Global X Hang Seng TECH ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02837  2023-03-30    
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
2026-02-03 0 6.720 6.710 6.770 6.580 6.845 1,110,700 7,444,046 6.7021 6.720 6.710 6.770 6.580 6.845 1,110,700 6.7021 -0.88%
2026-02-02 0 6.780 6.750 6.795 6.735 6.950 221,000 1,499,497 6.7851 6.780 6.750 6.795 6.735 6.950 221,000 6.7851 -3.76%
2026-01-30 0 7.045 7.025 7.100 6.745 7.220 135,700 960,138 7.0754 7.045 7.025 7.100 6.745 7.220 135,700 7.0754 -2.02%
2026-01-29 0 7.190 7.180 7.205 7.150 7.250 703,500 5,062,173 7.1957 7.190 7.180 7.205 7.150 7.250 703,500 7.1957 -0.76%
2026-01-28 0 7.245 7.250 7.275 7.100 7.260 970,178 6,958,465 7.1724 7.245 7.250 7.275 7.100 7.260 970,178 7.1724 2.33%
2026-01-27 0 7.080 7.070 7.100 6.990 7.095 4,269,131 30,104,014 7.0516 7.080 7.070 7.100 6.990 7.095 4,269,131 7.0516 0.57%
2026-01-26 0 7.040 7.025 7.045 7.000 7.145 582,200 4,113,670 7.0657 7.040 7.025 7.045 7.000 7.145 582,200 7.0657 -1.47%
2026-01-23 0 7.145 7.145 7.160 7.090 7.150 979,000 6,979,256 7.1290 7.145 7.145 7.160 7.090 7.150 979,000 7.1290 0.92%
2026-01-22 0 7.080 7.050 7.085 7.035 7.125 1,237,700 8,733,701 7.0564 7.080 7.050 7.085 7.035 7.125 1,237,700 7.0564 0.07%
2026-01-21 0 7.075 7.060 7.095 6.935 7.120 245,300 1,722,662 7.0227 7.075 7.060 7.095 6.935 7.120 245,300 7.0227 1.07%
2026-01-20 0 7.000 6.995 7.015 6.975 7.080 327,300 2,297,881 7.0207 7.000 6.995 7.015 6.975 7.080 327,300 7.0207 -1.13%
2026-01-19 0 7.080 7.050 7.125 7.070 7.165 352,600 2,497,272 7.0825 7.080 7.050 7.125 7.070 7.165 352,600 7.0825 -0.98%
2026-01-16 0 7.150 7.150 7.165 7.135 7.240 398,100 2,852,808 7.1661 7.150 7.150 7.165 7.135 7.240 398,100 7.1661 -0.42%
2026-01-15 0 7.180 7.175 7.270 7.130 7.250 193,100 1,384,042 7.1675 7.180 7.175 7.270 7.130 7.250 193,100 7.1675 -0.97%
2026-01-14 0 7.250 7.250 7.280 7.185 7.345 529,900 3,836,503 7.2401 7.250 7.250 7.280 7.185 7.345 529,900 7.2401 0.55%
2026-01-13 0 7.210 7.210 7.235 7.185 7.370 829,400 6,041,485 7.2842 7.210 7.210 7.235 7.185 7.370 829,400 7.2842 3.15%
2026-01-09 0 6.990 6.980 7.045 6.980 7.055 650,400 4,562,381 7.0147 6.990 6.980 7.045 6.980 7.055 650,400 7.0147 0.07%
2026-01-08 0 6.985 6.975 6.990 6.925 7.010 598,200 4,171,950 6.9742 6.985 6.975 6.990 6.925 7.010 598,200 6.9742 -0.99%
2026-01-07 0 7.055 7.100 7.270 7.005 7.155 2,394,000 16,898,042 7.0585 7.055 7.100 7.270 7.005 7.155 2,394,000 7.0585 -1.40%
2026-01-06 0 7.155 7.150 7.170 7.130 7.240 724,800 5,204,151 7.1801 7.155 7.150 7.170 7.130 7.240 724,800 7.1801 1.35%
2026-01-05 0 7.060 7.050 7.115 7.000 7.115 330,988 2,335,028 7.0547 7.060 7.050 7.115 7.000 7.115 330,988 7.0547 4.13%
2025-12-31 0 6.780 6.775 6.785 6.765 6.860 130,600 889,275 6.8092 6.780 6.775 6.785 6.765 6.860 130,600 6.8092 -1.09%
2025-12-30 0 6.855 6.845 6.895 6.790 6.895 448,702 3,080,323 6.8650 6.855 6.845 6.895 6.790 6.895 448,702 6.8650 1.56%
2025-12-29 0 6.750 6.745 6.805 6.750 6.915 269,800 1,845,290 6.8395 6.750 6.745 6.805 6.750 6.915 269,800 6.8395 -0.22%
2025-12-24 0 6.765 6.750 6.765 6.635 6.800 312,000 2,117,193 6.7859 6.765 6.750 6.765 6.635 6.800 312,000 6.7859 0.15%
2025-12-23 0 6.755 6.735 6.775 6.735 6.810 915,600 6,186,943 6.7573 6.755 6.735 6.775 6.735 6.810 915,600 6.7573 -0.73%
2025-12-22 0 6.805 6.770 6.810 6.765 6.835 356,404 2,424,360 6.8023 6.805 6.770 6.810 6.765 6.835 356,404 6.8023 0.81%
2025-12-19 0 6.750 6.695 6.795 6.695 6.785 369,100 2,490,335 6.7470 6.750 6.695 6.795 6.695 6.785 369,100 6.7470 1.12%
2025-12-18 0 6.675 6.615 6.710 6.615 6.720 534,900 3,546,537 6.6303 6.675 6.615 6.710 6.615 6.720 534,900 6.6303 -0.67%
2025-12-17 0 6.720 6.600 6.750 6.640 6.745 468,000 3,144,012 6.7180 6.720 6.600 6.750 6.640 6.745 468,000 6.7180 1.13%
2025-12-16 0 6.645 6.640 6.665 6.595 6.770 231,400 1,535,695 6.6365 6.645 6.640 6.665 6.595 6.770 231,400 6.6365 -1.92%
2025-12-15 0 6.775 6.770 6.900 6.770 6.940 561,000 3,829,599 6.8264 6.775 6.770 6.900 6.770 6.940 561,000 6.8264 -2.45%
2025-12-12 0 6.945 6.940 7.000 6.810 6.950 957,200 6,611,231 6.9068 6.945 6.940 7.000 6.810 6.950 957,200 6.9068 1.91%
2025-12-11 0 6.815 6.810 6.900 6.795 6.920 989,500 6,735,677 6.8072 6.815 6.810 6.900 6.795 6.920 989,500 6.8072 -0.73%
2025-12-10 0 6.865 6.850 6.875 6.780 6.880 196,600 1,341,291 6.8224 6.865 6.850 6.875 6.780 6.880 196,600 6.8224 0.59%
2025-12-09 0 6.825 6.820 6.825 6.825 6.970 990,100 6,782,582 6.8504 6.825 6.820 6.825 6.825 6.970 990,100 6.8504 -1.94%
2025-12-08 0 6.960 6.960 7.010 6.955 7.025 97,700 682,940 6.9902 6.960 6.960 7.010 6.955 7.025 97,700 6.9902 -0.22%
2025-12-05 0 6.975 6.910 7.005 6.835 7.005 395,430 2,726,421 6.8948 6.975 6.910 7.005 6.835 7.005 395,430 6.8948 0.94%
2025-12-04 0 6.910 6.855 6.935 6.775 6.955 328,200 2,252,379 6.8628 6.910 6.855 6.935 6.775 6.955 328,200 6.8628 1.39%
2025-12-03 0 6.815 6.805 6.825 6.805 6.925 56,400 385,418 6.8337 6.815 6.805 6.825 6.805 6.925 56,400 6.8337 -1.59%
2025-12-02 0 6.925 6.915 6.930 6.900 7.005 244,400 1,694,624 6.9338 6.925 6.915 6.930 6.900 7.005 244,400 6.9338 -0.07%
2025-12-01 0 6.930 6.910 6.935 6.885 6.980 781,700 5,431,370 6.9482 6.930 6.910 6.935 6.885 6.980 781,700 6.9482 0.29%
2025-11-28 0 6.910 6.895 6.925 6.865 6.935 579,700 3,996,520 6.8941 6.910 6.895 6.925 6.865 6.935 579,700 6.8941 -0.29%
2025-11-27 0 6.930 6.890 6.935 6.885 6.990 602,000 4,176,951 6.9385 6.930 6.890 6.935 6.885 6.990 602,000 6.9385 0.07%
2025-11-26 0 6.925 6.850 6.935 6.815 6.970 171,100 1,186,832 6.9365 6.925 6.850 6.935 6.815 6.970 171,100 6.9365 0.14%
2025-11-25 0 6.915 6.815 6.925 6.845 6.985 1,349,500 9,366,257 6.9405 6.915 6.815 6.925 6.845 6.985 1,349,500 6.9405 1.47%
2025-11-24 0 6.815 6.815 6.845 6.635 6.850 1,275,700 8,607,243 6.7471 6.815 6.815 6.845 6.635 6.850 1,275,700 6.7471 2.71%
2025-11-21 0 6.635 6.620 6.690 6.605 6.865 1,346,100 8,995,442 6.6826 6.635 6.620 6.690 6.605 6.865 1,346,100 6.6826 -3.35%
2025-11-20 0 6.865 6.855 6.910 6.790 7.000 1,911,800 13,089,895 6.8469 6.865 6.855 6.910 6.790 7.000 1,911,800 6.8469 -0.65%
2025-11-19 0 6.910 6.905 6.910 6.875 7.000 787,400 5,471,784 6.9492 6.910 6.905 6.910 6.875 7.000 787,400 6.9492 -0.50%
2025-11-18 0 6.945 6.950 6.965 6.920 7.115 255,400 1,782,052 6.9775 6.945 6.950 6.965 6.920 7.115 255,400 6.9775 -1.91%
2025-11-17 0 7.080 7.080 7.150 7.055 7.180 119,700 849,042 7.0931 7.080 7.080 7.150 7.055 7.180 119,700 7.0931 -1.32%
2025-11-14 0 7.175 7.150 7.180 7.150 7.265 842,500 6,082,178 7.2192 7.175 7.150 7.180 7.150 7.265 842,500 7.2192 -2.51%
2025-11-13 0 7.360 7.335 7.365 7.240 7.410 208,800 1,522,873 7.2935 7.360 7.335 7.365 7.240 7.410 208,800 7.2935 0.62%
2025-11-12 0 7.315 7.305 7.315 7.240 7.350 373,000 2,719,339 7.2905 7.315 7.305 7.315 7.240 7.350 373,000 7.2905 0.34%
2025-11-11 0 7.290 7.200 7.325 7.215 7.350 930,600 6,777,562 7.2830 7.290 7.200 7.325 7.215 7.350 930,600 7.2830 0.00%
2025-11-10 0 7.290 7.230 7.290 7.155 7.295 680,900 4,958,546 7.2823 7.290 7.230 7.290 7.155 7.295 680,900 7.2823 0.83%
2025-11-07 0 7.230 7.170 7.230 7.170 7.330 95,100 686,341 7.2170 7.230 7.170 7.230 7.170 7.330 95,100 7.2170 -1.36%
2025-11-06 0 7.330 7.285 7.330 7.110 7.335 449,700 3,273,653 7.2796 7.330 7.285 7.330 7.110 7.335 449,700 7.2796 3.09%
2025-11-05 0 7.110 7.105 7.115 6.970 7.145 554,300 3,908,240 7.0508 7.110 7.105 7.115 6.970 7.145 554,300 7.0508 -1.04%
2025-11-04 0 7.185 7.180 7.190 7.150 7.345 256,100 1,860,326 7.2641 7.185 7.180 7.190 7.150 7.345 256,100 7.2641 -1.71%
2025-11-03 0 7.310 7.290 7.315 7.230 7.330 1,179,300 8,596,902 7.2898 7.310 7.290 7.315 7.230 7.330 1,179,300 7.2898 0.14%
2025-10-31 0 7.300 7.290 7.315 7.290 7.465 148,300 1,088,530 7.3401 7.300 7.290 7.315 7.290 7.465 148,300 7.3401 -2.21%
2025-10-30 0 7.465 7.435 7.470 7.395 7.600 337,000 2,535,096 7.5225 7.465 7.435 7.470 7.395 7.600 337,000 7.5225 -0.27%
2025-10-28 0 7.485 7.480 7.510 7.480 7.650 1,398,400 10,594,014 7.5758 7.485 7.480 7.510 7.480 7.650 1,398,400 7.5758 -1.45%
2025-10-27 0 7.595 7.595 7.615 7.450 7.635 1,448,200 10,982,998 7.5839 7.595 7.595 7.615 7.450 7.635 1,448,200 7.5839 2.01%
2025-10-24 0 7.445 7.445 7.520 7.325 8.000 960,400 7,152,731 7.4477 7.445 7.445 7.520 7.325 8.000 960,400 7.4477 1.71%
2025-10-23 0 7.320 7.300 7.335 7.190 7.390 3,009,900 21,935,594 7.2878 7.320 7.300 7.335 7.190 7.390 3,009,900 7.2878 0.14%
2025-10-22 0 7.310 7.305 7.340 7.235 7.365 5,603,200 40,950,622 7.3084 7.310 7.305 7.340 7.235 7.365 5,603,200 7.3084 -1.42%
2025-10-21 0 7.415 7.400 7.500 7.385 7.550 6,813,300 51,010,955 7.4870 7.415 7.400 7.500 7.385 7.550 6,813,300 7.4870 1.37%
2025-10-20 0 7.315 7.260 7.335 7.265 7.365 6,541,400 47,859,661 7.3164 7.315 7.260 7.335 7.265 7.365 6,541,400 7.3164 3.10%
2025-10-17 0 7.095 7.075 7.095 7.070 7.400 6,228,800 44,942,172 7.2152 7.095 7.075 7.095 7.070 7.400 6,228,800 7.2152 -4.19%
2025-10-16 0 7.405 7.365 7.410 7.335 7.505 6,139,000 45,549,755 7.4197 7.405 7.365 7.410 7.335 7.505 6,139,000 7.4197 -1.00%
2025-10-15 0 7.480 7.480 7.510 7.300 7.520 8,100,100 60,078,692 7.4170 7.480 7.480 7.510 7.300 7.520 8,100,100 7.4170 2.68%
2025-10-14 0 7.285 7.270 7.305 7.270 7.755 8,026,400 59,035,221 7.3551 7.285 7.270 7.305 7.270 7.755 8,026,400 7.3551 -3.64%
2025-10-13 0 7.560 7.565 7.590 7.350 7.630 4,562,000 34,234,779 7.5043 7.560 7.565 7.590 7.350 7.630 4,562,000 7.5043 -1.11%
2025-10-10 0 7.645 7.645 7.750 7.645 8.120 5,340,400 41,629,878 7.7953 7.645 7.645 7.750 7.645 8.120 5,340,400 7.7953 -3.96%
2025-10-09 0 7.960 7.920 7.985 7.900 8.130 4,765,200 38,332,304 8.0442 7.960 7.920 7.985 7.900 8.130 4,765,200 8.0442 -0.69%
2025-10-08 0 8.015 8.015 8.060 7.900 8.060 200,900 1,606,966 7.9988 8.015 8.015 8.060 7.900 8.060 200,900 7.9988 -0.56%
2025-10-06 0 8.060 8.000 8.090 8.020 8.145 92,600 746,831 8.0651 8.060 8.000 8.090 8.020 8.145 92,600 8.0651 -1.04%
2025-10-03 0 8.145 8.140 8.150 8.085 8.255 141,800 1,150,321 8.1123 8.145 8.140 8.150 8.085 8.255 141,800 8.1123 -1.09%
2025-10-02 0 8.235 8.180 8.260 7.980 8.260 906,400 7,374,975 8.1366 8.235 8.180 8.260 7.980 8.260 906,400 8.1366 3.32%
2025-09-30 0 7.970 7.980 8.000 7.705 7.970 3,960,900 31,101,954 7.8522 7.970 7.980 8.000 7.705 7.970 3,960,900 7.8522 2.31%
2025-09-29 0 7.790 7.775 7.795 7.700 7.800 540,900 4,201,564 7.7677 7.790 7.775 7.795 7.700 7.800 540,900 7.7677 0.39%
2025-09-26 0 7.760 7.610 7.760 7.600 7.840 455,000 3,494,299 7.6798 7.760 7.610 7.760 7.600 7.840 455,000 7.6798 -1.08%
2025-09-25 0 7.845 7.825 7.935 7.745 7.935 1,510,600 11,884,136 7.8672 7.845 7.825 7.935 7.745 7.935 1,510,600 7.8672 0.77%
2025-09-24 0 7.785 7.785 7.795 7.505 7.800 1,520,800 11,741,859 7.7208 7.785 7.785 7.795 7.505 7.800 1,520,800 7.7208 2.57%
2025-09-23 0 7.590 7.590 7.600 7.500 7.790 664,726 5,027,981 7.5640 7.590 7.590 7.600 7.500 7.790 664,726 7.5640 -1.30%
2025-09-22 0 7.690 7.665 7.790 7.640 7.800 395,700 3,042,404 7.6887 7.690 7.665 7.790 7.640 7.800 395,700 7.6887 -0.71%
2025-09-19 0 7.745 7.695 7.770 7.675 7.835 508,500 3,938,572 7.7455 7.745 7.695 7.770 7.675 7.835 508,500 7.7455 0.32%
2025-09-18 0 7.720 7.705 7.730 7.610 7.950 1,641,700 12,822,310 7.8104 7.720 7.705 7.730 7.610 7.950 1,641,700 7.8104 -1.03%
2025-09-17 0 7.800 7.770 7.800 7.485 7.820 546,800 4,234,684 7.7445 7.800 7.770 7.800 7.485 7.820 546,800 7.7445 4.35%
2025-09-16 0 7.475 7.455 7.485 7.395 7.520 916,800 6,855,475 7.4776 7.475 7.455 7.485 7.395 7.520 916,800 7.4776 0.34%
2025-09-15 0 7.450 7.430 7.480 7.370 7.480 731,100 5,446,251 7.4494 7.450 7.430 7.480 7.370 7.480 731,100 7.4494 1.09%
2025-09-12 0 7.370 7.370 7.400 7.340 7.435 296,400 2,193,304 7.3998 7.370 7.370 7.400 7.340 7.435 296,400 7.3998 1.59%
2025-09-11 0 7.255 7.160 7.330 7.155 7.300 446,200 3,225,317 7.2284 7.255 7.160 7.330 7.155 7.300 446,200 7.2284 -0.27%
2025-09-10 0 7.275 7.250 7.290 7.215 7.330 951,900 6,934,834 7.2853 7.275 7.250 7.290 7.215 7.330 951,900 7.2853 1.54%
2025-09-09 0 7.165 7.120 7.165 7.100 7.215 762,200 5,461,059 7.1649 7.165 7.120 7.165 7.100 7.215 762,200 7.1649 1.34%
2025-09-08 0 7.070 7.020 7.070 6.980 7.095 433,100 3,043,298 7.0268 7.070 7.020 7.070 6.980 7.095 433,100 7.0268 1.00%
2025-09-05 0 7.000 6.990 7.010 6.890 7.025 206,700 1,438,751 6.9606 7.000 6.990 7.010 6.890 7.025 206,700 6.9606 2.04%
2025-09-04 0 6.860 6.800 6.955 6.840 7.035 493,400 3,429,943 6.9516 6.860 6.800 6.955 6.840 7.035 493,400 6.9516 -1.72%
2025-09-03 0 6.980 6.975 7.110 6.975 7.125 309,600 2,175,325 7.0262 6.980 6.975 7.110 6.975 7.125 309,600 7.0262 -0.99%
2025-09-02 0 7.050 7.000 7.095 7.005 7.140 292,800 2,067,893 7.0625 7.050 7.000 7.095 7.005 7.140 292,800 7.0625 -1.26%
2025-09-01 0 7.140 7.130 7.160 7.095 7.175 331,000 2,361,287 7.1338 7.140 7.130 7.160 7.095 7.175 331,000 7.1338 2.07%
2025-08-29 0 6.995 6.930 7.100 6.935 7.055 499,500 3,501,896 7.0108 6.995 6.930 7.100 6.935 7.055 499,500 7.0108 0.58%
2025-08-28 0 6.955 6.940 6.955 6.860 7.015 337,000 2,339,712 6.9428 6.955 6.940 6.955 6.860 7.015 337,000 6.9428 -0.71%
2025-08-27 0 7.005 7.000 7.085 6.995 7.215 605,600 4,312,306 7.1207 7.005 7.000 7.085 6.995 7.215 605,600 7.1207 -1.48%
2025-08-26 0 7.110 7.085 7.225 7.095 7.215 612,500 4,386,331 7.1614 7.110 7.085 7.225 7.095 7.215 612,500 7.1614 -0.70%
2025-08-25 0 7.160 7.130 7.265 6.935 7.205 583,200 4,165,314 7.1422 7.160 7.130 7.265 6.935 7.205 583,200 7.1422 3.24%
2025-08-22 0 6.935 6.910 6.935 6.815 6.945 290,600 2,005,103 6.8999 6.935 6.910 6.935 6.815 6.945 290,600 6.8999 2.36%
2025-08-21 0 6.775 6.755 6.775 6.740 6.900 97,200 658,499 6.7747 6.775 6.755 6.775 6.740 6.900 97,200 6.7747 -0.59%
2025-08-20 0 6.815 6.770 6.830 6.720 6.845 190,500 1,290,444 6.7740 6.815 6.770 6.830 6.720 6.845 190,500 6.7740 0.00%
2025-08-19 0 6.815 6.815 7.100 6.805 6.875 253,000 1,730,227 6.8388 6.815 6.815 7.100 6.805 6.875 253,000 6.8388 -0.80%
2025-08-18 0 6.870 6.870 6.940 6.865 6.980 278,500 1,923,729 6.9075 6.870 6.870 6.940 6.865 6.980 278,500 6.9075 0.66%
2025-08-15 0 6.825 6.810 6.925 6.780 6.865 121,000 823,420 6.8051 6.825 6.810 6.925 6.780 6.865 121,000 6.8051 -0.58%
2025-08-14 0 6.865 6.860 6.955 6.860 6.965 403,600 2,793,290 6.9209 6.865 6.860 6.955 6.860 6.965 403,600 6.9209 -0.94%
2025-08-13 0 6.930 6.880 6.935 6.755 6.930 300,800 2,067,743 6.8741 6.930 6.880 6.935 6.755 6.930 300,800 6.8741 3.59%
2025-08-12 0 6.690 6.690 6.730 6.655 6.710 319,200 2,133,544 6.6840 6.690 6.690 6.730 6.655 6.710 319,200 6.6840 -0.22%
2025-08-11 0 6.705 6.675 6.710 6.680 6.735 451,600 3,020,946 6.6894 6.705 6.675 6.710 6.680 6.735 451,600 6.6894 0.00%
2025-08-08 0 6.705 - 6.735 6.700 6.770 453,800 3,048,862 6.7185 6.705 - 6.735 6.700 6.770 453,800 6.7185 -1.54%
2025-08-07 0 6.810 6.755 6.810 6.755 6.850 149,800 1,020,429 6.8119 6.810 6.755 6.810 6.755 6.850 149,800 6.8119 0.22%
2025-08-06 0 6.795 6.780 7.680 6.745 6.810 149,556 1,014,079 6.7806 6.795 6.780 7.680 6.745 6.810 149,556 6.7806 0.30%
2025-08-05 0 6.775 6.765 6.785 6.665 6.825 287,700 1,946,544 6.7659 6.775 6.765 6.785 6.665 6.825 287,700 6.7659 0.44%
2025-08-04 0 6.745 6.740 6.765 6.620 6.750 162,700 1,093,536 6.7212 6.745 6.740 6.765 6.620 6.750 162,700 6.7212 1.43%
2025-08-01 0 6.650 6.640 6.695 6.650 6.760 960,200 6,414,373 6.6802 6.650 6.640 6.695 6.650 6.760 960,200 6.6802 -0.97%
2025-07-31 0 6.715 6.725 6.740 6.680 6.790 222,500 1,498,205 6.7335 6.715 6.725 6.740 6.680 6.790 222,500 6.7335 -0.67%
2025-07-30 0 6.760 6.705 6.880 6.750 6.950 314,300 2,144,663 6.8236 6.760 6.705 6.880 6.750 6.950 314,300 6.8236 -2.59%
2025-07-29 0 6.940 6.940 6.950 6.835 6.940 387,800 2,668,747 6.8818 6.940 6.940 6.950 6.835 6.940 387,800 6.8818 -0.36%
2025-07-28 0 6.965 6.960 7.000 6.950 7.020 629,400 4,403,132 6.9958 6.965 6.960 7.000 6.950 7.020 629,400 6.9958 -0.14%
2025-07-25 0 6.975 6.980 7.010 6.945 7.035 576,500 4,022,338 6.9772 6.975 6.980 7.010 6.945 7.035 576,500 6.9772 -1.27%
2025-07-24 0 7.065 7.050 7.120 7.065 7.130 446,800 3,167,277 7.0888 7.065 7.050 7.120 7.065 7.130 446,800 7.0888 0.00%
2025-07-23 0 7.065 7.050 7.100 6.890 7.090 434,376 3,048,400 7.0179 7.065 7.050 7.100 6.890 7.090 434,376 7.0179 2.61%
2025-07-22 0 6.885 6.875 6.980 6.840 6.900 291,700 2,004,049 6.8702 6.885 6.875 6.980 6.840 6.900 291,700 6.8702 0.22%
2025-07-21 0 6.870 6.830 6.910 6.835 6.895 274,100 1,884,325 6.8746 6.870 6.830 6.910 6.835 6.895 274,100 6.8746 0.73%
2025-07-18 0 6.820 6.800 6.820 6.750 6.840 211,400 1,438,787 6.8060 6.820 6.800 6.820 6.750 6.840 211,400 6.8060 1.79%
2025-07-17 0 6.700 6.600 6.725 6.600 6.735 209,200 1,400,017 6.6922 6.700 6.600 6.725 6.600 6.735 209,200 6.6922 1.52%
2025-07-16 0 6.600 6.300 6.600 6.600 6.880 531,700 3,588,183 6.7485 6.600 6.300 6.600 6.600 6.880 531,700 6.7485 -1.20%
2025-07-15 0 6.680 6.515 6.695 6.490 6.700 169,300 1,117,980 6.6035 6.680 6.515 6.695 6.490 6.700 169,300 6.6035 2.45%
2025-07-14 0 6.520 6.500 6.550 6.455 6.525 180,400 1,169,758 6.4842 6.520 6.500 6.550 6.455 6.525 180,400 6.4842 0.62%
2025-07-11 0 6.480 6.450 6.575 6.450 6.555 223,400 1,458,056 6.5267 6.480 6.450 6.575 6.450 6.555 223,400 6.5267 0.78%
2025-07-10 0 6.430 6.415 6.525 6.400 6.445 174,300 1,120,106 6.4263 6.430 6.415 6.525 6.400 6.445 174,300 6.4263 -0.16%
2025-07-09 0 6.440 6.430 6.490 6.435 6.525 213,000 1,382,288 6.4896 6.440 6.430 6.490 6.435 6.525 213,000 6.4896 -1.90%
2025-07-08 0 6.565 6.510 6.600 6.450 6.565 175,900 1,141,444 6.4892 6.565 6.510 6.600 6.450 6.565 175,900 6.4892 2.18%
2025-07-07 0 6.425 6.395 6.435 6.370 6.435 19,600 125,909 6.4239 6.425 6.395 6.435 6.370 6.435 19,600 6.4239 0.16%
2025-07-04 0 6.415 6.415 6.440 6.330 6.490 111,500 711,966 6.3853 6.415 6.415 6.440 6.330 6.490 111,500 6.3853 -0.23%
2025-07-03 0 6.430 6.420 6.550 6.400 6.495 1,240,900 7,961,450 6.4159 6.430 6.420 6.550 6.400 6.495 1,240,900 6.4159 -0.85%
2025-07-02 0 6.485 6.450 6.520 6.485 6.530 134,900 877,955 6.5082 6.485 6.450 6.520 6.485 6.530 134,900 6.5082 -0.61%
2025-06-30 0 6.525 6.400 6.580 6.520 6.620 135,200 889,335 6.5779 6.525 6.400 6.580 6.520 6.620 135,200 6.5779 -0.68%
2025-06-27 0 6.570 6.560 6.700 6.570 6.700 115,200 759,477 6.5927 6.570 6.560 6.700 6.570 6.700 115,200 6.5927 -0.08%
2025-06-26 0 6.575 6.500 6.590 6.540 6.610 167,200 1,098,440 6.5696 6.575 6.500 6.590 6.540 6.610 167,200 6.5696 -0.30%
2025-06-25 0 6.595 6.500 6.610 6.565 6.640 436,700 2,885,567 6.6077 6.595 6.500 6.610 6.565 6.640 436,700 6.6077 1.07%
2025-06-24 0 6.525 6.500 6.555 6.475 6.555 134,600 877,529 6.5195 6.525 6.500 6.555 6.475 6.555 134,600 6.5195 2.27%
2025-06-23 0 6.380 6.375 6.390 6.200 6.390 232,100 1,476,820 6.3629 6.380 6.375 6.390 6.200 6.390 232,100 6.3629 1.43%
2025-06-20 0 6.290 6.100 6.350 6.270 6.310 148,200 931,778 6.2873 6.290 6.100 6.350 6.270 6.310 148,200 6.2873 0.56%
2025-06-19 0 6.255 6.250 6.500 6.245 6.375 224,400 1,416,897 6.3142 6.255 6.250 6.500 6.245 6.375 224,400 6.3142 -2.57%
2025-06-18 0 6.420 6.410 6.445 6.405 6.465 28,500 182,939 6.4189 6.420 6.410 6.445 6.405 6.465 28,500 6.4189 -1.31%
2025-06-17 0 6.505 6.340 6.620 6.490 6.560 84,200 548,589 6.5153 6.505 6.340 6.620 6.490 6.560 84,200 6.5153 -0.54%
2025-06-16 0 6.540 6.485 6.600 6.435 6.545 335,200 2,165,910 6.4615 6.540 6.485 6.600 6.435 6.545 335,200 6.4615 1.71%
2025-06-13 0 6.430 6.400 6.500 6.410 6.550 226,800 1,462,792 6.4497 6.430 6.400 6.500 6.410 6.550 226,800 6.4497 -1.98%
2025-06-12 0 6.560 6.560 6.630 6.560 6.665 1,186,100 7,845,464 6.6145 6.560 6.560 6.630 6.560 6.665 1,186,100 6.6145 -2.24%
2025-06-11 0 6.710 6.660 6.900 6.675 6.760 225,800 1,519,044 6.7274 6.710 6.660 6.900 6.675 6.760 225,800 6.7274 1.05%
2025-06-10 0 6.640 6.585 6.680 6.590 6.710 209,500 1,390,865 6.6390 6.640 6.585 6.680 6.590 6.710 209,500 6.6390 -0.67%
2025-06-09 0 6.685 6.600 6.720 6.500 6.710 185,800 1,239,182 6.6694 6.685 6.600 6.720 6.500 6.710 185,800 6.6694 3.08%
2025-06-06 0 6.485 6.200 6.490 6.485 6.530 136,100 883,431 6.4910 6.485 6.200 6.490 6.485 6.530 136,100 6.4910 -0.69%
2025-06-05 0 6.530 6.500 6.550 6.470 6.535 292,600 1,908,609 6.5229 6.530 6.500 6.550 6.470 6.535 292,600 6.5229 1.87%
2025-06-04 0 6.410 6.400 6.455 6.410 6.455 178,700 1,149,302 6.4315 6.410 6.400 6.455 6.410 6.455 178,700 6.4315 0.55%
2025-06-03 0 6.375 6.315 6.395 6.340 6.410 70,200 447,328 6.3722 6.375 6.315 6.395 6.340 6.410 70,200 6.3722 1.27%
2025-06-02 0 6.295 6.200 6.340 6.150 6.340 171,700 1,059,986 6.1735 6.295 6.200 6.340 6.150 6.340 171,700 6.1735 -0.71%
2025-05-30 0 6.340 6.335 6.420 6.330 6.425 112,300 714,030 6.3582 6.340 6.335 6.420 6.330 6.425 112,300 6.3582 -2.69%
2025-05-29 0 6.515 6.500 6.555 6.355 6.535 711,100 4,571,537 6.4288 6.515 6.500 6.555 6.355 6.535 711,100 6.4288 2.52%
2025-05-28 0 6.355 6.350 6.405 6.325 6.405 278,100 1,768,030 6.3575 6.355 6.350 6.405 6.325 6.405 278,100 6.3575 -0.16%
2025-05-27 0 6.365 6.355 6.365 6.280 6.360 652,300 4,129,764 6.3311 6.365 6.355 6.365 6.280 6.360 652,300 6.3311 0.39%
2025-05-26 0 6.340 6.315 6.360 6.320 6.445 117,500 749,815 6.3814 6.340 6.315 6.360 6.320 6.445 117,500 6.3814 -1.63%
2025-05-23 0 6.445 6.420 6.510 6.405 6.520 479,500 3,111,388 6.4888 6.445 6.420 6.510 6.405 6.520 479,500 6.4888 -0.15%
2025-05-22 0 6.455 6.400 6.535 6.450 6.570 132,300 857,934 6.4848 6.455 6.400 6.535 6.450 6.570 132,300 6.4848 -1.75%
2025-05-21 0 6.570 6.535 6.620 6.545 6.615 396,000 2,603,489 6.5745 6.570 6.535 6.620 6.545 6.615 396,000 6.5745 0.38%
2025-05-20 0 6.545 6.525 6.560 6.455 6.565 69,700 455,700 6.5380 6.545 6.525 6.560 6.455 6.565 69,700 6.5380 1.39%
2025-05-19 0 6.455 6.400 6.800 6.355 6.490 352,700 2,272,508 6.4432 6.455 6.400 6.800 6.355 6.490 352,700 6.4432 -0.77%
2025-05-16 0 6.505 6.470 6.680 6.450 6.690 293,700 1,899,600 6.4678 6.505 6.470 6.680 6.450 6.690 293,700 6.4678 0.08%
2025-05-15 0 6.500 6.500 6.690 6.490 6.615 106,400 697,600 6.5564 6.500 6.500 6.690 6.490 6.615 106,400 6.5564 -1.66%
2025-05-14 0 6.610 6.580 6.610 6.550 6.620 506,400 3,342,331 6.6002 6.610 6.580 6.610 6.550 6.620 506,400 6.6002 1.93%
2025-05-13 0 6.485 6.470 6.510 6.475 6.750 654,700 4,286,624 6.5475 6.485 6.470 6.510 6.475 6.750 654,700 6.5475 -3.35%
2025-05-12 0 6.710 6.620 6.800 6.450 6.775 572,000 3,803,663 6.6498 6.710 6.620 6.800 6.450 6.775 572,000 6.6498 5.59%
2025-05-09 0 6.355 6.355 6.500 6.295 6.420 548,300 3,485,860 6.3576 6.355 6.355 6.500 6.295 6.420 548,300 6.3576 -0.86%
2025-05-08 0 6.410 6.400 6.800 6.365 6.495 194,800 1,251,168 6.4228 6.410 6.400 6.800 6.365 6.495 194,800 6.4228 0.39%
2025-05-07 0 6.385 6.380 6.500 6.385 6.660 115,600 753,429 6.5176 6.385 6.380 6.500 6.385 6.660 115,600 6.5176 -0.85%
2025-05-06 0 6.440 6.430 6.465 6.365 6.500 332,300 2,135,830 6.4274 6.440 6.430 6.465 6.365 6.500 332,300 6.4274 -0.23%
2025-05-02 0 6.455 6.440 6.470 6.240 6.470 91,900 590,876 6.4296 6.455 6.440 6.470 6.240 6.470 91,900 6.4296 3.45%
2025-04-30 0 6.240 6.200 6.255 6.155 6.250 384,200 2,379,485 6.1933 6.240 6.200 6.255 6.155 6.250 384,200 6.1933 1.22%
2025-04-29 0 6.165 6.155 6.180 6.130 6.220 150,000 925,952 6.1730 6.165 6.155 6.180 6.130 6.220 150,000 6.1730 0.57%
2025-04-28 0 6.130 6.105 6.370 6.105 6.150 124,200 760,550 6.1236 6.130 6.105 6.370 6.105 6.150 124,200 6.1236 0.16%
2025-04-25 0 6.120 6.105 6.320 6.105 6.240 260,800 1,614,580 6.1909 6.120 6.105 6.320 6.105 6.240 260,800 6.1909 0.41%
2025-04-24 0 6.095 6.090 6.250 6.060 6.210 109,500 670,487 6.1232 6.095 6.090 6.250 6.060 6.210 109,500 6.1232 -1.85%
2025-04-23 0 6.210 6.195 6.250 6.115 6.250 280,800 1,741,186 6.2008 6.210 6.195 6.250 6.115 6.250 280,800 6.2008 3.33%
2025-04-22 0 6.010 5.930 6.050 5.925 6.045 273,500 1,632,967 5.9706 6.010 5.930 6.050 5.925 6.045 273,500 5.9706 0.25%
2025-04-17 0 5.995 5.850 6.000 5.800 6.025 143,000 850,578 5.9481 5.995 5.850 6.000 5.800 6.025 143,000 5.9481 1.96%
2025-04-16 0 5.880 5.835 7.000 5.825 5.980 303,100 1,779,535 5.8711 5.880 5.835 7.000 5.825 5.980 303,100 5.8711 -3.92%
2025-04-15 0 6.120 6.085 6.350 6.055 6.200 152,900 932,616 6.0995 6.120 6.085 6.350 6.055 6.200 152,900 6.0995 -0.65%
2025-04-14 0 6.160 6.110 6.200 6.050 6.235 219,600 1,355,298 6.1717 6.160 6.110 6.200 6.050 6.235 219,600 6.1717 1.82%
2025-04-11 0 6.050 6.015 6.020 5.865 6.105 548,700 3,319,561 6.0499 6.050 6.015 6.020 5.865 6.105 548,700 6.0499 2.28%
2025-04-10 0 5.915 5.860 5.915 5.855 6.140 612,000 3,640,884 5.9492 5.915 5.860 5.915 5.855 6.140 612,000 5.9492 2.51%
2025-04-09 0 5.770 5.700 5.820 5.270 5.820 1,532,678 8,547,121 5.5766 5.770 5.700 5.820 5.270 5.820 1,532,678 5.5766 3.22%
2025-04-08 0 5.590 5.565 5.800 5.355 5.710 1,584,500 8,868,991 5.5973 5.590 5.565 5.800 5.355 5.710 1,584,500 5.5973 4.39%
2025-04-07 0 5.355 5.375 5.585 5.355 6.300 998,800 5,605,330 5.6121 5.355 5.375 5.585 5.355 6.300 998,800 5.6121 -17.74%
2025-04-03 0 6.510 6.425 6.700 6.305 6.700 241,400 1,569,348 6.5010 6.510 6.425 6.700 6.305 6.700 241,400 6.5010 -2.03%
2025-04-02 0 6.645 6.620 - 6.590 6.720 476,400 3,181,766 6.6788 6.645 6.620 - 6.590 6.720 476,400 6.6788 0.45%
2025-04-01 0 6.615 6.615 - 6.605 6.755 432,300 2,873,304 6.6466 6.615 6.615 - 6.605 6.755 432,300 6.6466 -0.08%
2025-03-31 0 6.620 6.580 6.635 6.545 6.770 197,500 1,307,672 6.6211 6.620 6.580 6.635 6.545 6.770 197,500 6.6211 -1.78%
2025-03-28 0 6.740 6.710 6.765 6.690 6.920 132,300 900,980 6.8101 6.740 6.710 6.765 6.690 6.920 132,300 6.8101 -1.61%
2025-03-27 0 6.850 6.830 - 6.750 6.985 295,000 2,023,015 6.8577 6.850 6.830 - 6.750 6.985 295,000 6.8577 0.37%
2025-03-26 0 6.825 6.810 6.830 6.780 6.870 148,800 1,014,087 6.8151 6.825 6.810 6.830 6.780 6.870 148,800 6.8151 0.89%
2025-03-25 0 6.765 6.780 6.875 6.750 7.030 249,300 1,701,681 6.8258 6.765 6.780 6.875 6.750 7.030 249,300 6.8258 -3.77%
2025-03-24 0 7.030 7.030 - 6.860 7.050 316,800 2,189,627 6.9117 7.030 7.030 - 6.860 7.050 316,800 6.9117 1.74%
2025-03-21 0 6.910 6.895 6.910 6.880 7.200 752,800 5,264,423 6.9931 6.910 6.895 6.910 6.880 7.200 752,800 6.9931 -3.42%
2025-03-20 0 7.155 7.140 7.500 7.140 7.500 950,100 6,894,255 7.2563 7.155 7.140 7.500 7.140 7.500 950,100 7.2563 -3.57%
2025-03-19 0 7.420 7.300 7.405 7.350 7.580 1,689,300 12,523,358 7.4133 7.420 7.300 7.405 7.350 7.580 1,689,300 7.4133 -0.80%
2025-03-18 0 7.480 7.440 7.600 7.300 7.500 1,363,100 10,145,669 7.4431 7.480 7.440 7.600 7.300 7.500 1,363,100 7.4431 3.82%
2025-03-17 0 7.205 7.170 7.230 7.150 8.000 1,857,600 13,409,749 7.2189 7.205 7.170 7.230 7.150 8.000 1,857,600 7.2189 -0.35%
2025-03-14 0 7.230 7.200 7.270 7.040 7.260 782,900 5,638,911 7.2026 7.230 7.200 7.270 7.040 7.260 782,900 7.2026 2.48%
2025-03-13 0 7.055 7.000 - 6.940 7.200 262,000 1,846,878 7.0492 7.055 7.000 - 6.940 7.200 262,000 7.0492 -0.98%
2025-03-12 0 7.125 7.100 7.125 7.070 7.430 816,000 5,960,042 7.3040 7.125 7.100 7.125 7.070 7.430 816,000 7.3040 -2.80%
2025-03-11 0 7.330 7.300 7.365 6.975 7.355 1,148,500 8,302,259 7.2288 7.330 7.300 7.365 6.975 7.355 1,148,500 7.2288 1.52%
2025-03-10 0 7.220 7.205 7.300 7.145 7.600 702,000 5,099,773 7.2646 7.220 7.205 7.300 7.145 7.600 702,000 7.2646 -2.30%
2025-03-07 0 7.390 7.420 7.600 7.325 7.595 2,722,700 20,317,106 7.4621 7.390 7.420 7.600 7.325 7.595 2,722,700 7.4621 -0.81%
2025-03-06 0 7.450 7.370 7.470 7.295 7.470 1,266,166 9,367,537 7.3983 7.450 7.370 7.470 7.295 7.470 1,266,166 7.3983 5.45%
2025-03-05 0 7.065 6.970 - 6.850 7.075 563,300 3,915,162 6.9504 7.065 6.970 - 6.850 7.075 563,300 6.9504 4.13%
2025-03-04 0 6.785 6.750 6.785 6.600 6.845 766,900 5,191,973 6.7701 6.785 6.750 6.785 6.600 6.845 766,900 6.7701 0.22%
2025-03-03 0 6.770 6.700 6.850 6.700 6.985 247,600 1,696,470 6.8517 6.770 6.700 6.850 6.700 6.985 247,600 6.8517 -0.51%
2025-02-28 0 6.805 6.770 7.190 6.765 7.080 526,200 3,648,410 6.9335 6.805 6.770 7.190 6.765 7.080 526,200 6.9335 -5.35%
2025-02-27 0 7.190 7.095 7.340 7.070 7.445 1,236,700 8,991,661 7.2707 7.190 7.095 7.340 7.070 7.445 1,236,700 7.2707 -1.03%
2025-02-26 0 7.265 7.260 7.340 7.055 7.355 938,600 6,784,358 7.2282 7.265 7.260 7.340 7.055 7.355 938,600 7.2282 4.38%
2025-02-25 0 6.960 6.900 7.200 6.810 7.105 1,362,200 9,548,333 7.0095 6.960 6.900 7.200 6.810 7.105 1,362,200 7.0095 -1.90%
2025-02-24 0 7.095 7.000 7.085 7.030 7.400 377,300 2,694,104 7.1405 7.095 7.000 7.085 7.030 7.400 377,300 7.1405 -0.84%
2025-02-21 0 7.155 7.160 7.400 6.850 7.165 505,162 3,563,802 7.0548 7.155 7.160 7.400 6.850 7.165 505,162 7.0548 6.32%
2025-02-20 0 6.730 6.700 6.880 6.695 6.950 284,100 1,930,126 6.7938 6.730 6.700 6.880 6.695 6.950 284,100 6.7938 -2.89%
2025-02-19 0 6.930 6.920 7.040 6.770 6.940 170,300 1,173,398 6.8902 6.930 6.920 7.040 6.770 6.940 170,300 6.8902 0.58%
2025-02-18 0 6.890 6.865 6.900 6.740 6.980 227,900 1,561,348 6.8510 6.890 6.865 6.900 6.740 6.980 227,900 6.8510 2.23%
2025-02-17 0 6.740 6.600 6.990 6.630 7.500 1,360,200 9,236,888 6.7908 6.740 6.600 6.990 6.630 7.500 1,360,200 6.7908 -0.30%
2025-02-14 0 6.760 6.760 6.770 6.500 6.760 1,183,200 7,774,135 6.5704 6.760 6.760 6.770 6.500 6.760 1,183,200 6.5704 5.71%
2025-02-13 0 6.395 6.200 6.580 6.375 6.725 701,600 4,602,177 6.5595 6.395 6.200 6.580 6.375 6.725 701,600 6.5595 -1.16%
2025-02-12 0 6.470 6.460 6.480 6.335 6.470 350,200 2,243,351 6.4059 6.470 6.460 6.480 6.335 6.470 350,200 6.4059 2.70%
2025-02-11 0 6.300 6.230 6.305 6.300 6.500 241,400 1,543,084 6.3922 6.300 6.230 6.305 6.300 6.500 241,400 6.3922 -2.85%
2025-02-10 0 6.485 6.305 6.500 6.305 6.490 209,800 1,349,408 6.4319 6.485 6.305 6.500 6.305 6.490 209,800 6.4319 2.85%
2025-02-07 0 6.305 5.600 6.350 6.190 6.400 171,800 1,083,521 6.3069 6.305 5.600 6.350 6.190 6.400 171,800 6.3069 1.86%
2025-02-06 0 6.190 6.175 6.350 6.040 6.195 200,800 1,232,578 6.1383 6.190 6.175 6.350 6.040 6.195 200,800 6.1383 2.48%
2025-02-05 0 6.040 5.600 6.100 5.940 6.100 186,000 1,119,261 6.0175 6.040 5.600 6.100 5.940 6.100 186,000 6.0175 -0.98%
2025-02-04 0 6.100 6.000 6.200 5.925 6.100 182,400 1,099,411 6.0275 6.100 6.000 6.200 5.925 6.100 182,400 6.0275 5.08%
2025-02-03 0 5.805 5.700 6.500 5.625 5.810 303,200 1,734,202 5.7197 5.805 5.700 6.500 5.625 5.810 303,200 5.7197 0.26%
2025-01-28 0 5.790 5.785 5.810 5.755 5.790 49,000 283,049 5.7765 5.790 5.785 5.810 5.755 5.790 49,000 5.7765 0.87%
2025-01-27 0 5.740 5.710 5.805 5.730 5.820 3,699,600 21,386,260 5.7807 5.740 5.710 5.805 5.730 5.820 3,699,600 5.7807 0.61%
2025-01-24 0 5.705 5.675 - 5.600 5.725 50,300 287,139 5.7085 5.705 5.675 - 5.600 5.725 50,300 5.7085 3.16%
2025-01-23 0 5.530 5.510 5.565 5.510 5.710 395,872 2,212,826 5.5898 5.530 5.510 5.565 5.510 5.710 395,872 5.5898 -1.34%
2025-01-22 0 5.605 5.100 5.870 5.610 5.760 591,100 3,343,384 5.6562 5.605 5.100 5.870 5.610 5.760 591,100 5.6562 -2.61%
2025-01-21 0 5.755 5.600 5.770 5.650 5.765 532,300 3,033,853 5.6995 5.755 5.600 5.770 5.650 5.765 532,300 5.6995 2.13%
2025-01-20 0 5.635 5.480 5.645 5.580 5.670 1,187,600 6,663,402 5.6108 5.635 5.480 5.645 5.580 5.670 1,187,600 5.6108 2.92%
2025-01-17 0 5.475 5.465 - 5.390 5.495 344,500 1,862,118 5.4053 5.475 5.465 - 5.390 5.495 344,500 5.4053 1.39%
2025-01-16 0 5.400 5.100 5.410 5.370 5.495 276,500 1,504,802 5.4423 5.400 5.100 5.410 5.370 5.495 276,500 5.4423 1.12%
2025-01-15 0 5.340 5.300 5.340 5.300 5.355 50,700 269,582 5.3172 5.340 5.300 5.340 5.300 5.355 50,700 5.3172 0.09%
2025-01-14 0 5.335 5.290 5.500 5.185 5.355 31,800 165,889 5.2166 5.335 5.290 5.500 5.185 5.355 31,800 5.2166 3.39%
2025-01-13 0 5.160 5.100 5.190 5.130 5.180 2,700 13,887 5.1433 5.160 5.100 5.190 5.130 5.180 2,700 5.1433 -1.15%
2025-01-10 0 5.220 5.200 5.220 5.230 5.325 30,400 161,784 5.3218 5.220 5.200 5.220 5.230 5.325 30,400 5.3218 -1.23%
2025-01-09 0 5.285 5.270 5.285 5.260 5.340 3,800 20,098 5.2889 5.285 5.270 5.285 5.260 5.340 3,800 5.2889 0.28%
2025-01-08 0 5.270 5.270 5.480 5.220 5.330 17,500 92,370 5.2783 5.270 5.270 5.480 5.220 5.330 17,500 5.2783 -0.94%
2025-01-07 0 5.320 5.310 - 5.225 5.370 53,100 281,411 5.2996 5.320 5.310 - 5.225 5.370 53,100 5.2996 -0.93%
2025-01-06 0 5.370 5.300 5.460 5.360 5.415 32,900 176,699 5.3708 5.370 5.300 5.460 5.360 5.415 32,900 5.3708 0.00%
2025-01-03 0 5.370 5.300 5.445 5.320 5.415 60,600 326,171 5.3824 5.370 5.300 5.445 5.320 5.415 60,600 5.3824 0.85%
2025-01-02 0 5.325 5.300 - 5.325 5.425 40,100 216,104 5.3891 5.325 5.300 - 5.325 5.425 40,100 5.3891 -3.01%
2024-12-31 0 5.490 5.470 5.495 5.480 5.505 14,500 79,662 5.4939 5.490 5.470 5.495 5.480 5.505 14,500 5.4939 -0.54%
2024-12-30 0 5.520 5.480 5.555 5.500 5.550 9,800 54,175 5.5281 5.520 5.480 5.555 5.500 5.550 9,800 5.5281 -0.63%
2024-12-27 0 5.555 5.350 5.595 5.530 5.600 121,548 678,471 5.5819 5.555 5.350 5.595 5.530 5.600 121,548 5.5819 0.45%
2024-12-24 0 5.530 5.510 5.535 5.475 5.540 143,200 789,263 5.5116 5.530 5.510 5.535 5.475 5.540 143,200 5.5116 1.47%
2024-12-23 0 5.450 5.400 5.485 5.445 5.470 70,200 383,170 5.4583 5.450 5.400 5.485 5.445 5.470 70,200 5.4583 0.00%
2024-12-20 0 5.450 5.400 5.485 5.430 5.470 8,000 43,644 5.4555 5.450 5.400 5.485 5.430 5.470 8,000 5.4555 0.28%
2024-12-19 0 5.435 5.405 6.250 5.385 5.435 85,200 461,487 5.4165 5.435 5.405 6.250 5.385 5.435 85,200 5.4165 -0.64%
2024-12-18 0 5.470 5.350 5.520 5.435 5.475 40,200 219,262 5.4543 5.470 5.350 5.520 5.435 5.475 40,200 5.4543 1.48%
2024-12-17 0 5.390 5.200 - 5.350 5.410 42,500 228,148 5.3682 5.390 5.200 - 5.350 5.410 42,500 5.3682 -0.09%
2024-12-16 0 5.395 5.385 5.600 5.385 5.740 108,500 591,572 5.4523 5.395 5.385 5.600 5.385 5.740 108,500 5.4523 -1.46%
2024-12-13 0 5.475 - 6.250 5.475 5.640 33,500 185,019 5.5230 5.475 - 6.250 5.475 5.640 33,500 5.5230 -2.93%
2024-12-12 0 5.640 5.590 6.250 5.550 5.685 174,100 984,537 5.6550 5.640 5.590 6.250 5.550 5.685 174,100 5.6550 1.62%
2024-12-11 0 5.550 5.400 5.555 5.545 5.685 121,500 682,955 5.6210 5.550 5.400 5.555 5.545 5.685 121,500 5.6210 -1.42%
2024-12-10 0 5.630 5.620 6.000 5.630 6.260 1,097,900 6,310,174 5.7475 5.630 5.620 6.000 5.630 6.260 1,097,900 5.7475 -1.57%
2024-12-09 0 5.720 - 5.720 5.430 5.720 282,706 1,569,723 5.5525 5.720 - 5.720 5.430 5.720 282,706 5.5525 4.67%
2024-12-06 0 5.465 - 5.465 5.340 5.470 89,300 482,377 5.4018 5.465 - 5.465 5.340 5.470 89,300 5.4018 2.25%
2024-12-05 0 5.345 - 5.450 5.335 5.360 86,758 464,015 5.3484 5.345 - 5.450 5.335 5.360 86,758 5.3484 -0.83%
2024-12-04 0 5.390 - 5.410 5.380 5.420 1,237,909 6,678,309 5.3948 5.390 - 5.410 5.380 5.420 1,237,909 5.3948 -0.09%
2024-12-03 0 5.395 5.400 5.460 5.320 5.410 153,323 821,406 5.3574 5.395 5.400 5.460 5.320 5.410 153,323 5.3574 0.19%
2024-12-02 0 5.385 5.310 - 5.310 5.405 33,333 178,095 5.3429 5.385 5.310 - 5.310 5.405 33,333 5.3429 1.22%
2024-11-29 0 5.320 - 5.415 5.305 5.410 187,831 1,006,888 5.3606 5.320 - 5.415 5.305 5.410 187,831 5.3606 0.95%
2024-11-28 0 5.270 - - 5.265 5.365 68,332 363,529 5.3200 5.270 - - 5.265 5.365 68,332 5.3200 -1.77%
2024-11-27 0 5.365 5.200 - 5.180 5.365 231,800 1,208,805 5.2149 5.365 5.200 - 5.180 5.365 231,800 5.2149 3.97%
2024-11-26 0 5.160 - 5.190 5.155 5.215 134,455 697,789 5.1898 5.160 - 5.190 5.155 5.215 134,455 5.1898 -0.39%
2024-11-25 0 5.180 5.175 5.190 5.150 5.235 246,000 1,275,206 5.1838 5.180 5.175 5.190 5.150 5.235 246,000 5.1838 -0.29%
2024-11-22 0 5.195 - - 5.185 5.375 133,978 711,640 5.3116 5.195 - - 5.185 5.375 133,978 5.3116 -2.81%
2024-11-21 0 5.345 5.330 - 5.300 5.375 142,462 760,642 5.3393 5.345 5.330 - 5.300 5.375 142,462 5.3393 -1.66%
2024-11-20 0 5.435 - 5.435 5.365 5.435 349,868 1,885,900 5.3903 5.435 - 5.435 5.365 5.435 349,868 5.3903 0.93%
2024-11-19 0 5.385 5.280 5.395 5.335 5.405 713,000 3,825,819 5.3658 5.385 5.280 5.395 5.335 5.405 713,000 5.3658 1.22%
2024-11-18 0 5.320 5.310 5.370 5.300 5.370 144,777 769,661 5.3162 5.320 5.310 5.370 5.300 5.370 144,777 5.3162 0.38%
2024-11-15 0 5.300 5.280 5.320 5.270 5.375 589,234 3,145,954 5.3391 5.300 5.280 5.320 5.270 5.375 589,234 5.3391 0.28%
2024-11-14 0 5.285 - 5.370 5.275 5.455 497,700 2,659,348 5.3433 5.285 - 5.370 5.275 5.455 497,700 5.3433 -3.12%
2024-11-13 0 5.455 5.390 - 5.100 5.445 59,484 320,831 5.3936 5.455 5.390 - 5.100 5.445 59,484 5.3936 0.28%
2024-11-12 0 5.440 - 5.555 5.440 5.720 311,700 1,726,245 5.5382 5.440 - 5.555 5.440 5.720 311,700 5.5382 -4.39%
2024-11-11 0 5.690 5.630 5.700 5.560 5.705 380,818 2,144,264 5.6307 5.690 5.630 5.700 5.560 5.705 380,818 5.6307 -1.04%
2024-11-08 0 5.750 5.735 5.745 5.725 5.915 1,031,198 6,035,049 5.8525 5.750 5.735 5.745 5.725 5.915 1,031,198 5.8525 0.35%
2024-11-07 0 5.730 5.690 5.750 5.565 5.745 447,300 2,536,742 5.6712 5.730 5.690 5.750 5.565 5.745 447,300 5.6712 2.32%
2024-11-06 0 5.600 5.550 5.750 5.545 5.745 1,952,255 10,999,403 5.6342 5.600 5.550 5.750 5.545 5.745 1,952,255 5.6342 -2.52%
2024-11-05 0 5.745 5.560 6.220 5.535 5.740 180,300 1,019,824 5.6563 5.745 5.560 6.220 5.535 5.740 180,300 5.6563 3.51%
2024-11-04 0 5.550 5.550 6.220 5.535 5.575 119,489 664,483 5.5610 5.550 5.550 6.220 5.535 5.575 119,489 5.5610 1.09%
2024-11-01 0 5.490 5.475 6.220 5.480 5.580 322,102 1,769,105 5.4924 5.490 5.475 6.220 5.480 5.580 322,102 5.4924 -0.72%
2024-10-31 0 5.530 5.500 5.580 5.530 5.595 381,300 2,117,810 5.5542 5.530 5.500 5.580 5.530 5.595 381,300 5.5542 0.27%
2024-10-30 0 5.515 - 5.700 5.505 5.635 253,120 1,395,663 5.5138 5.515 - 5.700 5.505 5.635 253,120 5.5138 -2.39%
2024-10-29 0 5.650 5.615 5.660 5.625 5.745 117,356 670,556 5.7139 5.650 5.615 5.660 5.625 5.745 117,356 5.7139 0.62%
2024-10-28 0 5.615 5.580 5.615 5.570 5.630 104,713 585,259 5.5892 5.615 5.580 5.615 5.570 5.630 104,713 5.5892 1.08%
2024-10-25 0 5.555 5.555 5.565 5.525 5.605 813,276 4,507,698 5.5426 5.555 5.555 5.565 5.525 5.605 813,276 5.5426 1.09%
2024-10-24 0 5.495 5.400 5.640 5.495 5.600 139,500 772,942 5.5408 5.495 5.400 5.640 5.495 5.600 139,500 5.5408 -2.57%
2024-10-23 0 5.640 5.555 5.640 5.555 5.705 891,033 5,024,554 5.6390 5.640 5.555 5.640 5.555 5.705 891,033 5.6390 2.08%
2024-10-22 0 5.525 5.500 5.640 5.500 6.000 285,300 1,583,260 5.5495 5.525 5.500 5.640 5.500 6.000 285,300 5.5495 0.45%
2024-10-21 0 5.500 5.420 5.540 5.495 5.655 495,300 2,767,347 5.5872 5.500 5.420 5.540 5.495 5.655 495,300 5.5872 -2.31%
2024-10-18 0 5.630 5.570 5.700 5.340 5.700 554,700 3,029,557 5.4616 5.630 5.570 5.700 5.340 5.700 554,700 5.4616 5.93%
2024-10-17 0 5.315 5.310 6.000 5.315 5.520 230,000 1,250,006 5.4348 5.315 5.310 6.000 5.315 5.520 230,000 5.4348 -1.39%
2024-10-16 0 5.390 5.345 5.390 5.350 5.485 409,100 2,211,214 5.4051 5.390 5.345 5.390 5.350 5.485 409,100 5.4051 -0.83%
2024-10-15 0 5.435 5.350 5.725 5.405 5.725 301,600 1,690,860 5.6063 5.435 5.350 5.725 5.405 5.725 301,600 5.6063 -4.82%
2024-10-14 0 5.710 5.700 5.750 5.535 6.300 280,700 1,614,037 5.7500 5.710 5.700 5.750 5.535 6.300 280,700 5.7500 -1.64%
2024-10-10 0 5.805 5.735 5.805 5.735 5.940 466,500 2,720,094 5.8309 5.805 5.735 5.805 5.735 5.940 466,500 5.8309 2.47%
2024-10-09 0 5.665 5.600 5.760 5.525 6.020 9,448,200 53,504,105 5.6629 5.665 5.600 5.760 5.525 6.020 9,448,200 5.6629 -1.65%
2024-10-08 0 5.760 5.600 5.900 5.660 6.670 2,100,200 12,669,128 6.0323 5.760 5.600 5.900 5.660 6.670 2,100,200 6.0323 -13.58%
2024-10-07 0 6.665 6.615 6.780 6.440 6.705 959,000 6,301,587 6.5710 6.665 6.615 6.780 6.440 6.705 959,000 6.5710 3.74%
2024-10-04 0 6.425 6.410 - 6.015 6.430 964,310 6,101,026 6.3268 6.425 6.410 - 6.015 6.430 964,310 6.3268 4.81%
2024-10-03 0 6.130 6.080 - 5.900 7.070 674,778 4,153,323 6.1551 6.130 6.080 - 5.900 7.070 674,778 6.1551 -3.69%
2024-10-02 0 6.365 6.300 6.475 6.020 6.440 1,230,964 7,652,137 6.2164 6.365 6.300 6.475 6.020 6.440 1,230,964 6.2164 8.62%
2024-09-30 0 5.860 5.780 5.855 5.590 5.955 1,054,511 6,153,097 5.8350 5.860 5.780 5.855 5.590 5.955 1,054,511 5.8350 6.93%
2024-09-27 0 5.480 5.450 5.540 5.300 5.540 269,718 1,460,571 5.4152 5.480 5.450 5.540 5.300 5.540 269,718 5.4152 6.10%
2024-09-26 0 5.165 5.015 5.175 4.812 5.185 79,974 401,482 5.0202 5.165 5.015 5.175 4.812 5.185 79,974 5.0202 7.34%
2024-09-25 0 4.812 - 4.898 4.810 5.000 1,065,775 5,187,542 4.8674 4.812 - 4.898 4.810 5.000 1,065,775 4.8674 0.04%
2024-09-24 0 4.810 4.686 4.810 4.616 4.814 44,912 214,607 4.7784 4.810 4.686 4.810 4.616 4.814 44,912 4.7784 5.95%
2024-09-23 0 4.540 - 4.548 4.548 4.594 12,039 55,057 4.5732 4.540 - 4.548 4.548 4.594 12,039 4.5732 0.00%
2024-09-20 0 4.540 4.532 5.140 4.522 4.582 28,140 127,389 4.5270 4.540 4.532 5.140 4.522 4.582 28,140 4.5270 1.20%
2024-09-19 0 4.486 4.474 - 4.408 4.508 5,700 25,524 4.4779 4.486 4.474 - 4.408 4.508 5,700 4.4779 3.22%
2024-09-17 0 4.346 - - 4.298 4.346 28,300 122,447 4.3267 4.346 - - 4.298 4.346 28,300 4.3267 1.26%
2024-09-16 0 4.292 - - 4.238 4.284 4,300 18,284 4.2521 4.292 - - 4.238 4.284 4,300 4.2521 0.47%
2024-09-13 0 4.272 4.270 - 4.272 4.310 14,847 63,785 4.2962 4.272 4.270 - 4.272 4.310 14,847 4.2962 0.05%
2024-09-12 0 4.270 4.264 4.304 4.274 4.306 82,712 355,490 4.2979 4.270 4.264 4.304 4.274 4.306 82,712 4.2979 0.76%
2024-09-11 0 4.238 4.204 4.240 4.226 4.240 42,300 178,935 4.2301 4.238 4.204 4.240 4.226 4.240 42,300 4.2301 -0.14%
2024-09-10 0 4.244 - - 4.202 4.246 85,900 362,945 4.2252 4.244 - - 4.202 4.246 85,900 4.2252 0.57%
2024-09-09 0 4.220 - - 4.206 4.218 17,300 72,835 4.2101 4.220 - - 4.206 4.218 17,300 4.2101 -1.36%
2024-09-05 0 4.278 - - 4.258 4.258 29,900 127,314 4.2580 4.278 - - 4.258 4.258 29,900 4.2580 0.00%
2024-09-04 0 4.278 - - 4.254 4.272 13,026 55,505 4.2611 4.278 - - 4.254 4.272 13,026 4.2611 -0.28%
2024-09-03 0 4.290 - - 4.284 4.334 27,400 118,002 4.3066 4.290 - - 4.284 4.334 27,400 4.3066 0.23%
2024-09-02 0 4.280 - 4.500 4.280 4.360 49,400 212,402 4.2996 4.280 - 4.500 4.280 4.360 49,400 4.2996 -2.37%
2024-08-30 0 4.384 4.350 4.406 4.300 4.440 557,706 2,472,313 4.4330 4.384 4.350 4.406 4.300 4.440 557,706 4.4330 3.06%
2024-08-29 0 4.254 4.150 - 4.150 4.260 21,482 91,391 4.2543 4.254 4.150 - 4.150 4.260 21,482 4.2543 0.61%
2024-08-28 0 4.228 4.218 - 4.220 4.242 132,482 560,486 4.2307 4.228 4.218 - 4.220 4.242 132,482 4.2307 -1.72%
2024-08-27 0 4.302 - - 4.256 4.306 585,354 2,519,410 4.3041 4.302 - - 4.256 4.306 585,354 4.3041 0.19%
2024-08-26 0 4.294 - - 4.280 4.332 39,881 172,015 4.3132 4.294 - - 4.280 4.332 39,881 4.3132 0.75%
2024-08-23 0 4.262 4.262 - 4.240 4.264 22,515 95,628 4.2473 4.262 4.262 - 4.240 4.264 22,515 4.2473 -1.11%
2024-08-22 0 4.310 4.300 - 4.252 4.300 24,754 105,559 4.2643 4.310 4.300 - 4.252 4.300 24,754 4.2643 2.18%
2024-08-21 0 4.218 4.168 - 4.166 4.218 39,166 163,861 4.1838 4.218 4.168 - 4.166 4.218 39,166 4.1838 -1.72%
2024-08-20 0 4.292 4.280 4.460 4.292 4.342 42,418 183,937 4.3363 4.292 4.280 4.460 4.292 4.342 42,418 4.3363 -0.74%
2024-08-19 0 4.324 - 4.384 4.326 4.378 7,293 31,620 4.3357 4.324 - 4.384 4.326 4.378 7,293 4.3357 1.69%
2024-08-16 0 4.252 4.140 - 4.232 4.252 7,666 32,500 4.2395 4.252 4.140 - 4.232 4.252 7,666 4.2395 2.26%
2024-08-15 0 4.158 4.142 - 4.134 4.210 67,900 281,793 4.1501 4.158 4.142 - 4.134 4.210 67,900 4.1501 -0.48%
2024-08-14 0 4.178 - - 4.166 4.180 8,520 35,517 4.1687 4.178 - - 4.166 4.180 8,520 4.1687 -0.81%
2024-08-13 0 4.212 4.198 4.226 4.196 4.208 10,496 44,111 4.2026 4.212 4.198 4.226 4.196 4.208 10,496 4.2026 -0.09%
2024-08-12 0 4.216 - - 4.180 4.216 15,800 66,506 4.2092 4.216 - - 4.180 4.216 15,800 4.2092 -0.33%
2024-08-09 0 4.230 4.120 4.232 4.222 4.270 8,900 37,894 4.2578 4.230 4.120 4.232 4.222 4.270 8,900 4.2578 2.32%
2024-08-08 0 4.134 - - 4.100 4.184 11,490 47,908 4.1695 4.134 - - 4.100 4.184 11,490 4.1695 -0.43%
2024-08-07 0 4.152 4.100 - 4.148 4.188 25,996 108,017 4.1551 4.152 4.100 - 4.148 4.188 25,996 4.1551 0.92%
2024-08-06 0 4.114 - - 4.096 4.154 1,950 8,031 4.1185 4.114 - - 4.096 4.154 1,950 4.1185 0.34%
2024-08-05 0 4.100 4.100 - 4.040 4.208 41,100 169,518 4.1245 4.100 4.100 - 4.040 4.208 41,100 4.1245 -1.35%
2024-08-02 0 4.156 - - 4.140 4.184 5,052 20,960 4.1489 4.156 - - 4.140 4.184 5,052 4.1489 -2.85%
2024-08-01 0 4.278 - - 4.278 4.298 10,676 45,803 4.2903 4.278 - - 4.278 4.298 10,676 4.2903 -1.38%
2024-07-31 0 4.338 - - 4.318 4.344 8,812 38,167 4.3313 4.338 - - 4.318 4.344 8,812 4.3313 3.68%
2024-07-30 0 4.184 - - 4.180 4.230 35,956 150,739 4.1923 4.184 - - 4.180 4.230 35,956 4.1923 -1.92%
2024-07-29 0 4.266 - - 4.256 4.280 4,794 20,416 4.2587 4.266 - - 4.256 4.280 4,794 4.2587 0.71%
2024-07-26 0 4.236 4.198 - 4.194 4.270 8,827 37,547 4.2537 4.236 4.198 - 4.194 4.270 8,827 4.2537 0.71%
2024-07-25 0 4.206 4.204 - 4.188 4.226 15,421 65,026 4.2167 4.206 4.204 - 4.188 4.226 15,421 4.2167 -1.87%
2024-07-24 0 4.286 - - 4.272 4.320 17,263 73,947 4.2836 4.286 - - 4.272 4.320 17,263 4.2836 -1.56%
2024-07-23 0 4.354 4.300 4.430 4.350 4.402 14,005 61,259 4.3741 4.354 4.300 4.430 4.350 4.402 14,005 4.3741 -1.76%
2024-07-22 0 4.432 4.396 - 4.344 4.434 13,688 59,687 4.3605 4.432 4.396 - 4.344 4.434 13,688 4.3605 1.84%
2024-07-19 0 4.352 - - 4.354 4.372 12,100 52,699 4.3553 4.352 - - 4.354 4.372 12,100 4.3553 -2.20%
2024-07-18 0 4.450 - 5.140 4.450 4.458 3,018 13,442 4.4539 4.450 - 5.140 4.450 4.458 3,018 4.4539 -0.67%
2024-07-17 0 4.480 - - 4.456 4.500 14,901 66,825 4.4846 4.480 - - 4.456 4.500 14,901 4.4846 0.63%
2024-07-16 0 4.452 4.422 5.140 4.426 4.600 59,743 265,076 4.4369 4.452 4.422 5.140 4.426 4.600 59,743 4.4369 -1.46%
2024-07-15 0 4.518 - 5.140 4.520 4.590 182,299 835,617 4.5838 4.518 - 5.140 4.520 4.590 182,299 4.5838 -2.50%
2024-07-12 0 4.634 - 5.140 4.606 4.634 13,955 64,617 4.6304 4.634 - 5.140 4.606 4.634 13,955 4.6304 2.07%
2024-07-11 0 4.540 4.500 - 4.474 4.540 55,131 248,427 4.5061 4.540 4.500 - 4.474 4.540 55,131 4.5061 2.76%
2024-07-10 0 4.418 - 4.502 4.420 4.510 11,659 51,856 4.4477 4.418 - 4.502 4.420 4.510 11,659 4.4477 0.09%
2024-07-09 0 4.414 - - 4.346 4.440 86,699 379,429 4.3764 4.414 - - 4.346 4.440 86,699 4.3764 1.01%
2024-07-08 0 4.370 - 4.428 4.354 4.430 13,978 61,034 4.3664 4.370 - 4.428 4.354 4.430 13,978 4.3664 -1.13%
2024-07-05 0 4.420 - 5.140 4.402 4.424 43,975 194,375 4.4201 4.420 - 5.140 4.402 4.424 43,975 4.4201 -1.30%
2024-07-04 0 4.478 - - 4.472 4.500 18,762 84,243 4.4901 4.478 - - 4.472 4.500 18,762 4.4901 0.58%
2024-07-03 0 4.452 4.426 - 4.390 4.456 73,085 323,569 4.4273 4.452 4.426 - 4.390 4.456 73,085 4.4273 2.49%
2024-07-02 0 4.344 4.300 4.410 4.340 4.410 55,705 243,296 4.3676 4.344 4.300 4.410 4.340 4.410 55,705 4.3676 -0.41%
2024-06-28 0 4.362 4.300 4.456 4.362 4.400 18,944 83,002 4.3814 4.362 4.300 4.456 4.362 4.400 18,944 4.3814 -0.77%
2024-06-27 0 4.396 4.366 4.456 4.396 4.462 64,787 286,740 4.4259 4.396 4.366 4.456 4.396 4.462 64,787 4.4259 -2.74%
2024-06-26 0 4.520 4.480 4.530 4.464 4.532 130,980 591,729 4.5177 4.520 4.480 4.530 4.464 4.532 130,980 4.5177 1.16%
2024-06-25 0 4.468 4.400 5.140 4.466 4.504 12,119 54,286 4.4794 4.468 4.400 5.140 4.466 4.504 12,119 4.4794 -0.93%
2024-06-24 0 4.510 4.400 5.140 4.456 4.496 59,531 267,048 4.4859 4.510 4.400 5.140 4.456 4.496 59,531 4.4859 -0.66%
2024-06-21 0 4.540 - 5.140 4.516 4.574 23,992 108,738 4.5323 4.540 - 5.140 4.516 4.574 23,992 4.5323 -1.73%
2024-06-20 0 4.620 - 5.140 4.630 4.692 1,028,407 4,801,020 4.6684 4.620 - 5.140 4.630 4.692 1,028,407 4.6684 -1.58%
2024-06-19 0 4.694 4.660 5.140 4.606 4.692 95,200 441,258 4.6351 4.694 4.660 5.140 4.606 4.692 95,200 4.6351 3.35%
2024-06-18 0 4.542 4.530 4.630 4.540 4.548 174,500 792,242 4.5401 4.542 4.530 4.630 4.540 4.548 174,500 4.5401 -0.13%
2024-06-17 0 4.548 - 4.580 4.500 4.578 2,000 9,121 4.5605 4.548 - 4.580 4.500 4.578 2,000 4.5605 -0.04%
2024-06-14 0 4.550 4.500 4.550 4.540 4.540 300 1,362 4.5400 4.550 4.500 4.550 4.540 4.540 300 4.5400 -0.74%
2024-06-13 0 4.584 4.500 5.140 4.540 4.600 98,900 454,091 4.5914 4.584 4.500 5.140 4.540 4.600 98,900 4.5914 0.97%
2024-06-12 0 4.540 4.500 4.540 4.518 4.582 210,700 958,981 4.5514 4.540 4.500 4.540 4.518 4.582 210,700 4.5514 -1.26%
2024-06-11 0 4.598 4.518 4.842 4.594 4.612 2,500 11,486 4.5944 4.598 4.518 4.842 4.594 4.612 2,500 4.5944 -0.22%
2024-06-07 0 4.608 4.560 4.842 4.608 4.700 21,900 102,403 4.6759 4.608 4.560 4.842 4.608 4.700 21,900 4.6759 -1.96%
2024-06-06 0 4.700 4.470 4.700 4.696 4.726 87,300 410,624 4.7036 4.700 4.470 4.700 4.696 4.726 87,300 4.7036 0.90%
2024-06-05 0 4.658 4.500 4.834 4.658 4.720 88,600 416,705 4.7032 4.658 4.500 4.834 4.658 4.720 88,600 4.7032 -0.89%
2024-06-04 0 4.700 4.500 4.700 4.614 4.700 99,900 466,202 4.6667 4.700 4.500 4.700 4.614 4.700 99,900 4.6667 1.60%
2024-06-03 0 4.626 4.700 4.710 4.616 4.668 66,500 308,541 4.6397 4.626 4.700 4.710 4.616 4.668 66,500 4.6397 2.21%
2024-05-31 0 4.526 4.500 4.518 4.538 4.686 20,100 91,480 4.5512 4.526 4.500 4.518 4.538 4.686 20,100 4.5512 -1.39%
2024-05-30 0 4.590 4.500 4.834 4.580 4.636 39,100 179,547 4.5920 4.590 4.500 4.834 4.580 4.636 39,100 4.5920 -0.43%
2024-05-29 0 4.610 4.610 4.834 4.610 4.660 36,800 170,919 4.6445 4.610 4.610 4.834 4.610 4.660 36,800 4.6445 -2.25%
2024-05-28 0 4.716 4.640 5.140 4.710 4.776 37,200 176,300 4.7392 4.716 4.640 5.140 4.710 4.776 37,200 4.7392 -0.30%
2024-05-27 0 4.730 4.726 4.900 4.642 4.744 56,600 265,476 4.6904 4.730 4.726 4.900 4.642 4.744 56,600 4.6904 1.94%
2024-05-24 0 4.640 4.638 4.900 4.638 4.762 136,100 637,005 4.6804 4.640 4.638 4.900 4.638 4.762 136,100 4.6804 -5.31%
2024-05-23 0 4.900 4.700 4.900 4.746 4.900 137,200 662,198 4.8265 4.900 4.700 4.900 4.746 4.900 137,200 4.8265 1.20%
2024-05-22 0 4.842 4.842 4.950 4.842 4.924 142,100 692,895 4.8761 4.842 4.842 4.950 4.842 4.924 142,100 4.8761 -0.53%
2024-05-21 0 4.868 4.838 4.880 4.860 4.982 291,400 1,435,197 4.9252 4.868 4.838 4.880 4.860 4.982 291,400 4.9252 -4.46%
2024-05-20 0 5.095 5.040 5.095 5.030 5.095 62,700 317,342 5.0613 5.095 5.040 5.095 5.030 5.095 62,700 5.0613 1.29%
2024-05-17 0 5.030 4.970 5.140 4.982 5.065 200,600 1,009,310 5.0315 5.030 4.970 5.140 4.982 5.065 200,600 5.0315 1.25%
2024-05-16 0 4.968 4.870 5.010 4.936 5.000 54,300 269,867 4.9699 4.968 4.870 5.010 4.936 5.000 54,300 4.9699 0.53%
2024-05-14 0 4.942 4.850 4.994 4.940 5.015 50,200 250,057 4.9812 4.942 4.850 4.994 4.940 5.015 50,200 4.9812 0.61%
2024-05-13 0 4.912 4.800 5.140 4.788 5.140 88,800 435,978 4.9097 4.912 4.800 5.140 4.788 5.140 88,800 4.9097 1.40%
2024-05-10 0 4.844 4.672 4.910 4.780 4.888 43,100 208,002 4.8260 4.844 4.672 4.910 4.780 4.888 43,100 4.8260 0.46%
2024-05-09 0 4.822 4.672 4.860 4.778 4.824 23,200 111,630 4.8116 4.822 4.672 4.860 4.778 4.824 23,200 4.8116 1.77%
2024-05-08 0 4.738 4.720 5.000 4.720 4.838 45,900 219,841 4.7896 4.738 4.720 5.000 4.720 4.838 45,900 4.7896 -1.25%
2024-05-07 0 4.798 4.784 4.866 4.780 4.822 45,300 217,566 4.8028 4.798 4.784 4.866 4.780 4.822 45,300 4.8028 -2.08%
2024-05-06 0 4.900 4.898 5.000 4.838 4.912 102,200 496,752 4.8606 4.900 4.898 5.000 4.838 4.912 102,200 4.8606 0.99%
2024-05-03 0 4.852 4.800 5.140 4.800 4.908 76,400 371,764 4.8660 4.852 4.800 5.140 4.800 4.908 76,400 4.8660 2.49%
2024-05-02 0 4.734 - 5.140 4.598 4.736 506,600 2,355,674 4.6500 4.734 - 5.140 4.598 4.736 506,600 4.6500 4.37%
2024-04-30 0 4.536 4.502 4.534 4.502 4.562 203,000 919,213 4.5281 4.536 4.502 4.534 4.502 4.562 203,000 4.5281 -0.09%
2024-04-29 0 4.540 - 4.564 4.538 4.644 228,000 1,040,708 4.5645 4.540 - 4.564 4.538 4.644 228,000 4.5645 -0.48%
2024-04-26 0 4.562 - - 4.494 4.572 256,200 1,163,492 4.5413 4.562 - - 4.494 4.572 256,200 4.5413 4.97%
2024-04-25 0 4.346 - - 4.312 4.402 741,000 3,240,301 4.3729 4.346 - - 4.312 4.402 741,000 4.3729 -0.32%
2024-04-24 0 4.360 4.364 4.400 4.306 4.360 259,100 1,124,822 4.3413 4.360 4.364 4.400 4.306 4.360 259,100 4.3413 3.32%
2024-04-23 0 4.220 - - 4.150 4.210 94,700 393,568 4.1559 4.220 - - 4.150 4.210 94,700 4.1559 3.43%
2024-04-22 0 4.080 - - 4.080 4.106 139,300 569,964 4.0916 4.080 - - 4.080 4.106 139,300 4.0916 1.59%
2024-04-19 0 4.016 - - 3.964 4.016 77,600 309,369 3.9867 4.016 - - 3.964 4.016 77,600 3.9867 -2.33%
2024-04-18 0 4.112 4.000 - 4.108 4.122 3,900 16,025 4.1090 4.112 4.000 - 4.108 4.122 3,900 4.1090 0.54%
2024-04-17 0 4.090 4.000 - 4.062 4.088 27,900 113,581 4.0710 4.090 4.000 - 4.062 4.088 27,900 4.0710 0.15%
2024-04-16 0 4.084 - - 4.124 4.124 800 3,299 4.1238 4.084 - - 4.124 4.124 800 4.1238 -3.08%
2024-04-15 0 4.214 - - 4.198 4.212 60,100 253,064 4.2107 4.214 - - 4.198 4.212 60,100 4.2107 -0.99%
2024-04-12 0 4.256 - - 4.280 4.286 2,200 9,428 4.2855 4.256 - - 4.280 4.286 2,200 4.2855 -1.75%
2024-04-11 0 4.332 - 4.450 4.276 4.336 168,200 725,781 4.3150 4.332 - 4.450 4.276 4.336 168,200 4.3150 -0.23%
2024-04-10 0 4.342 4.310 4.400 4.320 4.354 25,900 112,430 4.3409 4.342 4.310 4.400 4.320 4.354 25,900 4.3409 1.97%
2024-04-09 0 4.258 4.234 - 4.256 4.264 2,500 10,646 4.2584 4.258 4.234 - 4.256 4.264 2,500 4.2584 0.95%
2024-04-08 0 4.218 - - 4.192 4.264 5,200 22,111 4.2521 4.218 - - 4.192 4.264 5,200 4.2521 0.05%
2024-04-05 0 4.216 4.192 - 4.198 4.230 2,700 11,389 4.2181 4.216 4.192 - 4.198 4.230 2,700 4.2181 -0.33%
2024-04-03 0 4.230 - - 4.236 4.284 13,900 59,332 4.2685 4.230 - - 4.236 4.284 13,900 4.2685 -1.99%
2024-04-02 0 4.316 4.240 - 4.318 4.350 32,200 139,749 4.3400 4.316 4.240 - 4.318 4.350 32,200 4.3400 1.46%
2024-03-28 0 4.254 - 4.242 4.236 4.316 16,500 70,575 4.2773 4.254 - 4.242 4.236 4.316 16,500 4.2773 2.75%
2024-03-27 0 4.140 - - 4.148 4.186 6,000 25,078 4.1797 4.140 - - 4.148 4.186 6,000 4.1797 -2.27%
2024-03-26 0 4.236 4.232 - 4.194 4.218 303,300 1,278,694 4.2159 4.236 4.232 - 4.194 4.218 303,300 4.2159 0.95%
2024-03-25 0 4.196 - - 4.204 4.222 11,800 49,739 4.2152 4.196 - - 4.204 4.222 11,800 4.2152 -0.66%
2024-03-22 0 4.224 - - 4.204 4.280 258,100 1,090,127 4.2237 4.224 - - 4.204 4.280 258,100 4.2237 -3.43%
2024-03-21 0 4.374 4.280 - 4.368 4.424 22,500 99,013 4.4006 4.374 4.280 - 4.368 4.424 22,500 4.4006 0.92%
2024-03-20 0 4.334 - - 4.312 4.348 14,000 60,395 4.3139 4.334 - - 4.312 4.348 14,000 4.3139 0.37%
2024-03-19 0 4.318 - 4.316 4.304 4.350 153,900 665,478 4.3241 4.318 - 4.316 4.304 4.350 153,900 4.3241 -1.64%
2024-03-18 0 4.390 4.190 - 4.332 4.398 407,800 1,778,201 4.3605 4.390 4.190 - 4.332 4.398 407,800 4.3605 1.48%
2024-03-15 0 4.326 - - 4.260 4.322 57,000 245,946 4.3148 4.326 - - 4.260 4.322 57,000 4.3148 -1.59%
2024-03-14 0 4.396 4.260 - 4.386 4.500 22,000 98,772 4.4896 4.396 4.260 - 4.386 4.500 22,000 4.4896 -1.57%
2024-03-13 0 4.466 4.268 - 4.302 4.502 45,300 201,939 4.4578 4.466 4.268 - 4.302 4.502 45,300 4.4578 0.50%
2024-03-12 0 4.444 4.332 - 4.326 4.438 115,500 507,403 4.3931 4.444 4.332 - 4.326 4.438 115,500 4.3931 4.71%
2024-03-11 0 4.244 - - 4.202 4.244 1,300 5,475 4.2115 4.244 - - 4.202 4.244 1,300 4.2115 2.76%
2024-03-08 0 4.130 4.070 - 4.128 4.170 18,600 77,146 4.1476 4.130 4.070 - 4.128 4.170 18,600 4.1476 0.88%
2024-03-07 0 4.094 - - 4.070 4.162 17,200 71,404 4.1514 4.094 - - 4.070 4.162 17,200 4.1514 -1.54%
2024-03-06 0 4.158 4.138 - 4.068 4.196 154,100 632,383 4.1037 4.158 4.138 - 4.068 4.196 154,100 4.1037 2.62%
2024-03-05 0 4.052 4.000 - 4.052 4.138 102,600 417,317 4.0674 4.052 4.000 - 4.052 4.138 102,600 4.0674 -4.34%
2024-03-04 0 4.236 - - 4.218 4.252 5,492 23,220 4.2280 4.236 - - 4.218 4.252 5,492 4.2280 -0.19%
2024-03-01 0 4.244 4.140 - 4.222 4.254 73,400 310,341 4.2281 4.244 4.140 - 4.222 4.254 73,400 4.2281 1.29%
2024-02-29 0 4.190 - 4.190 4.174 4.204 83,000 348,412 4.1977 4.190 - 4.190 4.174 4.204 83,000 4.1977 0.05%
2024-02-28 0 4.188 4.138 - 4.188 4.302 75,200 318,175 4.2311 4.188 4.138 - 4.188 4.302 75,200 4.2311 -1.97%
2024-02-27 0 4.272 - - 4.228 4.282 14,500 61,734 4.2575 4.272 - - 4.228 4.282 14,500 4.2575 3.19%
2024-02-26 0 4.140 - - 4.134 4.164 22,600 93,821 4.1514 4.140 - - 4.134 4.164 22,600 4.1514 -0.29%
2024-02-23 0 4.152 - - 4.136 4.180 146,300 609,762 4.1679 4.152 - - 4.136 4.180 146,300 4.1679 0.05%
2024-02-22 0 4.150 4.156 4.180 4.056 4.140 1,200,000 4,943,800 4.1198 4.150 4.156 4.180 4.056 4.140 1,200,000 4.1198 1.32%
2024-02-21 0 4.096 - 4.182 4.026 4.174 31,100 128,465 4.1307 4.096 - 4.182 4.026 4.174 31,100 4.1307 2.91%
2024-02-20 0 3.980 3.868 - 3.916 3.982 90,500 355,518 3.9284 3.980 3.868 - 3.916 3.982 90,500 3.9284 0.15%
2024-02-19 0 3.974 - - 3.970 4.002 208,100 827,056 3.9743 3.974 - - 3.970 4.002 208,100 3.9743 -2.84%
2024-02-16 0 4.090 4.040 - 4.066 4.094 4,000 16,320 4.0800 4.090 4.040 - 4.066 4.094 4,000 4.0800 3.81%
2024-02-15 0 3.940 3.910 4.060 3.948 3.952 100,700 397,963 3.9520 3.940 3.910 4.060 3.948 3.952 100,700 3.9520 0.77%
2024-02-14 0 3.910 - - 3.786 3.910 226,000 868,500 3.8429 3.910 - - 3.786 3.910 226,000 3.8429 2.46%
2024-02-09 0 3.816 3.794 - 3.766 3.770 48,400 182,394 3.7685 3.816 3.794 - 3.766 3.770 48,400 3.7685 -1.40%
2024-02-08 0 3.870 - - 3.846 3.902 172,300 666,766 3.8698 3.870 - - 3.846 3.902 172,300 3.8698 -0.51%
2024-02-07 0 3.890 - - 3.884 4.054 1,007,100 3,989,895 3.9618 3.890 - - 3.884 4.054 1,007,100 3.9618 -1.87%
2024-02-06 0 3.964 3.600 - 3.764 3.964 722,200 2,758,938 3.8202 3.964 3.600 - 3.764 3.964 722,200 3.8202 6.85%
2024-02-05 0 3.710 3.600 3.708 3.658 3.780 3,000,000 11,213,631 3.7379 3.710 3.600 3.708 3.658 3.780 3,000,000 3.7379 -0.05%
2024-02-02 0 3.712 3.650 - 3.688 3.852 412,100 1,536,535 3.7285 3.712 3.650 - 3.688 3.852 412,100 3.7285 -0.64%
2024-02-01 0 3.736 3.662 - 3.682 3.806 1,380,100 5,154,841 3.7351 3.736 3.662 - 3.682 3.806 1,380,100 3.7351 2.02%
2024-01-31 0 3.662 3.640 3.772 3.658 3.750 850,300 3,141,823 3.6950 3.662 3.640 3.772 3.658 3.750 850,300 3.6950 -2.92%
2024-01-30 0 3.772 - 3.888 3.772 3.852 1,025,400 3,903,698 3.8070 3.772 - 3.888 3.772 3.852 1,025,400 3.8070 -3.68%
2024-01-29 0 3.916 3.800 - 3.892 3.970 1,038,100 4,094,576 3.9443 3.916 3.800 - 3.892 3.970 1,038,100 3.9443 0.72%
2024-01-26 0 3.888 3.800 - 3.886 3.968 830,400 3,276,586 3.9458 3.888 3.800 - 3.886 3.968 830,400 3.9458 -3.67%
2024-01-25 0 4.036 3.900 - 3.976 4.046 478,000 1,922,445 4.0219 4.036 3.900 - 3.976 4.046 478,000 4.0219 0.75%
2024-01-24 0 4.006 - - 3.884 4.034 1,575,700 6,212,359 3.9426 4.006 - - 3.884 4.034 1,575,700 3.9426 4.32%
2024-01-23 0 3.840 3.600 - 3.692 3.896 3,032,900 11,640,468 3.8381 3.840 3.600 - 3.692 3.896 3,032,900 3.8381 3.84%
2024-01-22 0 3.698 3.678 - 3.674 3.808 1,040,300 3,899,195 3.7481 3.698 3.678 - 3.674 3.808 1,040,300 3.7481 -3.19%
2024-01-19 0 3.820 3.802 - 3.798 3.916 1,950,500 7,532,051 3.8616 3.820 3.802 - 3.798 3.916 1,950,500 3.8616 -1.55%
2024-01-18 0 3.880 3.830 - 3.820 3.888 875,800 3,383,100 3.8629 3.880 3.830 - 3.820 3.888 875,800 3.8629 0.83%
2024-01-17 0 3.848 3.842 - 3.816 4.000 1,143,800 4,392,229 3.8400 3.848 3.842 - 3.816 4.000 1,143,800 3.8400 -5.31%
2024-01-16 0 4.064 4.054 - 4.042 4.140 1,134,800 4,605,258 4.0582 4.064 4.054 - 4.042 4.140 1,134,800 4.0582 -2.07%
2024-01-15 0 4.150 4.150 - 4.136 4.198 849,400 3,522,665 4.1472 4.150 4.150 - 4.136 4.198 849,400 4.1472 -1.89%
2024-01-12 0 4.230 4.218 - 4.230 4.282 39,000 166,397 4.2666 4.230 4.218 - 4.230 4.282 39,000 4.2666 -1.12%
2024-01-11 0 4.278 - - 4.186 4.312 28,237,600 121,302,230 4.2958 4.278 - - 4.186 4.312 28,237,600 4.2958 2.30%
2024-01-10 0 4.182 - - 4.160 4.204 812,300 3,388,865 4.1719 4.182 - - 4.160 4.204 812,300 4.1719 -1.09%
2024-01-09 0 4.228 4.200 4.328 4.216 4.304 1,019,900 4,309,273 4.2252 4.228 4.200 4.328 4.216 4.304 1,019,900 4.2252 -0.24%
2024-01-08 0 4.238 4.220 - 4.238 4.282 821,600 3,486,846 4.2440 4.238 4.220 - 4.238 4.282 821,600 4.2440 -3.24%
2024-01-05 0 4.380 - 4.462 4.378 4.446 937,900 4,113,332 4.3857 4.380 - 4.462 4.378 4.446 937,900 4.3857 -1.75%
2024-01-04 0 4.458 - 4.530 4.418 4.460 949,200 4,214,902 4.4405 4.458 - 4.530 4.418 4.460 949,200 4.4405 0.27%
2024-01-03 0 4.446 - 5.150 4.430 4.450 721,500 3,207,481 4.4456 4.446 - 5.150 4.430 4.450 721,500 4.4456 -2.11%
2024-01-02 0 4.542 - 5.150 4.528 4.588 1,000,300 4,543,463 4.5421 4.542 - 5.150 4.528 4.588 1,000,300 4.5421 -1.22%
2023-12-29 0 4.598 - 5.150 4.600 4.600 1,000 4,600 4.6000 4.598 - 5.150 4.600 4.600 1,000 4.6000 0.04%
2023-12-28 0 4.596 4.520 - 4.544 4.630 1,042,200 4,786,151 4.5924 4.596 4.520 - 4.544 4.630 1,042,200 4.5924 3.42%
2023-12-27 0 4.444 4.430 - 4.410 4.444 1,002,000 4,440,134 4.4313 4.444 4.430 - 4.410 4.444 1,002,000 4.4313 2.68%
2023-12-22 0 4.328 4.328 5.150 4.320 4.468 233,100 1,018,661 4.3701 4.328 4.328 5.150 4.320 4.468 233,100 4.3701 -4.54%
2023-12-21 0 4.534 - 5.150 4.488 4.544 1,143,000 5,181,371 4.5331 4.534 - 5.150 4.488 4.544 1,143,000 4.5331 -0.22%
2023-12-20 0 4.544 - 4.666 4.544 4.586 1,011,500 4,621,549 4.5690 4.544 - 4.666 4.544 4.586 1,011,500 4.5690 0.44%
2023-12-19 0 4.524 - 4.676 4.510 4.534 1,022,400 4,626,565 4.5252 4.524 - 4.676 4.510 4.534 1,022,400 4.5252 -0.53%
2023-12-18 0 4.548 - 5.150 4.546 4.576 1,001,400 4,568,788 4.5624 4.548 - 5.150 4.546 4.576 1,001,400 4.5624 -1.43%
2023-12-15 0 4.614 - 5.150 4.600 4.668 494,700 2,280,479 4.6098 4.614 - 5.150 4.600 4.668 494,700 4.6098 2.53%
2023-12-14 0 4.500 - 4.530 4.496 4.570 993,200 4,498,106 4.5289 4.500 - 4.530 4.496 4.570 993,200 4.5289 0.09%
2023-12-13 0 4.496 4.496 5.150 4.466 4.510 44,000 197,987 4.4997 4.496 4.496 5.150 4.466 4.510 44,000 4.4997 -1.36%
2023-12-12 0 4.558 - - 4.496 4.564 1,223,200 5,575,094 4.5578 4.558 - - 4.496 4.564 1,223,200 4.5578 1.92%
2023-12-11 0 4.472 - 4.502 4.400 4.474 1,009,600 4,507,002 4.4641 4.472 - 4.502 4.400 4.474 1,009,600 4.4641 -1.24%
2023-12-08 0 4.528 - 5.150 4.490 4.558 1,106,500 4,985,050 4.5052 4.528 - 5.150 4.490 4.558 1,106,500 4.5052 -0.35%
2023-12-07 0 4.544 - 5.150 4.488 4.544 132,600 598,658 4.5148 4.544 - 5.150 4.488 4.544 132,600 4.5148 -0.70%
2023-12-06 0 4.576 - 5.150 4.480 4.586 602,000 2,757,434 4.5805 4.576 - 5.150 4.480 4.586 602,000 4.5805 2.10%
2023-12-05 0 4.482 - 5.150 4.452 4.534 1,019,500 4,577,838 4.4903 4.482 - 5.150 4.452 4.534 1,019,500 4.4903 -2.31%
2023-12-04 0 4.588 - 4.594 4.582 4.618 1,063,600 4,892,086 4.5996 4.588 - 4.594 4.582 4.618 1,063,600 4.5996 -1.80%
2023-12-01 0 4.672 - 5.150 4.672 4.714 1,160,100 5,454,418 4.7017 4.672 - 5.150 4.672 4.714 1,160,100 4.7017 -1.72%
2023-11-30 0 4.754 - 5.150 4.722 4.768 1,235,700 5,869,161 4.7497 4.754 - 5.150 4.722 4.768 1,235,700 4.7497 -0.25%
2023-11-29 0 4.766 - 5.150 4.754 4.886 1,038,000 4,945,917 4.7649 4.766 - 5.150 4.754 4.886 1,038,000 4.7649 -2.38%
2023-11-28 0 4.882 - 4.972 4.878 4.926 1,022,700 4,995,318 4.8844 4.882 - 4.972 4.878 4.926 1,022,700 4.8844 -0.73%
2023-11-27 0 4.918 4.850 4.932 4.854 4.924 1,024,600 4,987,034 4.8673 4.918 4.850 4.932 4.854 4.924 1,024,600 4.8673 0.29%
2023-11-24 0 4.904 - 5.125 4.900 4.954 2,013,300 10,109,453 5.0213 4.904 - 5.125 4.900 4.954 2,013,300 5.0213 -2.41%
2023-11-23 0 5.025 5.010 5.105 4.930 5.025 1,021,000 5,046,436 4.9426 5.025 5.010 5.105 4.930 5.025 1,021,000 4.9426 2.34%
2023-11-22 0 4.910 - 5.060 4.890 4.936 1,009,600 4,965,302 4.9181 4.910 - 5.060 4.890 4.936 1,009,600 4.9181 -0.24%
2023-11-21 0 4.922 - 5.150 4.982 5.055 1,036,800 5,193,558 5.0092 4.922 - 5.150 4.982 5.055 1,036,800 5.0092 -0.97%
2023-11-20 0 4.970 - 5.150 4.944 4.974 1,000,000 4,958,400 4.9584 4.970 - 5.150 4.944 4.974 1,000,000 4.9584 2.14%
2023-11-17 0 4.866 - 5.150 4.838 4.932 717,000 3,478,161 4.8510 4.866 - 5.150 4.838 4.932 717,000 4.8510 -1.34%
2023-11-16 0 4.932 4.900 5.150 4.926 5.030 1,003,100 4,949,122 4.9338 4.932 4.900 5.150 4.926 5.030 1,003,100 4.9338 -1.85%
2023-11-15 0 5.025 4.960 5.150 4.938 5.035 954,500 4,754,821 4.9815 5.025 4.960 5.150 4.938 5.035 954,500 4.9815 4.12%
2023-11-14 0 4.826 - 4.860 4.802 4.862 1,017,100 4,895,571 4.8133 4.826 - 4.860 4.802 4.862 1,017,100 4.8133 -0.74%
2023-11-13 0 4.862 4.744 5.150 4.764 4.860 911,600 4,369,382 4.7931 4.862 4.744 5.150 4.764 4.860 911,600 4.7931 2.49%
2023-11-10 0 4.744 - 4.842 4.754 4.900 1,017,000 4,841,274 4.7603 4.744 - 4.842 4.754 4.900 1,017,000 4.7603 -3.46%
2023-11-09 0 4.914 - 4.950 4.900 4.970 1,041,000 5,106,340 4.9052 4.914 - 4.950 4.900 4.970 1,041,000 4.9052 0.12%
2023-11-08 0 4.908 - 4.992 4.900 4.988 1,206,700 5,971,168 4.9483 4.908 - 4.992 4.900 4.988 1,206,700 4.9483 -0.73%
2023-11-07 0 4.944 - 4.980 4.926 4.966 1,211,600 5,996,219 4.9490 4.944 - 4.980 4.926 4.966 1,211,600 4.9490 -1.22%
2023-11-06 0 5.005 4.996 5.010 4.960 5.010 166,400 831,136 4.9948 5.005 4.996 5.010 4.960 5.010 166,400 4.9948 4.01%
2023-11-03 0 4.812 - 4.854 4.696 4.808 200,400 953,919 4.7601 4.812 - 4.854 4.696 4.808 200,400 4.7601 3.44%
2023-11-02 0 4.652 - 4.764 4.652 4.652 1,000 4,652 4.6520 4.652 - 4.764 4.652 4.652 1,000 4.6520 1.44%
2023-11-01 0 4.586 - 4.600 4.568 4.596 107,300 492,137 4.5866 4.586 - 4.600 4.568 4.596 107,300 4.5866 0.00%
2023-10-31 0 4.586 - 4.628 4.582 4.608 401,500 1,843,110 4.5906 4.586 - 4.628 4.582 4.608 401,500 4.5906 -2.38%
2023-10-30 0 4.698 - 4.744 4.644 4.658 600 2,789 4.6483 4.698 - 4.744 4.644 4.658 600 4.6483 1.12%
2023-10-27 0 4.646 - 5.090 4.606 4.624 2,000 9,237 4.6185 4.646 - 5.090 4.606 4.624 2,000 4.6185 2.43%
2023-10-26 0 4.536 - 4.634 4.498 4.570 446,000 2,023,224 4.5364 4.536 - 4.634 4.498 4.570 446,000 4.5364 0.35%
2023-10-25 0 4.520 - 4.688 4.484 4.616 1,764,000 8,024,924 4.5493 4.520 - 4.688 4.484 4.616 1,764,000 4.5493 2.03%
2023-10-24 0 4.430 - 4.524 4.392 4.456 300,100 1,333,239 4.4426 4.430 - 4.524 4.392 4.456 300,100 4.4426 -0.89%
2023-10-20 0 4.470 - 5.090 4.470 4.506 600 2,700 4.5000 4.470 - 5.090 4.470 4.506 600 4.5000 -0.93%
2023-10-19 0 4.512 4.500 5.090 4.512 4.520 2,200 9,935 4.5159 4.512 4.500 5.090 4.512 4.520 2,200 4.5159 -2.04%
2023-10-18 0 4.606 4.602 5.090 4.604 4.652 348,000 1,611,328 4.6303 4.606 4.602 5.090 4.604 4.652 348,000 4.6303 -1.45%
2023-10-17 0 4.674 - 5.090 - - 0 0 - 4.674 - 5.090 - - 0 - 0.69%
2023-10-16 0 4.642 - 5.090 4.640 4.648 1,400 6,497 4.6407 4.642 - 5.090 4.640 4.648 1,400 4.6407 -1.78%
2023-10-13 0 4.726 - 5.090 4.728 4.806 102,200 486,121 4.7566 4.726 - 5.090 4.728 4.806 102,200 4.7566 -3.75%
2023-10-12 0 4.910 - - 4.902 4.910 1,900 9,321 4.9058 4.910 - - 4.902 4.910 1,900 4.9058 1.53%
2023-10-11 0 4.836 - 5.280 4.806 4.842 3,500 16,856 4.8160 4.836 - 5.280 4.806 4.842 3,500 4.8160 2.24%
2023-10-10 0 4.730 - 5.280 4.730 4.730 15,000 70,950 4.7300 4.730 - 5.280 4.730 4.730 15,000 4.7300 1.37%
2023-10-09 0 4.666 - - 4.682 4.682 2,100 9,832 4.6819 4.666 - - 4.682 4.682 2,100 4.6819 0.13%
2023-10-06 0 4.660 - 4.740 4.652 4.692 1,051,000 4,902,272 4.6644 4.660 - 4.740 4.652 4.692 1,051,000 4.6644 1.57%
2023-10-05 0 4.588 - 4.604 4.596 4.624 650,000 2,993,500 4.6054 4.588 - 4.604 4.596 4.624 650,000 4.6054 0.35%
2023-10-04 0 4.572 - 5.280 4.562 4.598 201,100 922,618 4.5879 4.572 - 5.280 4.562 4.598 201,100 4.5879 -1.55%
2023-10-03 0 4.644 - 5.280 4.644 4.644 1,000 4,644 4.6440 4.644 - 5.280 4.644 4.644 1,000 4.6440 -2.97%
2023-09-29 0 4.786 - 4.860 4.764 4.776 106,700 509,587 4.7759 4.786 - 4.860 4.764 4.776 106,700 4.7759 3.95%
2023-09-28 0 4.604 - 5.280 4.602 4.624 324,800 1,495,383 4.6040 4.604 - 5.280 4.602 4.624 324,800 4.6040 -1.29%
2023-09-27 0 4.664 - 4.740 4.664 4.734 101,200 477,116 4.7146 4.664 - 4.740 4.664 4.734 101,200 4.7146 0.30%
2023-09-26 0 4.650 - 5.280 4.630 4.690 101,200 471,372 4.6578 4.650 - 5.280 4.630 4.690 101,200 4.6578 -1.90%
2023-09-25 0 4.740 - 5.280 4.760 4.804 1,200 5,720 4.7667 4.740 - 5.280 4.760 4.804 1,200 4.7667 -2.75%
2023-09-22 0 4.874 - 4.900 4.702 4.880 1,602,400 7,648,292 4.7730 4.874 - 4.900 4.702 4.880 1,602,400 4.7730 3.79%
2023-09-21 0 4.696 - 5.280 4.700 4.700 1,000 4,700 4.7000 4.696 - 5.280 4.700 4.700 1,000 4.7000 -1.92%
2023-09-20 0 4.788 4.750 5.280 4.780 4.798 2,300 11,017 4.7900 4.788 4.750 5.280 4.780 4.798 2,300 4.7900 -1.36%
2023-09-19 0 4.854 4.700 5.280 4.820 4.868 5,700 27,635 4.8482 4.854 4.700 5.280 4.820 4.868 5,700 4.8482 -0.29%
2023-09-18 0 4.868 - 5.280 4.868 4.868 300 1,460 4.8667 4.868 - 5.280 4.868 4.868 300 4.8667 -2.41%
2023-09-15 0 4.988 4.880 5.280 - - 0 0 - 4.988 4.880 5.280 - - 0 - 0.52%
2023-09-14 0 4.962 4.680 5.280 4.966 4.966 2,000 9,932 4.9660 4.962 4.680 5.280 4.966 4.966 2,000 4.9660 0.69%
2023-09-13 0 4.928 4.780 5.280 4.930 4.958 2,400 11,845 4.9354 4.928 4.780 5.280 4.930 4.958 2,400 4.9354 -0.69%
2023-09-12 0 4.962 4.950 5.280 4.930 4.932 177,800 876,816 4.9315 4.962 4.950 5.280 4.930 4.932 177,800 4.9315 -0.48%
2023-09-11 0 4.986 4.600 5.280 4.900 4.910 94,200 462,393 4.9086 4.986 4.600 5.280 4.900 4.910 94,200 4.9086 -0.28%
2023-09-07 0 5.000 4.888 5.040 5.000 5.050 1,100 5,550 5.0455 5.000 4.888 5.040 5.000 5.050 1,100 5.0455 -1.96%
2023-09-06 0 5.100 5.095 5.280 5.035 5.110 3,800 19,327 5.0861 5.100 5.095 5.280 5.035 5.110 3,800 5.0861 -0.29%
2023-09-05 0 5.115 5.090 5.280 5.120 5.150 2,000 10,270 5.1350 5.115 5.090 5.280 5.120 5.150 2,000 5.1350 -2.48%
2023-09-04 0 5.245 5.000 5.280 5.215 5.225 2,300 11,996 5.2157 5.245 5.000 5.280 5.215 5.225 2,300 5.2157 2.54%
2023-08-31 0 5.115 5.070 - - - 0 0 - 5.115 5.070 - - - 0 - -0.39%
2023-08-30 0 5.135 - - 5.160 5.200 2,200 11,392 5.1782 5.135 - - 5.160 5.200 2,200 5.1782 -0.68%
2023-08-29 0 5.170 - - 5.150 5.170 3,000 15,470 5.1567 5.170 - - 5.150 5.170 3,000 5.1567 2.58%
2023-08-28 0 5.040 - - 5.040 5.105 35,500 180,818 5.0935 5.040 - - 5.040 5.105 35,500 5.0935 1.74%
2023-08-25 0 4.954 4.800 - 4.974 4.974 2,000 9,948 4.9740 4.954 4.800 - 4.974 4.974 2,000 4.9740 -2.48%
2023-08-24 0 5.080 - - 5.035 5.090 3,900 19,750 5.0641 5.080 - - 5.035 5.090 3,900 5.0641 3.76%
2023-08-23 0 4.896 4.730 - 4.896 4.896 500 2,448 4.8960 4.896 4.730 - 4.896 4.896 500 4.8960 0.00%
2023-08-22 0 4.896 - - 4.832 4.912 20,800 102,015 4.9046 4.896 - - 4.832 4.912 20,800 4.9046 2.13%
2023-08-21 0 4.794 - - 4.804 4.872 14,000 67,732 4.8380 4.794 - - 4.804 4.872 14,000 4.8380 -2.00%
2023-08-18 0 4.892 - - 4.964 5.015 3,500 17,431 4.9803 4.892 - - 4.964 5.015 3,500 4.9803 -3.70%
2023-08-17 0 5.080 - - 5.000 5.080 14,500 73,500 5.0690 5.080 - - 5.000 5.080 14,500 5.0690 0.79%
2023-08-16 0 5.040 - - 5.050 5.065 1,600 8,081 5.0506 5.040 - - 5.050 5.065 1,600 5.0506 -1.47%
2023-08-15 0 5.115 - - 5.080 5.130 332,900 1,699,801 5.1060 5.115 - - 5.080 5.130 332,900 5.1060 -0.49%
2023-08-14 0 5.140 - - 5.050 5.135 17,600 90,333 5.1326 5.140 - - 5.050 5.135 17,600 5.1326 -1.53%
2023-08-11 0 5.220 - - - - 0 0 - 5.220 - - - - 0 - -2.43%
2023-08-10 0 5.350 5.340 - 5.290 5.310 20,600 109,381 5.3098 5.350 5.340 - 5.290 5.310 20,600 5.3098 0.38%
2023-08-09 0 5.330 - - 5.260 5.315 1,900 10,071 5.3005 5.330 - - 5.260 5.315 1,900 5.3005 -0.28%
2023-08-08 0 5.345 - - 5.360 5.380 1,600 8,578 5.3613 5.345 - - 5.360 5.380 1,600 5.3613 -2.64%
2023-08-07 0 5.490 - - 5.485 5.485 100 548 5.4800 5.490 - - 5.485 5.485 100 5.4800 -0.09%
2023-08-04 0 5.495 5.475 - 5.475 5.545 14,100 77,267 5.4799 5.495 5.475 - 5.475 5.545 14,100 5.4799 2.33%
2023-08-03 0 5.370 - 5.480 - - 0 0 - 5.370 - 5.480 - - 0 - 0.19%
2023-08-02 0 5.360 5.350 5.400 5.335 5.510 84,600 465,214 5.4990 5.360 5.350 5.400 5.335 5.510 84,600 5.4990 -3.25%
2023-08-01 0 5.540 5.450 - 5.525 5.640 23,400 130,809 5.5901 5.540 5.450 - 5.525 5.640 23,400 5.5901 -0.09%
2023-07-31 0 5.545 - - 5.540 5.715 673,900 3,757,450 5.5757 5.545 - - 5.540 5.715 673,900 5.5757 1.65%
2023-07-28 0 5.455 - - 5.290 5.445 7,300 39,341 5.3892 5.455 - - 5.290 5.445 7,300 5.3892 2.73%
2023-07-27 0 5.310 - - 5.265 5.310 776,300 4,111,213 5.2959 5.310 - - 5.265 5.310 776,300 5.2959 3.21%
2023-07-26 0 5.145 - 5.320 5.110 5.155 870,300 4,472,605 5.1392 5.145 - 5.320 5.110 5.155 870,300 5.1392 -0.96%
2023-07-25 0 5.195 - - 5.145 5.200 154,400 801,975 5.1941 5.195 - - 5.145 5.200 154,400 5.1941 6.15%
2023-07-24 0 4.894 - 5.045 4.924 4.936 175,100 863,469 4.9313 4.894 - 5.045 4.924 4.936 175,100 4.9313 -2.22%
2023-07-21 0 5.005 - 5.125 - - 0 0 - 5.005 - 5.125 - - 0 - 1.07%
2023-07-20 0 4.952 - 5.250 - - 0 0 - 4.952 - 5.250 - - 0 - -1.06%
2023-07-19 0 5.005 - 5.080 4.930 5.030 21,300 105,978 4.9755 5.005 - 5.080 4.930 5.030 21,300 4.9755 -0.50%
2023-07-18 0 5.030 - 5.270 5.040 5.040 300 1,512 5.0400 5.030 - 5.270 5.040 5.040 300 5.0400 -2.24%
2023-07-14 0 5.145 - 5.155 5.180 5.180 1,000 5,180 5.1800 5.145 - 5.155 5.180 5.180 1,000 5.1800 -0.29%
2023-07-13 0 5.160 - 5.255 5.145 5.160 10,000 51,523 5.1523 5.160 - 5.255 5.145 5.160 10,000 5.1523 3.91%
2023-07-12 0 4.966 - 5.030 4.948 4.990 20,100 99,877 4.9690 4.966 - 5.030 4.948 4.990 20,100 4.9690 1.93%
2023-07-11 0 4.872 - - 4.872 4.920 3,200 15,638 4.8869 4.872 - - 4.872 4.920 3,200 4.8869 1.46%
2023-07-10 0 4.802 - - 4.856 4.856 10,000 48,560 4.8560 4.802 - - 4.856 4.856 10,000 4.8560 1.09%
2023-07-07 0 4.750 - - 4.742 4.776 21,600 102,781 4.7584 4.750 - - 4.742 4.776 21,600 4.7584 -1.29%
2023-07-06 0 4.812 - - 4.780 4.846 206,100 989,464 4.8009 4.812 - - 4.780 4.846 206,100 4.8009 -1.64%
2023-07-05 0 4.892 - - 4.890 4.902 100,000 489,600 4.8960 4.892 - - 4.890 4.902 100,000 4.8960 -1.61%
2023-07-04 0 4.972 - - 4.980 4.988 48,200 240,228 4.9840 4.972 - - 4.980 4.988 48,200 4.9840 0.53%
2023-07-03 0 4.946 - - 4.946 4.946 600 2,967 4.9450 4.946 - - 4.946 4.946 600 4.9450 3.78%
2023-06-30 0 4.766 - 4.854 4.760 4.792 100,000 477,600 4.7760 4.766 - 4.854 4.760 4.792 100,000 4.7760 -0.54%
2023-06-29 0 4.792 - - 4.792 4.792 8,000 38,336 4.7920 4.792 - - 4.792 4.792 8,000 4.7920 -1.56%
2023-06-28 0 4.868 - 4.936 4.800 4.858 200,300 971,640 4.8509 4.868 - 4.936 4.800 4.858 200,300 4.8509 0.54%
2023-06-27 0 4.842 4.680 - - - 0 0 - 4.842 4.680 - - - 0 - 2.45%
2023-06-26 0 4.726 - - 4.722 4.722 6,000 28,332 4.7220 4.726 - - 4.722 4.722 6,000 4.7220 -0.08%
2023-06-23 0 4.730 - - 4.696 4.774 112,400 527,885 4.6965 4.730 - - 4.696 4.774 112,400 4.6965 -1.91%
2023-06-21 0 4.822 - - 4.830 4.830 300 1,449 4.8300 4.822 - - 4.830 4.830 300 4.8300 -2.90%
2023-06-20 0 4.966 - - 4.966 5.035 7,300 36,265 4.9678 4.966 - - 4.966 5.035 7,300 4.9678 -2.34%
2023-06-19 0 5.085 - - 5.085 5.085 100 508 5.0800 5.085 - - 5.085 5.085 100 5.0800 -1.36%
2023-06-16 0 5.155 - - 5.135 5.190 237,200 1,223,781 5.1593 5.155 - - 5.135 5.190 237,200 5.1593 0.78%
2023-06-15 0 5.115 5.050 - 5.055 5.055 100 505 5.0500 5.115 5.050 - 5.055 5.055 100 5.0500 3.54%
2023-06-14 0 4.940 - - - - 0 0 - 4.940 - - - - 0 - 0.16%
2023-06-13 0 4.932 - - 4.884 4.934 203,100 999,205 4.9198 4.932 - - 4.884 4.934 203,100 4.9198 2.62%
2023-06-12 0 4.806 - - - - 0 0 - 4.806 - - - - 0 - 0.21%
2023-06-09 0 4.796 - - 4.734 4.796 865,200 4,136,216 4.7806 4.796 - - 4.734 4.796 865,200 4.7806 1.27%
2023-06-08 0 4.736 - - - - 0 0 - 4.736 - - - - 0 - -0.92%
2023-06-07 0 4.780 4.750 - 4.744 4.770 713,000 3,387,918 4.7516 4.780 4.750 - 4.744 4.770 713,000 4.7516 2.44%
2023-06-06 0 4.666 - - 4.646 4.700 464,000 2,170,377 4.6775 4.666 - - 4.646 4.700 464,000 4.6775 -0.13%
2023-06-05 0 4.672 - - 4.656 4.692 486,000 2,271,552 4.6740 4.672 - - 4.656 4.692 486,000 4.6740 0.34%
2023-06-02 0 4.656 - - - - 0 0 - 4.656 - - - - 0 - 5.15%
2023-06-01 0 4.428 4.400 - 4.428 4.434 169,400 751,089 4.4338 4.428 4.400 - 4.428 4.434 169,400 4.4338 0.45%
2023-05-31 0 4.408 - - - - 0 0 - 4.408 - - - - 0 - -2.35%
2023-05-30 0 4.514 - - - - 0 0 - 4.514 - - - - 0 - 1.58%
2023-05-29 0 4.444 - - - - 0 0 - 4.444 - - - - 0 - -1.33%
2023-05-25 0 4.504 - - 4.566 4.568 100,000 456,700 4.5670 4.504 - - 4.566 4.568 100,000 4.5670 -1.92%
2023-05-24 0 4.592 - - 4.590 4.646 200,300 928,577 4.6359 4.592 - - 4.590 4.646 200,300 4.6359 -2.05%
2023-05-23 0 4.688 - - 4.742 4.744 100,000 474,300 4.7430 4.688 - - 4.742 4.744 100,000 4.7430 -1.64%
2023-05-22 0 4.766 4.740 - - - 0 0 - 4.766 4.740 - - - 0 - 2.27%
2023-05-19 0 4.660 - - 4.682 4.682 7,000 32,774 4.6820 4.660 - - 4.682 4.682 7,000 4.6820 -2.39%
2023-05-18 0 4.774 - 4.798 4.750 4.820 808,600 3,870,294 4.7864 4.774 - 4.798 4.750 4.820 808,600 4.7864 1.27%
2023-05-17 0 4.714 - 4.844 4.714 4.840 402,000 1,932,528 4.8073 4.714 - 4.844 4.714 4.840 402,000 4.8073 -2.20%
2023-05-16 0 4.820 - - 4.800 4.858 500,000 2,416,300 4.8326 4.820 - - 4.800 4.858 500,000 4.8326 0.96%
2023-05-15 0 4.774 - - 4.756 4.806 400,000 1,913,500 4.7838 4.774 - - 4.756 4.806 400,000 4.7838 1.19%
2023-05-12 0 4.718 - - 4.712 4.790 900,000 4,272,294 4.7470 4.718 - - 4.712 4.790 900,000 4.7470 0.21%
2023-05-11 0 4.708 - - 4.672 4.708 300,000 1,407,200 4.6907 4.708 - - 4.672 4.708 300,000 4.6907 1.33%
2023-05-10 0 4.646 - - 4.590 4.656 800,000 3,706,700 4.6334 4.646 - - 4.590 4.656 800,000 4.6334 0.43%
2023-05-09 0 4.626 - - 4.652 4.652 50,000 232,600 4.6520 4.626 - - 4.652 4.652 50,000 4.6520 -3.14%
2023-05-08 0 4.776 4.768 - 4.750 4.776 350,000 1,667,100 4.7631 4.776 4.768 - 4.750 4.776 350,000 4.7631 0.63%
2023-05-05 0 4.746 - - 4.768 4.780 7,000 33,418 4.7740 4.746 - - 4.768 4.780 7,000 4.7740 0.94%
2023-05-04 0 4.702 - - 4.680 4.694 200 937 4.6850 4.702 - - 4.680 4.694 200 4.6850 0.69%
2023-05-03 0 4.670 - - 4.634 4.670 300,000 1,396,500 4.6550 4.670 - - 4.634 4.670 300,000 4.6550 -1.89%
2023-05-02 0 4.760 - - 4.766 4.892 464,600 2,232,783 4.8058 4.760 - - 4.766 4.892 464,600 4.8058 -0.29%
2023-04-28 0 4.774 - - 4.802 4.808 200,000 961,000 4.8050 4.774 - - 4.802 4.808 200,000 4.8050 1.57%
2023-04-27 0 4.700 - 4.702 4.686 4.714 900,000 4,230,300 4.7003 4.700 - 4.702 4.686 4.714 900,000 4.7003 -0.63%
2023-04-26 0 4.730 - - 4.678 4.774 771,400 3,640,919 4.7199 4.730 - - 4.678 4.774 771,400 4.7199 1.50%
2023-04-25 0 4.660 - - 4.660 4.760 529,100 2,489,214 4.7046 4.660 - - 4.660 4.760 529,100 4.7046 -3.08%
2023-04-24 0 4.808 - 4.832 4.788 4.838 622,000 2,991,503 4.8095 4.808 - 4.832 4.788 4.838 622,000 4.8095 -0.37%
2023-04-21 0 4.826 - - 4.890 4.954 250,000 1,230,100 4.9204 4.826 - - 4.890 4.954 250,000 4.9204 -3.36%
2023-04-20 0 4.994 - - 4.992 5.000 250,000 1,249,000 4.9960 4.994 - - 4.992 5.000 250,000 4.9960 -0.32%
2023-04-19 0 5.010 - 5.050 5.030 5.070 200,900 1,017,027 5.0624 5.010 - 5.050 5.030 5.070 200,900 5.0624 -2.05%
2023-04-18 0 5.115 - - 5.135 5.150 270,000 1,388,450 5.1424 5.115 - - 5.135 5.150 270,000 5.1424 -1.16%
2023-04-17 0 5.175 - - 5.090 5.095 100,000 509,250 5.0925 5.175 - - 5.090 5.095 100,000 5.0925 2.07%
2023-04-14 0 5.070 - - 5.065 5.090 150,000 762,015 5.0801 5.070 - - 5.065 5.090 150,000 5.0801 0.20%
2023-04-13 0 5.060 - - 4.946 4.998 230,100 1,143,296 4.9687 5.060 - - 4.946 4.998 230,100 4.9687 -0.10%
2023-04-12 0 5.065 - - 5.060 5.060 6,600 33,396 5.0600 5.065 - - 5.060 5.060 6,600 5.0600 -2.03%
2023-04-11 0 5.170 - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2023-04-06 0 5.170 - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2023-04-04 0 5.170 - - 5.150 5.170 100,200 516,034 5.1500 5.170 - - 5.150 5.170 100,200 5.1500 -1.34%
2023-04-03 0 5.240 - - 5.180 5.180 100 518 5.1800 5.240 - - 5.180 5.180 100 5.1800 -0.29%
2023-03-31 0 5.255 - 5.390 5.230 5.310 250,000 1,316,243 5.2650 5.255 - 5.390 5.230 5.310 250,000 5.2650 1.35%
2023-03-30 0 5.185 - 5.315 5.180 5.190 24,000 124,470 5.1863 5.185 - 5.315 5.180 5.190 24,000 5.1863

Webb-site Database - Powered By Linux Group

Back to top