 2.22%
2025-12-12 0 0.045 0.045 0.046 0.043 0.045 6,540,000 291,308 0.0445 0.900 0.900 0.920 0.860 0.900 327,000 0.8909 2.27%
2025-12-11 0 0.044 0.044 0.045 0.043 0.045 13,980,000 626,148 0.0448 0.880 0.880 0.900 0.860 0.900 699,000 0.8958 7.32%
2025-12-10 0 0.041 0.040 0.044 0.040 0.043 5,872,000 245,452 0.0418 0.820 0.800 0.880 0.800 0.860 293,600 0.8360 0.00%
2025-12-09 0 0.041 0.040 0.041 0.039 0.041 5,088,000 205,696 0.0404 0.820 0.800 0.820 0.780 0.820 254,400 0.8086 0.00%
2025-12-08 0 0.041 0.039 0.041 0.040 0.042 14,488,000 591,056 0.0408 0.820 0.780 0.820 0.800 0.840 724,400 0.8159 -2.38%
2025-12-05 0 0.042 0.040 0.042 0.040 0.042 3,588,000 146,244 0.0408 0.840 0.800 0.840 0.800 0.840 179,400 0.8152 5.00%
2025-12-04 0 0.040 0.039 0.041 0.037 0.044 11,188,000 460,524 0.0412 0.800 0.780 0.820 0.740 0.880 559,400 0.8232 -11.11%
2025-12-03 0 0.045 0.043 0.045 0.043 0.045 5,212,000 226,916 0.0435 0.900 0.860 0.900 0.860 0.900 260,600 0.8707 4.65%
2025-12-02 0 0.043 0.043 0.044 0.043 0.044 2,808,000 120,780 0.0430 0.860 0.860 0.880 0.860 0.880 140,400 0.8603 -2.27%
2025-12-01 0 0.044 0.043 0.044 0.043 0.044 2,884,000 125,096 0.0434 0.880 0.860 0.880 0.860 0.880 144,200 0.8675 0.00%
2025-11-28 0 0.044 0.043 0.044 0.043 0.044 2,784,000 120,068 0.0431 0.880 0.860 0.880 0.860 0.880 139,200 0.8626 0.00%
2025-11-27 0 0.044 0.043 0.045 0.043 0.044 2,120,000 91,992 0.0434 0.880 0.860 0.900 0.860 0.880 106,000 0.8678 0.00%
2025-11-26 0 0.044 0.043 0.044 0.043 0.045 1,640,000 71,300 0.0435 0.880 0.860 0.880 0.860 0.900 82,000 0.8695 0.00%
2025-11-25 0 0.044 0.043 0.044 0.043 0.044 1,624,000 70,560 0.0434 0.880 0.860 0.880 0.860 0.880 81,200 0.8690 2.33%
2025-11-24 0 0.043 0.042 0.043 0.042 0.044 2,748,000 119,796 0.0436 0.860 0.840 0.860 0.840 0.880 137,400 0.8719 -2.27%
2025-11-21 0 0.044 0.043 0.044 0.043 0.045 2,780,000 123,400 0.0444 0.880 0.860 0.880 0.860 0.900 139,000 0.8878 0.00%
2025-11-20 0 0.044 0.043 0.044 0.043 0.044 1,924,000 84,428 0.0439 0.880 0.860 0.880 0.860 0.880 96,200 0.8776 -2.22%
2025-11-19 0 0.045 0.044 0.045 0.043 0.045 2,416,000 105,116 0.0435 0.900 0.880 0.900 0.860 0.900 120,800 0.8702 2.27%
2025-11-18 0 0.044 0.042 0.044 0.042 0.044 2,352,000 100,676 0.0428 0.880 0.840 0.880 0.840 0.880 117,600 0.8561 0.00%
2025-11-17 0 0.044 0.042 0.044 0.042 0.044 1,796,000 77,080 0.0429 0.880 0.840 0.880 0.840 0.880 89,800 0.8584 0.00%
2025-11-14 0 0.044 0.044 0.045 0.043 0.046 9,176,000 403,672 0.0440 0.880 0.880 0.900 0.860 0.920 458,800 0.8798 -4.35%
2025-11-13 0 0.046 0.044 0.046 0.044 0.046 1,448,000 64,688 0.0447 0.920 0.880 0.920 0.880 0.920 72,400 0.8935 2.22%
2025-11-12 0 0.045 0.043 0.045 0.043 0.045 3,748,000 166,404 0.0444 0.900 0.860 0.900 0.860 0.900 187,400 0.8880 0.00%
2025-11-11 0 0.045 0.043 0.045 0.042 0.046 7,384,000 326,104 0.0442 0.900 0.860 0.900 0.840 0.920 369,200 0.8833 0.00%
2025-11-10 0 0.045 0.045 0.047 0.045 0.048 7,512,000 343,860 0.0458 0.900 0.900 0.940 0.900 0.960 375,600 0.9155 -2.17%
2025-11-07 0 0.046 0.045 0.046 0.043 0.048 15,380,000 700,480 0.0455 0.920 0.900 0.920 0.860 0.960 769,000 0.9109 6.98%
2025-11-06 0 0.043 0.042 0.043 0.041 0.043 8,520,000 358,188 0.0420 0.860 0.840 0.860 0.820 0.860 426,000 0.8408 0.00%
2025-11-05 0 0.043 0.042 0.043 0.041 0.044 7,104,000 295,892 0.0417 0.860 0.840 0.860 0.820 0.880 355,200 0.8330 0.00%
2025-11-04 0 0.043 0.042 0.043 0.040 0.045 31,180,000 1,299,984 0.0417 0.860 0.840 0.860 0.800 0.900 1,559,000 0.8339 -4.44%
2025-11-03 0 0.045 0.044 0.045 0.043 0.060 123,872,000 6,110,876 0.0493 0.900 0.880 0.900 0.860 1.200 6,193,600 0.9866 -30.77%
2025-10-31 0 0.065 0.063 0.065 0.063 0.070 47,116,000 3,110,712 0.0660 1.300 1.260 1.300 1.260 1.400 2,355,800 1.3204 -2.99%
2025-10-30 0 0.067 0.066 0.067 0.059 0.067 28,784,000 1,793,828 0.0623 1.340 1.320 1.340 1.180 1.340 1,439,200 1.2464 11.67%
2025-10-28 0 0.060 0.059 0.060 0.057 0.063 23,152,000 1,376,268 0.0594 1.200 1.180 1.200 1.140 1.260 1,157,600 1.1889 0.00%
2025-10-27 0 0.060 0.059 0.060 0.053 0.063 49,836,000 2,966,536 0.0595 1.200 1.180 1.200 1.060 1.260 2,491,800 1.1905 13.21%
2025-10-24 0 0.053 0.052 0.053 0.051 0.058 27,404,000 1,486,296 0.0542 1.060 1.040 1.060 1.020 1.160 1,370,200 1.0847 -8.62%
2025-10-23 0 0.058 0.058 0.061 0.057 0.065 94,212,000 5,807,496 0.0616 1.160 1.160 1.220 1.140 1.300 4,710,600 1.2329 1.75%
2025-10-22 0 0.057 0.057 0.058 0.047 0.059 77,528,000 4,259,264 0.0549 1.140 1.140 1.160 0.940 1.180 3,876,400 1.0988 11.76%
2025-10-21 0 0.051 0.051 0.052 0.045 0.055 94,896,000 4,876,720 0.0514 1.020 1.020 1.040 0.900 1.100 4,744,800 1.0278 13.33%
2025-10-20 0 0.045 0.044 0.045 0.044 0.044 1,724,000 75,860 0.0440 0.900 0.880 0.900 0.880 0.880 86,200 0.8800 2.27%
2025-10-17 0 0.044 0.043 0.044 0.044 0.044 3,568,000 156,992 0.0440 0.880 0.860 0.880 0.880 0.880 178,400 0.8800 -4.35%
2025-10-16 0 0.046 0.045 0.046 0.045 0.048 18,996,000 883,992 0.0465 0.920 0.900 0.920 0.900 0.960 949,800 0.9307 2.22%
2025-10-15 0 0.045 0.043 0.045 0.042 0.045 2,836,000 124,244 0.0438 0.900 0.860 0.900 0.840 0.900 141,800 0.8762 7.14%
2025-10-14 0 0.042 0.041 0.042 0.041 0.043 2,336,000 97,412 0.0417 0.840 0.820 0.840 0.820 0.860 116,800 0.8340 2.44%
2025-10-13 0 0.041 0.040 0.041 0.040 0.042 4,840,000 195,036 0.0403 0.820 0.800 0.820 0.800 0.840 242,000 0.8059 -4.65%
2025-10-10 0 0.043 0.042 0.043 0.041 0.046 18,892,000 797,396 0.0422 0.860 0.840 0.860 0.820 0.920 944,600 0.8442 0.00%
2025-10-09 0 0.043 0.043 0.044 0.043 0.045 2,224,000 97,792 0.0440 0.860 0.860 0.880 0.860 0.900 111,200 0.8794 -6.52%
2025-10-08 0 0.046 0.045 0.046 0.044 0.046 2,544,000 115,432 0.0454 0.920 0.900 0.920 0.880 0.920 127,200 0.9075 2.22%
2025-10-06 0 0.045 0.045 0.046 0.044 0.049 7,792,000 360,748 0.0463 0.900 0.900 0.920 0.880 0.980 389,600 0.9259 -4.26%
2025-10-03 0 0.047 0.046 0.047 0.042 0.048 43,872,000 2,042,312 0.0466 0.940 0.920 0.940 0.840 0.960 2,193,600 0.9310 6.82%
2025-10-02 0 0.044 0.043 0.044 0.035 0.044 47,140,000 1,835,096 0.0389 0.880 0.860 0.880 0.700 0.880 2,357,000 0.7786 18.92%
2025-09-30 0 0.037 0.037 0.038 0.037 0.039 9,020,000 344,572 0.0382 0.740 0.740 0.760 0.740 0.780 451,000 0.7640 -5.13%
2025-09-29 0 0.039 0.037 0.039 0.037 0.039 180,000 6,812 0.0378 0.780 0.740 0.780 0.740 0.780 9,000 0.7569 2.63%
2025-09-26 0 0.038 0.037 0.038 0.037 0.039 11,936,000 449,732 0.0377 0.760 0.740 0.760 0.740 0.780 596,800 0.7536 -2.56%
2025-09-25 0 0.039 0.038 0.039 0.036 0.040 25,368,000 951,440 0.0375 0.780 0.760 0.780 0.720 0.800 1,268,400 0.7501 -2.50%
2025-09-24 0 0.040 0.040 0.041 0.040 0.041 6,848,000 274,444 0.0401 0.800 0.800 0.820 0.800 0.820 342,400 0.8015 -2.44%
2025-09-23 0 0.041 0.040 0.041 0.039 0.044 40,820,000 1,657,872 0.0406 0.820 0.800 0.820 0.780 0.880 2,041,000 0.8123 -10.87%
2025-09-22 0 0.046 0.045 0.046 0.045 0.046 4,336,000 196,196 0.0452 0.920 0.900 0.920 0.900 0.920 216,800 0.9050 0.00%
2025-09-19 0 0.046 0.045 0.046 0.044 0.048 21,348,000 976,824 0.0458 0.920 0.900 0.920 0.880 0.960 1,067,400 0.9151 4.55%
2025-09-18 0 0.044 0.043 0.044 0.043 0.045 1,980,000 86,692 0.0438 0.880 0.860 0.880 0.860 0.900 99,000 0.8757 -2.22%
2025-09-17 0 0.045 0.043 0.045 0.042 0.045 18,804,000 814,868 0.0433 0.900 0.860 0.900 0.840 0.900 940,200 0.8667 0.00%
2025-09-16 0 0.045 0.044 0.045 0.044 0.045 888,000 39,444 0.0444 0.900 0.880 0.900 0.880 0.900 44,400 0.8884 0.00%
2025-09-15 0 0.045 0.044 0.045 0.042 0.046 10,492,000 467,096 0.0445 0.900 0.880 0.900 0.840 0.920 524,600 0.8904 2.27%
2025-09-12 0 0.044 0.043 0.044 0.042 0.044 3,392,000 146,900 0.0433 0.880 0.860 0.880 0.840 0.880 169,600 0.8662 -2.22%
2025-09-11 0 0.045 0.043 0.045 0.043 0.045 7,608,000 336,520 0.0442 0.900 0.860 0.900 0.860 0.900 380,400 0.8846 2.27%
2025-09-10 0 0.044 0.042 0.044 0.042 0.044 2,204,000 94,068 0.0427 0.880 0.840 0.880 0.840 0.880 110,200 0.8536 0.00%
2025-09-09 0 0.044 0.043 0.044 0.042 0.044 764,000 32,248 0.0422 0.880 0.860 0.880 0.840 0.880 38,200 0.8442 2.33%
2025-09-08 0 0.043 0.042 0.043 0.040 0.045 9,724,000 406,564 0.0418 0.860 0.840 0.860 0.800 0.900 486,200 0.8362 2.38%
2025-09-05 0 0.042 0.041 0.042 0.040 0.042 2,672,000 110,464 0.0413 0.840 0.820 0.840 0.800 0.840 133,600 0.8268 0.00%
2025-09-04 0 0.042 0.041 0.042 0.041 0.043 1,088,000 45,596 0.0419 0.840 0.820 0.840 0.820 0.860 54,400 0.8382 -2.33%
2025-09-03 0 0.043 0.042 0.043 0.041 0.043 1,948,000 81,536 0.0419 0.860 0.840 0.860 0.820 0.860 97,400 0.8371 0.00%
2025-09-02 0 0.043 0.042 0.043 0.041 0.044 10,820,000 457,772 0.0423 0.860 0.840 0.860 0.820 0.880 541,000 0.8462 -2.27%
2025-09-01 0 0.044 0.044 0.045 0.044 0.045 4,724,000 208,212 0.0441 0.880 0.880 0.900 0.880 0.900 236,200 0.8815 -4.35%
2025-08-29 0 0.046 0.044 0.046 0.043 0.047 12,104,000 540,760 0.0447 0.920 0.880 0.920 0.860 0.940 605,200 0.8935 0.00%
2025-08-28 0 0.046 0.045 0.046 0.045 0.047 5,756,000 262,280 0.0456 0.920 0.900 0.920 0.900 0.940 287,800 0.9113 0.00%
2025-08-27 0 0.046 0.045 0.046 0.045 0.048 12,084,000 563,732 0.0467 0.920 0.900 0.920 0.900 0.960 604,200 0.9330 -2.13%
2025-08-26 0 0.047 0.046 0.047 0.045 0.047 12,232,000 560,068 0.0458 0.940 0.920 0.940 0.900 0.940 611,600 0.9157 4.44%
2025-08-25 0 0.045 0.044 0.045 0.044 0.045 6,664,000 294,360 0.0442 0.900 0.880 0.900 0.880 0.900 333,200 0.8834 0.00%
2025-08-22 0 0.045 0.044 0.045 0.044 0.045 7,200,000 318,564 0.0442 0.900 0.880 0.900 0.880 0.900 360,000 0.8849 2.27%
2025-08-21 0 0.044 0.044 0.045 0.044 0.046 6,968,000 309,288 0.0444 0.880 0.880 0.900 0.880 0.920 348,400 0.8877 -4.35%
2025-08-20 0 0.046 0.045 0.046 0.044 0.046 8,672,000 389,252 0.0449 0.920 0.900 0.920 0.880 0.920 433,600 0.8977 0.00%
2025-08-19 0 0.046 0.045 0.046 0.044 0.046 3,416,000 152,576 0.0447 0.920 0.900 0.920 0.880 0.920 170,800 0.8933 0.00%
2025-08-18 0 0.046 0.045 0.046 0.044 0.047 11,144,000 508,360 0.0456 0.920 0.900 0.920 0.880 0.940 557,200 0.9123 2.22%
2025-08-15 0 0.045 0.043 0.045 0.043 0.047 18,148,000 793,560 0.0437 0.900 0.860 0.900 0.860 0.940 907,400 0.8745 0.00%
2025-08-14 0 0.045 0.045 0.046 0.045 0.048 22,908,000 1,046,440 0.0457 0.900 0.900 0.920 0.900 0.960 1,145,400 0.9136 -6.25%
2025-08-13 0 0.048 0.047 0.048 0.040 0.048 91,604,600 4,090,040 0.0446 0.960 0.940 0.960 0.800 0.960 4,580,230 0.8930 20.00%
2025-08-12 0 0.040 0.038 0.040 0.038 0.040 6,624,000 255,944 0.0386 0.800 0.760 0.800 0.760 0.800 331,200 0.7728 0.00%
2025-08-11 0 0.040 0.039 0.040 0.038 0.040 5,044,000 196,488 0.0390 0.800 0.780 0.800 0.760 0.800 252,200 0.7791 2.56%
2025-08-08 0 0.039 0.039 0.040 0.039 0.041 4,724,000 186,608 0.0395 0.780 0.780 0.800 0.780 0.820 236,200 0.7900 -4.88%
2025-08-07 0 0.041 0.040 0.041 0.039 0.041 6,956,000 281,308 0.0404 0.820 0.800 0.820 0.780 0.820 347,800 0.8088 2.50%
2025-08-06 0 0.040 0.039 0.040 0.040 0.042 5,428,000 217,528 0.0401 0.800 0.780 0.800 0.800 0.840 271,400 0.8015 -2.44%
2025-08-05 0 0.041 0.040 0.041 0.040 0.041 4,780,000 191,224 0.0400 0.820 0.800 0.820 0.800 0.820 239,000 0.8001 0.00%
2025-08-04 0 0.041 0.039 0.041 0.040 0.042 9,532,000 385,784 0.0405 0.820 0.780 0.820 0.800 0.840 476,600 0.8095 2.50%
2025-08-01 0 0.040 0.039 0.040 0.038 0.040 23,444,000 912,116 0.0389 0.800 0.780 0.800 0.760 0.800 1,172,200 0.7781 0.00%
2025-07-31 0 0.040 0.038 0.040 0.036 0.040 30,660,000 1,151,932 0.0376 0.800 0.760 0.800 0.720 0.800 1,533,000 0.7514 5.26%
2025-07-30 0 0.038 0.037 0.038 0.037 0.038 1,496,000 55,716 0.0372 0.760 0.740 0.760 0.740 0.760 74,800 0.7449 0.00%
2025-07-29 0 0.038 0.036 0.038 0.036 0.038 3,056,000 112,092 0.0367 0.760 0.720 0.760 0.720 0.760 152,800 0.7336 0.00%
2025-07-28 0 0.038 0.037 0.038 0.037 0.038 5,980,000 225,368 0.0377 0.760 0.740 0.760 0.740 0.760 299,000 0.7537 0.00%
2025-07-25 0 0.038 0.036 0.038 0.036 0.038 2,072,000 76,924 0.0371 0.760 0.720 0.760 0.720 0.760 103,600 0.7425 2.70%
2025-07-24 0 0.037 0.037 0.038 0.037 0.038 7,924,000 297,044 0.0375 0.740 0.740 0.760 0.740 0.760 396,200 0.7497 -2.63%
2025-07-23 0 0.038 0.037 0.038 0.037 0.038 2,072,000 76,772 0.0371 0.760 0.740 0.760 0.740 0.760 103,600 0.7410 2.70%
2025-07-22 0 0.037 0.037 0.038 0.037 0.039 9,796,000 370,988 0.0379 0.740 0.740 0.760 0.740 0.780 489,800 0.7574 -2.63%
2025-07-21 0 0.038 0.037 0.038 0.036 0.038 20,808,000 764,800 0.0368 0.760 0.740 0.760 0.720 0.760 1,040,400 0.7351 2.70%
2025-07-18 0 0.037 0.036 0.037 0.036 0.038 11,532,000 419,224 0.0364 0.740 0.720 0.740 0.720 0.760 576,600 0.7271 2.78%
2025-07-17 0 0.036 0.035 0.036 0.035 0.036 1,268,000 45,356 0.0358 0.720 0.700 0.720 0.700 0.720 63,400 0.7154 0.00%
2025-07-16 0 0.036 0.035 0.036 0.035 0.036 920,000 33,068 0.0359 0.720 0.700 0.720 0.700 0.720 46,000 0.7189 0.00%
2025-07-15 0 0.036 0.035 0.036 0.035 0.036 6,700,000 237,012 0.0354 0.720 0.700 0.720 0.700 0.720 335,000 0.7075 0.00%
2025-07-14 0 0.036 0.035 0.036 0.035 0.037 12,060,000 432,972 0.0359 0.720 0.700 0.720 0.700 0.740 603,000 0.7180 -2.70%
2025-07-11 0 0.037 0.036 0.037 0.036 0.038 4,184,000 152,788 0.0365 0.740 0.720 0.740 0.720 0.760 209,200 0.7303 0.00%
2025-07-10 0 0.037 0.037 0.038 0.036 0.037 4,900,000 180,496 0.0368 0.740 0.740 0.760 0.720 0.740 245,000 0.7367 0.00%
2025-07-09 0 0.037 0.035 0.037 0.035 0.037 6,964,000 249,424 0.0358 0.740 0.700 0.740 0.700 0.740 348,200 0.7163 0.00%
2025-07-08 0 0.037 0.036 0.037 0.036 0.037 2,936,000 106,924 0.0364 0.740 0.720 0.740 0.720 0.740 146,800 0.7284 0.00%
2025-07-07 0 0.037 0.036 0.037 0.035 0.037 4,564,000 164,224 0.0360 0.740 0.720 0.740 0.700 0.740 228,200 0.7196 0.00%
2025-07-04 0 0.037 0.036 0.037 0.036 0.037 3,500,000 128,108 0.0366 0.740 0.720 0.740 0.720 0.740 175,000 0.7320 0.00%
2025-07-03 0 0.037 0.036 0.037 0.036 0.037 3,904,000 141,228 0.0362 0.740 0.720 0.740 0.720 0.740 195,200 0.7235 0.00%
2025-07-02 0 0.037 0.036 0.037 0.036 0.037 9,000,000 332,064 0.0369 0.740 0.720 0.740 0.720 0.740 450,000 0.7379 -2.63%
2025-06-30 0 0.038 0.037 0.038 0.036 0.038 4,188,000 151,588 0.0362 0.760 0.740 0.760 0.720 0.760 209,400 0.7239 0.00%
2025-06-27 0 0.038 0.036 0.038 0.036 0.038 3,672,000 135,312 0.0368 0.760 0.720 0.760 0.720 0.760 183,600 0.7370 2.70%
2025-06-26 0 0.037 0.036 0.037 0.035 0.037 7,552,000 270,164 0.0358 0.740 0.720 0.740 0.700 0.740 377,600 0.7155 -2.63%
2025-06-25 0 0.038 0.037 0.038 0.037 0.039 5,432,000 202,872 0.0373 0.760 0.740 0.760 0.740 0.780 271,600 0.7470 -2.56%
2025-06-24 0 0.039 0.038 0.039 0.035 0.040 17,800,000 672,504 0.0378 0.780 0.760 0.780 0.700 0.800 890,000 0.7556 8.33%
2025-06-23 0 0.036 0.035 0.036 0.035 0.036 1,320,000 46,636 0.0353 0.720 0.700 0.720 0.700 0.720 66,000 0.7066 -2.70%
2025-06-20 0 0.037 0.036 0.037 0.035 0.037 3,288,000 117,456 0.0357 0.740 0.720 0.740 0.700 0.740 164,400 0.7145 0.00%
2025-06-19 0 0.037 0.036 0.037 0.035 0.037 4,724,000 169,660 0.0359 0.740 0.720 0.740 0.700 0.740 236,200 0.7183 0.00%
2025-06-18 0 0.037 0.036 0.037 0.036 0.037 4,656,000 167,652 0.0360 0.740 0.720 0.740 0.720 0.740 232,800 0.7202 0.00%
2025-06-17 0 0.037 0.036 0.037 0.036 0.037 1,756,000 64,152 0.0365 0.740 0.720 0.740 0.720 0.740 87,800 0.7307 0.00%
2025-06-16 0 0.037 0.036 0.037 0.036 0.038 3,424,000 123,612 0.0361 0.740 0.720 0.740 0.720 0.760 171,200 0.7220 0.00%
2025-06-13 0 0.037 0.036 0.037 0.037 0.038 2,304,000 85,260 0.0370 0.740 0.720 0.740 0.740 0.760 115,200 0.7401 -2.63%
2025-06-12 0 0.038 0.037 0.038 0.037 0.039 4,760,000 178,708 0.0375 0.760 0.740 0.760 0.740 0.780 238,000 0.7509 -2.56%
2025-06-11 0 0.039 0.038 0.039 0.037 0.039 3,136,000 118,000 0.0376 0.780 0.760 0.780 0.740 0.780 156,800 0.7526 5.41%
2025-06-10 0 0.037 0.036 0.037 0.036 0.038 9,564,000 353,012 0.0369 0.740 0.720 0.740 0.720 0.760 478,200 0.7382 -2.63%
2025-06-09 0 0.038 0.037 0.038 0.038 0.041 17,152,000 672,240 0.0392 0.760 0.740 0.760 0.760 0.820 857,600 0.7839 -7.32%
2025-06-06 0 0.041 0.040 0.041 0.039 0.043 20,456,000 830,692 0.0406 0.820 0.800 0.820 0.780 0.860 1,022,800 0.8122 5.13%
2025-06-05 0 0.039 0.038 0.039 0.034 0.039 26,860,000 1,014,968 0.0378 0.780 0.760 0.780 0.680 0.780 1,343,000 0.7557 11.43%
2025-06-04 0 0.035 0.034 0.035 0.034 0.035 1,852,000 64,732 0.0350 0.700 0.680 0.700 0.680 0.700 92,600 0.6990 0.00%
2025-06-03 0 0.035 0.033 0.035 0.033 0.035 4,880,000 165,684 0.0340 0.700 0.660 0.700 0.660 0.700 244,000 0.6790 2.94%
2025-06-02 0 0.034 0.034 0.035 0.034 0.035 5,228,000 177,764 0.0340 0.680 0.680 0.700 0.680 0.700 261,400 0.6800 -2.86%
2025-05-30 0 0.035 0.034 0.035 0.034 0.035 1,396,000 47,576 0.0341 0.700 0.680 0.700 0.680 0.700 69,800 0.6816 0.00%
2025-05-29 0 0.035 0.034 0.035 0.034 0.035 1,260,000 42,880 0.0340 0.700 0.680 0.700 0.680 0.700 63,000 0.6806 0.00%
2025-05-28 0 0.035 0.034 0.035 0.034 0.035 372,000 12,700 0.0341 0.700 0.680 0.700 0.680 0.700 18,600 0.6828 0.00%
2025-05-27 0 0.035 0.033 0.035 0.033 0.035 3,256,000 110,440 0.0339 0.700 0.660 0.700 0.660 0.700 162,800 0.6784 0.00%
2025-05-26 0 0.035 0.033 0.035 0.034 0.035 3,604,000 122,612 0.0340 0.700 0.660 0.700 0.680 0.700 180,200 0.6804 0.00%
2025-05-23 0 0.035 0.034 0.035 0.034 0.035 2,040,000 69,444 0.0340 0.700 0.680 0.700 0.680 0.700 102,000 0.6808 0.00%
2025-05-22 0 0.035 0.034 0.035 0.034 0.035 992,000 33,744 0.0340 0.700 0.680 0.700 0.680 0.700 49,600 0.6803 2.94%
2025-05-21 0 0.034 0.034 0.035 0.034 0.035 4,192,000 143,004 0.0341 0.680 0.680 0.700 0.680 0.700 209,600 0.6823 -2.86%
2025-05-20 0 0.035 0.034 0.035 0.035 0.035 1,468,000 51,380 0.0350 0.700 0.680 0.700 0.700 0.700 73,400 0.7000 0.00%
2025-05-19 0 0.035 0.034 0.035 0.034 0.036 3,468,000 119,936 0.0346 0.700 0.680 0.700 0.680 0.720 173,400 0.6917 -2.78%
2025-05-16 0 0.036 0.035 0.036 0.035 0.036 40,000 1,404 0.0351 0.720 0.700 0.720 0.700 0.720 2,000 0.7020 2.86%
2025-05-15 0 0.035 0.034 0.036 0.034 0.035 1,576,000 54,748 0.0347 0.700 0.680 0.720 0.680 0.700 78,800 0.6948 0.00%
2025-05-14 0 0.035 0.035 0.036 0.035 0.036 4,632,000 163,332 0.0353 0.700 0.700 0.720 0.700 0.720 231,600 0.7052 -2.78%
2025-05-13 0 0.036 0.034 0.036 0.034 0.036 5,728,000 200,492 0.0350 0.720 0.680 0.720 0.680 0.720 286,400 0.7000 0.00%
2025-05-12 0 0.036 0.034 0.036 0.034 0.036 3,672,000 127,380 0.0347 0.720 0.680 0.720 0.680 0.720 183,600 0.6938 2.86%
2025-05-09 0 0.035 0.034 0.035 0.034 0.035 524,000 18,160 0.0347 0.700 0.680 0.700 0.680 0.700 26,200 0.6931 2.94%
2025-05-08 0 0.034 0.034 0.035 0.034 0.035 8,628,000 297,756 0.0345 0.680 0.680 0.700 0.680 0.700 431,400 0.6902 -2.86%
2025-05-07 0 0.035 0.034 0.035 0.034 0.035 4,424,000 153,312 0.0347 0.700 0.680 0.700 0.680 0.700 221,200 0.6931 0.00%
2025-05-06 0 0.035 0.034 0.035 0.034 0.037 7,728,000 268,364 0.0347 0.700 0.680 0.700 0.680 0.740 386,400 0.6945 -5.41%
2025-05-02 0 0.037 0.035 0.037 0.035 0.038 7,884,000 280,988 0.0356 0.740 0.700 0.740 0.700 0.760 394,200 0.7128 2.78%
2025-04-30 0 0.036 0.036 0.038 0.035 0.038 12,460,000 460,140 0.0369 0.720 0.720 0.760 0.700 0.760 623,000 0.7386 2.86%
2025-04-29 0 0.035 0.034 0.035 0.034 0.035 5,096,000 176,056 0.0345 0.700 0.680 0.700 0.680 0.700 254,800 0.6910 -2.78%
2025-04-28 0 0.036 0.034 0.036 0.034 0.037 4,028,000 140,848 0.0350 0.720 0.680 0.720 0.680 0.740 201,400 0.6993 -2.70%
2025-04-25 0 0.037 0.036 0.037 0.035 0.037 6,496,000 237,048 0.0365 0.740 0.720 0.740 0.700 0.740 324,800 0.7298 2.78%
2025-04-24 0 0.036 0.034 0.036 0.034 0.036 2,896,000 100,280 0.0346 0.720 0.680 0.720 0.680 0.720 144,800 0.6925 0.00%
2025-04-23 0 0.036 0.035 0.036 0.034 0.036 2,840,000 100,032 0.0352 0.720 0.700 0.720 0.680 0.720 142,000 0.7045 2.86%
2025-04-22 0 0.035 0.034 0.035 0.034 0.035 3,852,000 131,084 0.0340 0.700 0.680 0.700 0.680 0.700 192,600 0.6806 0.00%
2025-04-17 0 0.035 0.034 0.035 0.035 0.035 540,000 18,900 0.0350 0.700 0.680 0.700 0.700 0.700 27,000 0.7000 2.94%
2025-04-16 0 0.034 0.034 0.035 0.033 0.037 12,432,000 424,668 0.0342 0.680 0.680 0.700 0.660 0.740 621,600 0.6832 -8.11%
2025-04-15 0 0.037 0.035 0.037 0.034 0.037 5,428,000 195,216 0.0360 0.740 0.700 0.740 0.680 0.740 271,400 0.7193 5.71%
2025-04-14 0 0.035 0.034 0.035 0.034 0.037 7,896,000 277,188 0.0351 0.700 0.680 0.700 0.680 0.740 394,800 0.7021 0.00%
2025-04-11 0 0.035 0.034 0.035 0.033 0.035 2,944,000 99,176 0.0337 0.700 0.680 0.700 0.660 0.700 147,200 0.6738 0.00%
2025-04-10 0 0.035 0.033 0.035 0.032 0.037 22,312,000 745,500 0.0334 0.700 0.660 0.700 0.640 0.740 1,115,600 0.6683 2.94%
2025-04-09 0 0.034 0.033 0.034 0.031 0.034 8,744,000 279,876 0.0320 0.680 0.660 0.680 0.620 0.680 437,200 0.6402 0.00%
2025-04-08 0 0.034 0.033 0.034 0.033 0.035 7,792,000 262,660 0.0337 0.680 0.660 0.680 0.660 0.700 389,600 0.6742 3.03%
2025-04-07 0 0.033 0.033 0.034 0.033 0.038 14,944,000 509,000 0.0341 0.660 0.660 0.680 0.660 0.760 747,200 0.6812 -13.16%
2025-04-03 0 0.038 0.037 0.038 0.037 0.038 2,912,000 110,512 0.0380 0.760 0.740 0.760 0.740 0.760 145,600 0.7590 -5.00%
2025-04-02 0 0.040 0.038 0.040 0.037 0.040 4,740,000 179,976 0.0380 0.800 0.760 0.800 0.740 0.800 237,000 0.7594 8.11%
2025-04-01 0 0.037 0.036 0.037 0.035 0.037 4,924,000 176,584 0.0359 0.740 0.720 0.740 0.700 0.740 246,200 0.7172 0.00%
2025-03-31 0 0.037 0.036 0.037 0.036 0.038 12,616,000 457,836 0.0363 0.740 0.720 0.740 0.720 0.760 630,800 0.7258 -2.63%
2025-03-28 0 0.038 0.037 0.038 0.037 0.038 7,216,000 272,176 0.0377 0.760 0.740 0.760 0.740 0.760 360,800 0.7544 -2.56%
2025-03-27 0 0.039 0.038 0.039 0.038 0.040 8,780,000 337,376 0.0384 0.780 0.760 0.780 0.760 0.800 439,000 0.7685 0.00%
2025-03-26 0 0.039 0.038 0.039 0.038 0.041 15,864,000 625,964 0.0395 0.780 0.760 0.780 0.760 0.820 793,200 0.7892 -7.14%
2025-03-25 0 0.042 0.040 0.042 0.040 0.043 11,872,000 481,664 0.0406 0.840 0.800 0.840 0.800 0.860 593,600 0.8114 -2.33%
2025-03-24 0 0.043 0.042 0.043 0.040 0.043 14,740,000 607,944 0.0412 0.860 0.840 0.860 0.800 0.860 737,000 0.8249 0.00%
2025-03-21 0 0.043 0.042 0.043 0.042 0.046 26,672,000 1,157,084 0.0434 0.860 0.840 0.860 0.840 0.920 1,333,600 0.8676 -4.44%
2025-03-20 0 0.045 0.044 0.045 0.041 0.046 30,664,000 1,359,396 0.0443 0.900 0.880 0.900 0.820 0.920 1,533,200 0.8866 4.65%
2025-03-19 0 0.043 0.042 0.043 0.041 0.044 23,316,000 981,340 0.0421 0.860 0.840 0.860 0.820 0.880 1,165,800 0.8418 -2.27%
2025-03-18 0 0.044 0.043 0.044 0.042 0.046 22,736,000 997,952 0.0439 0.880 0.860 0.880 0.840 0.920 1,136,800 0.8779 0.00%
2025-03-17 0 0.044 0.044 0.045 0.043 0.052 58,756,000 2,733,356 0.0465 0.880 0.880 0.900 0.860 1.040 2,937,800 0.9304 -15.38%
2025-03-14 0 0.052 0.052 0.054 0.052 0.055 48,272,000 2,552,600 0.0529 1.040 1.040 1.080 1.040 1.100 2,413,600 1.0576 -1.89%
2025-03-13 0 0.053 0.052 0.053 0.052 0.060 81,664,000 4,530,528 0.0555 1.060 1.040 1.060 1.040 1.200 4,083,200 1.1096 -3.64%
2025-03-12 0 0.055 0.053 0.055 0.049 0.057 208,764,000 11,098,152 0.0532 1.100 1.060 1.100 0.980 1.140 10,438,200 1.0632 22.22%
2025-03-11 0 0.045 0.045 0.046 0.039 0.061 271,224,000 13,425,180 0.0495 0.900 0.900 0.920 0.780 1.220 13,561,200 0.9900 -18.18%
2025-03-10 0 0.055 0.055 0.056 0.043 0.055 104,820,000 5,277,568 0.0503 1.100 1.100 1.120 0.860 1.100 5,241,000 1.0070 25.00%
2025-03-07 0 0.044 0.044 0.045 0.036 0.045 41,692,000 1,723,696 0.0413 0.880 0.880 0.900 0.720 0.900 2,084,600 0.8269 15.79%
2025-03-06 0 0.038 0.037 0.038 0.037 0.040 6,156,000 233,240 0.0379 0.760 0.740 0.760 0.740 0.800 307,800 0.7578 0.00%
2025-03-05 0 0.038 0.037 0.038 0.037 0.040 8,744,000 332,084 0.0380 0.760 0.740 0.760 0.740 0.800 437,200 0.7596 -2.56%
2025-03-04 0 0.039 0.038 0.039 0.036 0.039 6,084,000 233,444 0.0384 0.780 0.760 0.780 0.720 0.780 304,200 0.7674 0.00%
2025-03-03 0 0.039 0.038 0.039 0.036 0.039 17,424,000 656,808 0.0377 0.780 0.760 0.780 0.720 0.780 871,200 0.7539 5.41%
2025-02-28 0 0.037 0.035 0.037 0.035 0.039 13,264,000 483,304 0.0364 0.740 0.700 0.740 0.700 0.780 663,200 0.7287 -2.63%
2025-02-27 0 0.038 0.037 0.038 0.034 0.039 29,456,000 1,116,432 0.0379 0.760 0.740 0.760 0.680 0.780 1,472,800 0.7580 5.56%
2025-02-26 0 0.036 0.035 0.036 0.035 0.036 4,308,000 151,392 0.0351 0.720 0.700 0.720 0.700 0.720 215,400 0.7028 0.00%
2025-02-25 0 0.036 0.035 0.036 0.035 0.038 4,748,000 168,988 0.0356 0.720 0.700 0.720 0.700 0.760 237,400 0.7118 0.00%
2025-02-24 0 0.036 0.034 0.036 0.034 0.036 7,836,000 276,096 0.0352 0.720 0.680 0.720 0.680 0.720 391,800 0.7047 -2.70%
2025-02-21 0 0.037 0.035 0.037 0.036 0.040 6,240,000 229,300 0.0367 0.740 0.700 0.740 0.720 0.800 312,000 0.7349 -2.63%
2025-02-20 0 0.038 0.036 0.038 0.035 0.040 11,656,000 424,308 0.0364 0.760 0.720 0.760 0.700 0.800 582,800 0.7281 2.70%
2025-02-19 0 0.037 0.036 0.037 0.035 0.037 1,388,000 49,056 0.0353 0.740 0.720 0.740 0.700 0.740 69,400 0.7069 2.78%
2025-02-18 0 0.036 0.034 0.036 0.034 0.038 10,516,000 369,772 0.0352 0.720 0.680 0.720 0.680 0.760 525,800 0.7033 0.00%
2025-02-17 0 0.036 0.035 0.036 0.034 0.036 7,340,000 257,228 0.0350 0.720 0.700 0.720 0.680 0.720 367,000 0.7009 0.00%
2025-02-14 0 0.036 0.035 0.036 0.035 0.038 3,440,000 121,956 0.0355 0.720 0.700 0.720 0.700 0.760 172,000 0.7090 0.00%
2025-02-13 0 0.036 0.035 0.036 0.035 0.036 2,940,000 105,104 0.0357 0.720 0.700 0.720 0.700 0.720 147,000 0.7150 0.00%
2025-02-12 0 0.036 0.035 0.036 0.035 0.037 15,100,000 533,604 0.0353 0.720 0.700 0.720 0.700 0.740 755,000 0.7068 -5.26%
2025-02-11 0 0.038 0.037 0.038 0.038 0.039 304,000 11,556 0.0380 0.760 0.740 0.760 0.760 0.780 15,200 0.7603 -2.56%
2025-02-10 0 0.039 0.037 0.039 0.037 0.039 936,000 34,780 0.0372 0.780 0.740 0.780 0.740 0.780 46,800 0.7432 2.63%
2025-02-07 0 0.038 0.037 0.038 0.037 0.040 6,232,000 232,284 0.0373 0.760 0.740 0.760 0.740 0.800 311,600 0.7455 0.00%
2025-02-06 0 0.038 0.037 0.038 0.036 0.039 3,668,000 135,788 0.0370 0.760 0.740 0.760 0.720 0.780 183,400 0.7404 0.00%
2025-02-05 0 0.038 0.037 0.038 0.037 0.040 2,460,000 94,148 0.0383 0.760 0.740 0.760 0.740 0.800 123,000 0.7654 -2.56%
2025-02-04 0 0.039 0.037 0.039 0.036 0.039 4,548,000 168,772 0.0371 0.780 0.740 0.780 0.720 0.780 227,400 0.7422 5.41%
2025-02-03 0 0.037 0.035 0.037 0.035 0.037 3,432,000 122,344 0.0356 0.740 0.700 0.740 0.700 0.740 171,600 0.7130 0.00%
2025-01-28 0 0.037 0.038 0.039 0.036 0.039 1,880,000 71,020 0.0378 0.740 0.760 0.780 0.720 0.780 94,000 0.7555 -2.63%
2025-01-27 0 0.038 0.035 0.038 0.034 0.039 896,000 33,696 0.0376 0.760 0.700 0.760 0.680 0.780 44,800 0.7521 0.00%
2025-01-24 0 0.038 0.035 0.038 0.034 0.040 9,656,000 355,412 0.0368 0.760 0.700 0.760 0.680 0.800 482,800 0.7361 11.76%
2025-01-23 0 0.034 0.033 0.034 0.033 0.034 1,368,000 45,176 0.0330 0.680 0.660 0.680 0.660 0.680 68,400 0.6605 0.00%
2025-01-22 0 0.034 0.032 0.034 0.033 0.035 2,880,000 96,440 0.0335 0.680 0.640 0.680 0.660 0.700 144,000 0.6697 0.00%
2025-01-21 0 0.034 0.033 0.034 0.033 0.034 1,280,000 42,760 0.0334 0.680 0.660 0.680 0.660 0.680 64,000 0.6681 0.00%
2025-01-20 0 0.034 0.033 0.034 0.033 0.035 4,392,000 148,568 0.0338 0.680 0.660 0.680 0.660 0.700 219,600 0.6765 3.03%
2025-01-17 0 0.033 0.032 0.033 0.032 0.034 2,436,000 79,640 0.0327 0.660 0.640 0.660 0.640 0.680 121,800 0.6539 0.00%
2025-01-16 0 0.033 0.032 0.033 0.032 0.034 6,172,000 205,176 0.0332 0.660 0.640 0.660 0.640 0.680 308,600 0.6649 -2.94%
2025-01-15 0 0.034 0.033 0.034 0.033 0.034 1,336,000 44,092 0.0330 0.680 0.660 0.680 0.660 0.680 66,800 0.6601 6.25%
2025-01-14 0 0.032 0.031 0.032 0.031 0.034 10,940,000 353,676 0.0323 0.640 0.620 0.640 0.620 0.680 547,000 0.6466 -3.03%
2025-01-13 0 0.033 0.031 0.033 0.029 0.038 76,320,000 2,406,604 0.0315 0.660 0.620 0.660 0.580 0.760 3,816,000 0.6307 -10.81%
2025-01-10 0 0.037 0.037 0.038 0.037 0.039 5,268,000 201,932 0.0383 0.740 0.740 0.760 0.740 0.780 263,400 0.7666 -5.13%
2025-01-09 0 0.039 0.038 0.039 0.038 0.040 5,720,000 222,364 0.0389 0.780 0.760 0.780 0.760 0.800 286,000 0.7775 -4.88%
2025-01-08 0 0.041 0.040 0.041 0.039 0.042 6,308,000 254,548 0.0404 0.820 0.800 0.820 0.780 0.840 315,400 0.8071 -2.38%
2025-01-07 0 0.042 0.040 0.042 0.038 0.043 3,480,000 137,620 0.0395 0.840 0.800 0.840 0.760 0.860 174,000 0.7909 5.00%
2025-01-06 0 0.040 0.039 0.040 0.039 0.041 3,512,000 139,788 0.0398 0.800 0.780 0.800 0.780 0.820 175,600 0.7961 -2.44%
2025-01-03 0 0.041 0.040 0.041 0.040 0.041 1,484,000 59,412 0.0400 0.820 0.800 0.820 0.800 0.820 74,200 0.8007 0.00%
2025-01-02 0 0.041 0.040 0.041 0.040 0.043 3,120,000 126,412 0.0405 0.820 0.800 0.820 0.800 0.860 156,000 0.8103 0.00%
2024-12-31 0 0.041 0.041 0.042 0.041 0.042 912,000 37,432 0.0410 0.820 0.820 0.840 0.820 0.840 45,600 0.8209 -2.38%
2024-12-30 0 0.042 0.040 0.042 0.040 0.042 7,200,000 294,164 0.0409 0.840 0.800 0.840 0.800 0.840 360,000 0.8171 2.44%
2024-12-27 0 0.041 0.040 0.041 0.040 0.041 4,244,000 170,336 0.0401 0.820 0.800 0.820 0.800 0.820 212,200 0.8027 0.00%
2024-12-24 0 0.041 0.041 0.042 0.040 0.041 904,000 36,592 0.0405 0.820 0.820 0.840 0.800 0.820 45,200 0.8096 -2.38%
2024-12-23 0 0.042 0.041 0.042 0.040 0.042 5,328,000 214,716 0.0403 0.840 0.820 0.840 0.800 0.840 266,400 0.8060 0.00%
2024-12-20 0 0.042 0.040 0.042 0.041 0.044 3,652,000 151,732 0.0415 0.840 0.800 0.840 0.820 0.880 182,600 0.8310 -2.33%
2024-12-19 0 0.043 0.042 0.043 0.042 0.044 3,844,000 166,248 0.0432 0.860 0.840 0.860 0.840 0.880 192,200 0.8650 -2.27%
2024-12-18 0 0.044 0.043 0.044 0.042 0.045 14,712,000 635,848 0.0432 0.880 0.860 0.880 0.840 0.900 735,600 0.8644 0.00%
2024-12-17 0 0.044 0.043 0.044 0.042 0.046 6,496,000 281,560 0.0433 0.880 0.860 0.880 0.840 0.920 324,800 0.8669 -4.35%
2024-12-16 0 0.046 0.045 0.046 0.045 0.050 10,544,000 485,512 0.0460 0.920 0.900 0.920 0.900 1.000 527,200 0.9209 -8.00%
2024-12-13 0 0.050 0.048 0.050 0.044 0.052 26,180,000 1,259,884 0.0481 1.000 0.960 1.000 0.880 1.040 1,309,000 0.9625 4.17%
2024-12-12 0 0.048 0.047 0.048 0.043 0.049 17,524,000 810,220 0.0462 0.960 0.940 0.960 0.860 0.980 876,200 0.9247 6.67%
2024-12-11 0 0.045 0.044 0.045 0.044 0.054 47,512,000 2,263,292 0.0476 0.900 0.880 0.900 0.880 1.080 2,375,600 0.9527 -10.00%
2024-12-10 0 0.050 0.049 0.050 0.039 0.050 94,660,000 4,392,360 0.0464 1.000 0.980 1.000 0.780 1.000 4,733,000 0.9280 28.21%
2024-12-09 0 0.039 0.038 0.039 0.037 0.040 6,352,000 244,000 0.0384 0.780 0.760 0.780 0.740 0.800 317,600 0.7683 -2.50%
2024-12-06 0 0.040 0.038 0.040 0.039 0.040 4,924,000 192,604 0.0391 0.800 0.760 0.800 0.780 0.800 246,200 0.7823 0.00%
2024-12-05 0 0.040 0.039 0.040 0.039 0.041 3,372,000 132,092 0.0392 0.800 0.780 0.800 0.780 0.820 168,600 0.7835 0.00%
2024-12-04 0 0.040 0.040 0.041 0.040 0.041 760,000 30,420 0.0400 0.800 0.800 0.820 0.800 0.820 38,000 0.8005 -2.44%
2024-12-03 0 0.041 0.040 0.041 0.040 0.041 628,000 25,428 0.0405 0.820 0.800 0.820 0.800 0.820 31,400 0.8098 0.00%
2024-12-02 0 0.041 0.040 0.041 0.039 0.041 2,220,000 89,552 0.0403 0.820 0.800 0.820 0.780 0.820 111,000 0.8068 0.00%
2024-11-29 0 0.041 0.040 0.041 0.039 0.041 4,208,000 168,216 0.0400 0.820 0.800 0.820 0.780 0.820 210,400 0.7995 2.50%
2024-11-28 0 0.040 0.040 0.041 0.040 0.041 1,420,000 57,340 0.0404 0.800 0.800 0.820 0.800 0.820 71,000 0.8076 -2.44%
2024-11-27 0 0.041 0.039 0.041 0.040 0.041 3,304,000 133,032 0.0403 0.820 0.780 0.820 0.800 0.820 165,200 0.8053 0.00%
2024-11-26 0 0.041 0.039 0.041 0.040 0.042 2,024,000 82,612 0.0408 0.820 0.780 0.820 0.800 0.840 101,200 0.8163 0.00%
2024-11-25 0 0.041 0.039 0.041 0.039 0.042 2,804,000 111,884 0.0399 0.820 0.780 0.820 0.780 0.840 140,200 0.7980 2.50%
2024-11-22 0 0.040 0.039 0.040 0.039 0.041 20,176,000 801,280 0.0397 0.800 0.780 0.800 0.780 0.820 1,008,800 0.7943 -4.76%
2024-11-21 0 0.042 0.041 0.042 0.041 0.043 9,288,000 388,508 0.0418 0.840 0.820 0.840 0.820 0.860 464,400 0.8366 -4.55%
2024-11-20 0 0.044 0.043 0.044 0.042 0.045 6,360,000 272,640 0.0429 0.880 0.860 0.880 0.840 0.900 318,000 0.8574 0.00%
2024-11-19 0 0.044 0.042 0.044 0.042 0.049 28,344,000 1,253,868 0.0442 0.880 0.840 0.880 0.840 0.980 1,417,200 0.8848 -6.38%
2024-11-18 0 0.047 0.046 0.047 0.041 0.048 20,632,000 923,908 0.0448 0.940 0.920 0.940 0.820 0.960 1,031,600 0.8956 11.90%
2024-11-15 0 0.042 0.040 0.042 0.040 0.043 7,788,000 317,040 0.0407 0.840 0.800 0.840 0.800 0.860 389,400 0.8142 0.00%
2024-11-14 0 0.042 0.041 0.042 0.040 0.045 18,226,276 761,235 0.0418 0.840 0.820 0.840 0.800 0.900 911,314 0.8353 2.44%
2024-11-13 0 0.041 0.040 0.041 0.039 0.043 14,808,000 597,440 0.0403 0.820 0.800 0.820 0.780 0.860 740,400 0.8069 -4.65%
2024-11-12 0 0.043 0.042 0.043 0.041 0.045 30,040,000 1,292,612 0.0430 0.860 0.840 0.860 0.820 0.900 1,502,000 0.8606 -6.52%
2024-11-11 0 0.046 0.045 0.046 0.045 0.052 38,968,000 1,847,400 0.0474 0.920 0.900 0.920 0.900 1.040 1,948,400 0.9482 -9.80%
2024-11-08 0 0.051 0.050 0.051 0.047 0.057 204,968,000 10,679,864 0.0521 1.020 1.000 1.020 0.940 1.140 10,248,400 1.0421 10.87%
2024-11-07 0 0.046 0.045 0.046 0.037 0.050 117,796,000 5,416,120 0.0460 0.920 0.900 0.920 0.740 1.000 5,889,800 0.9196 21.05%
2024-11-06 0 0.038 0.037 0.038 0.037 0.039 3,176,000 119,676 0.0377 0.760 0.740 0.760 0.740 0.780 158,800 0.7536 -2.56%
2024-11-05 0 0.039 0.037 0.039 0.037 0.039 4,260,000 162,672 0.0382 0.780 0.740 0.780 0.740 0.780 213,000 0.7637 0.00%
2024-11-04 0 0.039 0.038 0.039 0.037 0.039 3,824,000 146,404 0.0383 0.780 0.760 0.780 0.740 0.780 191,200 0.7657 5.41%
2024-11-01 0 0.037 0.037 0.039 0.037 0.041 15,184,000 582,392 0.0384 0.740 0.740 0.780 0.740 0.820 759,200 0.7671 -7.50%
2024-10-31 0 0.040 0.040 0.041 0.038 0.044 9,504,000 392,400 0.0413 0.800 0.800 0.820 0.760 0.880 475,200 0.8258 5.26%
2024-10-30 0 0.038 0.037 0.038 0.038 0.039 3,052,000 116,040 0.0380 0.760 0.740 0.760 0.760 0.780 152,600 0.7604 -2.56%
2024-10-29 0 0.039 0.038 0.039 0.038 0.040 2,152,000 81,964 0.0381 0.780 0.760 0.780 0.760 0.800 107,600 0.7617 0.00%
2024-10-28 0 0.039 0.038 0.039 0.038 0.040 2,988,000 116,000 0.0388 0.780 0.760 0.780 0.760 0.800 149,400 0.7764 -2.50%
2024-10-25 0 0.040 0.038 0.040 0.038 0.040 5,412,000 210,244 0.0388 0.800 0.760 0.800 0.760 0.800 270,600 0.7770 0.00%
2024-10-24 0 0.040 0.039 0.040 0.038 0.040 1,828,000 71,216 0.0390 0.800 0.780 0.800 0.760 0.800 91,400 0.7792 2.56%
2024-10-23 0 0.039 0.038 0.039 0.038 0.040 4,508,000 173,652 0.0385 0.780 0.760 0.780 0.760 0.800 225,400 0.7704 0.00%
2024-10-22 0 0.039 0.038 0.039 0.037 0.040 5,992,000 230,104 0.0384 0.780 0.760 0.780 0.740 0.800 299,600 0.7680 -2.50%
2024-10-21 0 0.040 0.039 0.040 0.039 0.041 4,688,000 186,132 0.0397 0.800 0.780 0.800 0.780 0.820 234,400 0.7941 -2.44%
2024-10-18 0 0.041 0.040 0.041 0.039 0.041 6,616,000 265,144 0.0401 0.820 0.800 0.820 0.780 0.820 330,800 0.8015 2.50%
2024-10-17 0 0.040 0.039 0.040 0.039 0.041 3,556,000 142,192 0.0400 0.800 0.780 0.800 0.780 0.820 177,800 0.7997 0.00%
2024-10-16 0 0.040 0.039 0.040 0.039 0.041 4,880,000 192,656 0.0395 0.800 0.780 0.800 0.780 0.820 244,000 0.7896 0.00%
2024-10-15 0 0.040 0.039 0.040 0.038 0.042 14,788,000 590,540 0.0399 0.800 0.780 0.800 0.760 0.840 739,400 0.7987 -4.76%
2024-10-14 0 0.042 0.040 0.042 0.041 0.044 8,456,000 353,484 0.0418 0.840 0.800 0.840 0.820 0.880 422,800 0.8361 -2.33%
2024-10-10 0 0.043 0.041 0.043 0.041 0.044 7,852,000 335,180 0.0427 0.860 0.820 0.860 0.820 0.880 392,600 0.8537 2.38%
2024-10-09 0 0.042 0.041 0.042 0.040 0.044 20,924,000 884,432 0.0423 0.840 0.820 0.840 0.800 0.880 1,046,200 0.8454 -6.67%
2024-10-08 0 0.045 0.044 0.045 0.044 0.053 22,728,000 1,058,532 0.0466 0.900 0.880 0.900 0.880 1.060 1,136,400 0.9315 -11.76%
2024-10-07 0 0.051 0.050 0.051 0.044 0.051 60,608,000 2,907,032 0.0480 1.020 1.000 1.020 0.880 1.020 3,030,400 0.9593 13.33%
2024-10-04 0 0.045 0.043 0.045 0.040 0.045 18,948,000 817,672 0.0432 0.900 0.860 0.900 0.800 0.900 947,400 0.8631 9.76%
2024-10-03 0 0.041 0.039 0.041 0.040 0.048 38,864,000 1,661,928 0.0428 0.820 0.780 0.820 0.800 0.960 1,943,200 0.8553 -8.89%
2024-10-02 0 0.045 0.045 0.046 0.041 0.057 102,244,000 4,883,856 0.0478 0.900 0.900 0.920 0.820 1.140 5,112,200 0.9553 4.65%
2024-09-30 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2024-09-27 0 0.043 0.042 0.043 0.039 0.044 54,164,000 2,261,464 0.0418 0.860 0.840 0.860 0.780 0.880 2,708,200 0.8350 7.50%
2024-09-26 0 0.040 0.039 0.040 0.035 0.041 20,372,000 790,768 0.0388 0.800 0.780 0.800 0.700 0.820 1,018,600 0.7763 14.29%
2024-09-25 0 0.035 0.034 0.035 0.034 0.035 4,108,000 143,588 0.0350 0.700 0.680 0.700 0.680 0.700 205,400 0.6991 -2.78%
2024-09-24 0 0.036 0.035 0.036 0.034 0.037 14,820,000 518,120 0.0350 0.720 0.700 0.720 0.680 0.740 741,000 0.6992 0.00%
2024-09-23 0 0.036 0.034 0.036 0.034 0.036 3,204,000 110,632 0.0345 0.720 0.680 0.720 0.680 0.720 160,200 0.6906 2.86%
2024-09-20 0 0.035 0.034 0.035 0.033 0.035 6,332,000 216,432 0.0342 0.700 0.680 0.700 0.660 0.700 316,600 0.6836 0.00%
2024-09-19 0 0.035 0.034 0.035 0.032 0.038 41,104,000 1,398,988 0.0340 0.700 0.680 0.700 0.640 0.760 2,055,200 0.6807 -5.41%
2024-09-17 0 0.037 0.037 0.038 0.037 0.042 10,048,000 381,736 0.0380 0.740 0.740 0.760 0.740 0.840 502,400 0.7598 -9.76%
2024-09-16 0 0.041 0.039 0.041 0.038 0.041 1,216,000 47,576 0.0391 0.820 0.780 0.820 0.760 0.820 60,800 0.7825 2.50%
2024-09-13 0 0.040 0.039 0.040 0.038 0.043 1,352,000 53,772 0.0398 0.800 0.780 0.800 0.760 0.860 67,600 0.7954 0.00%
2024-09-12 0 0.040 0.039 0.041 0.038 0.042 6,260,000 250,420 0.0400 0.800 0.780 0.820 0.760 0.840 313,000 0.8001 5.26%
2024-09-11 0 0.038 0.037 0.038 0.036 0.038 6,952,000 256,748 0.0369 0.760 0.740 0.760 0.720 0.760 347,600 0.7386 2.70%
2024-09-10 0 0.037 0.035 0.037 0.034 0.040 9,996,000 370,932 0.0371 0.740 0.700 0.740 0.680 0.800 499,800 0.7422 -7.50%
2024-09-09 0 0.040 0.039 0.040 0.039 0.046 23,316,000 983,680 0.0422 0.800 0.780 0.800 0.780 0.920 1,165,800 0.8438 -13.04%
2024-09-05 0 0.046 0.046 0.047 0.037 0.047 42,040,000 1,803,112 0.0429 0.920 0.920 0.940 0.740 0.940 2,102,000 0.8578 21.05%
2024-09-04 0 0.038 0.037 0.038 0.035 0.039 18,644,000 698,176 0.0374 0.760 0.740 0.760 0.700 0.780 932,200 0.7490 2.70%
2024-09-03 0 0.037 0.036 0.037 0.033 0.037 16,736,000 585,260 0.0350 0.740 0.720 0.740 0.660 0.740 836,800 0.6994 2.78%
2024-09-02 0 0.036 0.035 0.036 0.032 0.042 84,460,000 2,991,020 0.0354 0.720 0.700 0.720 0.640 0.840 4,223,000 0.7083 -7.69%
2024-08-30 0 0.039 0.039 0.040 0.037 0.048 141,040,000 5,859,936 0.0415 0.780 0.780 0.800 0.740 0.960 7,052,000 0.8310 -9.30%
2024-08-29 0 0.043 0.043 0.045 0.042 0.070 148,528,000 7,777,372 0.0524 0.860 0.860 0.900 0.840 1.400 7,426,400 1.0473 -40.28%
2024-08-28 0 0.072 0.072 0.073 0.068 0.087 104,336,000 8,123,420 0.0779 1.440 1.440 1.460 1.360 1.740 5,216,800 1.5572 9.09%
2024-08-27 0 0.066 0.066 0.067 0.059 0.069 16,148,100 1,052,773 0.0652 1.320 1.320 1.340 1.180 1.380 807,405 1.3039 6.45%
2024-08-26 0 0.062 0.060 0.062 0.056 0.064 18,764,103 1,131,354 0.0603 1.240 1.200 1.240 1.120 1.280 938,205 1.2059 10.71%
2024-08-23 0 0.056 0.055 0.056 0.050 0.056 4,260,000 230,724 0.0542 1.120 1.100 1.120 1.000 1.120 213,000 1.0832 9.80%
2024-08-22 0 0.051 0.050 0.051 0.050 0.052 1,612,000 81,236 0.0504 1.020 1.000 1.020 1.000 1.040 80,600 1.0079 -1.92%
2024-08-21 0 0.052 0.051 0.052 0.051 0.052 2,004,000 103,200 0.0515 1.040 1.020 1.040 1.020 1.040 100,200 1.0299 0.00%
2024-08-20 0 0.052 0.051 0.052 0.051 0.052 1,440,000 74,748 0.0519 1.040 1.020 1.040 1.020 1.040 72,000 1.0382 0.00%
2024-08-19 0 0.052 0.051 0.052 0.050 0.052 3,556,001 180,340 0.0507 1.040 1.020 1.040 1.000 1.040 177,800 1.0143 -1.89%
2024-08-16 0 0.053 0.052 0.053 0.051 0.053 112,000 5,784 0.0516 1.060 1.040 1.060 1.020 1.060 5,600 1.0329 0.00%
2024-08-15 0 0.053 0.051 0.053 0.051 0.053 952,001 49,520 0.0520 1.060 1.020 1.060 1.020 1.060 47,600 1.0403 0.00%
2024-08-14 0 0.053 0.051 0.053 0.052 0.053 956,001 50,232 0.0525 1.060 1.020 1.060 1.040 1.060 47,800 1.0509 0.00%
2024-08-13 0 0.053 0.052 0.053 0.051 0.053 2,128,002 110,456 0.0519 1.060 1.040 1.060 1.020 1.060 106,400 1.0381 -3.64%
2024-08-12 0 0.055 0.053 0.055 0.052 0.057 2,464,002 133,092 0.0540 1.100 1.060 1.100 1.040 1.140 123,200 1.0803 3.77%
2024-08-09 0 0.053 0.052 0.053 0.052 0.053 2,052,001 107,928 0.0526 1.060 1.040 1.060 1.040 1.060 102,600 1.0519 0.00%
2024-08-08 0 0.053 0.052 0.053 0.051 0.059 4,440,002 229,276 0.0516 1.060 1.040 1.060 1.020 1.180 222,000 1.0328 3.92%
2024-08-07 0 0.051 0.050 0.051 0.049 0.052 5,804,000 289,456 0.0499 1.020 1.000 1.020 0.980 1.040 290,200 0.9974 -1.92%
2024-08-06 0 0.052 0.051 0.052 0.051 0.055 2,460,003 127,872 0.0520 1.040 1.020 1.040 1.020 1.100 123,000 1.0396 -3.70%
2024-08-05 0 0.054 0.053 0.054 0.052 0.060 2,876,002 153,752 0.0535 1.080 1.060 1.080 1.040 1.200 143,800 1.0692 1.89%
2024-08-02 0 0.053 0.052 0.053 0.052 0.053 904,000 47,496 0.0525 1.060 1.040 1.060 1.040 1.060 45,200 1.0508 0.00%
2024-08-01 0 0.053 0.051 0.053 0.051 0.054 4,656,000 244,940 0.0526 1.060 1.020 1.060 1.020 1.080 232,800 1.0521 0.00%
2024-07-31 0 0.053 0.053 0.054 0.053 0.057 17,396,000 937,356 0.0539 1.060 1.060 1.080 1.060 1.140 869,800 1.0777 -3.64%
2024-07-30 0 0.055 0.054 0.055 0.053 0.057 11,720,000 643,932 0.0549 1.100 1.080 1.100 1.060 1.140 586,000 1.0989 -3.51%
2024-07-29 0 0.057 0.056 0.057 0.056 0.062 16,784,400 984,732 0.0587 1.140 1.120 1.140 1.120 1.240 839,220 1.1734 -10.94%
2024-07-26 0 0.064 0.062 0.066 0.062 0.066 9,848,000 614,524 0.0624 1.280 1.240 1.320 1.240 1.320 492,400 1.2480 -3.03%
2024-07-25 0 0.066 0.065 0.066 0.066 0.067 7,476,100 494,402 0.0661 1.320 1.300 1.320 1.320 1.340 373,805 1.3226 -1.49%
2024-07-24 0 0.067 0.065 0.067 0.065 0.070 7,732,100 514,435 0.0665 1.340 1.300 1.340 1.300 1.400 386,605 1.3306 -2.90%
2024-07-23 0 0.069 0.067 0.069 0.067 0.071 20,308,000 1,397,300 0.0688 1.380 1.340 1.380 1.340 1.420 1,015,400 1.3761 4.55%
2024-07-22 0 0.066 0.065 0.066 0.062 0.068 12,936,000 851,524 0.0658 1.320 1.300 1.320 1.240 1.360 646,800 1.3165 3.12%
2024-07-19 0 0.064 0.063 0.064 0.062 0.064 2,828,000 177,104 0.0626 1.280 1.260 1.280 1.240 1.280 141,400 1.2525 0.00%
2024-07-18 0 0.064 0.063 0.064 0.061 0.064 6,556,099 406,810 0.0621 1.280 1.260 1.280 1.220 1.280 327,805 1.2410 1.59%
2024-07-17 0 0.063 0.062 0.063 0.061 0.064 4,972,000 309,988 0.0623 1.260 1.240 1.260 1.220 1.280 248,600 1.2469 0.00%
2024-07-16 0 0.063 0.062 0.063 0.062 0.066 8,736,101 551,322 0.0631 1.260 1.240 1.260 1.240 1.320 436,805 1.2622 0.00%
2024-07-15 0 0.063 0.062 0.063 0.062 0.063 7,552,000 468,580 0.0620 1.260 1.240 1.260 1.240 1.260 377,600 1.2409 0.00%
2024-07-12 0 0.063 0.062 0.063 0.062 0.064 13,760,000 854,708 0.0621 1.260 1.240 1.260 1.240 1.280 688,000 1.2423 1.61%
2024-07-11 0 0.062 0.061 0.062 0.060 0.064 12,508,000 774,432 0.0619 1.240 1.220 1.240 1.200 1.280 625,400 1.2383 0.00%
2024-07-10 0 0.062 0.061 0.062 0.062 0.068 29,640,000 1,876,788 0.0633 1.240 1.220 1.240 1.240 1.360 1,482,000 1.2664 -8.82%
2024-07-09 0 0.068 0.068 0.070 0.065 0.073 15,008,000 1,032,724 0.0688 1.360 1.360 1.400 1.300 1.460 750,400 1.3762 -6.85%
2024-07-08 0 0.073 0.071 0.073 0.070 0.077 10,052,000 726,648 0.0723 1.460 1.420 1.460 1.400 1.540 502,600 1.4458 -2.67%
2024-07-05 0 0.075 0.072 0.075 0.070 0.075 6,696,000 483,852 0.0723 1.500 1.440 1.500 1.400 1.500 334,800 1.4452 -1.32%
2024-07-04 0 0.076 0.073 0.076 0.068 0.081 28,284,000 2,059,336 0.0728 1.520 1.460 1.520 1.360 1.620 1,414,200 1.4562 -6.17%
2024-07-03 0 0.081 0.079 0.081 0.078 0.085 2,612,000 210,312 0.0805 1.620 1.580 1.620 1.560 1.700 130,600 1.6104 -4.71%
2024-07-02 0 0.085 0.084 0.085 0.083 0.089 8,100,000 690,056 0.0852 1.700 1.680 1.700 1.660 1.780 405,000 1.7038 -4.49%
2024-06-28 0 0.089 0.085 0.089 0.085 0.089 3,304,000 286,496 0.0867 1.780 1.700 1.780 1.700 1.780 165,200 1.7342 1.14%
2024-06-27 0 0.088 0.088 0.089 0.087 0.103 24,268,000 2,292,728 0.0945 1.760 1.760 1.780 1.740 2.060 1,213,400 1.8895 -3.30%
2024-06-26 0 0.091 0.090 0.091 0.075 0.091 20,284,000 1,640,752 0.0809 1.820 1.800 1.820 1.500 1.820 1,014,200 1.6178 10.98%
2024-06-25 0 0.082 0.081 0.082 0.078 0.086 16,104,000 1,289,004 0.0800 1.640 1.620 1.640 1.560 1.720 805,200 1.6008 -4.65%
2024-06-24 0 0.086 0.084 0.086 0.083 0.091 6,516,000 554,032 0.0850 1.720 1.680 1.720 1.660 1.820 325,800 1.7005 0.00%
2024-06-21 0 0.086 0.085 0.086 0.085 0.100 22,464,000 2,070,120 0.0922 1.720 1.700 1.720 1.700 2.000 1,123,200 1.8431 -11.34%
2024-06-20 0 0.097 0.094 0.097 0.094 0.103 13,728,000 1,342,432 0.0978 1.940 1.880 1.940 1.880 2.060 686,400 1.9558 -5.83%
2024-06-19 0 0.103 0.102 0.108 0.101 0.107 1,724,000 179,028 0.1038 2.060 2.040 2.160 2.020 2.140 86,200 2.0769 -5.50%
2024-06-18 0 0.109 0.104 0.109 0.102 0.109 4,756,000 497,188 0.1045 2.180 2.080 2.180 2.040 2.180 237,800 2.0908 0.00%
2024-06-17 0 0.109 0.104 0.109 0.103 0.111 2,196,000 232,192 0.1057 2.180 2.080 2.180 2.060 2.220 109,800 2.1147 1.87%
2024-06-14 0 0.107 0.106 0.107 0.107 0.110 3,576,000 385,248 0.1077 2.140 2.120 2.140 2.140 2.200 178,800 2.1546 -4.46%
2024-06-13 0 0.112 0.111 0.112 0.108 0.112 688,000 75,696 0.1100 2.240 2.220 2.240 2.160 2.240 34,400 2.2005 1.82%
2024-06-12 0 0.110 0.109 0.110 0.107 0.114 4,384,000 477,788 0.1090 2.200 2.180 2.200 2.140 2.280 219,200 2.1797 -2.65%
2024-06-11 0 0.113 0.113 0.114 0.110 0.118 6,736,000 757,140 0.1124 2.260 2.260 2.280 2.200 2.360 336,800 2.2480 -4.24%
2024-06-07 0 0.118 0.115 0.118 0.114 0.119 5,472,000 637,636 0.1165 2.360 2.300 2.360 2.280 2.380 273,600 2.3305 1.72%
2024-06-06 0 0.116 0.113 0.116 0.112 0.120 6,580,000 765,404 0.1163 2.320 2.260 2.320 2.240 2.400 329,000 2.3265 -1.69%
2024-06-05 0 0.118 0.115 0.118 0.115 0.119 2,732,000 319,112 0.1168 2.360 2.300 2.360 2.300 2.380 136,600 2.3361 -0.84%
2024-06-04 0 0.119 0.117 0.119 0.116 0.119 3,792,000 449,588 0.1186 2.380 2.340 2.380 2.320 2.380 189,600 2.3712 -0.83%
2024-06-03 0 0.120 0.117 0.120 0.115 0.123 12,192,000 1,440,088 0.1181 2.400 2.340 2.400 2.300 2.460 609,600 2.3623 0.00%
2024-05-31 0 0.120 0.117 0.120 0.117 0.126 7,684,000 919,256 0.1196 2.400 2.340 2.400 2.340 2.520 384,200 2.3926 1.69%
2024-05-30 0 0.118 0.115 0.118 0.113 0.125 12,864,000 1,494,532 0.1162 2.360 2.300 2.360 2.260 2.500 643,200 2.3236 -2.48%
2024-05-29 0 0.121 0.120 0.122 0.118 0.130 22,328,000 2,762,492 0.1237 2.420 2.400 2.440 2.360 2.600 1,116,400 2.4745 -9.02%
2024-05-28 0 0.133 0.130 0.133 0.128 0.136 6,544,000 866,864 0.1325 2.660 2.600 2.660 2.560 2.720 327,200 2.6493 -2.21%
2024-05-27 0 0.136 0.134 0.136 0.133 0.137 8,016,000 1,079,900 0.1347 2.720 2.680 2.720 2.660 2.740 400,800 2.6944 0.74%
2024-05-24 0 0.135 0.132 0.135 0.128 0.144 14,852,000 2,024,024 0.1363 2.700 2.640 2.700 2.560 2.880 742,600 2.7256 -6.25%
2024-05-23 0 0.144 0.141 0.144 0.141 0.146 2,804,000 398,852 0.1422 2.880 2.820 2.880 2.820 2.920 140,200 2.8449 -1.37%
2024-05-22 0 0.146 0.143 0.146 0.141 0.146 5,168,000 742,824 0.1437 2.920 2.860 2.920 2.820 2.920 258,400 2.8747 2.10%
2024-05-21 0 0.143 0.142 0.144 0.140 0.152 9,256,000 1,349,144 0.1458 2.860 2.840 2.880 2.800 3.040 462,800 2.9152 -1.38%
2024-05-20 0 0.145 0.145 0.146 0.144 0.152 9,444,000 1,379,092 0.1460 2.900 2.900 2.920 2.880 3.040 472,200 2.9206 -2.03%
2024-05-17 0 0.148 0.148 0.149 0.147 0.163 15,716,000 2,367,916 0.1507 2.960 2.960 2.980 2.940 3.260 785,800 3.0134 -4.52%
2024-05-16 0 0.155 0.154 0.155 0.152 0.180 64,592,000 10,391,048 0.1609 3.100 3.080 3.100 3.040 3.600 3,229,600 3.2174 6.90%
2024-05-14 0 0.145 0.144 0.145 0.143 0.150 13,596,000 2,002,396 0.1473 2.900 2.880 2.900 2.860 3.000 679,800 2.9456 -2.03%
2024-05-13 0 0.148 0.145 0.148 0.143 0.156 13,852,000 2,058,452 0.1486 2.960 2.900 2.960 2.860 3.120 692,600 2.9721 -3.27%
2024-05-10 0 0.153 0.152 0.154 0.149 0.158 39,356,000 5,987,036 0.1521 3.060 3.040 3.080 2.980 3.160 1,967,800 3.0425 2.68%
2024-05-09 0 0.149 0.148 0.149 0.140 0.152 38,484,000 5,633,836 0.1464 2.980 2.960 2.980 2.800 3.040 1,924,200 2.9279 4.93%
2024-05-08 0 0.142 0.140 0.142 0.135 0.144 42,600,000 5,925,956 0.1391 2.840 2.800 2.840 2.700 2.880 2,130,000 2.7821 6.77%
2024-05-07 0 0.133 0.132 0.133 0.125 0.188 294,308,000 44,159,412 0.1500 2.660 2.640 2.660 2.500 3.760 14,715,400 3.0009 -6.99%
2024-05-06 0 0.143 0.143 0.144 0.130 0.208 78,600,000 12,054,620 0.1534 2.860 2.860 2.880 2.600 4.160 3,930,000 3.0673 -29.90%
2024-05-03 0 0.204 0.204 0.205 0.198 0.213 3,700,000 753,560 0.2037 4.080 4.080 4.100 3.960 4.260 185,000 4.0733 4.08%
2024-05-02 0 0.196 0.196 0.201 0.195 0.221 5,696,000 1,170,312 0.2055 3.920 3.920 4.020 3.900 4.420 284,800 4.1092 -1.51%
2024-04-30 0 0.199 0.198 0.206 0.196 0.205 2,440,000 488,436 0.2002 3.980 3.960 4.120 3.920 4.100 122,000 4.0036 -1.00%
2024-04-29 0 0.201 0.200 0.201 0.196 0.205 3,080,000 614,604 0.1995 4.020 4.000 4.020 3.920 4.100 154,000 3.9909 -3.37%
2024-04-26 0 0.208 0.204 0.208 0.198 0.208 596,000 122,032 0.2048 4.160 4.080 4.160 3.960 4.160 29,800 4.0950 2.46%
2024-04-25 0 0.203 0.199 0.204 0.199 0.209 1,020,000 209,132 0.2050 4.060 3.980 4.080 3.980 4.180 51,000 4.1006 -2.87%
2024-04-24 0 0.209 0.201 0.210 0.195 0.222 11,656,000 2,437,288 0.2091 4.180 4.020 4.200 3.900 4.440 582,800 4.1820 -5.86%
2024-04-23 0 0.222 0.219 0.220 0.213 0.345 14,600,000 3,250,672 0.2226 4.440 4.380 4.400 4.260 6.900 730,000 4.4530 -3.06%
2024-04-22 0 0.229 0.229 0.230 0.220 0.244 2,172,000 496,660 0.2287 4.580 4.580 4.600 4.400 4.880 108,600 4.5733 -4.98%
2024-04-19 0 0.241 0.240 0.250 0.235 0.247 1,016,000 243,564 0.2397 4.820 4.800 5.000 4.700 4.940 50,800 4.7946 -1.63%
2024-04-18 0 0.245 0.240 0.250 0.240 0.250 964,000 234,460 0.2432 4.900 4.800 5.000 4.800 5.000 48,200 4.8643 -2.00%
2024-04-17 0 0.250 0.250 0.255 0.248 0.265 1,264,000 320,500 0.2536 5.000 5.000 5.100 4.960 5.300 63,200 5.0712 -3.85%
2024-04-16 0 0.260 0.260 0.270 0.260 0.270 404,000 108,640 0.2689 5.200 5.200 5.400 5.200 5.400 20,200 5.3782 -3.70%
2024-04-15 0 0.270 0.270 0.275 0.270 0.275 924,000 249,820 0.2704 5.400 5.400 5.500 5.400 5.500 46,200 5.4074 -3.57%
2024-04-12 0 0.280 0.275 0.280 0.270 0.280 332,000 91,700 0.2762 5.600 5.500 5.600 5.400 5.600 16,600 5.5241 0.00%
2024-04-11 0 0.280 0.275 0.280 0.270 0.280 300,000 83,160 0.2772 5.600 5.500 5.600 5.400 5.600 15,000 5.5440 0.00%
2024-04-10 0 0.280 0.275 0.280 0.270 0.280 548,000 150,280 0.2742 5.600 5.500 5.600 5.400 5.600 27,400 5.4847 1.82%
2024-04-09 0 0.275 0.270 0.280 0.270 0.280 332,000 91,440 0.2754 5.500 5.400 5.600 5.400 5.600 16,600 5.5084 -1.79%
2024-04-08 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 5.600 5.600 6.000 5.600 5.600 3,000 5.6000 0.00%
2024-04-05 0 0.280 0.280 0.295 0.275 0.280 12,000 3,400 0.2833 5.600 5.600 5.900 5.500 5.600 600 5.6667 -1.75%
2024-04-03 0 0.285 0.280 0.290 0.220 0.300 3,656,000 990,480 0.2709 5.700 5.600 5.800 4.400 6.000 182,800 5.4184 -3.39%
2024-04-02 0 0.295 0.295 0.300 0.295 0.305 652,000 196,620 0.3016 5.900 5.900 6.000 5.900 6.100 32,600 6.0313 0.00%
2024-03-28 0 0.295 0.295 0.305 0.295 0.305 1,184,000 355,320 0.3001 5.900 5.900 6.100 5.900 6.100 59,200 6.0020 -3.28%
2024-03-27 0 0.305 0.300 0.305 0.295 0.305 1,836,000 550,340 0.2997 6.100 6.000 6.100 5.900 6.100 91,800 5.9950 0.00%
2024-03-26 0 0.305 0.305 0.310 0.305 0.325 1,524,000 474,960 0.3117 6.100 6.100 6.200 6.100 6.500 76,200 6.2331 -3.17%
2024-03-25 0 0.315 0.310 0.315 0.305 0.320 1,160,000 364,100 0.3139 6.300 6.200 6.300 6.100 6.400 58,000 6.2776 -1.56%
2024-03-22 0 0.320 0.310 0.320 0.300 0.320 1,120,000 346,240 0.3091 6.400 6.200 6.400 6.000 6.400 56,000 6.1829 -1.54%
2024-03-21 0 0.325 0.305 0.325 0.305 0.325 268,000 83,440 0.3113 6.500 6.100 6.500 6.100 6.500 13,400 6.2269 3.17%
2024-03-20 0 0.315 0.305 0.315 0.305 0.325 524,000 165,560 0.3160 6.300 6.100 6.300 6.100 6.500 26,200 6.3191 0.00%
2024-03-19 0 0.315 0.305 0.315 0.300 0.320 308,000 94,780 0.3077 6.300 6.100 6.300 6.000 6.400 15,400 6.1545 3.28%
2024-03-18 0 0.305 0.305 0.315 0.305 0.315 360,000 111,780 0.3105 6.100 6.100 6.300 6.100 6.300 18,000 6.2100 -3.17%
2024-03-15 0 0.315 0.315 0.320 0.315 0.330 664,000 212,880 0.3206 6.300 6.300 6.400 6.300 6.600 33,200 6.4120 -4.55%
2024-03-14 0 0.330 0.330 0.335 0.305 0.330 1,296,000 423,020 0.3264 6.600 6.600 6.700 6.100 6.600 64,800 6.5281 4.76%
2024-03-13 0 0.315 0.300 0.315 0.300 0.315 1,040,000 319,360 0.3071 6.300 6.000 6.300 6.000 6.300 52,000 6.1415 1.61%
2024-03-12 0 0.310 0.310 0.320 0.305 0.340 228,000 71,440 0.3133 6.200 6.200 6.400 6.100 6.800 11,400 6.2667 0.00%
2024-03-11 0 0.310 0.305 0.315 0.310 0.320 256,000 80,320 0.3138 6.200 6.100 6.300 6.200 6.400 12,800 6.2750 -4.62%
2024-03-08 0 0.325 0.310 0.325 0.315 0.325 592,000 189,520 0.3201 6.500 6.200 6.500 6.300 6.500 29,600 6.4027 0.00%
2024-03-07 0 0.325 0.315 0.325 0.315 0.335 796,000 258,440 0.3247 6.500 6.300 6.500 6.300 6.700 39,800 6.4935 -2.99%
2024-03-06 0 0.335 0.325 0.335 0.310 0.335 1,564,000 517,740 0.3310 6.700 6.500 6.700 6.200 6.700 78,200 6.6207 8.06%
2024-03-05 0 0.310 0.305 0.310 0.295 0.310 660,000 199,220 0.3018 6.200 6.100 6.200 5.900 6.200 33,000 6.0370 3.33%
2024-03-04 0 0.300 0.300 0.305 0.300 0.315 716,000 221,380 0.3092 6.000 6.000 6.100 6.000 6.300 35,800 6.1838 -6.25%
2024-03-01 0 0.320 0.315 0.320 0.315 0.320 168,000 53,320 0.3174 6.400 6.300 6.400 6.300 6.400 8,400 6.3476 -1.54%
2024-02-29 0 0.325 0.320 0.330 0.315 0.325 280,000 89,780 0.3206 6.500 6.400 6.600 6.300 6.500 14,000 6.4129 0.00%
2024-02-28 0 0.325 0.315 0.330 0.315 0.335 1,036,000 332,920 0.3214 6.500 6.300 6.600 6.300 6.700 51,800 6.4270 -1.52%
2024-02-27 0 0.330 0.325 0.335 0.290 0.340 4,284,000 1,351,100 0.3154 6.600 6.500 6.700 5.800 6.800 214,200 6.3077 -4.35%
2024-02-26 0 0.345 0.340 0.345 0.330 0.345 1,804,000 604,980 0.3354 6.900 6.800 6.900 6.600 6.900 90,200 6.7071 0.00%
2024-02-23 0 0.345 0.335 0.350 0.330 0.360 956,000 324,140 0.3391 6.900 6.700 7.000 6.600 7.200 47,800 6.7812 0.00%
2024-02-22 0 0.345 0.345 0.350 0.345 0.365 2,864,000 999,280 0.3489 6.900 6.900 7.000 6.900 7.300 143,200 6.9782 -4.17%
2024-02-21 0 0.360 0.355 0.360 0.340 0.365 1,752,000 619,060 0.3533 7.200 7.100 7.200 6.800 7.300 87,600 7.0669 -1.37%
2024-02-20 0 0.365 0.360 0.370 0.325 0.390 6,008,000 2,218,260 0.3692 7.300 7.200 7.400 6.500 7.800 300,400 7.3844 8.96%
2024-02-19 0 0.335 0.330 0.340 0.320 0.345 1,700,000 568,600 0.3345 6.700 6.600 6.800 6.400 6.900 85,000 6.6894 -2.90%
2024-02-16 0 0.345 0.345 0.355 0.345 0.380 4,052,000 1,456,380 0.3594 6.900 6.900 7.100 6.900 7.600 202,600 7.1885 -5.48%
2024-02-15 0 0.365 0.365 0.375 0.355 0.410 9,868,000 3,739,280 0.3789 7.300 7.300 7.500 7.100 8.200 493,400 7.5786 -7.59%
2024-02-14 0 0.395 0.390 0.395 0.285 0.400 16,072,000 5,751,200 0.3578 7.900 7.800 7.900 5.700 8.000 803,600 7.1568 41.07%
2024-02-09 0 0.280 0.280 0.285 0.275 0.285 520,000 145,300 0.2794 5.600 5.600 5.700 5.500 5.700 26,000 5.5885 1.82%
2024-02-08 0 0.275 0.275 0.285 0.275 0.285 936,000 259,460 0.2772 5.500 5.500 5.700 5.500 5.700 46,800 5.5440 -1.79%
2024-02-07 0 0.280 0.280 0.290 0.265 0.295 1,368,000 388,160 0.2837 5.600 5.600 5.800 5.300 5.900 68,400 5.6749 3.70%
2024-02-06 0 0.270 0.270 0.280 0.270 0.280 580,000 157,800 0.2721 5.400 5.400 5.600 5.400 5.600 29,000 5.4414 -6.90%
2024-02-05 0 0.290 0.280 0.290 0.250 0.290 2,832,000 765,440 0.2703 5.800 5.600 5.800 5.000 5.800 141,600 5.4056 11.54%
2024-02-02 0 0.260 0.260 0.265 0.255 0.285 2,688,000 714,240 0.2657 5.200 5.200 5.300 5.100 5.700 134,400 5.3143 -5.45%
2024-02-01 0 0.275 0.265 0.275 0.260 0.310 4,220,000 1,140,060 0.2702 5.500 5.300 5.500 5.200 6.200 211,000 5.4031 3.77%
2024-01-31 0 0.265 0.265 0.270 0.265 0.285 1,112,000 302,300 0.2719 5.300 5.300 5.400 5.300 5.700 55,600 5.4371 -3.64%
2024-01-30 0 0.275 0.265 0.280 0.260 0.280 7,484,000 2,024,960 0.2706 5.500 5.300 5.600 5.200 5.600 374,200 5.4114 3.77%
2024-01-29 0 0.265 0.265 0.275 0.265 0.280 500,000 139,020 0.2780 5.300 5.300 5.500 5.300 5.600 25,000 5.5608 -3.64%
2024-01-26 0 0.275 0.275 0.285 0.270 0.285 1,748,000 481,140 0.2753 5.500 5.500 5.700 5.400 5.700 87,400 5.5050 -1.79%
2024-01-25 0 0.280 0.275 0.280 0.249 0.320 3,496,000 959,992 0.2746 5.600 5.500 5.600 4.980 6.400 174,800 5.4919 12.45%
2024-01-24 0 0.249 0.247 0.250 0.240 0.250 744,000 182,144 0.2448 4.980 4.940 5.000 4.800 5.000 37,200 4.8963 -0.40%
2024-01-23 0 0.250 0.245 0.250 0.241 0.260 2,416,000 605,004 0.2504 5.000 4.900 5.000 4.820 5.200 120,800 5.0083 -5.66%
2024-01-22 0 0.265 0.250 0.270 0.248 0.265 1,912,000 485,124 0.2537 5.300 5.000 5.400 4.960 5.300 95,600 5.0745 1.92%
2024-01-19 0 0.260 0.260 0.265 0.255 0.270 276,000 71,560 0.2593 5.200 5.200 5.300 5.100 5.400 13,800 5.1855 0.00%
2024-01-18 0 0.260 0.255 0.260 0.250 0.265 1,008,000 258,120 0.2561 5.200 5.100 5.200 5.000 5.300 50,400 5.1214 -1.89%
2024-01-17 0 0.265 0.260 0.265 0.255 0.285 2,988,000 789,380 0.2642 5.300 5.200 5.300 5.100 5.700 149,400 5.2837 -7.02%
2024-01-16 0 0.285 0.280 0.285 0.270 0.300 2,528,000 723,200 0.2861 5.700 5.600 5.700 5.400 6.000 126,400 5.7215 -3.39%
2024-01-15 0 0.295 0.295 0.300 0.295 0.305 1,500,000 450,020 0.3000 5.900 5.900 6.000 5.900 6.100 75,000 6.0003 -3.28%
2024-01-12 0 0.305 0.300 0.305 0.300 0.315 2,380,000 728,220 0.3060 6.100 6.000 6.100 6.000 6.300 119,000 6.1195 -1.61%
2024-01-11 0 0.310 0.310 0.315 0.305 0.330 2,696,000 838,160 0.3109 6.200 6.200 6.300 6.100 6.600 134,800 6.2178 -1.59%
2024-01-10 0 0.315 0.310 0.315 0.305 0.320 216,000 67,320 0.3117 6.300 6.200 6.300 6.100 6.400 10,800 6.2333 1.61%
2024-01-09 0 0.310 0.305 0.315 0.300 0.315 1,728,000 530,360 0.3069 6.200 6.100 6.300 6.000 6.300 86,400 6.1384 -3.12%
2024-01-08 0 0.320 0.310 0.320 0.310 0.330 3,976,000 1,278,820 0.3216 6.400 6.200 6.400 6.200 6.600 198,800 6.4327 -1.54%
2024-01-05 0 0.325 0.315 0.320 0.320 0.340 1,424,000 463,880 0.3258 6.500 6.300 6.400 6.400 6.800 71,200 6.5152 0.00%
2024-01-04 0 0.325 0.320 0.325 0.300 0.355 9,756,000 3,225,520 0.3306 6.500 6.400 6.500 6.000 7.100 487,800 6.6124 6.56%
2024-01-03 0 0.305 0.305 0.310 0.300 0.320 3,768,000 1,154,700 0.3064 6.100 6.100 6.200 6.000 6.400 188,400 6.1290 -4.69%
2024-01-02 0 0.320 0.320 0.330 0.320 0.350 1,956,000 649,280 0.3319 6.400 6.400 6.600 6.400 7.000 97,800 6.6389 -3.03%
2023-12-29 0 0.330 0.330 0.335 0.330 0.360 4,464,000 1,522,780 0.3411 6.600 6.600 6.700 6.600 7.200 223,200 6.8225 -8.33%
2023-12-28 0 0.360 0.360 0.370 0.355 0.380 2,332,000 849,780 0.3644 7.200 7.200 7.400 7.100 7.600 116,600 7.2880 -1.37%
2023-12-27 0 0.365 0.365 0.370 0.355 0.405 10,612,000 4,082,680 0.3847 7.300 7.300 7.400 7.100 8.100 530,600 7.6945 -8.75%
2023-12-22 0 0.400 0.395 0.400 0.395 0.415 4,712,000 1,903,400 0.4039 8.000 7.900 8.000 7.900 8.300 235,600 8.0789 0.00%
2023-12-21 0 0.400 0.400 0.405 0.395 0.405 1,764,000 703,800 0.3990 8.000 8.000 8.100 7.900 8.100 88,200 7.9796 0.00%
2023-12-20 0 0.400 0.395 0.400 0.395 0.410 3,328,000 1,331,180 0.4000 8.000 7.900 8.000 7.900 8.200 166,400 7.9999 -1.23%
2023-12-19 0 0.405 0.405 0.410 0.405 0.430 4,324,000 1,782,540 0.4122 8.100 8.100 8.200 8.100 8.600 216,200 8.2449 -5.81%
2023-12-18 0 0.430 0.415 0.430 0.415 0.445 5,480,000 2,330,820 0.4253 8.600 8.300 8.600 8.300 8.900 274,000 8.5066 -1.15%
2023-12-15 0 0.435 0.420 0.435 0.405 0.445 19,172,000 8,154,980 0.4254 8.700 8.400 8.700 8.100 8.900 958,600 8.5072 0.00%
2023-12-14 0 0.435 0.430 0.440 0.425 0.450 9,428,000 4,093,600 0.4342 8.700 8.600 8.800 8.500 9.000 471,400 8.6839 -1.14%
2023-12-13 0 0.440 0.430 0.440 0.410 0.440 9,044,000 3,822,920 0.4227 8.800 8.600 8.800 8.200 8.800 452,200 8.4540 3.53%
2023-12-12 0 0.425 0.425 0.430 0.395 0.430 10,064,000 4,114,760 0.4089 8.500 8.500 8.600 7.900 8.600 503,200 8.1772 1.19%
2023-12-11 0 0.420 0.420 0.425 0.415 0.465 17,808,000 7,722,680 0.4337 8.400 8.400 8.500 8.300 9.300 890,400 8.6733 -8.70%
2023-12-08 0 0.460 0.460 0.465 0.415 0.480 62,354,400 27,473,944 0.4406 9.200 9.200 9.300 8.300 9.600 3,117,720 8.8122 13.58%
2023-12-07 0 0.405 0.400 0.405 0.385 0.420 21,292,000 8,590,140 0.4034 8.100 8.000 8.100 7.700 8.400 1,064,600 8.0689 1.25%
2023-12-06 0 0.400 0.400 0.405 0.380 0.420 25,888,000 10,363,560 0.4003 8.000 8.000 8.100 7.600 8.400 1,294,400 8.0065 0.00%
2023-12-05 0 0.400 0.400 0.410 0.395 0.485 28,192,000 12,253,360 0.4346 8.000 8.000 8.200 7.900 9.700 1,409,600 8.6928 -6.98%
2023-12-04 0 0.430 0.430 0.440 0.430 0.560 64,284,000 30,855,485 0.4800 8.600 8.600 8.800 8.600 11.20 3,214,200 9.5997 -28.33%
2023-12-01 0 0.600 0.600 0.610 0.460 2.270 59,744,000 78,061,168 1.3066 12.00 12.00 12.20 9.200 45.40 2,987,200 26.132 -73.57%
2023-11-30 0 2.270 2.220 2.270 2.160 2.320 15,792,000 35,210,966 2.2297 45.40 44.40 45.40 43.20 46.40 789,600 44.593 -1.30%
2023-11-29 0 2.300 2.300 2.310 2.280 2.410 15,944,000 37,221,880 2.3345 46.00 46.00 46.20 45.60 48.20 797,200 46.691 -1.71%
2023-11-28 0 2.340 2.240 2.340 2.170 2.340 44,112,000 97,708,480 2.2150 46.80 44.80 46.80 43.40 46.80 2,205,600 44.300 3.54%
2023-11-27 0 2.260 2.240 2.260 2.230 2.300 2,476,000 5,591,760 2.2584 45.20 44.80 45.20 44.60 46.00 123,800 45.168 -0.44%
2023-11-24 0 2.270 2.260 2.270 2.260 2.350 1,768,000 4,026,960 2.2777 45.40 45.20 45.40 45.20 47.00 88,400 45.554 -3.40%
2023-11-23 0 2.350 2.330 2.350 2.270 2.360 4,288,600 9,923,049 2.3138 47.00 46.60 47.00 45.40 47.20 214,430 46.276 0.86%
2023-11-22 0 2.330 2.320 2.330 2.280 2.390 3,776,000 8,783,440 2.3261 46.60 46.40 46.60 45.60 47.80 188,800 46.522 -0.85%
2023-11-21 0 2.350 2.350 2.360 2.320 2.560 11,760,000 28,220,800 2.3997 47.00 47.00 47.20 46.40 51.20 588,000 47.995 -7.84%
2023-11-20 0 2.550 2.550 2.590 2.530 2.620 3,762,000 9,700,860 2.5786 51.00 51.00 51.80 50.60 52.40 188,100 51.573 -0.78%
2023-11-17 0 2.570 2.540 2.570 2.450 2.580 20,016,000 50,366,720 2.5163 51.40 50.80 51.40 49.00 51.60 1,000,800 50.326 1.98%
2023-11-16 0 2.520 2.520 2.540 2.390 2.630 16,116,000 41,211,400 2.5572 50.40 50.40 50.80 47.80 52.60 805,800 51.143 3.70%
2023-11-15 0 2.430 2.420 2.430 2.430 2.550 14,196,000 35,442,920 2.4967 48.60 48.40 48.60 48.60 51.00 709,800 49.934 -4.71%
2023-11-14 0 2.550 2.540 2.550 2.440 2.620 29,601,000 74,884,130 2.5298 51.00 50.80 51.00 48.80 52.40 1,480,050 50.596 2.00%
2023-11-13 0 2.500 2.500 2.510 2.340 2.550 17,473,000 41,647,460 2.3835 50.00 50.00 50.20 46.80 51.00 873,650 47.671 5.49%
2023-11-10 0 2.370 2.340 2.370 2.250 2.380 29,612,000 67,777,152 2.2888 47.40 46.80 47.40 45.00 47.60 1,480,600 45.777 2.16%
2023-11-09 0 2.320 2.310 2.320 2.300 2.350 17,040,000 39,310,080 2.3069 46.40 46.20 46.40 46.00 47.00 852,000 46.139 0.00%
2023-11-08 0 2.320 2.320 2.340 2.250 2.420 24,216,000 57,273,080 2.3651 46.40 46.40 46.80 45.00 48.40 1,210,800 47.302 2.65%
2023-11-07 0 2.260 2.260 2.270 2.130 2.260 2,700,000 5,906,440 2.1876 45.20 45.20 45.40 42.60 45.20 135,000 43.751 6.10%
2023-11-06 0 2.130 2.130 2.150 2.100 2.170 2,768,000 5,921,880 2.1394 42.60 42.60 43.00 42.00 43.40 138,400 42.788 0.00%
2023-11-03 0 2.130 2.100 2.130 1.960 2.150 5,696,000 11,517,640 2.0221 42.60 42.00 42.60 39.20 43.00 284,800 40.441 5.45%
2023-11-02 0 2.020 2.000 2.020 1.920 2.090 19,468,000 38,473,240 1.9762 40.40 40.00 40.40 38.40 41.80 973,400 39.525 1.51%
2023-11-01 0 1.990 1.940 1.990 1.860 2.200 584,000 1,131,280 1.9371 39.80 38.80 39.80 37.20 44.00 29,200 38.742 2.58%
2023-10-31 0 1.940 1.930 1.970 1.880 2.150 1,552,000 3,067,080 1.9762 38.80 38.60 39.40 37.60 43.00 77,600 39.524 -11.42%
2023-10-30 0 2.190 2.140 2.190 2.120 2.200 448,000 968,440 2.1617 43.80 42.80 43.80 42.40 44.00 22,400 43.234 -0.45%
2023-10-27 0 2.200 2.200 2.210 2.150 2.240 948,000 2,085,760 2.2002 44.00 44.00 44.20 43.00 44.80 47,400 44.003 -2.65%
2023-10-26 0 2.260 2.220 2.260 2.110 2.280 1,400,000 3,031,240 2.1652 45.20 44.40 45.20 42.20 45.60 70,000 43.303 -0.44%
2023-10-25 0 2.270 2.200 2.270 2.120 2.440 2,352,000 5,275,320 2.2429 45.40 44.00 45.40 42.40 48.80 117,600 44.858 -9.20%
2023-10-24 0 2.500 2.440 2.500 2.330 2.620 1,236,000 3,006,480 2.4324 50.00 48.80 50.00 46.60 52.40 61,800 48.649 -5.30%
2023-10-20 0 2.640 2.640 2.680 2.600 2.740 704,000 1,875,320 2.6638 52.80 52.80 53.60 52.00 54.80 35,200 53.276 0.00%
2023-10-19 0 2.640 2.630 2.640 2.550 2.730 1,168,000 3,114,312 2.6664 52.80 52.60 52.80 51.00 54.60 58,400 53.327 1.54%
2023-10-18 0 2.600 2.600 2.690 2.460 2.900 1,988,000 5,391,040 2.7118 52.00 52.00 53.80 49.20 58.00 99,400 54.236 4.84%
2023-10-17 0 2.480 2.480 2.550 2.350 2.570 772,000 1,882,720 2.4388 49.60 49.60 51.00 47.00 51.40 38,600 48.775 2.06%
2023-10-16 0 2.430 2.390 2.430 2.390 2.470 300,000 722,960 2.4099 48.60 47.80 48.60 47.80 49.40 15,000 48.197 1.25%
2023-10-13 0 2.400 2.400 2.440 2.300 2.500 10,420,000 25,752,080 2.4714 48.00 48.00 48.80 46.00 50.00 521,000 49.428 3.45%
2023-10-12 0 2.320 2.310 2.320 2.200 2.390 3,810,276 8,671,023 2.2757 46.40 46.20 46.40 44.00 47.80 190,514 45.514 -1.69%
2023-10-11 0 2.360 2.320 2.360 2.220 2.360 1,724,000 3,996,680 2.3183 47.20 46.40 47.20 44.40 47.20 86,200 46.365 6.31%
2023-10-10 0 2.220 2.220 2.250 2.220 2.300 6,220,000 13,889,000 2.2330 44.40 44.40 45.00 44.40 46.00 311,000 44.659 -1.77%
2023-10-09 0 2.260 2.250 2.300 2.220 2.320 388,000 883,120 2.2761 45.20 45.00 46.00 44.40 46.40 19,400 45.522 -3.00%
2023-10-06 0 2.330 2.330 2.370 2.230 2.400 18,736,000 43,783,640 2.3369 46.60 46.60 47.40 44.60 48.00 936,800 46.737 4.48%
2023-10-05 0 2.230 2.230 2.250 2.180 2.300 22,348,000 50,390,320 2.2548 44.60 44.60 45.00 43.60 46.00 1,117,400 45.096 0.90%
2023-10-04 0 2.210 2.210 2.230 2.130 2.280 6,448,000 14,277,360 2.2142 44.20 44.20 44.60 42.60 45.60 322,400 44.285 5.24%
2023-10-03 0 2.100 2.080 2.100 1.980 2.160 5,676,000 11,726,920 2.0661 42.00 41.60 42.00 39.60 43.20 283,800 41.321 -2.78%
2023-09-29 0 2.160 2.110 2.160 2.120 2.190 1,920,000 4,116,280 2.1439 43.20 42.20 43.20 42.40 43.80 96,000 42.878 0.47%
2023-09-28 0 2.150 2.120 2.150 2.050 2.160 7,796,000 16,466,120 2.1121 43.00 42.40 43.00 41.00 43.20 389,800 42.242 0.94%
2023-09-27 0 2.130 2.130 2.180 2.130 2.300 17,708,000 38,773,880 2.1896 42.60 42.60 43.60 42.60 46.00 885,400 43.793 -5.75%
2023-09-26 0 2.260 2.210 2.270 2.070 2.280 6,820,000 14,939,200 2.1905 45.20 44.20 45.40 41.40 45.60 341,000 43.810 7.11%
2023-09-25 0 2.110 2.080 2.110 2.000 2.220 27,300,000 57,737,560 2.1149 42.20 41.60 42.20 40.00 44.40 1,365,000 42.299 3.94%
2023-09-22 0 2.030 2.000 2.030 1.950 2.030 11,224,000 22,226,240 1.9802 40.60 40.00 40.60 39.00 40.60 561,200 39.605 3.05%
2023-09-21 0 1.970 1.970 1.980 1.900 1.970 5,272,000 10,247,520 1.9438 39.40 39.40 39.60 38.00 39.40 263,600 38.875 1.55%
2023-09-20 0 1.940 1.920 1.940 1.900 1.980 19,620,000 38,404,280 1.9574 38.80 38.40 38.80 38.00 39.60 981,000 39.148 2.65%
2023-09-19 0 1.890 1.890 1.900 1.890 2.020 33,488,000 66,174,800 1.9761 37.80 37.80 38.00 37.80 40.40 1,674,400 39.522 -3.08%
2023-09-18 0 1.950 1.920 1.950 1.910 1.990 8,184,000 15,702,040 1.9186 39.00 38.40 39.00 38.20 39.80 409,200 38.373 -2.01%
2023-09-15 0 1.990 1.980 1.990 1.870 2.000 39,376,000 75,389,720 1.9146 39.80 39.60 39.80 37.40 40.00 1,968,800 38.292 2.58%
2023-09-14 0 1.940 1.940 1.950 1.930 1.980 5,740,000 11,202,920 1.9517 38.80 38.80 39.00 38.60 39.60 287,000 39.035 0.52%
2023-09-13 0 1.930 1.940 1.950 1.890 1.970 6,140,000 11,886,440 1.9359 38.60 38.80 39.00 37.80 39.40 307,000 38.718 1.05%
2023-09-12 0 1.910 1.870 1.910 1.850 1.910 1,560,000 2,931,680 1.8793 38.20 37.40 38.20 37.00 38.20 78,000 37.586 0.53%
2023-09-11 0 1.900 1.900 1.930 1.800 1.940 12,356,000 22,973,680 1.8593 38.00 38.00 38.60 36.00 38.80 617,800 37.186 1.06%
2023-09-07 0 1.880 1.860 1.880 1.830 1.940 7,364,000 13,827,520 1.8777 37.60 37.20 37.60 36.60 38.80 368,200 37.554 1.08%
2023-09-06 0 1.860 1.860 1.870 1.780 1.890 5,728,000 10,558,360 1.8433 37.20 37.20 37.40 35.60 37.80 286,400 36.866 2.76%
2023-09-05 0 1.810 1.780 1.810 1.750 1.810 3,980,000 7,084,240 1.7800 36.20 35.60 36.20 35.00 36.20 199,000 35.599 3.43%
2023-09-04 0 1.750 1.750 1.780 1.620 1.820 7,212,000 12,787,040 1.7730 35.00 35.00 35.60 32.40 36.40 360,600 35.460 1.74%
2023-08-31 0 1.720 1.710 1.740 1.700 1.850 14,272,000 25,251,800 1.7693 34.40 34.20 34.80 34.00 37.00 713,600 35.386 -3.91%
2023-08-30 0 1.790 1.760 1.790 1.710 1.820 12,672,000 21,854,720 1.7246 35.80 35.20 35.80 34.20 36.40 633,600 34.493 -2.19%
2023-08-29 0 1.830 1.810 1.830 1.780 1.860 1,952,000 3,544,200 1.8157 36.60 36.20 36.60 35.60 37.20 97,600 36.314 2.23%
2023-08-28 0 1.790 1.780 1.810 1.740 1.880 3,076,000 5,490,480 1.7849 35.80 35.60 36.20 34.80 37.60 153,800 35.699 -4.79%
2023-08-25 0 1.880 1.880 1.910 1.870 2.200 5,812,000 11,791,040 2.0287 37.60 37.60 38.20 37.40 44.00 290,600 40.575 -5.53%
2023-08-24 0 1.990 1.980 1.990 1.800 2.020 45,392,000 87,002,080 1.9167 39.80 39.60 39.80 36.00 40.40 2,269,600 38.334 8.74%
2023-08-23 0 1.830 1.830 1.840 1.830 1.930 10,532,000 19,652,440 1.8660 36.60 36.60 36.80 36.60 38.60 526,600 37.319 -3.68%
2023-08-22 0 1.900 1.880 1.900 1.750 1.910 36,320,000 64,261,640 1.7693 38.00 37.60 38.00 35.00 38.20 1,816,000 35.386 6.74%
2023-08-21 0 1.780 1.730 1.780 1.660 1.970 9,436,000 17,274,360 1.8307 35.60 34.60 35.60 33.20 39.40 471,800 36.614 -8.72%
2023-08-18 0 1.950 1.860 1.950 1.820 1.980 1,928,000 3,618,440 1.8768 39.00 37.20 39.00 36.40 39.60 96,400 37.536 5.98%
2023-08-17 0 1.840 1.830 1.850 1.670 1.840 1,680,000 2,960,200 1.7620 36.80 36.60 37.00 33.40 36.80 84,000 35.240 2.79%
2023-08-16 0 1.790 1.760 1.790 1.760 1.910 3,220,000 5,785,560 1.7968 35.80 35.20 35.80 35.20 38.20 161,000 35.935 -2.72%
2023-08-15 0 1.840 1.840 1.860 1.760 1.880 988,000 1,800,920 1.8228 36.80 36.80 37.20 35.20 37.60 49,400 36.456 3.95%
2023-08-14 0 1.770 1.760 1.830 1.750 2.000 4,300,000 7,950,520 1.8490 35.40 35.20 36.60 35.00 40.00 215,000 36.979 -11.50%
2023-08-11 0 2.000 1.990 2.020 1.990 2.270 1,360,000 2,917,800 2.1454 40.00 39.80 40.40 39.80 45.40 68,000 42.909 -4.76%
2023-08-10 0 2.100 2.100 2.130 2.100 2.270 3,570,400 7,761,404 2.1738 42.00 42.00 42.60 42.00 45.40 178,520 43.476 0.00%
2023-08-09 0 2.100 2.080 2.100 1.840 2.100 3,852,000 7,709,800 2.0015 42.00 41.60 42.00 36.80 42.00 192,600 40.030 13.51%
2023-08-08 0 1.850 1.790 1.850 1.710 1.850 2,240,000 4,022,039 1.7956 37.00 35.80 37.00 34.20 37.00 112,000 35.911 5.71%
2023-08-07 0 1.750 1.750 1.790 1.730 1.830 1,252,000 2,221,560 1.7744 35.00 35.00 35.80 34.60 36.60 62,600 35.488 0.00%
2023-08-04 0 1.750 1.710 1.750 1.690 1.750 1,868,000 3,202,760 1.7145 35.00 34.20 35.00 33.80 35.00 93,400 34.291 3.55%
2023-08-03 0 1.690 1.650 1.690 1.660 1.840 5,880,000 10,428,400 1.7735 33.80 33.00 33.80 33.20 36.80 294,000 35.471 -7.65%
2023-08-02 0 1.830 1.830 1.850 1.830 1.930 4,476,000 8,422,760 1.8818 36.60 36.60 37.00 36.60 38.60 223,800 37.635 0.00%
2023-08-01 0 1.830 1.830 1.850 1.800 2.000 4,108,000 7,650,120 1.8622 36.60 36.60 37.00 36.00 40.00 205,400 37.245 -1.61%
2023-07-31 0 1.860 1.820 1.860 1.740 1.880 2,224,000 3,977,160 1.7883 37.20 36.40 37.20 34.80 37.60 111,200 35.766 3.91%
2023-07-28 0 1.790 1.790 1.820 1.690 1.930 8,572,000 15,493,880 1.8075 35.80 35.80 36.40 33.80 38.60 428,600 36.150 6.55%
2023-07-27 0 1.680 1.670 1.690 1.410 1.750 3,504,000 5,598,160 1.5976 33.60 33.40 33.80 28.20 35.00 175,200 31.953 5.66%
2023-07-26 0 1.590 1.570 1.600 1.550 1.630 1,048,000 1,664,880 1.5886 31.80 31.40 32.00 31.00 32.60 52,400 31.773 1.27%
2023-07-25 0 1.570 1.550 1.570 1.530 1.880 39,160,000 68,771,960 1.7562 31.40 31.00 31.40 30.60 37.60 1,958,000 35.124 -4.85%
2023-07-24 0 1.650 1.590 1.650 1.100 1.880 30,888,000 52,102,360 1.6868 33.00 31.80 33.00 22.00 37.60 1,544,400 33.736 -12.23%
2023-07-21 0 1.880 1.870 1.880 1.740 1.900 6,476,000 11,892,480 1.8364 37.60 37.40 37.60 34.80 38.00 323,800 36.728 7.43%
2023-07-20 0 1.750 1.750 1.760 1.390 1.770 38,256,000 59,931,480 1.5666 35.00 35.00 35.20 27.80 35.40 1,912,800 31.332 19.05%
2023-07-19 0 1.470 1.460 1.470 1.390 1.510 32,532,000 46,815,480 1.4391 29.40 29.20 29.40 27.80 30.20 1,626,600 28.781 5.76%
2023-07-18 0 1.390 1.390 1.400 1.350 1.480 15,600,000 22,008,960 1.4108 27.80 27.80 28.00 27.00 29.60 780,000 28.217 2.21%
2023-07-14 0 1.360 1.330 1.360 1.250 1.420 6,140,000 8,244,440 1.3427 27.20 26.60 27.20 25.00 28.40 307,000 26.855 -2.16%
2023-07-13 0 1.390 1.350 1.390 1.340 1.460 5,595,500 7,786,115 1.3915 27.80 27.00 27.80 26.80 29.20 279,775 27.830 -1.42%
2023-07-12 0 1.410 1.400 1.410 1.240 1.430 45,112,000 59,806,040 1.3257 28.20 28.00 28.20 24.80 28.60 2,255,600 26.514 10.16%
2023-07-11 0 1.280 1.250 1.280 1.150 1.300 8,008,000 9,984,080 1.2468 25.60 25.00 25.60 23.00 26.00 400,400 24.935 3.23%
2023-07-10 0 1.240 1.230 1.240 1.230 1.300 6,408,000 8,058,480 1.2576 24.80 24.60 24.80 24.60 26.00 320,400 25.151 -3.88%
2023-07-07 0 1.290 1.280 1.290 1.250 1.330 6,988,000 8,983,760 1.2856 25.80 25.60 25.80 25.00 26.60 349,400 25.712 -0.77%
2023-07-06 0 1.300 1.280 1.300 1.220 1.330 9,292,000 11,949,440 1.2860 26.00 25.60 26.00 24.40 26.60 464,600 25.720 5.69%
2023-07-05 0 1.230 1.230 1.240 1.100 1.270 47,824,000 57,528,520 1.2029 24.60 24.60 24.80 22.00 25.40 2,391,200 24.058 7.89%
2023-07-04 0 1.140 1.130 1.140 1.110 1.160 17,816,000 20,057,320 1.1258 22.80 22.60 22.80 22.20 23.20 890,800 22.516 -0.87%
2023-07-03 0 1.150 1.130 1.150 1.110 1.180 63,832,000 72,777,280 1.1401 23.00 22.60 23.00 22.20 23.60 3,191,600 22.803 0.88%
2023-06-30 0 1.140 1.120 1.140 1.120 1.180 25,884,000 29,366,200 1.1345 22.80 22.40 22.80 22.40 23.60 1,294,200 22.691 -1.72%
2023-06-29 0 1.160 1.140 1.160 1.080 1.160 53,452,000 59,213,040 1.1078 23.20 22.80 23.20 21.60 23.20 2,672,600 22.156 4.50%
2023-06-28 0 1.110 1.110 1.120 1.020 1.150 66,692,000 73,654,680 1.1044 22.20 22.20 22.40 20.40 23.00 3,334,600 22.088 2.78%
2023-06-27 0 1.080 1.080 1.110 1.040 1.130 10,112,000 10,854,600 1.0734 21.60 21.60 22.20 20.80 22.60 505,600 21.469 -1.82%
2023-06-26 0 1.100 1.060 1.100 0.980 1.100 11,692,000 11,953,360 1.0224 22.00 21.20 22.00 19.60 22.00 584,600 20.447 6.80%
2023-06-23 0 1.030 1.010 1.030 0.960 1.050 18,492,000 18,469,800 0.9988 20.60 20.20 20.60 19.20 21.00 924,600 19.976 5.10%
2023-06-21 0 0.980 0.970 0.980 0.960 0.990 23,568,000 22,897,320 0.9715 19.60 19.40 19.60 19.20 19.80 1,178,400 19.431 -1.01%
2023-06-20 0 0.990 0.980 0.990 0.960 1.020 9,728,000 9,662,720 0.9933 19.80 19.60 19.80 19.20 20.40 486,400 19.866 0.00%
2023-06-19 0 0.990 0.990 1.000 0.920 1.010 10,736,000 10,333,840 0.9625 19.80 19.80 20.00 18.40 20.20 536,800 19.251 5.32%
2023-06-16 0 0.940 0.930 0.940 0.940 1.000 36,120,000 34,443,360 0.9536 18.80 18.60 18.80 18.80 20.00 1,806,000 19.072 -6.93%
2023-06-15 0 1.010 1.010 1.020 0.960 1.030 9,032,000 9,084,640 1.0058 20.20 20.20 20.40 19.20 20.60 451,600 20.117 6.32%
2023-06-14 0 0.950 0.950 0.960 0.890 0.970 69,232,000 64,315,000 0.9290 19.00 19.00 19.20 17.80 19.40 3,461,600 18.580 3.26%
2023-06-13 0 0.920 0.910 0.920 0.850 0.960 4,528,000 4,014,920 0.8867 18.40 18.20 18.40 17.00 19.20 226,400 17.734 -4.17%
2023-06-12 0 0.960 0.940 0.950 0.950 1.120 2,084,000 2,088,040 1.0019 19.20 18.80 19.00 19.00 22.40 104,200 20.039 -6.80%
2023-06-09 0 1.030 1.020 1.030 0.960 1.130 3,756,000 3,967,400 1.0563 20.60 20.40 20.60 19.20 22.60 187,800 21.126 -2.83%
2023-06-08 0 1.060 1.050 1.060 0.960 1.240 12,856,000 14,180,790 1.1030 21.20 21.00 21.20 19.20 24.80 642,800 22.061 12.77%
2023-06-07 0 0.940 0.920 0.940 0.860 0.990 3,380,000 3,199,640 0.9466 18.80 18.40 18.80 17.20 19.80 169,000 18.933 6.82%
2023-06-06 0 0.880 0.880 0.890 0.810 0.930 2,844,000 2,477,400 0.8711 17.60 17.60 17.80 16.20 18.60 142,200 17.422 3.53%
2023-06-05 0 0.850 0.850 0.860 0.840 0.880 648,000 554,320 0.8554 17.00 17.00 17.20 16.80 17.60 32,400 17.109 -1.16%
2023-06-02 0 0.860 0.840 0.860 0.830 0.890 2,028,000 1,737,560 0.8568 17.20 16.80 17.20 16.60 17.80 101,400 17.136 -3.37%
2023-06-01 0 0.890 0.890 0.900 0.870 0.930 1,352,000 1,220,440 0.9027 17.80 17.80 18.00 17.40 18.60 67,600 18.054 0.00%
2023-05-31 0 0.890 0.870 0.890 0.840 0.900 1,140,000 994,080 0.8720 17.80 17.40 17.80 16.80 18.00 57,000 17.440 0.00%
2023-05-30 0 0.890 0.880 0.890 0.770 0.910 3,460,000 2,985,520 0.8629 17.80 17.60 17.80 15.40 18.20 173,000 17.257 0.00%
2023-05-29 0 0.890 0.880 0.890 0.880 0.960 1,256,000 1,137,240 0.9054 17.80 17.60 17.80 17.60 19.20 62,800 18.109 0.00%
2023-05-25 0 0.890 0.890 0.900 0.880 0.920 1,152,000 1,032,280 0.8961 17.80 17.80 18.00 17.60 18.40 57,600 17.922 -3.26%
2023-05-24 0 0.920 0.920 0.930 0.870 0.950 1,156,000 1,050,640 0.9089 18.40 18.40 18.60 17.40 19.00 57,800 18.177 2.22%
2023-05-23 0 0.900 0.890 0.910 0.850 0.940 2,432,000 2,196,320 0.9031 18.00 17.80 18.20 17.00 18.80 121,600 18.062 2.27%
2023-05-22 0 0.880 0.880 0.890 0.870 0.970 3,124,000 2,844,240 0.9104 17.60 17.60 17.80 17.40 19.40 156,200 18.209 -9.28%
2023-05-19 0 0.970 0.950 0.970 0.930 1.010 2,040,000 1,971,120 0.9662 19.40 19.00 19.40 18.60 20.20 102,000 19.325 -2.02%
2023-05-18 0 0.990 0.980 1.000 0.970 1.070 6,140,000 6,186,400 1.0076 19.80 19.60 20.00 19.40 21.40 307,000 20.151 -4.81%
2023-05-17 0 1.040 1.040 1.050 0.930 1.150 8,520,000 9,061,280 1.0635 20.80 20.80 21.00 18.60 23.00 426,000 21.271 -7.14%
2023-05-16 0 1.120 1.110 1.120 1.000 1.160 9,096,000 9,942,480 1.0931 22.40 22.20 22.40 20.00 23.20 454,800 21.861 13.13%
2023-05-15 0 0.990 0.980 0.990 0.900 1.030 22,660,000 22,087,640 0.9747 19.80 19.60 19.80 18.00 20.60 1,133,000 19.495 8.79%
2023-05-12 0 0.910 0.900 0.910 0.830 0.920 10,528,000 9,050,000 0.8596 18.20 18.00 18.20 16.60 18.40 526,400 17.192 8.33%
2023-05-11 0 0.840 0.840 0.850 0.820 0.890 2,300,000 1,966,520 0.8550 16.80 16.80 17.00 16.40 17.80 115,000 17.100 -3.45%
2023-05-10 0 0.870 0.870 0.880 0.800 0.890 15,776,000 13,534,800 0.8579 17.40 17.40 17.60 16.00 17.80 788,800 17.159 6.10%
2023-05-09 0 0.820 0.820 0.840 0.750 0.850 47,900,000 37,774,440 0.7886 16.40 16.40 16.80 15.00 17.00 2,395,000 15.772 7.89%
2023-05-08 0 0.760 0.740 0.760 0.670 0.760 4,592,000 3,329,600 0.7251 15.20 14.80 15.20 13.40 15.20 229,600 14.502 7.04%
2023-05-05 0 0.710 0.690 0.710 0.690 0.760 5,708,000 4,046,160 0.7089 14.20 13.80 14.20 13.80 15.20 285,400 14.177 -5.33%
2023-05-04 0 0.750 0.740 0.750 0.700 0.760 6,844,000 4,931,800 0.7206 15.00 14.80 15.00 14.00 15.20 342,200 14.412 1.35%
2023-05-03 0 0.740 0.730 0.740 0.720 0.790 6,350,000 4,851,780 0.7641 14.80 14.60 14.80 14.40 15.80 317,500 15.281 1.37%
2023-05-02 0 0.730 0.700 0.730 0.690 0.730 1,052,000 739,280 0.7027 14.60 14.00 14.60 13.80 14.60 52,600 14.055 4.29%
2023-04-28 0 0.700 0.700 0.720 0.640 0.740 5,004,000 3,449,480 0.6893 14.00 14.00 14.40 12.80 14.80 250,200 13.787 4.48%
2023-04-27 0 0.670 0.670 0.690 0.670 0.710 2,908,000 2,007,640 0.6904 13.40 13.40 13.80 13.40 14.20 145,400 13.808 -2.90%
2023-04-26 0 0.690 0.680 0.710 0.520 0.780 44,824,000 30,806,560 0.6873 13.80 13.60 14.20 10.40 15.60 2,241,200 13.746 -11.54%
2023-04-25 0 0.780 0.750 0.770 0.720 0.790 7,792,000 5,988,640 0.7686 15.60 15.00 15.40 14.40 15.80 389,600 15.371 6.85%
2023-04-24 0 0.730 0.720 0.740 0.660 0.760 8,562,000 6,131,120 0.7161 14.60 14.40 14.80 13.20 15.20 428,100 14.322 8.96%
2023-04-21 0 0.670 0.670 0.680 0.650 0.680 7,688,000 5,084,760 0.6614 13.40 13.40 13.60 13.00 13.60 384,400 13.228 0.00%
2023-04-20 0 0.670 0.670 0.680 0.610 0.700 78,252,000 51,008,040 0.6518 13.40 13.40 13.60 12.20 14.00 3,912,600 13.037 6.35%
2023-04-19 0 0.630 0.620 0.630 0.630 0.650 3,624,000 2,318,280 0.6397 12.60 12.40 12.60 12.60 13.00 181,200 12.794 -1.56%
2023-04-18 0 0.640 0.640 0.650 0.620 0.660 26,804,000 17,325,320 0.6464 12.80 12.80 13.00 12.40 13.20 1,340,200 12.927 0.00%
2023-04-17 0 0.640 0.640 0.650 0.600 0.660 56,524,000 36,456,240 0.6450 12.80 12.80 13.00 12.00 13.20 2,826,200 12.899 4.92%
2023-04-14 0 0.610 0.610 0.620 0.580 0.620 23,708,000 14,218,480 0.5997 12.20 12.20 12.40 11.60 12.40 1,185,400 11.995 -3.17%
2023-04-13 0 0.630 0.620 0.630 0.580 0.630 39,000,000 23,792,680 0.6101 12.60 12.40 12.60 11.60 12.60 1,950,000 12.201 5.00%
2023-04-12 0 0.600 0.600 0.610 0.560 0.620 25,180,000 14,836,120 0.5892 12.00 12.00 12.20 11.20 12.40 1,259,000 11.784 7.14%
2023-04-11 0 0.560 0.560 0.570 0.560 0.600 66,232,000 38,349,040 0.5790 11.20 11.20 11.40 11.20 12.00 3,311,600 11.580 -1.75%
2023-04-06 0 0.570 0.560 0.570 0.530 0.580 25,616,000 14,062,440 0.5490 11.40 11.20 11.40 10.60 11.60 1,280,800 10.979 5.56%
2023-04-04 0 0.540 0.530 0.540 0.530 0.540 1,184,000 633,840 0.5353 10.80 10.60 10.80 10.60 10.80 59,200 10.707 0.00%
2023-04-03 0 0.540 0.540 0.550 0.510 0.550 2,796,000 1,463,240 0.5233 10.80 10.80 11.00 10.20 11.00 139,800 10.467 1.89%
2023-03-31 0 0.530 0.530 0.550 0.520 0.550 1,812,000 967,480 0.5339 10.60 10.60 11.00 10.40 11.00 90,600 10.679 -1.85%
2023-03-30 0 0.540 0.540 0.550 0.540 0.570 5,096,000 2,814,600 0.5523 10.80 10.80 11.00 10.80 11.40 254,800 11.046 -5.26%
2023-03-29 0 0.570 0.570 0.580 0.560 0.580 3,288,000 1,853,240 0.5636 11.40 11.40 11.60 11.20 11.60 164,400 11.273 -1.72%
2023-03-28 0 0.580 0.570 0.580 0.560 0.590 6,896,000 3,917,880 0.5681 11.60 11.40 11.60 11.20 11.80 344,800 11.363 3.57%
2023-03-27 0 0.560 0.570 0.580 0.550 0.590 5,640,000 3,188,040 0.5653 11.20 11.40 11.60 11.00 11.80 282,000 11.305 1.82%
2023-03-24 0 0.550 0.550 0.560 0.540 0.560 6,192,000 3,396,600 0.5485 11.00 11.00 11.20 10.80 11.20 309,600 10.971 0.00%
2023-03-23 0 0.550 0.540 0.550 0.530 0.560 13,056,000 7,152,360 0.5478 11.00 10.80 11.00 10.60 11.20 652,800 10.956 3.77%
2023-03-22 0 0.530 0.520 0.530 0.510 0.540 1,816,000 959,600 0.5284 10.60 10.40 10.60 10.20 10.80 90,800 10.568 1.92%
2023-03-21 0 0.520 0.510 0.530 0.500 0.580 4,616,000 2,484,840 0.5383 10.40 10.20 10.60 10.000 11.60 230,800 10.766 -3.70%
2023-03-20 0 0.540 0.530 0.550 0.500 0.560 5,472,000 2,904,240 0.5307 10.80 10.60 11.00 10.000 11.20 273,600 10.615 8.00%
2023-03-17 0 0.500 0.500 0.510 0.490 0.500 716,000 355,060 0.4959 10.000 10.000 10.20 9.800 10.000 35,800 9.9179 1.01%
2023-03-16 0 0.495 0.485 0.495 0.480 0.500 10,672,000 5,248,900 0.4918 9.900 9.700 9.900 9.600 10.000 533,600 9.8368 2.06%
2023-03-15 0 0.485 0.485 0.490 0.475 0.500 10,264,000 5,030,180 0.4901 9.700 9.700 9.800 9.500 10.000 513,200 9.8016 -3.00%
2023-03-14 0 0.500 0.490 0.500 0.490 0.510 1,184,000 587,420 0.4961 10.000 9.800 10.000 9.800 10.20 59,200 9.9226 0.00%
2023-03-13 0 0.500 0.495 0.520 0.495 0.520 2,936,000 1,499,060 0.5106 10.000 9.900 10.40 9.900 10.40 146,800 10.212 1.01%
2023-03-10 0 0.495 0.495 0.500 0.475 0.495 3,668,000 1,803,100 0.4916 9.900 9.900 10.000 9.500 9.900 183,400 9.8315 2.06%
2023-03-09 0 0.485 0.485 0.490 0.485 0.490 620,000 302,340 0.4876 9.700 9.700 9.800 9.700 9.800 31,000 9.7529 0.00%
2023-03-08 0 0.485 0.485 0.495 0.485 0.495 1,844,000 908,980 0.4929 9.700 9.700 9.900 9.700 9.900 92,200 9.8588 -1.02%
2023-03-07 0 0.490 0.485 0.495 0.485 0.495 188,000 92,040 0.4896 9.800 9.700 9.900 9.700 9.900 9,400 9.7915 -1.01%
2023-03-06 0 0.495 0.485 0.495 0.480 0.495 724,000 354,880 0.4902 9.900 9.700 9.900 9.600 9.900 36,200 9.8033 0.00%
2023-03-03 0 0.495 0.485 0.495 0.485 0.495 176,000 85,900 0.4881 9.900 9.700 9.900 9.700 9.900 8,800 9.7614 0.00%
2023-03-02 0 0.495 0.480 0.495 0.485 0.495 776,000 381,700 0.4919 9.900 9.600 9.900 9.700 9.900 38,800 9.8376 1.02%
2023-03-01 0 0.490 0.485 0.490 0.475 0.495 4,264,000 2,088,840 0.4899 9.800 9.700 9.800 9.500 9.900 213,200 9.7976 2.08%
2023-02-28 0 0.480 0.480 0.490 0.460 0.500 3,280,000 1,569,960 0.4786 9.600 9.600 9.800 9.200 10.000 164,000 9.5729 -1.03%
2023-02-27 0 0.485 0.480 0.485 0.480 0.490 780,000 377,260 0.4837 9.700 9.600 9.700 9.600 9.800 39,000 9.6733 0.00%
2023-02-24 0 0.485 0.480 0.490 0.475 0.490 560,000 270,360 0.4828 9.700 9.600 9.800 9.500 9.800 28,000 9.6557 -2.02%
2023-02-23 0 0.495 0.480 0.495 0.475 0.500 480,000 234,180 0.4879 9.900 9.600 9.900 9.500 10.000 24,000 9.7575 0.00%
2023-02-22 0 0.495 0.475 0.495 0.465 0.500 3,260,000 1,594,000 0.4890 9.900 9.500 9.900 9.300 10.000 163,000 9.7791 3.13%
2023-02-21 0 0.480 0.470 0.485 0.465 0.490 864,000 419,640 0.4857 9.600 9.400 9.700 9.300 9.800 43,200 9.7139 0.00%
2023-02-20 0 0.480 0.480 0.495 0.475 0.495 2,104,000 1,023,320 0.4864 9.600 9.600 9.900 9.500 9.900 105,200 9.7274 5.49%
2023-02-17 0 0.455 0.455 0.480 0.455 0.485 260,000 120,700 0.4642 9.100 9.100 9.600 9.100 9.700 13,000 9.2846 -3.19%
2023-02-16 0 0.470 0.465 0.470 0.460 0.495 1,868,000 894,400 0.4788 9.400 9.300 9.400 9.200 9.900 93,400 9.5760 -2.08%
2023-02-15 0 0.480 0.465 0.480 0.430 0.485 2,852,000 1,303,720 0.4571 9.600 9.300 9.600 8.600 9.700 142,600 9.1425 3.23%
2023-02-14 0 0.465 0.465 0.470 0.455 0.475 672,000 309,800 0.4610 9.300 9.300 9.400 9.100 9.500 33,600 9.2202 -2.11%
2023-02-13 0 0.475 0.470 0.480 0.465 0.480 1,384,000 656,020 0.4740 9.500 9.400 9.600 9.300 9.600 69,200 9.4801 -2.06%
2023-02-10 0 0.485 0.475 0.485 0.470 0.490 2,704,000 1,295,220 0.4790 9.700 9.500 9.700 9.400 9.800 135,200 9.5800 -2.02%
2023-02-09 0 0.495 0.480 0.495 0.480 0.500 796,000 391,400 0.4917 9.900 9.600 9.900 9.600 10.000 39,800 9.8342 1.02%
2023-02-08 0 0.490 0.480 0.495 0.480 0.495 636,000 308,800 0.4855 9.800 9.600 9.900 9.600 9.900 31,800 9.7107 0.00%
2023-02-07 0 0.490 0.485 0.490 0.470 0.510 3,344,000 1,616,200 0.4833 9.800 9.700 9.800 9.400 10.20 167,200 9.6663 4.26%
2023-02-06 0 0.470 0.470 0.475 0.470 0.480 844,000 400,240 0.4742 9.400 9.400 9.500 9.400 9.600 42,200 9.4844 -1.05%
2023-02-03 0 0.475 0.475 0.480 0.470 0.480 1,380,000 657,600 0.4765 9.500 9.500 9.600 9.400 9.600 69,000 9.5304 -1.04%
2023-02-02 0 0.480 0.480 0.485 0.475 0.490 1,768,000 849,080 0.4802 9.600 9.600 9.700 9.500 9.800 88,400 9.6050 -3.03%
2023-02-01 0 0.495 0.485 0.495 0.480 0.500 1,584,000 770,980 0.4867 9.900 9.700 9.900 9.600 10.000 79,200 9.7346 1.02%
2023-01-31 0 0.490 0.490 0.500 0.485 0.520 1,548,000 767,460 0.4958 9.800 9.800 10.000 9.700 10.40 77,400 9.9155 -3.92%
2023-01-30 0 0.510 0.500 0.510 0.500 0.540 2,572,000 1,319,640 0.5131 10.20 10.000 10.20 10.000 10.80 128,600 10.262 -1.92%
2023-01-27 0 0.520 0.520 0.530 0.490 0.560 7,792,000 4,114,940 0.5281 10.40 10.40 10.60 9.800 11.20 389,600 10.562 7.22%
2023-01-26 0 0.485 0.480 0.485 0.480 0.490 1,400,000 679,100 0.4851 9.700 9.600 9.700 9.600 9.800 70,000 9.7014 1.04%
2023-01-20 0 0.480 0.475 0.480 0.470 0.495 2,816,000 1,354,500 0.4810 9.600 9.500 9.600 9.400 9.900 140,800 9.6200 -1.03%
2023-01-19 0 0.485 0.480 0.485 0.480 0.510 2,476,000 1,222,560 0.4938 9.700 9.600 9.700 9.600 10.20 123,800 9.8753 -1.02%
2023-01-18 0 0.490 0.490 0.500 0.455 0.510 10,568,000 5,168,000 0.4890 9.800 9.800 10.000 9.100 10.20 528,400 9.7805 4.26%
2023-01-17 0 0.470 0.470 0.475 0.470 0.500 15,420,000 7,466,220 0.4842 9.400 9.400 9.500 9.400 10.000 771,000 9.6838 -6.00%
2023-01-16 0 0.500 0.500 0.510 0.485 0.550 14,464,000 7,324,820 0.5064 10.000 10.000 10.20 9.700 11.00 723,200 10.128 -10.71%
2023-01-13 0 0.560 0.560 0.570 0.560 0.770 196,248,000 137,766,880 0.7020 11.20 11.20 11.40 11.20 15.40 9,812,400 14.040

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top