ZJLD Group Inc: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06979  2023-04-27    
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
2026-06-26 0 7.530 7.510 7.530 7.320 7.600 4,295,000 32,030,561 7.4576 7.530 7.510 7.530 7.320 7.600 4,295,000 7.4576 1.76%
2026-06-25 0 7.400 7.400 7.420 7.350 7.600 5,301,400 39,768,907 7.5016 7.400 7.400 7.420 7.350 7.600 5,301,400 7.5016 -0.40%
2026-06-24 0 7.430 7.430 7.500 7.270 7.550 4,171,600 30,937,971 7.4163 7.430 7.430 7.500 7.270 7.550 4,171,600 7.4163 0.54%
2026-06-23 0 7.390 7.390 7.490 7.380 7.690 3,957,000 29,595,430 7.4793 7.390 7.390 7.490 7.380 7.690 3,957,000 7.4793 -2.12%
2026-06-22 0 7.550 7.550 7.630 7.320 7.660 5,023,000 37,719,118 7.5093 7.550 7.550 7.630 7.320 7.660 5,023,000 7.5093 0.13%
2026-06-18 0 7.540 7.480 7.540 7.310 7.720 8,354,400 62,559,926 7.4883 7.540 7.480 7.540 7.310 7.720 8,354,400 7.4883 -1.57%
2026-06-17 0 7.730 7.650 7.730 7.370 7.770 5,617,200 42,980,307 7.6516 7.660 7.581 7.660 7.303 7.700 5,668,532 7.5823 0.52%
2026-06-16 0 7.690 7.640 7.690 7.380 7.770 5,712,400 43,537,838 7.6216 7.620 7.571 7.620 7.313 7.700 5,764,602 7.5526 0.13%
2026-06-15 0 7.680 7.670 7.680 7.620 7.780 3,058,600 23,449,706 7.6668 7.610 7.601 7.610 7.551 7.710 3,086,551 7.5974 -0.39%
2026-06-12 0 7.710 7.670 7.710 7.600 7.770 3,262,600 25,016,270 7.6676 7.640 7.601 7.640 7.531 7.700 3,292,415 7.5982 -0.13%
2026-06-11 0 7.720 7.690 7.720 7.650 8.070 3,529,600 27,340,824 7.7462 7.650 7.620 7.650 7.581 7.997 3,561,855 7.6760 -1.66%
2026-06-10 0 7.850 7.840 7.850 7.670 8.070 4,801,000 37,844,142 7.8826 7.779 7.769 7.779 7.601 7.997 4,844,873 7.8112 3.43%
2026-06-09 0 7.590 7.590 7.670 7.410 7.780 5,118,800 38,829,670 7.5857 7.521 7.521 7.601 7.343 7.710 5,165,578 7.5170 -1.56%
2026-06-08 0 7.710 7.680 7.710 7.520 7.800 3,878,636 29,833,306 7.6917 7.640 7.610 7.640 7.452 7.729 3,914,080 7.6220 -1.15%
2026-06-05 0 7.800 7.800 7.820 7.340 8.000 6,410,800 49,446,904 7.7131 7.729 7.729 7.749 7.274 7.928 6,469,384 7.6432 6.56%
2026-06-04 0 7.320 7.280 7.320 7.140 7.320 4,207,200 30,452,804 7.2383 7.254 7.214 7.254 7.075 7.254 4,245,647 7.1727 2.09%
2026-06-03 0 7.170 7.110 7.170 7.060 7.280 4,023,600 28,589,956 7.1056 7.105 7.046 7.105 6.996 7.214 4,060,369 7.0412 -0.69%
2026-06-02 0 7.220 7.180 7.220 7.170 7.380 3,365,000 24,298,884 7.2211 7.155 7.115 7.155 7.105 7.313 3,395,751 7.1557 -1.10%
2026-06-01 0 7.300 7.300 7.350 7.150 7.420 3,818,200 27,918,448 7.3119 7.234 7.234 7.283 7.085 7.353 3,853,092 7.2457 0.27%
2026-05-29 0 7.280 7.280 7.320 7.240 7.560 6,226,800 45,967,716 7.3822 7.214 7.214 7.254 7.174 7.492 6,283,703 7.3154 0.00%
2026-05-28 0 7.280 7.280 7.300 7.250 7.610 5,684,800 41,759,050 7.3457 7.214 7.214 7.234 7.184 7.541 5,736,750 7.2792 -3.83%
2026-05-27 0 7.570 7.570 7.580 7.510 8.080 8,394,200 64,641,219 7.7007 7.501 7.501 7.511 7.442 8.007 8,470,909 7.6310 -1.30%
2026-05-26 0 7.670 7.660 7.670 7.550 7.790 3,795,200 29,152,092 7.6813 7.601 7.591 7.601 7.482 7.719 3,829,882 7.6117 -0.13%
2026-05-22 0 7.680 7.680 7.700 7.600 7.790 3,674,559 28,331,678 7.7102 7.610 7.610 7.630 7.531 7.719 3,708,139 7.6404 -0.26%
2026-05-21 0 7.700 7.700 7.750 7.650 7.770 3,674,353 28,323,094 7.7083 7.630 7.630 7.680 7.581 7.700 3,707,931 7.6385 0.65%
2026-05-20 0 7.650 7.630 7.650 7.470 7.690 3,475,000 26,388,798 7.5939 7.581 7.561 7.581 7.402 7.620 3,506,756 7.5251 1.46%
2026-05-19 0 7.540 7.520 7.540 7.470 7.790 4,106,586 31,001,660 7.5493 7.472 7.452 7.472 7.402 7.719 4,144,114 7.4809 -1.44%
2026-05-18 0 7.650 7.650 7.660 7.550 8.200 5,553,600 42,695,300 7.6879 7.581 7.581 7.591 7.482 8.126 5,604,351 7.6182 -4.26%
2026-05-15 0 7.990 7.960 7.990 7.900 8.170 3,958,400 31,705,573 8.0097 7.918 7.888 7.918 7.828 8.096 3,994,573 7.9372 -2.32%
2026-05-14 0 8.180 8.160 8.180 8.120 8.430 5,034,048 41,393,620 8.2227 8.106 8.086 8.106 8.046 8.354 5,080,051 8.1483 0.00%
2026-05-13 0 8.180 8.180 8.230 8.170 8.320 3,257,600 26,772,199 8.2184 8.106 8.106 8.155 8.096 8.245 3,287,369 8.1440 -1.45%
2026-05-12 0 8.300 8.300 8.320 8.220 8.570 3,533,800 29,343,354 8.3036 8.225 8.225 8.245 8.146 8.492 3,566,093 8.2284 -2.58%
2026-05-11 0 8.520 8.520 8.530 8.060 8.600 4,770,000 39,435,100 8.2673 8.443 8.443 8.453 7.987 8.522 4,813,590 8.1925 4.67%
2026-05-08 0 8.140 8.140 8.160 8.090 8.310 3,988,963 32,518,648 8.1522 8.066 8.066 8.086 8.017 8.235 4,025,416 8.0783 0.62%
2026-05-07 0 8.090 8.090 8.100 8.070 8.160 3,357,600 27,264,866 8.1203 8.017 8.017 8.027 7.997 8.086 3,388,283 8.0468 1.38%
2026-05-06 0 7.980 7.970 7.980 7.880 8.400 6,179,400 49,667,947 8.0377 7.908 7.898 7.908 7.809 8.324 6,235,870 7.9649 -5.79%
2026-05-05 0 8.470 8.420 8.470 8.190 8.530 2,624,800 22,042,028 8.3976 8.393 8.344 8.393 8.116 8.453 2,648,786 8.3216 2.29%
2026-05-04 0 8.280 8.260 8.280 8.060 8.310 2,648,800 21,861,780 8.2535 8.205 8.185 8.205 7.987 8.235 2,673,006 8.1787 1.35%
2026-04-30 0 8.170 8.170 8.180 8.110 8.280 3,515,600 28,697,718 8.1630 8.096 8.096 8.106 8.037 8.205 3,547,727 8.0890 -0.24%
2026-04-29 0 8.190 8.180 8.190 8.130 8.340 4,112,600 33,722,360 8.1998 8.116 8.106 8.116 8.056 8.264 4,150,183 8.1255 0.61%
2026-04-28 0 8.140 8.140 8.150 8.050 8.460 4,354,800 35,749,594 8.2092 8.066 8.066 8.076 7.977 8.383 4,394,596 8.1349 -1.33%
2026-04-27 0 8.250 8.250 8.260 8.120 8.310 3,850,000 31,570,397 8.2001 8.175 8.175 8.185 8.046 8.235 3,885,183 8.1258 0.61%
2026-04-24 0 8.200 8.190 8.200 8.180 8.610 5,499,600 45,713,608 8.3122 8.126 8.116 8.126 8.106 8.532 5,549,857 8.2369 -3.64%
2026-04-23 0 8.510 8.510 8.550 8.450 8.840 5,773,800 49,911,448 8.6445 8.433 8.433 8.473 8.373 8.760 5,826,563 8.5662 0.47%
2026-04-22 0 8.470 8.430 8.470 8.320 8.490 3,890,800 32,753,670 8.4182 8.393 8.354 8.393 8.245 8.413 3,926,356 8.3420 0.12%
2026-04-21 0 8.460 8.390 8.460 8.370 8.680 4,265,863 36,145,353 8.4732 8.383 8.314 8.383 8.294 8.601 4,304,846 8.3964 -0.94%
2026-04-20 0 8.540 8.540 8.590 8.520 8.750 3,333,600 28,720,446 8.6154 8.463 8.463 8.512 8.443 8.671 3,364,064 8.5374 -0.58%
2026-04-17 0 8.590 8.590 8.610 8.520 9.040 3,898,461 33,566,167 8.6101 8.512 8.512 8.532 8.443 8.958 3,934,087 8.5321 -3.59%
2026-04-16 0 8.910 8.900 8.910 8.730 8.930 4,342,261 38,391,912 8.8415 8.829 8.819 8.829 8.651 8.849 4,381,942 8.7614 1.60%
2026-04-15 0 8.770 8.760 8.770 8.710 8.950 3,430,800 30,252,108 8.8178 8.691 8.681 8.691 8.631 8.869 3,462,152 8.7379 -1.24%
2026-04-14 0 8.880 8.810 8.880 8.770 9.020 3,025,200 26,832,998 8.8698 8.800 8.730 8.800 8.691 8.938 3,052,845 8.7895 -0.11%
2026-04-13 0 8.890 8.830 8.890 8.820 8.990 3,063,200 27,169,416 8.8696 8.809 8.750 8.809 8.740 8.909 3,091,193 8.7893 -1.44%
2026-04-10 0 9.020 9.000 9.020 8.950 9.080 3,640,600 32,821,302 9.0154 8.938 8.918 8.938 8.869 8.998 3,673,869 8.9337 0.78%
2026-04-09 0 8.950 8.940 8.950 8.830 8.990 3,441,400 30,683,624 8.9160 8.869 8.859 8.869 8.750 8.909 3,472,849 8.8353 0.90%
2026-04-08 0 8.870 8.870 8.880 8.690 9.120 5,434,800 48,131,148 8.8561 8.790 8.790 8.800 8.611 9.037 5,484,465 8.7759 -0.78%
2026-04-02 0 8.940 8.910 8.940 8.800 9.290 4,258,800 38,233,226 8.9775 8.859 8.829 8.859 8.720 9.206 4,297,719 8.8962 -2.93%
2026-04-01 0 9.210 9.210 9.240 9.140 9.470 3,317,400 30,649,130 9.2389 9.127 9.127 9.156 9.057 9.384 3,347,716 9.1552 -1.92%
2026-03-31 0 9.390 9.370 9.390 9.360 9.840 5,323,800 50,700,934 9.5234 9.305 9.285 9.305 9.275 9.751 5,372,451 9.4372 0.43%
2026-03-30 0 9.350 9.350 9.380 9.240 9.490 3,332,210 31,030,716 9.3124 9.265 9.265 9.295 9.156 9.404 3,362,661 9.2280 0.00%
2026-03-27 0 9.350 9.300 9.350 9.010 9.520 3,983,878 37,302,681 9.3634 9.265 9.216 9.265 8.928 9.434 4,020,284 9.2786 2.97%
2026-03-26 0 9.080 9.010 9.080 9.010 9.440 4,203,800 38,278,578 9.1057 8.998 8.928 8.998 8.928 9.355 4,242,216 9.0233 -2.68%
2026-03-25 0 9.330 9.330 9.380 9.150 9.390 3,793,200 35,155,276 9.2680 9.246 9.246 9.295 9.067 9.305 3,827,864 9.1840 1.41%
2026-03-24 0 9.200 9.180 9.210 9.100 9.360 4,142,200 38,110,846 9.2006 9.117 9.097 9.127 9.018 9.275 4,180,053 9.1173 0.44%
2026-03-23 0 9.160 9.100 9.160 9.000 9.440 4,415,200 40,552,070 9.1847 9.077 9.018 9.077 8.918 9.355 4,455,548 9.1015 -2.55%
2026-03-20 0 9.400 9.380 9.400 9.220 9.540 4,085,800 38,337,209 9.3830 9.315 9.295 9.315 9.137 9.454 4,123,138 9.2981 0.00%
2026-03-19 0 9.400 9.400 9.440 9.300 9.780 4,275,600 40,447,396 9.4601 9.315 9.315 9.355 9.216 9.691 4,314,672 9.3744 -2.89%
2026-03-18 0 9.680 9.680 9.710 9.450 9.790 4,311,800 41,558,562 9.6383 9.592 9.592 9.622 9.364 9.701 4,351,203 9.5511 0.62%
2026-03-17 0 9.620 9.610 9.620 9.200 9.740 5,480,600 52,537,058 9.5860 9.533 9.523 9.533 9.117 9.652 5,530,684 9.4992 3.11%
2026-03-16 0 9.330 9.270 9.330 9.060 9.360 3,959,048 36,580,277 9.2397 9.246 9.186 9.246 8.978 9.275 3,995,227 9.1560 2.41%
2026-03-13 0 9.110 9.110 9.170 9.040 9.220 3,321,800 30,339,270 9.1334 9.028 9.028 9.087 8.958 9.137 3,352,156 9.0507 0.00%
2026-03-12 0 9.110 9.110 9.160 9.060 9.380 5,202,400 47,789,259 9.1860 9.028 9.028 9.077 8.978 9.295 5,249,942 9.1028 -2.67%
2026-03-11 0 9.360 9.360 9.370 9.300 9.540 4,521,400 42,662,370 9.4357 9.275 9.275 9.285 9.216 9.454 4,562,718 9.3502 -0.21%
2026-03-10 0 9.380 9.380 9.400 9.280 9.490 4,196,150 39,416,278 9.3934 9.295 9.295 9.315 9.196 9.404 4,234,496 9.3084 -0.74%
2026-03-09 0 9.450 9.430 9.450 9.110 9.450 4,573,200 42,884,700 9.3774 9.364 9.345 9.364 9.028 9.364 4,614,992 9.2925 1.83%
2026-03-06 0 9.280 9.280 9.300 9.030 9.320 4,198,800 38,702,170 9.2174 9.196 9.196 9.216 8.948 9.236 4,237,170 9.1340 2.54%
2026-03-05 0 9.050 9.050 9.060 8.950 9.120 4,066,200 36,849,830 9.0625 8.968 8.968 8.978 8.869 9.037 4,103,358 8.9804 1.69%
2026-03-04 0 8.900 8.820 8.900 8.750 9.060 6,130,400 54,629,447 8.9112 8.819 8.740 8.819 8.671 8.978 6,186,422 8.8305 -1.00%
2026-03-03 0 8.990 8.980 8.990 8.790 9.170 5,969,200 53,553,127 8.9716 8.909 8.899 8.909 8.710 9.087 6,023,749 8.8903 1.35%
2026-03-02 0 8.870 8.870 8.890 8.600 9.140 11,101,400 98,415,909 8.8652 8.790 8.790 8.809 8.522 9.057 11,202,849 8.7849 -2.95%
2026-02-27 0 9.140 9.140 9.170 8.940 9.250 3,619,000 33,098,484 9.1458 9.057 9.057 9.087 8.859 9.166 3,652,072 9.0629 1.78%
2026-02-26 0 8.980 8.980 9.000 8.900 9.180 4,333,800 39,230,852 9.0523 8.899 8.899 8.918 8.819 9.097 4,373,404 8.9703 -0.99%
2026-02-25 0 9.070 9.070 9.080 9.000 9.350 4,550,800 41,716,798 9.1669 8.988 8.988 8.998 8.918 9.265 4,592,387 9.0839 0.22%
2026-02-24 0 9.050 9.010 9.050 8.680 9.080 5,858,400 52,286,034 8.9250 8.968 8.928 8.968 8.601 8.998 5,911,936 8.8441 4.87%
2026-02-23 0 8.630 8.630 8.640 8.600 8.880 3,382,800 29,503,816 8.7217 8.552 8.552 8.562 8.522 8.800 3,413,713 8.6427 -0.69%
2026-02-20 0 8.690 8.690 8.700 8.200 8.750 4,516,600 38,333,846 8.4873 8.611 8.611 8.621 8.126 8.671 4,557,874 8.4105 -1.92%
2026-02-16 0 8.860 8.820 8.860 8.760 9.130 1,362,000 12,051,011 8.8480 8.780 8.740 8.780 8.681 9.047 1,374,446 8.7679 -3.59%
2026-02-13 0 9.190 9.190 9.200 8.960 9.190 5,154,793 46,988,669 9.1155 9.107 9.107 9.117 8.879 9.107 5,201,899 9.0330 1.66%
2026-02-12 0 9.040 9.020 9.040 8.950 9.170 4,324,200 39,167,448 9.0577 8.958 8.938 8.958 8.869 9.087 4,363,716 8.9757 -1.09%
2026-02-11 0 9.140 9.090 9.140 9.050 9.350 5,176,600 47,547,356 9.1851 9.057 9.008 9.057 8.968 9.265 5,223,906 9.1019 -0.33%
2026-02-10 0 9.170 9.140 9.170 8.920 9.170 5,911,407 53,585,068 9.0647 9.087 9.057 9.087 8.839 9.087 5,965,428 8.9826 0.11%
2026-02-09 0 9.160 9.110 9.160 9.040 9.280 6,122,000 55,940,942 9.1377 9.077 9.028 9.077 8.958 9.196 6,177,945 9.0549 -1.40%
2026-02-06 0 9.290 9.170 9.290 8.920 9.470 6,482,600 59,184,877 9.1298 9.206 9.087 9.206 8.839 9.384 6,541,840 9.0471 -0.64%
2026-02-05 0 9.350 9.250 9.350 9.030 9.440 6,878,988 63,617,225 9.2481 9.265 9.166 9.265 8.948 9.355 6,941,851 9.1643 0.97%
2026-02-04 0 9.260 9.230 9.260 9.210 9.510 7,754,200 72,672,826 9.3721 9.176 9.146 9.176 9.127 9.424 7,825,061 9.2872 -0.96%
2026-02-03 0 9.350 9.320 9.350 9.210 9.790 12,003,000 114,221,995 9.5161 9.265 9.236 9.265 9.127 9.701 12,112,688 9.4299 0.43%
2026-02-02 0 9.310 9.290 9.310 8.880 9.570 20,209,000 188,286,645 9.3170 9.226 9.206 9.226 8.800 9.483 20,393,678 9.2326 3.44%
2026-01-30 0 9.000 8.970 9.000 8.930 9.420 16,662,000 151,523,474 9.0940 8.918 8.889 8.918 8.849 9.335 16,814,264 9.0116 -5.76%
2026-01-29 0 9.550 9.550 9.570 8.380 9.680 43,037,600 400,000,604 9.2942 9.464 9.464 9.483 8.304 9.592 43,430,894 9.2100 12.35%
2026-01-28 0 8.500 8.450 8.500 8.380 8.700 7,291,400 62,439,548 8.5635 8.423 8.373 8.423 8.304 8.621 7,358,032 8.4859 -2.30%
2026-01-27 0 8.700 8.690 8.700 8.520 8.740 4,834,400 41,851,122 8.6569 8.621 8.611 8.621 8.443 8.661 4,878,579 8.5785 0.46%
2026-01-26 0 8.660 8.630 8.660 8.330 8.720 5,734,800 49,283,718 8.5938 8.582 8.552 8.582 8.255 8.641 5,787,207 8.5160 2.24%
2026-01-23 0 8.470 8.440 8.470 8.360 8.660 5,476,200 46,584,095 8.5066 8.393 8.364 8.393 8.284 8.582 5,526,244 8.4296 -2.19%
2026-01-22 0 8.660 8.590 8.660 8.410 8.680 5,110,000 43,914,759 8.5939 8.582 8.512 8.582 8.334 8.601 5,156,697 8.5161 2.36%
2026-01-21 0 8.460 8.460 8.480 8.120 8.520 4,346,000 36,095,869 8.3055 8.383 8.383 8.403 8.046 8.443 4,385,715 8.2303 2.42%
2026-01-20 0 8.260 8.230 8.260 8.150 8.440 3,330,800 27,528,792 8.2649 8.185 8.155 8.185 8.076 8.364 3,361,238 8.1901 -1.20%
2026-01-19 0 8.360 8.330 8.360 8.230 8.460 1,388,801 11,592,490 8.3471 8.284 8.255 8.284 8.155 8.383 1,401,492 8.2715 -0.12%
2026-01-16 0 8.370 8.350 8.370 8.140 8.460 6,310,000 52,298,244 8.2882 8.294 8.274 8.294 8.066 8.383 6,367,663 8.2131 0.24%
2026-01-15 0 8.350 8.350 8.430 8.340 8.510 3,046,601 25,637,275 8.4150 8.274 8.274 8.354 8.264 8.433 3,074,442 8.3388 -0.60%
2026-01-14 0 8.400 8.370 8.400 8.200 8.480 8,473,400 70,577,053 8.3292 8.324 8.294 8.324 8.126 8.403 8,550,833 8.2538 1.45%
2026-01-13 0 8.280 8.280 8.290 8.250 8.410 2,613,400 21,773,934 8.3316 8.205 8.205 8.215 8.175 8.334 2,637,282 8.2562 0.61%
2026-01-09 0 8.230 8.220 8.230 8.160 8.420 2,474,886 20,542,509 8.3004 8.155 8.146 8.155 8.086 8.344 2,497,502 8.2252 -0.12%
2026-01-08 0 8.240 8.190 8.240 8.080 8.280 2,404,350 19,667,526 8.1800 8.165 8.116 8.165 8.007 8.205 2,426,322 8.1059 0.49%
2026-01-07 0 8.200 8.200 8.210 8.180 8.510 3,415,600 28,332,288 8.2950 8.126 8.126 8.136 8.106 8.433 3,446,813 8.2199 -2.38%
2026-01-06 0 8.400 8.400 8.440 8.310 8.850 7,563,200 63,914,448 8.4507 8.324 8.324 8.364 8.235 8.770 7,632,315 8.3742 -4.55%
2026-01-05 0 8.800 8.740 8.800 8.600 8.850 3,594,600 31,310,826 8.7105 8.720 8.661 8.720 8.522 8.770 3,627,449 8.6316 1.38%
2025-12-31 0 8.680 8.640 8.680 8.640 8.890 1,266,600 11,073,954 8.7431 8.601 8.562 8.601 8.562 8.809 1,278,175 8.6639 -1.70%
2025-12-30 0 8.830 8.830 8.840 8.300 8.850 8,541,600 72,926,834 8.5378 8.750 8.750 8.760 8.225 8.770 8,619,656 8.4605 1.96%
2025-12-29 0 8.660 8.660 8.680 8.530 8.960 7,202,400 62,627,876 8.6954 8.582 8.582 8.601 8.453 8.879 7,268,218 8.6167 -2.26%
2025-12-24 0 8.860 8.840 8.860 8.600 8.870 3,248,000 28,450,702 8.7595 8.780 8.760 8.780 8.522 8.790 3,277,681 8.6801 2.31%
2025-12-23 0 8.660 8.640 8.660 8.270 8.690 9,527,800 81,940,856 8.6002 8.582 8.562 8.582 8.195 8.611 9,614,869 8.5223 4.84%
2025-12-22 0 8.260 8.260 8.290 7.930 8.570 11,050,677 92,322,803 8.3545 8.185 8.185 8.215 7.858 8.492 11,151,662 8.2788 3.25%
2025-12-19 0 8.000 7.970 8.000 7.810 8.000 1,637,400 12,981,196 7.9279 7.928 7.898 7.928 7.739 7.928 1,652,363 7.8561 1.65%
2025-12-18 0 7.870 7.860 7.870 7.780 7.950 2,102,000 16,546,434 7.8718 7.799 7.789 7.799 7.710 7.878 2,121,209 7.8005 0.90%
2025-12-17 0 7.800 7.800 7.820 7.700 7.880 1,663,800 12,986,374 7.8052 7.729 7.729 7.749 7.630 7.809 1,679,004 7.7346 0.26%
2025-12-16 0 7.780 7.780 7.800 7.770 7.960 2,630,200 20,624,182 7.8413 7.710 7.710 7.729 7.700 7.888 2,654,236 7.7703 -1.64%
2025-12-15 0 7.910 7.910 7.940 7.880 8.180 9,029,200 71,687,286 7.9395 7.838 7.838 7.868 7.809 8.106 9,111,712 7.8676 0.13%
2025-12-12 0 7.900 7.900 7.940 7.710 8.020 6,047,000 47,771,195 7.9000 7.828 7.828 7.868 7.640 7.947 6,102,260 7.8284 1.94%
2025-12-11 0 7.750 7.750 7.760 7.670 7.970 3,334,714 25,803,329 7.7378 7.680 7.680 7.690 7.601 7.898 3,365,188 7.6677 -1.77%
2025-12-10 0 7.890 7.860 7.890 7.830 8.190 7,469,200 59,275,699 7.9360 7.819 7.789 7.819 7.759 8.116 7,537,456 7.8642 -1.38%
2025-12-09 0 8.000 8.000 8.020 7.850 8.300 8,301,000 66,263,798 7.9826 7.928 7.928 7.947 7.779 8.225 8,376,858 7.9103 -1.72%
2025-12-08 0 8.140 8.140 8.160 8.070 8.370 6,423,400 52,648,706 8.1964 8.066 8.066 8.086 7.997 8.294 6,482,099 8.1222 -0.49%
2025-12-05 0 8.180 8.170 8.180 7.730 8.190 6,477,400 51,410,469 7.9369 8.106 8.096 8.106 7.660 8.116 6,536,593 7.8650 3.68%
2025-12-04 0 7.890 7.890 7.900 7.800 7.980 3,447,449 27,143,597 7.8735 7.819 7.819 7.828 7.729 7.908 3,478,953 7.8022 -1.74%
2025-12-03 0 8.030 8.010 8.030 8.000 8.150 5,448,049 43,972,032 8.0712 7.957 7.937 7.957 7.928 8.076 5,497,835 7.9981 -1.47%
2025-12-02 0 8.150 8.140 8.150 8.100 8.280 6,494,400 53,039,149 8.1669 8.076 8.066 8.076 8.027 8.205 6,553,748 8.0929 -0.49%
2025-12-01 0 8.190 8.180 8.190 8.130 8.440 5,925,600 48,715,146 8.2211 8.116 8.106 8.116 8.056 8.364 5,979,750 8.1467 -0.85%
2025-11-28 0 8.260 8.260 8.290 8.260 8.430 2,687,800 22,375,054 8.3247 8.185 8.185 8.215 8.185 8.354 2,712,362 8.2493 -1.78%
2025-11-27 0 8.410 8.390 8.410 8.370 8.560 2,389,600 20,117,512 8.4188 8.334 8.314 8.334 8.294 8.482 2,411,437 8.3425 -0.24%
2025-11-26 0 8.430 8.430 8.440 8.220 8.520 2,894,800 24,410,785 8.4326 8.354 8.354 8.364 8.146 8.443 2,921,254 8.3563 0.96%
2025-11-25 0 8.350 8.350 8.370 8.320 8.590 5,445,125 45,974,434 8.4432 8.274 8.274 8.294 8.245 8.512 5,494,885 8.3668 -1.65%
2025-11-24 0 8.490 8.490 8.520 8.460 8.700 2,260,000 19,333,802 8.5548 8.413 8.413 8.443 8.383 8.621 2,280,653 8.4773 -0.35%
2025-11-21 0 8.520 8.510 8.520 8.500 8.910 4,093,800 35,283,660 8.6188 8.443 8.433 8.443 8.423 8.829 4,131,211 8.5408 -2.52%
2025-11-20 0 8.740 8.700 8.740 8.670 8.850 1,890,600 16,481,258 8.7175 8.661 8.621 8.661 8.591 8.770 1,907,877 8.6385 0.00%
2025-11-19 0 8.740 8.740 8.770 8.700 8.870 2,289,000 20,049,176 8.7589 8.661 8.661 8.691 8.621 8.790 2,309,918 8.6796 -1.02%
2025-11-18 0 8.830 8.820 8.830 8.800 8.980 2,381,600 21,135,219 8.8744 8.750 8.740 8.750 8.720 8.899 2,403,364 8.7940 -0.67%
2025-11-17 0 8.890 8.890 8.910 8.710 9.180 7,113,000 63,140,046 8.8767 8.809 8.809 8.829 8.631 9.097 7,178,001 8.7963 -4.41%
2025-11-14 0 9.300 9.180 9.300 9.120 9.490 5,805,400 53,432,534 9.2039 9.216 9.097 9.216 9.037 9.404 5,858,452 9.1206 -3.13%
2025-11-13 0 9.600 9.500 9.600 9.150 9.700 7,621,600 70,744,718 9.2821 9.513 9.414 9.513 9.067 9.612 7,691,249 9.1981 0.21%
2025-11-12 0 9.580 9.580 9.590 9.430 9.780 3,450,084 32,940,639 9.5478 9.493 9.493 9.503 9.345 9.691 3,481,612 9.4613 -0.73%
2025-11-11 0 9.650 9.640 9.650 9.310 9.750 7,558,000 72,390,790 9.5780 9.563 9.553 9.563 9.226 9.662 7,627,068 9.4913 2.66%
2025-11-10 0 9.400 9.400 9.410 9.030 9.560 8,498,600 80,195,346 9.4363 9.315 9.315 9.325 8.948 9.473 8,576,263 9.3508 2.73%
2025-11-07 0 9.150 9.150 9.160 8.880 9.150 2,616,600 23,591,026 9.0159 9.067 9.067 9.077 8.800 9.067 2,640,511 8.9343 0.66%
2025-11-06 0 9.090 9.090 9.100 9.010 9.200 2,104,400 19,104,446 9.0783 9.008 9.008 9.018 8.928 9.117 2,123,631 8.9961 0.66%
2025-11-05 0 9.030 9.020 9.030 8.960 9.310 4,396,090 40,197,940 9.1440 8.948 8.938 8.948 8.879 9.226 4,436,263 9.0612 -0.55%
2025-11-04 0 9.080 9.070 9.080 8.890 9.590 12,536,600 115,850,568 9.2410 8.998 8.988 8.998 8.809 9.503 12,651,164 9.1573 1.79%
2025-11-03 0 8.920 8.920 8.930 8.720 9.090 6,132,470 55,014,792 8.9711 8.839 8.839 8.849 8.641 9.008 6,188,511 8.8898 2.29%
2025-10-31 0 8.720 8.720 8.800 8.510 8.920 5,611,400 49,361,550 8.7967 8.641 8.641 8.720 8.433 8.839 5,662,679 8.7170 2.35%
2025-10-30 0 8.520 8.520 8.530 8.510 8.800 3,761,303 32,515,395 8.6447 8.443 8.443 8.453 8.433 8.720 3,795,675 8.5664 -1.84%
2025-10-28 0 8.680 8.630 8.680 8.500 8.800 5,432,600 46,820,200 8.6184 8.601 8.552 8.601 8.423 8.720 5,482,245 8.5403 0.81%
2025-10-27 0 8.610 8.610 8.650 8.550 8.900 8,699,620 75,429,018 8.6704 8.532 8.532 8.572 8.473 8.819 8,779,120 8.5919 -2.16%
2025-10-24 0 8.800 8.800 8.820 8.670 8.880 6,104,800 53,187,371 8.7124 8.720 8.720 8.740 8.591 8.800 6,160,588 8.6335 -0.23%
2025-10-23 0 8.820 8.820 8.860 8.650 8.900 5,691,623 49,908,026 8.7687 8.740 8.740 8.780 8.572 8.819 5,743,635 8.6893 0.68%
2025-10-22 0 8.760 8.760 8.800 8.750 9.000 6,271,637 55,498,069 8.8491 8.681 8.681 8.720 8.671 8.918 6,328,950 8.7689 -1.68%
2025-10-21 0 8.910 8.840 8.910 8.670 9.190 10,735,000 94,534,724 8.8062 8.829 8.760 8.829 8.591 9.107 10,833,101 8.7265 -2.62%
2025-10-20 0 9.150 9.100 9.150 8.850 9.350 8,842,200 80,309,566 9.0825 9.067 9.018 9.067 8.770 9.265 8,923,003 9.0003 0.22%
2025-10-17 0 9.130 8.920 9.130 8.810 9.480 9,747,800 87,775,772 9.0047 9.047 8.839 9.047 8.730 9.394 9,836,879 8.9231 -1.30%
2025-10-16 0 9.250 9.200 9.250 9.140 9.630 8,033,800 74,840,020 9.3156 9.166 9.117 9.166 9.057 9.543 8,107,216 9.2313 -2.84%
2025-10-15 0 9.520 9.520 9.530 9.390 9.670 8,456,000 80,690,811 9.5424 9.434 9.434 9.444 9.305 9.582 8,533,274 9.4560 1.93%
2025-10-14 0 9.340 9.340 9.350 8.870 9.550 17,371,800 162,210,688 9.3376 9.255 9.255 9.265 8.790 9.464 17,530,550 9.2530 5.42%
2025-10-13 0 8.860 8.850 8.860 8.510 8.900 8,484,600 74,689,756 8.8030 8.780 8.770 8.780 8.433 8.819 8,562,136 8.7233 0.91%
2025-10-10 0 8.780 8.780 8.790 8.600 8.930 6,447,634 56,925,740 8.8289 8.700 8.700 8.710 8.522 8.849 6,506,555 8.7490 1.97%
2025-10-09 0 8.610 8.610 8.620 8.550 9.180 13,259,590 116,337,024 8.7738 8.532 8.532 8.542 8.473 9.097 13,380,761 8.6944 -4.76%
2025-10-08 0 9.040 9.040 9.070 8.770 9.100 1,469,758 13,143,845 8.9429 8.958 8.958 8.988 8.691 9.018 1,483,189 8.8619 2.03%
2025-10-06 0 8.860 8.860 8.870 8.800 8.950 489,600 4,362,133 8.9096 8.780 8.780 8.790 8.720 8.869 494,074 8.8289 -0.78%
2025-10-03 0 8.930 8.910 9.000 8.740 9.000 1,753,400 15,603,268 8.8989 8.849 8.829 8.918 8.661 8.918 1,769,423 8.8183 0.68%
2025-10-02 0 8.870 8.870 8.910 8.580 9.000 1,823,800 16,100,609 8.8281 8.790 8.790 8.829 8.502 8.918 1,840,467 8.7481 -1.44%
2025-09-30 0 9.000 9.000 9.010 8.970 9.260 8,376,800 75,867,814 9.0569 8.918 8.918 8.928 8.889 9.176 8,453,350 8.9749 -2.28%
2025-09-29 0 9.210 9.210 9.230 9.010 9.370 5,713,800 52,721,076 9.2270 9.127 9.127 9.146 8.928 9.285 5,766,015 9.1434 0.11%
2025-09-26 0 9.200 9.150 9.200 8.740 9.240 15,782,200 142,819,638 9.0494 9.117 9.067 9.117 8.661 9.156 15,926,424 8.9675 4.43%
2025-09-25 0 8.810 8.810 8.840 8.680 9.300 26,925,000 238,900,725 8.8728 8.730 8.730 8.760 8.601 9.216 27,171,051 8.7925 -4.13%
2025-09-24 0 9.190 9.150 9.190 9.070 9.400 8,675,600 79,689,282 9.1854 9.107 9.067 9.107 8.988 9.315 8,754,881 9.1023 -0.43%
2025-09-23 0 9.230 9.210 9.230 9.180 9.600 6,359,400 59,221,780 9.3125 9.146 9.127 9.146 9.097 9.513 6,417,515 9.2281 -3.45%
2025-09-22 0 9.560 9.540 9.560 9.390 9.730 6,595,688 63,327,240 9.6013 9.473 9.454 9.473 9.305 9.642 6,655,962 9.5144 0.00%
2025-09-19 0 9.560 9.500 9.560 9.300 9.560 7,052,948 66,790,361 9.4699 9.473 9.414 9.473 9.216 9.473 7,117,401 9.3841 2.25%
2025-09-18 0 9.350 9.340 9.350 9.140 9.770 14,103,000 131,540,948 9.3272 9.265 9.255 9.265 9.057 9.682 14,231,879 9.2427 -3.21%
2025-09-17 0 9.660 9.630 9.660 9.350 9.880 9,611,800 91,751,022 9.5457 9.573 9.543 9.573 9.265 9.791 9,699,636 9.4592 0.00%
2025-09-16 0 9.660 9.650 9.660 9.540 9.800 3,861,400 37,376,822 9.6796 9.573 9.563 9.573 9.454 9.711 3,896,687 9.5919 -0.21%
2025-09-15 0 9.680 9.680 9.690 9.600 9.880 4,840,600 46,971,956 9.7037 9.592 9.592 9.602 9.513 9.791 4,884,835 9.6159 -1.02%
2025-09-12 0 9.780 9.780 9.800 9.530 10.11 12,706,800 126,037,937 9.9189 9.691 9.691 9.711 9.444 10.02 12,822,920 9.8291 1.14%
2025-09-11 0 9.670 9.660 9.670 9.250 9.700 11,068,000 104,785,480 9.4674 9.582 9.573 9.582 9.166 9.612 11,169,144 9.3817 2.98%
2025-09-10 0 9.390 9.390 9.400 9.180 9.530 11,420,800 107,163,342 9.3832 9.305 9.305 9.315 9.097 9.444 11,525,168 9.2982 -0.84%
2025-09-09 0 9.470 9.410 9.480 9.110 9.800 29,775,200 277,809,774 9.3302 9.384 9.325 9.394 9.028 9.711 30,047,297 9.2457 -3.27%
2025-09-08 0 9.790 9.760 9.790 9.510 9.940 19,478,000 189,660,226 9.7372 9.701 9.672 9.701 9.424 9.850 19,655,997 9.6490 1.56%
2025-09-05 0 9.640 9.640 9.650 9.600 10.05 10,319,000 101,045,975 9.7922 9.553 9.553 9.563 9.513 9.959 10,413,299 9.7036 -2.53%
2025-09-04 0 9.890 9.850 9.890 9.770 10.18 10,062,000 99,592,160 9.8978 9.800 9.761 9.800 9.682 10.09 10,153,950 9.8082 -0.10%
2025-09-03 0 9.900 9.900 9.910 9.750 10.26 13,891,200 139,216,313 10.022 9.810 9.810 9.820 9.662 10.17 14,018,143 9.9312 -1.79%
2025-09-02 0 10.08 10.07 10.08 9.930 10.21 9,973,800 100,706,689 10.097 9.989 9.979 9.989 9.840 10.12 10,064,944 10.006 0.40%
2025-09-01 0 10.04 10.03 10.04 9.680 10.27 17,051,000 169,644,555 9.9492 9.949 9.939 9.949 9.592 10.18 17,206,819 9.8591 -1.08%
2025-08-29 0 10.15 10.15 10.16 9.490 10.29 25,178,000 254,716,868 10.117 10.06 10.06 10.07 9.404 10.20 25,408,086 10.025 6.28%
2025-08-28 0 9.550 9.550 9.560 9.330 9.840 13,566,400 129,559,966 9.5501 9.464 9.464 9.473 9.246 9.751 13,690,375 9.4636 -0.42%
2025-08-27 0 9.590 9.590 9.600 9.460 9.880 25,154,724 243,097,792 9.6641 9.503 9.503 9.513 9.374 9.791 25,384,597 9.5766 -1.84%
2025-08-26 0 9.770 9.750 9.770 9.620 10.35 31,770,378 318,133,157 10.014 9.682 9.662 9.682 9.533 10.26 32,060,708 9.9228 -2.88%
2025-08-25 0 10.06 10.05 10.06 9.740 10.32 33,724,348 341,033,978 10.112 9.969 9.959 9.969 9.652 10.23 34,032,534 10.021 2.03%
2025-08-22 0 9.860 9.860 9.880 9.820 10.28 22,920,600 229,546,800 10.015 9.771 9.771 9.791 9.731 10.19 23,130,057 9.9242 -2.09%
2025-08-21 0 10.07 10.06 10.07 9.710 10.35 33,470,600 333,350,755 9.9595 9.979 9.969 9.979 9.622 10.26 33,776,467 9.8693 -0.79%
2025-08-20 0 10.15 10.13 10.15 9.720 10.90 70,652,000 727,535,306 10.297 10.06 10.04 10.06 9.632 10.80 71,297,645 10.204 4.00%
2025-08-19 0 9.760 9.760 9.770 9.120 9.850 42,644,298 407,978,241 9.5670 9.672 9.672 9.682 9.037 9.761 43,033,998 9.4804 6.90%
2025-08-18 0 9.130 9.120 9.130 8.830 9.560 28,536,200 262,492,565 9.1986 9.047 9.037 9.047 8.750 9.473 28,796,975 9.1153 2.24%
2025-08-15 0 8.930 8.930 8.940 8.610 9.180 42,654,200 380,138,946 8.9121 8.849 8.849 8.859 8.532 9.097 43,043,990 8.8314 3.48%
2025-08-14 0 8.630 8.620 8.630 8.050 8.700 36,445,990 307,807,241 8.4456 8.552 8.542 8.552 7.977 8.621 36,779,047 8.3691 7.47%
2025-08-13 0 8.030 8.030 8.050 7.680 8.250 22,614,800 179,897,199 7.9548 7.957 7.957 7.977 7.610 8.175 22,821,463 7.8828 1.26%
2025-08-12 0 7.930 7.930 7.940 7.410 8.380 58,172,000 464,657,231 7.9876 7.858 7.858 7.868 7.343 8.304 58,703,598 7.9153 8.04%
2025-08-11 0 7.340 7.340 7.350 7.170 7.510 19,251,400 142,016,336 7.3769 7.274 7.274 7.283 7.105 7.442 19,427,327 7.3101 2.66%
2025-08-08 0 7.150 7.140 7.150 7.110 7.490 12,536,400 91,227,711 7.2770 7.085 7.075 7.085 7.046 7.422 12,650,962 7.2111 -1.24%
2025-08-07 0 7.240 7.230 7.240 7.190 7.500 19,000,210 140,102,909 7.3738 7.174 7.165 7.174 7.125 7.432 19,173,841 7.3070 -1.90%
2025-08-06 0 7.380 7.380 7.390 6.590 7.580 42,887,232 312,119,809 7.2777 7.313 7.313 7.323 6.530 7.511 43,279,152 7.2118 7.89%
2025-08-05 0 6.840 6.840 6.860 6.680 6.950 8,350,800 57,193,161 6.8488 6.778 6.778 6.798 6.620 6.887 8,427,113 6.7868 2.55%
2025-08-04 0 6.670 6.640 6.670 6.450 6.670 4,321,400 28,456,824 6.5851 6.610 6.580 6.610 6.392 6.610 4,360,891 6.5255 3.25%
2025-08-01 0 6.460 6.460 6.490 6.370 6.730 10,659,200 69,394,079 6.5103 6.402 6.402 6.431 6.312 6.669 10,756,608 6.4513 -3.44%
2025-07-31 0 6.690 6.680 6.690 6.660 7.020 9,331,800 63,072,738 6.7589 6.629 6.620 6.629 6.600 6.956 9,417,078 6.6977 -4.43%
2025-07-30 0 7.000 6.970 7.000 6.870 7.080 7,066,200 49,441,200 6.9969 6.937 6.907 6.937 6.808 7.016 7,130,774 6.9335 0.43%
2025-07-29 0 6.970 6.960 6.970 6.770 6.970 5,598,000 38,454,880 6.8694 6.907 6.897 6.907 6.709 6.907 5,649,157 6.8072 1.31%
2025-07-28 0 6.880 6.880 6.890 6.760 6.910 5,513,600 37,851,116 6.8650 6.818 6.818 6.828 6.699 6.847 5,563,985 6.8029 1.03%
2025-07-25 0 6.810 6.800 6.810 6.800 7.120 10,539,200 72,999,633 6.9265 6.748 6.738 6.748 6.738 7.056 10,635,511 6.8638 -3.13%
2025-07-24 0 7.030 7.030 7.040 7.000 7.460 20,533,252 146,834,716 7.1511 6.966 6.966 6.976 6.937 7.392 20,720,893 7.0863 -3.03%
2025-07-23 0 7.250 7.250 7.260 7.100 7.480 22,055,000 161,236,333 7.3106 7.184 7.184 7.194 7.036 7.412 22,256,547 7.2444 1.83%
2025-07-22 0 7.120 7.100 7.130 6.670 7.200 23,603,800 164,994,786 6.9902 7.056 7.036 7.065 6.610 7.135 23,819,501 6.9269 6.11%
2025-07-21 0 6.710 6.690 6.710 6.530 6.720 6,878,800 45,672,000 6.6395 6.649 6.629 6.649 6.471 6.659 6,941,661 6.5794 1.98%
2025-07-18 0 6.580 6.570 6.580 6.510 6.700 6,966,800 46,018,785 6.6054 6.520 6.511 6.520 6.451 6.639 7,030,465 6.5456 0.46%
2025-07-17 0 6.550 6.540 6.550 6.490 6.630 5,499,800 36,049,929 6.5548 6.491 6.481 6.491 6.431 6.570 5,550,059 6.4954 0.61%
2025-07-16 0 6.510 6.510 6.530 6.300 6.620 10,792,800 70,121,355 6.4970 6.451 6.451 6.471 6.243 6.560 10,891,429 6.4382 3.33%
2025-07-15 0 6.300 6.290 6.300 6.260 6.420 4,975,800 31,548,044 6.3403 6.243 6.233 6.243 6.203 6.362 5,021,271 6.2829 -1.87%
2025-07-14 0 6.420 6.420 6.440 6.410 6.600 7,656,000 49,621,710 6.4814 6.362 6.362 6.382 6.352 6.540 7,725,963 6.4227 -0.77%
2025-07-11 0 6.470 6.470 6.490 6.400 6.680 12,221,200 79,627,324 6.5155 6.411 6.411 6.431 6.342 6.620 12,332,882 6.4565 0.31%
2025-07-10 0 6.450 6.440 6.450 6.280 6.460 5,963,000 38,010,144 6.3743 6.392 6.382 6.392 6.223 6.402 6,017,492 6.3166 0.94%
2025-07-09 0 6.390 6.390 6.400 6.300 6.520 4,779,600 30,743,419 6.4322 6.332 6.332 6.342 6.243 6.461 4,823,278 6.3740 0.79%
2025-07-08 0 6.340 6.330 6.340 6.320 6.440 3,606,800 22,996,692 6.3759 6.283 6.273 6.283 6.263 6.382 3,639,760 6.3182 -0.16%
2025-07-07 0 6.350 6.350 6.370 6.260 6.410 6,998,800 44,304,820 6.3303 6.292 6.292 6.312 6.203 6.352 7,062,758 6.2730 -0.78%
2025-07-04 0 6.400 6.380 6.400 6.250 6.440 6,287,200 39,920,756 6.3495 6.342 6.322 6.342 6.193 6.382 6,344,655 6.2920 0.95%
2025-07-03 0 6.340 6.340 6.350 6.290 6.420 5,818,400 36,963,727 6.3529 6.283 6.283 6.292 6.233 6.362 5,871,571 6.2954 0.96%
2025-07-02 0 6.280 6.270 6.280 6.150 6.300 5,349,200 33,372,338 6.2388 6.223 6.213 6.223 6.094 6.243 5,398,083 6.1823 1.78%
2025-06-30 0 6.170 6.160 6.170 6.060 6.280 7,269,400 44,965,574 6.1856 6.114 6.104 6.114 6.005 6.223 7,335,831 6.1296 1.31%
2025-06-27 0 6.090 6.080 6.090 6.050 6.220 6,554,000 40,158,908 6.1274 6.035 6.025 6.035 5.995 6.164 6,613,893 6.0719 -1.46%
2025-06-26 0 6.180 6.170 6.180 6.130 6.220 4,096,600 25,323,284 6.1815 6.124 6.114 6.124 6.074 6.164 4,134,036 6.1256 -0.80%
2025-06-25 0 6.230 6.210 6.230 6.140 6.260 3,651,600 22,603,394 6.1900 6.174 6.154 6.174 6.084 6.203 3,684,970 6.1339 0.65%
2025-06-24 0 6.190 6.190 6.200 6.100 6.280 5,917,800 36,830,652 6.2237 6.134 6.134 6.144 6.045 6.223 5,971,879 6.1673 1.98%
2025-06-23 0 6.070 6.070 6.080 6.040 6.180 11,854,000 72,634,268 6.1274 6.015 6.015 6.025 5.985 6.124 11,962,326 6.0719 -1.46%
2025-06-20 0 6.160 6.120 6.160 5.950 6.180 14,179,820 86,667,346 6.1120 6.104 6.065 6.104 5.896 6.124 14,309,401 6.0567 4.58%
2025-06-19 0 5.890 5.890 5.900 5.860 6.090 9,564,400 57,183,818 5.9788 5.837 5.837 5.847 5.807 6.035 9,651,803 5.9247 -2.64%
2025-06-18 0 6.050 6.040 6.050 5.990 6.240 14,152,200 85,750,902 6.0592 5.995 5.985 5.995 5.936 6.183 14,281,528 6.0043 1.68%
2025-06-17 0 5.950 5.950 5.960 5.950 6.150 8,123,200 48,905,680 6.0205 5.896 5.896 5.906 5.896 6.094 8,197,433 5.9660 -2.62%
2025-06-16 0 6.110 6.100 6.110 5.900 6.180 17,957,400 108,573,608 6.0462 6.055 6.045 6.055 5.847 6.124 18,121,502 5.9914 0.00%
2025-06-13 0 6.110 6.100 6.110 6.090 6.330 11,586,600 71,740,768 6.1917 6.055 6.045 6.055 6.035 6.273 11,692,483 6.1356 -2.86%
2025-06-12 0 6.290 6.290 6.300 6.260 6.450 15,936,000 101,427,037 6.3646 6.233 6.233 6.243 6.203 6.392 16,081,629 6.3070 -2.18%
2025-06-11 0 6.430 6.430 6.440 6.420 6.540 5,355,000 34,658,974 6.4723 6.372 6.372 6.382 6.362 6.481 5,403,936 6.4137 -0.77%
2025-06-10 0 6.480 6.470 6.480 6.400 6.560 5,094,400 33,057,134 6.4889 6.421 6.411 6.421 6.342 6.501 5,140,955 6.4302 0.00%
2025-06-09 0 6.480 6.470 6.480 6.420 6.510 4,892,800 31,604,870 6.4595 6.421 6.411 6.421 6.362 6.451 4,937,512 6.4010 0.00%
2025-06-06 0 6.480 6.460 6.480 6.380 6.590 5,616,800 36,421,910 6.4845 6.421 6.402 6.421 6.322 6.530 5,668,128 6.4257 0.93%
2025-06-05 0 6.420 6.420 6.430 6.340 6.650 7,549,000 49,061,402 6.4991 6.362 6.362 6.372 6.283 6.590 7,617,986 6.4402 0.78%
2025-06-04 0 6.370 6.370 6.380 6.360 6.450 5,526,200 35,402,789 6.4064 6.312 6.312 6.322 6.302 6.392 5,576,701 6.3483 0.31%
2025-06-03 0 6.350 6.340 6.350 6.340 6.500 7,515,000 48,181,844 6.4114 6.292 6.283 6.292 6.283 6.441 7,583,675 6.3534 -0.16%
2025-06-02 0 6.360 6.360 6.370 6.260 6.610 4,270,200 26,931,130 6.3068 6.302 6.302 6.312 6.203 6.550 4,309,223 6.2496 -3.78%
2025-05-30 0 6.610 6.600 6.610 6.350 6.620 10,357,400 67,236,459 6.4916 6.550 6.540 6.550 6.292 6.560 10,452,050 6.4328 1.38%
2025-05-29 0 6.520 6.500 6.520 6.420 6.530 2,835,200 18,377,216 6.4818 6.461 6.441 6.461 6.362 6.471 2,861,109 6.4231 0.31%
2025-05-28 0 6.500 6.490 6.500 6.410 6.550 3,674,000 23,900,776 6.5054 6.441 6.431 6.441 6.352 6.491 3,707,574 6.4465 0.78%
2025-05-27 0 6.450 6.440 6.450 6.400 6.590 5,357,600 34,660,205 6.4694 6.392 6.382 6.392 6.342 6.530 5,406,560 6.4108 0.16%
2025-05-26 0 6.440 6.430 6.440 6.400 6.760 7,443,200 48,453,522 6.5098 6.382 6.372 6.382 6.342 6.699 7,511,219 6.4508 -3.59%
2025-05-23 0 6.680 6.660 6.680 6.500 6.720 4,499,400 29,954,882 6.6575 6.620 6.600 6.620 6.441 6.659 4,540,517 6.5972 1.98%
2025-05-22 0 6.550 6.540 6.550 6.530 6.630 5,304,600 34,770,879 6.5549 6.491 6.481 6.491 6.471 6.570 5,353,075 6.4955 -1.36%
2025-05-21 0 6.640 6.630 6.640 6.610 6.740 4,697,800 31,161,772 6.6333 6.580 6.570 6.580 6.550 6.679 4,740,730 6.5732 -0.90%
2025-05-20 0 6.700 6.700 6.710 6.660 6.740 4,427,400 29,624,592 6.6912 6.639 6.639 6.649 6.600 6.679 4,467,859 6.6306 -0.74%
2025-05-19 0 6.750 6.750 6.780 6.520 6.810 6,265,000 42,023,820 6.7077 6.689 6.689 6.719 6.461 6.748 6,322,252 6.6470 0.30%
2025-05-16 0 6.730 6.720 6.730 6.700 6.880 4,037,400 27,285,914 6.7583 6.669 6.659 6.669 6.639 6.818 4,074,295 6.6971 -2.04%
2025-05-15 0 6.870 6.860 6.870 6.810 6.980 4,121,600 28,383,276 6.8865 6.808 6.798 6.808 6.748 6.917 4,159,265 6.8241 -1.15%
2025-05-14 0 6.950 6.940 6.950 6.600 6.970 8,584,200 59,100,362 6.8848 6.887 6.877 6.887 6.540 6.907 8,662,646 6.8224 4.67%
2025-05-13 0 6.640 6.640 6.670 6.620 6.770 5,078,800 33,917,805 6.6783 6.580 6.580 6.610 6.560 6.709 5,125,212 6.6178 -0.60%
2025-05-12 0 6.890 6.880 6.890 6.720 6.940 5,464,200 37,602,745 6.8817 6.620 6.610 6.620 6.456 6.668 5,687,482 6.6115 1.32%
2025-05-09 0 6.800 6.790 6.800 6.720 6.840 4,900,400 33,279,510 6.7912 6.533 6.523 6.533 6.456 6.571 5,100,644 6.5246 0.29%
2025-05-08 0 6.780 6.780 6.790 6.700 6.840 4,512,400 30,663,878 6.7955 6.514 6.514 6.523 6.437 6.571 4,696,789 6.5287 0.74%
2025-05-07 0 6.730 6.710 6.730 6.650 6.850 7,264,400 49,158,358 6.7670 6.466 6.447 6.466 6.389 6.581 7,561,244 6.5014 1.51%
2025-05-06 0 6.630 6.620 6.630 6.450 6.660 7,531,800 49,300,600 6.5457 6.370 6.360 6.370 6.197 6.399 7,839,570 6.2887 0.15%
2025-05-02 0 6.620 6.610 6.620 6.440 6.660 650,800 4,285,530 6.5850 6.360 6.351 6.360 6.187 6.399 677,394 6.3265 1.85%
2025-04-30 0 6.500 6.500 6.510 6.460 6.630 3,859,200 25,119,168 6.5089 6.245 6.245 6.254 6.206 6.370 4,016,898 6.2534 -0.76%
2025-04-29 0 6.550 6.540 6.550 6.510 6.610 5,530,827 36,186,571 6.5427 6.293 6.283 6.293 6.254 6.351 5,756,832 6.2858 -0.15%
2025-04-28 0 6.560 6.550 6.560 6.540 6.740 6,742,200 44,521,278 6.6034 6.302 6.293 6.302 6.283 6.475 7,017,705 6.3441 -2.24%
2025-04-25 0 6.710 6.710 6.730 6.700 6.830 3,779,400 25,599,696 6.7735 6.447 6.447 6.466 6.437 6.562 3,933,837 6.5076 -0.30%
2025-04-24 0 6.730 6.730 6.740 6.710 6.910 4,497,874 30,572,014 6.7970 6.466 6.466 6.475 6.447 6.639 4,681,670 6.5302 -1.75%
2025-04-23 0 6.850 6.850 6.860 6.840 6.950 4,831,000 33,205,446 6.8734 6.581 6.581 6.591 6.571 6.677 5,028,408 6.6036 0.29%
2025-04-22 0 6.830 6.830 6.840 6.680 6.840 5,077,694 34,379,561 6.7707 6.562 6.562 6.571 6.418 6.571 5,285,183 6.5049 0.44%
2025-04-17 0 6.800 6.800 6.830 6.580 6.840 4,897,600 33,006,724 6.7394 6.533 6.533 6.562 6.322 6.571 5,097,730 6.4748 2.56%
2025-04-16 0 6.630 6.620 6.630 6.590 6.800 5,113,000 33,930,870 6.6362 6.370 6.360 6.370 6.331 6.533 5,321,931 6.3757 -2.07%
2025-04-15 0 6.770 6.770 6.810 6.730 6.890 4,435,200 30,137,556 6.7951 6.504 6.504 6.543 6.466 6.620 4,616,435 6.5283 -0.88%
2025-04-14 0 6.830 6.830 6.840 6.790 6.940 3,386,600 23,178,236 6.8441 6.562 6.562 6.571 6.523 6.668 3,524,986 6.5754 -0.44%
2025-04-11 0 6.860 6.830 6.860 6.760 6.980 4,561,600 31,157,746 6.8304 6.591 6.562 6.591 6.495 6.706 4,748,000 6.5623 -0.29%
2025-04-10 0 6.880 6.880 6.900 6.870 7.100 9,693,003 67,577,851 6.9718 6.610 6.610 6.629 6.600 6.821 10,089,086 6.6981 -1.15%
2025-04-09 0 6.960 6.960 6.980 6.560 7.030 9,408,200 64,557,156 6.8618 6.687 6.687 6.706 6.302 6.754 9,792,645 6.5924 0.58%
2025-04-08 0 6.920 6.910 6.920 6.500 6.960 11,648,000 78,163,824 6.7105 6.648 6.639 6.648 6.245 6.687 12,123,970 6.4470 7.79%
2025-04-07 0 6.420 6.410 6.420 6.380 7.120 15,659,200 104,832,278 6.6946 6.168 6.158 6.168 6.130 6.840 16,299,079 6.4318 -12.89%
2025-04-03 0 7.370 7.330 7.370 7.040 7.390 8,615,600 62,854,502 7.2954 7.081 7.042 7.081 6.764 7.100 8,967,657 7.0090 3.22%
2025-04-02 0 7.140 7.130 7.140 7.030 7.190 2,263,000 16,092,420 7.1111 6.860 6.850 6.860 6.754 6.908 2,355,472 6.8319 0.85%
2025-04-01 0 7.080 7.070 7.080 6.950 7.170 4,081,600 28,984,366 7.1012 6.802 6.792 6.802 6.677 6.889 4,248,386 6.8224 1.87%
2025-03-31 0 6.950 6.930 6.950 6.860 7.200 7,330,600 51,181,757 6.9819 6.677 6.658 6.677 6.591 6.917 7,630,149 6.7078 -2.52%
2025-03-28 0 7.130 7.100 7.130 7.000 7.300 5,016,200 35,646,522 7.1063 6.850 6.821 6.850 6.725 7.013 5,221,176 6.8273 -1.52%
2025-03-27 0 7.240 7.230 7.240 7.140 7.320 5,530,600 39,952,308 7.2239 6.956 6.946 6.956 6.860 7.033 5,756,596 6.9403 -0.28%
2025-03-26 0 7.260 7.250 7.260 7.090 7.360 6,857,800 49,741,344 7.2533 6.975 6.965 6.975 6.812 7.071 7,138,029 6.9685 2.40%
2025-03-25 0 7.090 7.090 7.100 7.070 7.500 8,718,400 62,573,530 7.1772 6.812 6.812 6.821 6.792 7.206 9,074,658 6.8954 -4.58%
2025-03-24 0 7.430 7.410 7.430 7.350 7.660 7,456,400 55,762,223 7.4784 7.138 7.119 7.138 7.061 7.359 7,761,089 7.1848 -0.13%
2025-03-21 0 7.440 7.390 7.440 7.180 7.680 14,325,270 106,876,896 7.4607 7.148 7.100 7.148 6.898 7.378 14,910,641 7.1678 1.22%
2025-03-20 0 7.350 7.340 7.350 7.330 7.720 10,861,000 80,804,741 7.4399 7.061 7.052 7.061 7.042 7.417 11,304,811 7.1478 -3.80%
2025-03-19 0 7.640 7.640 7.650 7.600 7.960 7,735,800 59,466,626 7.6872 7.340 7.340 7.350 7.302 7.648 8,051,906 7.3854 -3.54%
2025-03-18 0 7.920 7.910 7.920 7.700 8.010 15,037,400 117,340,012 7.8032 7.609 7.599 7.609 7.398 7.696 15,651,870 7.4969 0.25%
2025-03-17 0 7.900 7.880 7.900 7.810 8.460 20,508,600 165,660,467 8.0776 7.590 7.571 7.590 7.503 8.128 21,346,639 7.7605 -1.62%
2025-03-14 0 8.030 8.030 8.040 7.750 8.100 23,778,600 188,903,109 7.9442 7.715 7.715 7.724 7.446 7.782 24,750,260 7.6324 3.61%
2025-03-13 0 7.750 7.740 7.750 7.540 8.030 17,199,176 133,750,866 7.7766 7.446 7.436 7.446 7.244 7.715 17,901,982 7.4713 2.38%
2025-03-12 0 7.570 7.530 7.570 7.440 7.730 12,067,400 91,267,854 7.5632 7.273 7.234 7.273 7.148 7.427 12,560,508 7.2663 0.53%
2025-03-11 0 7.530 7.520 7.530 6.860 7.650 20,904,400 153,726,280 7.3538 7.234 7.225 7.234 6.591 7.350 21,758,612 7.0651 6.36%
2025-03-10 0 7.080 7.050 7.080 6.820 7.160 6,593,400 46,440,548 7.0435 6.802 6.773 6.802 6.552 6.879 6,862,825 6.7670 1.14%
2025-03-07 0 7.000 6.950 7.000 6.920 7.260 11,994,600 84,699,948 7.0615 6.725 6.677 6.725 6.648 6.975 12,484,733 6.7843 -1.13%
2025-03-06 0 7.080 7.080 7.100 7.010 7.170 6,950,200 49,225,280 7.0826 6.802 6.802 6.821 6.735 6.889 7,234,205 6.8045 0.71%
2025-03-05 0 7.030 7.010 7.030 6.820 7.100 7,033,600 48,667,006 6.9192 6.754 6.735 6.754 6.552 6.821 7,321,013 6.6476 1.88%
2025-03-04 0 6.900 6.890 6.900 6.860 7.140 7,020,400 48,589,188 6.9211 6.629 6.620 6.629 6.591 6.860 7,307,273 6.6494 -2.82%
2025-03-03 0 7.100 7.090 7.100 7.060 7.460 11,926,000 86,803,876 7.2785 6.821 6.812 6.821 6.783 7.167 12,413,330 6.9928 -2.07%
2025-02-28 0 7.250 7.250 7.260 7.060 7.470 25,887,355 188,488,069 7.2811 6.965 6.965 6.975 6.783 7.177 26,945,185 6.9952 0.97%
2025-02-27 0 7.180 7.170 7.180 6.700 7.220 21,438,200 151,106,778 7.0485 6.898 6.889 6.898 6.437 6.937 22,314,225 6.7718 6.69%
2025-02-26 0 6.730 6.720 6.730 6.510 6.770 7,158,000 47,971,592 6.7018 6.466 6.456 6.466 6.254 6.504 7,450,496 6.4387 3.38%
2025-02-25 0 6.510 6.510 6.540 6.470 6.680 6,933,600 45,515,867 6.5645 6.254 6.254 6.283 6.216 6.418 7,216,926 6.3068 -2.98%
2025-02-24 0 6.710 6.700 6.710 6.490 6.820 8,188,200 54,687,777 6.6789 6.447 6.437 6.447 6.235 6.552 8,522,793 6.4166 0.30%
2025-02-21 0 6.690 6.680 6.690 6.590 6.770 9,233,000 61,402,806 6.6504 6.427 6.418 6.427 6.331 6.504 9,610,286 6.3893 0.15%
2025-02-20 0 6.680 6.680 6.710 6.600 6.900 8,285,800 55,780,196 6.7320 6.418 6.418 6.447 6.341 6.629 8,624,381 6.4677 -1.18%
2025-02-19 0 6.760 6.750 6.760 6.640 6.880 7,621,200 51,497,212 6.7571 6.495 6.485 6.495 6.379 6.610 7,932,624 6.4918 -1.74%
2025-02-18 0 6.880 6.860 6.880 6.730 6.920 5,717,600 39,042,616 6.8285 6.610 6.591 6.610 6.466 6.648 5,951,237 6.5604 -0.29%
2025-02-17 0 6.900 6.900 6.910 6.660 6.960 11,645,600 79,388,984 6.8171 6.629 6.629 6.639 6.399 6.687 12,121,472 6.5495 1.47%
2025-02-14 0 6.800 6.790 6.800 6.570 6.820 9,367,000 63,140,594 6.7407 6.533 6.523 6.533 6.312 6.552 9,749,762 6.4761 4.13%
2025-02-13 0 6.530 6.520 6.530 6.380 6.800 13,793,800 91,793,987 6.6547 6.274 6.264 6.274 6.130 6.533 14,357,453 6.3935 1.71%
2025-02-12 0 6.420 6.420 6.430 6.260 6.450 7,308,600 46,265,389 6.3303 6.168 6.168 6.178 6.014 6.197 7,607,250 6.0817 1.90%
2025-02-11 0 6.300 6.300 6.310 6.300 6.690 9,829,000 62,792,312 6.3885 6.053 6.053 6.062 6.053 6.427 10,230,640 6.1377 -5.26%
2025-02-10 0 6.650 6.640 6.650 6.620 6.790 7,110,800 47,420,208 6.6688 6.389 6.379 6.389 6.360 6.523 7,401,367 6.4070 -0.89%
2025-02-07 0 6.710 6.700 6.710 6.550 6.810 5,855,200 39,190,696 6.6933 6.447 6.437 6.447 6.293 6.543 6,094,460 6.4305 1.67%
2025-02-06 0 6.600 6.560 6.600 6.400 6.620 2,686,600 17,625,424 6.5605 6.341 6.302 6.341 6.149 6.360 2,796,382 6.3029 1.85%
2025-02-05 0 6.480 6.470 6.480 6.370 6.600 3,705,800 23,868,826 6.4409 6.226 6.216 6.226 6.120 6.341 3,857,229 6.1881 -0.92%
2025-02-04 0 6.540 6.520 6.540 6.360 6.700 3,515,200 22,786,292 6.4822 6.283 6.264 6.283 6.110 6.437 3,658,841 6.2277 1.55%
2025-02-03 0 6.440 6.440 6.450 6.300 6.700 4,435,800 28,511,273 6.4275 6.187 6.187 6.197 6.053 6.437 4,617,059 6.1752 -3.16%
2025-01-28 0 6.650 6.650 6.670 6.410 6.700 330,200 2,184,474 6.6156 6.389 6.389 6.408 6.158 6.437 343,693 6.3559 -0.30%
2025-01-27 0 6.670 6.630 6.670 6.500 6.840 3,319,800 22,307,132 6.7194 6.408 6.370 6.408 6.245 6.571 3,455,456 6.4556 1.21%
2025-01-24 0 6.590 6.580 6.590 6.430 6.660 4,315,600 28,386,417 6.5776 6.331 6.322 6.331 6.178 6.399 4,491,947 6.3194 0.61%
2025-01-23 0 6.550 6.530 6.550 6.460 6.620 4,531,400 29,526,314 6.5159 6.293 6.274 6.293 6.206 6.360 4,716,566 6.2601 1.39%
2025-01-22 0 6.460 6.450 6.460 6.380 6.590 6,521,800 42,072,429 6.4510 6.206 6.197 6.206 6.130 6.331 6,788,299 6.1978 -2.27%
2025-01-21 0 6.610 6.610 6.620 6.540 6.750 3,890,600 25,772,216 6.6242 6.351 6.351 6.360 6.283 6.485 4,049,581 6.3642 -1.05%
2025-01-20 0 6.680 6.640 6.680 6.580 6.710 4,031,800 26,741,052 6.6325 6.418 6.379 6.418 6.322 6.447 4,196,551 6.3722 1.83%
2025-01-17 0 6.560 6.560 6.570 6.530 6.740 5,845,200 38,749,188 6.6292 6.302 6.302 6.312 6.274 6.475 6,084,051 6.3690 -1.65%
2025-01-16 0 6.670 6.650 6.670 6.560 6.810 6,635,000 44,164,428 6.6563 6.408 6.389 6.408 6.302 6.543 6,906,125 6.3950 0.15%
2025-01-15 0 6.660 6.650 6.660 6.600 6.760 5,238,400 35,143,482 6.7088 6.399 6.389 6.399 6.341 6.495 5,452,456 6.4454 -0.45%
2025-01-14 0 6.690 6.690 6.700 6.380 6.700 8,385,200 55,323,481 6.5978 6.427 6.427 6.437 6.130 6.437 8,727,843 6.3387 4.53%
2025-01-13 0 6.400 6.400 6.480 6.240 6.480 6,085,000 38,924,496 6.3968 6.149 6.149 6.226 5.995 6.226 6,333,650 6.1457 0.16%
2025-01-10 0 6.390 6.390 6.400 6.180 6.500 8,860,200 55,760,196 6.2933 6.139 6.139 6.149 5.937 6.245 9,222,253 6.0463 -1.08%
2025-01-09 0 6.460 6.460 6.480 6.350 6.610 5,415,800 35,209,620 6.5013 6.206 6.206 6.226 6.101 6.351 5,637,105 6.2460 0.16%
2025-01-08 0 6.450 6.450 6.460 6.290 6.540 6,375,536 40,903,868 6.4158 6.197 6.197 6.206 6.043 6.283 6,636,058 6.1639 0.47%
2025-01-07 0 6.420 6.410 6.420 6.220 6.530 12,838,200 81,336,750 6.3355 6.168 6.158 6.168 5.976 6.274 13,362,805 6.0868 3.22%
2025-01-06 0 6.220 6.220 6.230 6.210 6.550 16,925,200 107,491,382 6.3510 5.976 5.976 5.985 5.966 6.293 17,616,811 6.1016 -7.30%
2025-01-03 0 6.710 6.700 6.710 6.670 7.040 6,923,600 47,259,904 6.8259 6.447 6.437 6.447 6.408 6.764 7,206,518 6.5579 -2.04%
2025-01-02 0 6.850 6.820 6.850 6.630 6.950 9,120,882 61,873,207 6.7837 6.581 6.552 6.581 6.370 6.677 9,493,587 6.5174 0.88%
2024-12-31 0 6.790 6.750 6.790 6.620 6.800 2,063,600 13,921,152 6.7461 6.523 6.485 6.523 6.360 6.533 2,147,924 6.4812 1.95%
2024-12-30 0 6.660 6.660 6.680 6.590 6.740 6,102,298 40,588,305 6.6513 6.399 6.399 6.418 6.331 6.475 6,351,655 6.3902 -0.75%
2024-12-27 0 6.710 6.710 6.720 6.650 6.860 6,723,400 45,109,680 6.7094 6.447 6.447 6.456 6.389 6.591 6,998,137 6.4460 -2.04%
2024-12-24 0 6.850 6.820 6.850 6.730 6.850 2,709,400 18,430,630 6.8025 6.581 6.552 6.581 6.466 6.581 2,820,114 6.5354 1.78%
2024-12-23 0 6.730 6.720 6.730 6.680 6.930 5,781,800 38,994,050 6.7443 6.466 6.456 6.466 6.418 6.658 6,018,060 6.4795 -1.90%
2024-12-20 0 6.860 6.860 6.880 6.860 7.060 4,771,318 32,922,402 6.9001 6.591 6.591 6.610 6.591 6.783 4,966,287 6.6292 -0.58%
2024-12-19 0 6.900 6.890 6.900 6.870 7.110 11,718,000 80,908,842 6.9047 6.629 6.620 6.629 6.600 6.831 12,196,830 6.6336 -2.82%
2024-12-18 0 7.100 7.100 7.140 7.090 7.290 11,265,000 80,794,001 7.1721 6.821 6.821 6.860 6.812 7.004 11,725,319 6.8906 -1.25%
2024-12-17 0 7.190 7.190 7.200 7.050 7.300 5,617,800 40,301,652 7.1739 6.908 6.908 6.917 6.773 7.013 5,847,359 6.8923 0.98%
2024-12-16 0 7.120 7.100 7.120 7.080 7.410 12,320,800 89,045,784 7.2273 6.840 6.821 6.840 6.802 7.119 12,824,262 6.9435 -1.39%
2024-12-13 0 7.220 7.200 7.220 7.180 7.500 7,188,400 52,215,476 7.2639 6.937 6.917 6.937 6.898 7.206 7,482,138 6.9787 -3.73%
2024-12-12 0 7.500 7.490 7.500 7.330 7.600 9,500,800 71,532,078 7.5291 7.206 7.196 7.206 7.042 7.302 9,889,029 7.2335 2.04%
2024-12-11 0 7.350 7.350 7.360 7.240 7.540 5,741,600 42,588,838 7.4176 7.061 7.061 7.071 6.956 7.244 5,976,218 7.1264 1.24%
2024-12-10 0 7.260 7.260 7.270 7.260 8.100 15,952,400 121,375,257 7.6086 6.975 6.975 6.985 6.975 7.782 16,604,260 7.3099 -6.44%
2024-12-09 0 7.760 7.750 7.760 7.140 7.760 11,559,200 85,547,968 7.4009 7.455 7.446 7.455 6.860 7.455 12,031,541 7.1103 8.68%
2024-12-06 0 7.140 7.140 7.160 6.920 7.220 6,689,200 47,712,542 7.1328 6.860 6.860 6.879 6.648 6.937 6,962,539 6.8528 2.44%
2024-12-05 0 6.970 6.960 6.970 6.960 7.120 4,874,000 34,332,734 7.0441 6.696 6.687 6.696 6.687 6.840 5,073,165 6.7675 -1.83%
2024-12-04 0 7.100 7.100 7.120 7.060 7.280 4,362,600 31,164,482 7.1436 6.821 6.821 6.840 6.783 6.994 4,540,868 6.8631 -1.11%
2024-12-03 0 7.180 7.180 7.190 6.990 7.300 6,606,335 47,155,981 7.1380 6.898 6.898 6.908 6.716 7.013 6,876,288 6.8578 0.98%
2024-12-02 0 7.110 7.110 7.120 7.000 7.250 7,400,000 52,946,552 7.1549 6.831 6.831 6.840 6.725 6.965 7,702,385 6.8740 0.28%
2024-11-29 0 7.090 7.090 7.110 6.920 7.250 9,756,800 68,494,050 7.0201 6.812 6.812 6.831 6.648 6.965 10,155,490 6.7445 2.46%
2024-11-28 0 6.920 6.920 6.930 6.860 7.110 6,515,800 45,450,399 6.9754 6.648 6.648 6.658 6.591 6.831 6,782,054 6.7016 -1.84%
2024-11-27 0 7.050 7.050 7.060 6.540 7.100 9,226,778 62,882,334 6.8152 6.773 6.773 6.783 6.283 6.821 9,603,810 6.5476 5.70%
2024-11-26 0 6.670 6.670 6.680 6.550 6.820 7,689,232 51,650,652 6.7173 6.408 6.408 6.418 6.293 6.552 8,003,435 6.4536 1.68%
2024-11-25 0 6.560 6.560 6.590 6.370 6.740 9,476,400 62,007,304 6.5433 6.302 6.302 6.331 6.120 6.475 9,863,632 6.2865 2.98%
2024-11-22 0 6.370 6.360 6.370 6.320 6.590 11,519,000 74,291,928 6.4495 6.120 6.110 6.120 6.072 6.331 11,989,698 6.1963 -2.00%
2024-11-21 0 6.500 6.500 6.510 6.460 6.650 6,182,200 40,448,543 6.5427 6.245 6.245 6.254 6.206 6.389 6,434,822 6.2859 -1.22%
2024-11-20 0 6.580 6.580 6.600 6.370 6.610 12,076,800 78,468,698 6.4975 6.322 6.322 6.341 6.120 6.351 12,570,292 6.2424 1.39%
2024-11-19 0 6.490 6.480 6.490 6.390 6.680 9,196,000 59,821,150 6.5051 6.235 6.226 6.235 6.139 6.418 9,571,774 6.2497 -0.61%
2024-11-18 0 6.530 6.510 6.530 6.470 6.860 13,581,041 90,164,595 6.6390 6.274 6.254 6.274 6.216 6.591 14,136,000 6.3784 -3.55%
2024-11-15 0 6.770 6.770 6.780 6.750 7.080 9,832,200 67,412,118 6.8563 6.504 6.504 6.514 6.485 6.802 10,233,971 6.5871 -2.17%
2024-11-14 0 6.920 6.920 6.940 6.910 7.370 9,627,800 68,033,764 7.0664 6.648 6.648 6.668 6.639 7.081 10,021,219 6.7890 -4.95%
2024-11-13 0 7.280 7.270 7.280 7.170 7.380 6,077,200 44,044,290 7.2475 6.994 6.985 6.994 6.889 7.090 6,325,531 6.9629 -0.68%
2024-11-12 0 7.330 7.320 7.330 7.300 7.850 7,902,600 59,053,852 7.4727 7.042 7.033 7.042 7.013 7.542 8,225,522 7.1793 -2.91%
2024-11-11 0 7.550 7.530 7.550 7.430 7.670 10,906,200 81,978,286 7.5167 7.254 7.234 7.254 7.138 7.369 11,351,858 7.2216 -2.58%
2024-11-08 0 7.750 7.740 7.750 7.710 8.360 18,923,200 151,088,461 7.9843 7.446 7.436 7.446 7.407 8.032 19,696,455 7.6708 -4.67%
2024-11-07 0 8.130 8.110 8.130 7.600 8.440 31,248,200 253,088,659 8.0993 7.811 7.792 7.811 7.302 8.109 32,525,089 7.7813 6.00%
2024-11-06 0 7.670 7.650 7.670 7.580 8.000 8,324,400 64,394,223 7.7356 7.369 7.350 7.369 7.282 7.686 8,664,558 7.4319 -3.40%
2024-11-05 0 7.940 7.940 7.950 7.610 7.990 10,748,600 84,352,004 7.8477 7.628 7.628 7.638 7.311 7.676 11,187,818 7.5396 2.85%
2024-11-04 0 7.720 7.700 7.720 7.350 7.800 8,583,800 65,232,896 7.5995 7.417 7.398 7.417 7.061 7.494 8,934,558 7.3012 2.93%
2024-11-01 0 7.500 7.500 7.510 7.290 7.520 6,680,600 49,541,143 7.4157 7.206 7.206 7.215 7.004 7.225 6,953,588 7.1245 2.18%
2024-10-31 0 7.340 7.340 7.370 7.290 7.560 29,214,000 208,211,694 7.1271 7.052 7.052 7.081 7.004 7.263 30,407,766 6.8473 -0.81%
2024-10-30 0 7.400 7.390 7.400 7.270 7.720 5,778,600 42,860,550 7.4171 7.109 7.100 7.109 6.985 7.417 6,014,730 7.1259 -2.50%
2024-10-29 0 7.590 7.590 7.600 7.510 7.960 5,437,600 41,633,614 7.6566 7.292 7.292 7.302 7.215 7.648 5,659,796 7.3560 -2.44%
2024-10-28 0 7.780 7.780 7.800 7.640 7.960 5,579,200 43,670,216 7.8273 7.475 7.475 7.494 7.340 7.648 5,807,182 7.5200 -0.26%
2024-10-25 0 7.800 7.790 7.800 7.610 7.880 2,112,400 16,476,262 7.7998 7.494 7.484 7.494 7.311 7.571 2,198,719 7.4936 2.23%
2024-10-24 0 7.630 7.630 7.640 7.600 8.050 5,925,600 45,659,590 7.7055 7.330 7.330 7.340 7.302 7.734 6,167,737 7.4030 -3.54%
2024-10-23 0 7.910 7.910 7.930 7.610 8.180 9,732,400 77,536,099 7.9668 7.599 7.599 7.619 7.311 7.859 10,130,093 7.6540 3.67%
2024-10-22 0 7.630 7.630 7.650 7.350 7.710 9,194,590 70,179,135 7.6327 7.330 7.330 7.350 7.061 7.407 9,570,307 7.3330 3.53%
2024-10-21 0 7.370 7.370 7.400 7.320 7.560 9,358,647 69,458,331 7.4218 7.081 7.081 7.109 7.033 7.263 9,741,067 7.1305 -1.60%
2024-10-18 0 7.490 7.470 7.490 7.080 7.620 7,780,200 57,090,026 7.3379 7.196 7.177 7.196 6.802 7.321 8,098,121 7.0498 5.05%
2024-10-17 0 7.130 7.130 7.140 7.090 7.720 8,856,800 65,340,572 7.3774 6.850 6.850 6.860 6.812 7.417 9,218,714 7.0878 -5.06%
2024-10-16 0 7.510 7.510 7.520 7.200 7.930 10,360,400 77,955,354 7.5244 7.215 7.215 7.225 6.917 7.619 10,783,755 7.2290 3.02%
2024-10-15 0 7.290 7.290 7.300 7.210 7.990 11,504,800 86,467,377 7.5158 7.004 7.004 7.013 6.927 7.676 11,974,918 7.2207 -7.84%
2024-10-14 0 7.910 7.900 7.910 7.640 8.110 12,345,500 96,814,942 7.8421 7.599 7.590 7.599 7.340 7.792 12,849,972 7.5343 -3.65%
2024-10-10 0 8.210 8.210 8.250 7.880 8.490 17,883,000 146,838,164 8.2110 7.888 7.888 7.926 7.571 8.157 18,613,749 7.8887 5.26%
2024-10-09 0 7.800 7.800 7.810 7.550 8.600 27,598,600 220,865,628 8.0028 7.494 7.494 7.503 7.254 8.262 28,726,356 7.6886 -4.53%
2024-10-08 0 8.170 8.170 8.190 8.170 10.52 56,084,200 497,884,691 8.8775 7.849 7.849 7.868 7.849 10.11 58,375,957 8.5289 -20.99%
2024-10-07 0 10.34 10.32 10.34 9.590 10.36 12,147,800 123,907,993 10.200 9.934 9.915 9.934 9.214 9.953 12,644,193 9.7996 8.73%
2024-10-04 0 9.510 9.510 9.580 9.010 9.600 7,927,400 74,525,942 9.4011 9.137 9.137 9.204 8.656 9.223 8,251,336 9.0320 5.67%
2024-10-03 0 9.000 8.990 9.000 8.560 9.740 10,232,000 91,596,015 8.9519 8.647 8.637 8.647 8.224 9.358 10,650,108 8.6005 -5.76%
2024-10-02 0 9.550 9.550 9.600 9.150 9.930 19,516,400 187,627,043 9.6138 9.175 9.175 9.223 8.791 9.540 20,313,895 9.2364 0.32%
2024-09-30 0 9.520 9.510 9.520 8.800 9.590 38,456,090 355,899,016 9.2547 9.146 9.137 9.146 8.455 9.214 40,027,513 8.8914 13.33%
2024-09-27 0 8.400 8.400 8.410 7.860 8.520 37,945,600 309,932,224 8.1678 8.070 8.070 8.080 7.551 8.186 39,496,163 7.8471 9.66%
2024-09-26 0 7.660 7.660 7.670 6.630 7.750 31,720,200 231,246,456 7.2902 7.359 7.359 7.369 6.370 7.446 33,016,376 7.0040 16.24%
2024-09-25 0 6.590 6.570 6.590 6.520 7.070 11,050,600 74,956,515 6.7830 6.331 6.312 6.331 6.264 6.792 11,502,158 6.5167 -0.60%
2024-09-24 0 6.630 6.620 6.630 6.070 6.660 13,161,300 84,576,996 6.4262 6.370 6.360 6.370 5.832 6.399 13,699,107 6.1739 10.50%
2024-09-23 0 6.000 5.990 6.000 6.000 6.210 5,800,200 35,282,448 6.0830 5.764 5.755 5.764 5.764 5.966 6,037,212 5.8442 -1.15%
2024-09-20 0 6.070 6.040 6.070 5.810 6.140 7,100,200 42,830,367 6.0323 5.832 5.803 5.832 5.582 5.899 7,390,334 5.7955 3.06%
2024-09-19 0 5.890 5.880 5.890 5.620 6.080 21,556,400 126,910,006 5.8873 5.659 5.649 5.659 5.399 5.841 22,437,255 5.6562 3.15%
2024-09-17 0 5.710 5.700 5.710 5.560 5.780 5,646,400 32,279,949 5.7169 5.486 5.476 5.486 5.342 5.553 5,877,128 5.4925 -0.17%
2024-09-16 0 5.720 5.710 5.720 5.680 6.040 5,522,800 31,880,779 5.7726 5.495 5.486 5.495 5.457 5.803 5,748,477 5.5460 -4.51%
2024-09-13 0 5.990 5.990 6.000 5.970 6.120 9,997,800 60,453,810 6.0467 5.755 5.755 5.764 5.736 5.880 10,406,338 5.8093 -1.48%
2024-09-12 0 6.080 6.070 6.080 6.030 6.410 17,444,200 109,132,677 6.2561 5.841 5.832 5.841 5.793 6.158 18,157,019 6.0105 -4.25%
2024-09-11 0 6.350 6.320 6.350 6.240 6.420 5,264,000 33,325,086 6.3308 6.101 6.072 6.101 5.995 6.168 5,479,102 6.0822 -1.09%
2024-09-10 0 6.420 6.420 6.430 6.380 6.620 12,775,400 82,958,442 6.4936 6.168 6.168 6.178 6.130 6.360 13,297,439 6.2387 -1.68%
2024-09-09 0 6.530 6.530 6.540 6.440 6.600 5,101,600 33,110,592 6.4902 6.274 6.274 6.283 6.187 6.341 5,310,066 6.2354 -1.95%
2024-09-05 0 6.660 6.620 6.660 6.580 6.850 5,141,200 34,288,030 6.6693 6.399 6.360 6.399 6.322 6.581 5,351,284 6.4074 -1.48%
2024-09-04 0 6.760 6.760 6.770 6.640 6.880 8,014,000 54,026,494 6.7415 6.495 6.495 6.504 6.379 6.610 8,341,474 6.4769 -2.31%
2024-09-03 0 6.920 6.890 6.920 6.780 7.040 4,610,400 31,929,274 6.9255 6.648 6.620 6.648 6.514 6.764 4,798,794 6.6536 1.91%
2024-09-02 0 6.790 6.790 6.800 6.760 7.190 11,527,600 81,608,155 7.0794 6.523 6.523 6.533 6.495 6.908 11,998,650 6.8014 -6.22%
2024-08-30 0 7.240 7.180 7.240 6.750 7.370 6,758,000 48,342,646 7.1534 6.956 6.898 6.956 6.485 7.081 7,034,151 6.8726 6.00%
2024-08-29 0 6.830 6.790 6.830 6.510 6.840 4,630,400 31,187,764 6.7354 6.562 6.523 6.562 6.254 6.571 4,819,611 6.4710 3.33%
2024-08-28 0 6.610 6.600 6.610 6.350 6.760 6,924,000 45,414,480 6.5590 6.351 6.341 6.351 6.101 6.495 7,206,934 6.3015 -1.34%
2024-08-27 0 6.700 6.690 6.700 6.690 7.080 6,122,000 41,914,728 6.8466 6.437 6.427 6.437 6.427 6.802 6,372,162 6.5778 -4.83%
2024-08-26 0 7.040 7.030 7.050 6.930 7.110 4,644,100 32,598,725 7.0194 6.764 6.754 6.773 6.658 6.831 4,833,871 6.7438 1.15%
2024-08-23 0 6.960 6.960 6.970 6.960 7.100 6,902,200 48,444,192 7.0187 6.687 6.687 6.696 6.687 6.821 7,184,243 6.7431 -1.97%
2024-08-22 0 7.100 7.090 7.100 7.000 7.400 11,181,200 79,801,865 7.1371 6.821 6.812 6.821 6.725 7.109 11,638,095 6.8570 -4.05%
2024-08-21 0 7.400 7.400 7.410 7.370 7.790 8,614,646 65,574,319 7.6120 7.109 7.109 7.119 7.081 7.484 8,966,664 7.3131 -1.99%
2024-08-20 0 7.550 7.540 7.550 7.230 7.570 25,409,200 186,053,146 7.3223 7.254 7.244 7.254 6.946 7.273 26,447,491 7.0348 4.43%
2024-08-19 0 7.230 7.230 7.270 7.110 7.380 4,568,000 33,242,349 7.2772 6.946 6.946 6.985 6.831 7.090 4,754,661 6.9915 0.98%
2024-08-16 0 7.160 7.150 7.160 7.060 7.200 4,361,200 31,149,074 7.1423 6.879 6.869 6.879 6.783 6.917 4,539,411 6.8619 0.99%
2024-08-15 0 7.090 7.090 7.100 6.910 7.170 4,377,200 30,992,742 7.0805 6.812 6.812 6.821 6.639 6.889 4,556,065 6.8025 1.43%
2024-08-14 0 6.990 6.990 7.020 6.980 7.240 4,647,600 32,759,395 7.0487 6.716 6.716 6.744 6.706 6.956 4,837,514 6.7719 -2.51%
2024-08-13 0 7.170 7.170 7.210 7.100 7.320 4,209,400 30,209,576 7.1767 6.889 6.889 6.927 6.821 7.033 4,381,408 6.8949 -0.97%
2024-08-12 0 7.240 7.210 7.240 7.170 7.310 4,813,200 34,737,417 7.2171 6.956 6.927 6.956 6.889 7.023 5,009,881 6.9338 -0.28%
2024-08-09 0 7.260 7.240 7.260 7.220 7.400 5,425,800 39,445,496 7.2700 6.975 6.956 6.975 6.937 7.109 5,647,513 6.9846 1.54%
2024-08-08 0 7.150 7.150 7.180 6.950 7.290 5,932,200 42,448,994 7.1557 6.869 6.869 6.898 6.677 7.004 6,174,606 6.8748 1.42%
2024-08-07 0 7.050 7.050 7.070 7.010 7.120 5,127,600 36,224,510 7.0646 6.773 6.773 6.792 6.735 6.840 5,337,128 6.7873 0.00%
2024-08-06 0 7.050 7.040 7.070 6.990 7.130 5,915,200 41,795,937 7.0659 6.773 6.764 6.792 6.716 6.850 6,156,912 6.7885 1.29%
2024-08-05 0 6.960 6.950 6.960 6.760 7.180 5,792,400 40,480,258 6.9885 6.687 6.677 6.687 6.495 6.898 6,029,094 6.7142 0.87%
2024-08-02 0 6.900 6.880 6.900 6.750 7.000 5,439,200 37,302,316 6.8581 6.629 6.610 6.629 6.485 6.725 5,661,461 6.5888 -0.86%
2024-08-01 0 6.960 6.960 6.980 6.920 7.220 5,051,657 35,388,364 7.0053 6.687 6.687 6.706 6.648 6.937 5,258,082 6.7303 -2.93%
2024-07-31 0 7.170 7.170 7.190 6.910 7.220 6,736,000 48,113,276 7.1427 6.889 6.889 6.908 6.639 6.937 7,011,252 6.8623 3.91%
2024-07-30 0 6.900 6.890 6.900 6.810 7.030 5,728,400 39,467,656 6.8898 6.629 6.620 6.629 6.543 6.754 5,962,478 6.6193 -1.71%
2024-07-29 0 7.020 7.020 7.030 6.990 7.130 6,938,000 48,876,128 7.0447 6.744 6.744 6.754 6.716 6.850 7,221,506 6.7681 -1.27%
2024-07-26 0 7.110 7.090 7.110 7.070 7.270 6,465,200 46,246,534 7.1531 6.831 6.812 6.831 6.792 6.985 6,729,386 6.8723 0.00%
2024-07-25 0 7.110 7.110 7.120 7.050 7.220 5,914,600 42,234,552 7.1407 6.831 6.831 6.840 6.773 6.937 6,156,287 6.8604 -0.42%
2024-07-24 0 7.140 7.140 7.160 7.110 7.550 7,349,800 53,457,079 7.2733 6.860 6.860 6.879 6.831 7.254 7,650,133 6.9877 -4.42%
2024-07-23 0 7.470 7.450 7.470 7.430 7.800 6,047,600 45,764,080 7.5673 7.177 7.158 7.177 7.138 7.494 6,294,722 7.2702 -3.98%
2024-07-22 0 7.780 7.770 7.780 7.720 7.950 5,815,000 45,446,650 7.8154 7.475 7.465 7.475 7.417 7.638 6,052,617 7.5086 0.26%
2024-07-19 0 7.760 7.750 7.760 7.660 7.890 5,609,330 43,679,278 7.7869 7.455 7.446 7.455 7.359 7.580 5,838,543 7.4812 -1.02%
2024-07-18 0 7.840 7.840 7.850 7.820 8.040 5,321,600 41,895,975 7.8728 7.532 7.532 7.542 7.513 7.724 5,539,055 7.5637 -0.63%
2024-07-17 0 7.890 7.880 7.890 7.640 7.980 5,980,600 46,769,498 7.8202 7.580 7.571 7.580 7.340 7.667 6,224,984 7.5132 2.33%
2024-07-16 0 7.710 7.700 7.710 7.640 7.820 5,515,600 42,617,554 7.7267 7.407 7.398 7.407 7.340 7.513 5,740,983 7.4234 -0.26%
2024-07-15 0 7.730 7.710 7.730 7.660 7.940 5,760,400 44,677,808 7.7560 7.427 7.407 7.427 7.359 7.628 5,995,786 7.4515 -2.28%
2024-07-12 0 7.910 7.900 7.910 7.810 8.070 6,063,400 48,001,163 7.9165 7.599 7.590 7.599 7.503 7.753 6,311,167 7.6058 0.89%
2024-07-11 0 7.840 7.830 7.840 7.620 7.880 5,958,400 46,242,029 7.7608 7.532 7.523 7.532 7.321 7.571 6,201,877 7.4561 3.70%
2024-07-10 0 7.560 7.540 7.560 7.450 7.620 6,559,800 49,584,694 7.5589 7.263 7.244 7.263 7.158 7.321 6,827,852 7.2621 1.07%
2024-07-09 0 7.480 7.450 7.480 7.350 7.590 6,109,800 45,664,910 7.4740 7.186 7.158 7.186 7.061 7.292 6,359,463 7.1806 -0.13%
2024-07-08 0 7.490 7.480 7.490 7.430 7.680 5,137,000 38,496,336 7.4939 7.196 7.186 7.196 7.138 7.378 5,346,912 7.1997 -2.47%
2024-07-05 0 7.680 7.680 7.690 7.670 7.910 6,078,400 47,136,680 7.7548 7.378 7.378 7.388 7.369 7.599 6,326,780 7.4503 -2.04%
2024-07-04 0 7.840 7.800 7.840 7.710 8.060 5,783,800 45,260,054 7.8253 7.532 7.494 7.532 7.407 7.744 6,020,142 7.5181 -1.38%
2024-07-03 0 7.950 7.940 7.950 7.820 8.000 5,618,200 44,589,450 7.9366 7.638 7.628 7.638 7.513 7.686 5,847,775 7.6250 0.38%
2024-07-02 0 7.920 7.910 7.920 7.900 8.150 7,775,600 62,442,243 8.0305 7.609 7.599 7.609 7.590 7.830 8,093,333 7.7153 -1.98%
2024-06-28 0 8.080 8.080 8.100 8.050 8.390 5,842,600 47,879,546 8.1949 7.763 7.763 7.782 7.734 8.061 6,081,345 7.8732 -2.18%
2024-06-27 0 8.260 8.260 8.300 8.250 8.450 5,643,400 47,013,898 8.3308 7.936 7.936 7.974 7.926 8.118 5,874,005 8.0037 -1.31%
2024-06-26 0 8.370 8.370 8.380 8.130 8.430 6,758,000 56,291,302 8.3296 8.041 8.041 8.051 7.811 8.099 7,034,151 8.0026 3.08%
2024-06-25 0 8.300 8.280 8.300 8.130 8.520 7,570,800 63,232,810 8.3522 7.801 7.782 7.801 7.641 8.008 8,054,847 7.8503 2.09%
2024-06-24 0 8.130 8.120 8.130 8.030 8.400 8,883,200 72,077,828 8.1139 7.641 7.632 7.641 7.547 7.895 9,451,157 7.6263 -3.33%
2024-06-21 0 8.410 8.370 8.410 8.180 8.480 9,964,600 83,289,352 8.3585 7.905 7.867 7.905 7.688 7.970 10,601,698 7.8562 1.82%
2024-06-20 0 8.260 8.230 8.260 8.200 8.530 6,821,000 56,902,744 8.3423 7.764 7.735 7.764 7.707 8.017 7,257,108 7.8410 -2.13%
2024-06-19 0 8.440 8.430 8.440 8.300 8.590 7,500,300 63,415,757 8.4551 7.933 7.923 7.933 7.801 8.074 7,979,840 7.9470 1.08%
2024-06-18 0 8.350 8.330 8.350 8.270 8.590 7,795,400 65,175,054 8.3607 7.848 7.829 7.848 7.773 8.074 8,293,808 7.8583 -2.22%
2024-06-17 0 8.540 8.530 8.540 8.370 8.800 7,407,000 63,121,662 8.5219 8.027 8.017 8.027 7.867 8.271 7,880,575 8.0098 -2.18%
2024-06-14 0 8.730 8.720 8.730 8.520 9.000 9,736,600 84,511,300 8.6798 8.205 8.196 8.205 8.008 8.459 10,359,120 8.1582 -1.80%
2024-06-13 0 8.890 8.880 8.890 8.780 9.170 9,701,602 86,438,217 8.9097 8.356 8.346 8.356 8.252 8.619 10,321,885 8.3743 -1.88%
2024-06-12 0 9.060 9.060 9.070 8.950 9.510 9,563,200 87,334,918 9.1324 8.516 8.516 8.525 8.412 8.939 10,174,634 8.5836 -4.23%
2024-06-11 0 9.460 9.410 9.460 9.110 9.490 6,404,982 59,485,602 9.2874 8.892 8.845 8.892 8.563 8.920 6,814,492 8.7293 -0.32%
2024-06-07 0 9.490 9.480 9.490 9.400 9.770 7,663,000 72,967,393 9.5220 8.920 8.910 8.920 8.835 9.183 8,152,942 8.9498 -1.66%
2024-06-06 0 9.650 9.640 9.650 9.500 9.840 6,319,398 60,850,713 9.6292 9.070 9.061 9.070 8.929 9.249 6,723,436 9.0505 -0.62%
2024-06-05 0 9.710 9.700 9.710 9.650 10.08 9,387,750 92,548,758 9.8585 9.126 9.117 9.126 9.070 9.474 9,987,966 9.2660 -3.09%
2024-06-04 0 10.02 10.02 10.06 9.900 10.22 5,626,694 56,593,225 10.058 9.418 9.418 9.455 9.305 9.606 5,986,443 9.4536 -1.18%
2024-06-03 0 10.14 10.12 10.14 9.990 10.52 7,050,400 71,573,721 10.152 9.531 9.512 9.531 9.390 9.888 7,501,175 9.5417 -2.50%
2024-05-31 0 10.40 10.38 10.40 10.36 10.64 4,999,800 52,699,640 10.540 9.775 9.756 9.775 9.737 10.00 5,319,468 9.9069 0.19%
2024-05-30 0 10.38 10.32 10.38 10.08 10.52 5,237,400 53,800,920 10.272 9.756 9.700 9.756 9.474 9.888 5,572,259 9.6551 -0.76%
2024-05-29 0 10.46 10.46 10.52 10.46 10.74 2,744,200 29,074,892 10.595 9.831 9.831 9.888 9.831 10.09 2,919,653 9.9583 -1.69%
2024-05-28 0 10.64 10.64 10.70 10.54 10.78 2,729,400 29,136,349 10.675 10.00 10.00 10.06 9.907 10.13 2,903,907 10.033 0.57%
2024-05-27 0 10.58 10.58 10.60 10.42 10.78 5,045,200 53,605,236 10.625 9.944 9.944 9.963 9.794 10.13 5,367,770 9.9865 0.95%
2024-05-24 0 10.48 10.48 10.50 10.24 10.58 3,796,800 39,527,780 10.411 9.850 9.850 9.869 9.625 9.944 4,039,553 9.7852 1.35%
2024-05-23 0 10.34 10.28 10.34 10.28 10.68 4,996,200 52,100,116 10.428 9.719 9.662 9.719 9.662 10.04 5,315,638 9.8013 -2.82%
2024-05-22 0 10.64 10.62 10.64 10.44 10.70 4,088,800 43,296,052 10.589 10.00 9.982 10.00 9.813 10.06 4,350,222 9.9526 0.76%
2024-05-21 0 10.56 10.54 10.56 10.54 11.12 5,111,395 54,587,870 10.680 9.925 9.907 9.925 9.907 10.45 5,438,198 10.038 -4.00%
2024-05-20 0 11.00 10.96 11.00 10.90 11.52 6,365,800 71,107,442 11.170 10.34 10.30 10.34 10.24 10.83 6,772,804 10.499 1.29%
2024-05-17 0 10.86 10.84 10.86 10.56 10.98 5,643,000 60,988,844 10.808 10.21 10.19 10.21 9.925 10.32 6,003,791 10.158 1.50%
2024-05-16 0 10.70 10.68 10.70 10.56 11.02 8,796,200 94,517,986 10.745 10.06 10.04 10.06 9.925 10.36 9,358,595 10.100 -1.65%
2024-05-14 0 10.88 10.88 10.90 10.82 11.48 6,110,600 67,620,204 11.066 10.23 10.23 10.24 10.17 10.79 6,501,288 10.401 -3.89%
2024-05-13 0 11.32 11.32 11.34 11.16 11.52 5,921,200 67,024,330 11.319 10.64 10.64 10.66 10.49 10.83 6,299,778 10.639 -0.35%
2024-05-10 0 11.36 11.32 11.38 11.18 11.60 5,606,000 63,406,500 11.311 10.68 10.64 10.70 10.51 10.90 5,964,426 10.631 0.00%
2024-05-09 0 11.36 11.32 11.36 11.10 11.42 6,985,200 78,642,972 11.259 10.68 10.64 10.68 10.43 10.73 7,431,806 10.582 3.27%
2024-05-08 0 11.00 11.00 11.02 10.96 11.50 7,418,630 82,773,929 11.158 10.34 10.34 10.36 10.30 10.81 7,892,948 10.487 -3.85%
2024-05-07 0 11.44 11.42 11.44 11.28 11.60 7,804,300 89,696,502 11.493 10.75 10.73 10.75 10.60 10.90 8,303,277 10.803 0.18%
2024-05-06 0 11.42 11.40 11.42 11.06 11.44 11,583,054 131,059,921 11.315 10.73 10.71 10.73 10.40 10.75 12,323,629 10.635 3.25%
2024-05-03 0 11.06 11.06 11.10 10.90 11.30 5,039,400 56,196,040 11.151 10.40 10.40 10.43 10.24 10.62 5,361,600 10.481 1.84%
2024-05-02 0 10.86 10.84 10.86 10.50 11.06 4,498,200 48,752,176 10.838 10.21 10.19 10.21 9.869 10.40 4,785,797 10.187 2.07%
2024-04-30 0 10.64 10.62 10.64 10.36 10.80 2,449,400 26,124,337 10.666 10.00 9.982 10.00 9.737 10.15 2,606,005 10.025 0.57%
2024-04-29 0 10.58 10.58 10.62 10.38 10.88 4,585,200 48,998,840 10.686 9.944 9.944 9.982 9.756 10.23 4,878,360 10.044 1.93%
2024-04-26 0 10.38 10.34 10.38 10.06 10.46 3,627,800 37,406,328 10.311 9.756 9.719 9.756 9.455 9.831 3,859,747 9.6914 0.78%
2024-04-25 0 10.30 10.30 10.36 10.20 10.44 2,697,000 27,878,924 10.337 9.681 9.681 9.737 9.587 9.813 2,869,436 9.7158 -0.77%
2024-04-24 0 10.38 10.34 10.38 10.10 10.46 2,457,200 25,350,623 10.317 9.756 9.719 9.756 9.493 9.831 2,614,304 9.6969 2.37%
2024-04-23 0 10.14 10.10 10.14 9.950 10.26 1,976,800 20,050,440 10.143 9.531 9.493 9.531 9.352 9.643 2,103,189 9.5334 1.40%
2024-04-22 0 10.00 9.990 10.00 9.750 10.16 2,329,800 23,292,426 9.9976 9.399 9.390 9.399 9.164 9.549 2,478,758 9.3968 2.46%
2024-04-19 0 9.760 9.750 9.760 9.620 10.00 2,991,200 29,187,728 9.7579 9.173 9.164 9.173 9.042 9.399 3,182,446 9.1715 -2.40%
2024-04-18 0 10.00 9.990 10.00 9.880 10.20 1,374,200 13,796,314 10.040 9.399 9.390 9.399 9.286 9.587 1,462,061 9.4362 0.10%
2024-04-17 0 9.990 9.990 10.00 9.840 10.12 1,671,600 16,707,735 9.9951 9.390 9.390 9.399 9.249 9.512 1,778,476 9.3944 1.42%
2024-04-16 0 9.850 9.840 9.850 9.750 10.02 3,750,400 36,847,353 9.8249 9.258 9.249 9.258 9.164 9.418 3,990,186 9.2345 -1.50%
2024-04-15 0 10.00 9.980 10.00 9.920 10.20 2,948,800 29,678,691 10.065 9.399 9.380 9.399 9.324 9.587 3,137,335 9.4598 0.00%
2024-04-12 0 10.00 9.980 10.00 9.950 10.26 4,466,000 44,744,859 10.019 9.399 9.380 9.399 9.352 9.643 4,751,539 9.4169 -2.53%
2024-04-11 0 10.26 10.22 10.26 9.890 10.32 6,167,000 62,396,746 10.118 9.643 9.606 9.643 9.296 9.700 6,561,294 9.5098 -0.97%
2024-04-10 0 10.36 10.34 10.36 10.12 10.52 6,175,800 63,582,776 10.296 9.737 9.719 9.737 9.512 9.888 6,570,657 9.6768 0.97%
2024-04-09 0 10.26 10.26 10.28 10.14 10.56 5,022,600 51,933,420 10.340 9.643 9.643 9.662 9.531 9.925 5,343,725 9.7186 -1.54%
2024-04-08 0 10.42 10.38 10.42 10.32 10.96 8,624,000 90,700,448 10.517 9.794 9.756 9.794 9.700 10.30 9,175,385 9.8852 -2.07%
2024-04-05 0 10.64 10.62 10.64 10.52 11.18 2,454,800 26,225,994 10.684 10.00 9.982 10.00 9.888 10.51 2,611,750 10.042 -5.17%
2024-04-03 0 11.22 11.18 11.22 11.00 11.32 6,081,400 68,219,768 11.218 10.55 10.51 10.55 10.34 10.64 6,470,221 10.544 1.63%
2024-04-02 0 11.04 11.00 11.04 10.96 11.48 11,139,158 124,093,245 11.140 10.38 10.34 10.38 10.30 10.79 11,851,352 10.471 1.28%
2024-03-28 0 10.90 10.88 10.90 10.72 11.24 12,748,000 140,222,155 11.000 10.24 10.23 10.24 10.08 10.56 13,563,057 10.339 1.68%
2024-03-27 0 10.72 10.72 10.76 10.72 10.96 7,904,200 85,450,488 10.811 10.08 10.08 10.11 10.08 10.30 8,409,564 10.161 -1.65%
2024-03-26 0 10.90 10.88 10.90 10.38 11.04 9,720,486 105,205,982 10.823 10.24 10.23 10.24 9.756 10.38 10,341,976 10.173 3.22%
2024-03-25 0 10.56 10.54 10.56 10.10 10.66 6,139,400 63,302,472 10.311 9.925 9.907 9.925 9.493 10.02 6,531,929 9.6912 1.34%
2024-03-22 0 10.42 10.40 10.42 10.30 10.80 4,357,800 45,756,912 10.500 9.794 9.775 9.794 9.681 10.15 4,636,421 9.8690 -2.98%
2024-03-21 0 10.74 10.74 10.76 10.34 10.74 6,716,400 71,456,272 10.639 10.09 10.09 10.11 9.719 10.09 7,145,820 9.9997 3.07%
2024-03-20 0 10.42 10.42 10.44 10.36 10.92 6,267,400 66,292,068 10.577 9.794 9.794 9.813 9.737 10.26 6,668,113 9.9417 -1.33%
2024-03-19 0 10.56 10.54 10.56 10.48 11.00 13,351,000 142,343,476 10.662 9.925 9.907 9.925 9.850 10.34 14,204,611 10.021 -4.00%
2024-03-18 0 11.00 11.00 11.06 10.82 11.20 2,920,000 32,159,569 11.014 10.34 10.34 10.40 10.17 10.53 3,106,693 10.352 -1.26%
2024-03-15 0 11.14 11.04 11.14 10.86 11.28 11,206,600 124,782,436 11.135 10.47 10.38 10.47 10.21 10.60 11,923,106 10.466 2.01%
2024-03-14 0 10.92 10.88 10.92 10.64 10.94 5,501,800 59,616,848 10.836 10.26 10.23 10.26 10.00 10.28 5,853,564 10.185 2.63%
2024-03-13 0 10.64 10.62 10.64 10.52 11.06 10,510,705 112,916,895 10.743 10.00 9.982 10.00 9.888 10.40 11,182,719 10.097 0.38%
2024-03-12 0 10.60 10.60 10.62 10.12 10.64 8,899,600 92,660,956 10.412 9.963 9.963 9.982 9.512 10.00 9,468,606 9.7861 4.54%
2024-03-11 0 10.14 10.14 10.18 9.690 10.38 13,081,200 132,299,227 10.114 9.531 9.531 9.568 9.108 9.756 13,917,561 9.5059 7.87%
2024-03-08 0 9.400 9.400 9.420 9.230 9.580 3,595,200 34,026,716 9.4645 8.835 8.835 8.854 8.675 9.004 3,825,063 8.8957 2.29%
2024-03-07 0 9.190 9.180 9.190 9.180 9.520 2,724,600 25,487,662 9.3546 8.638 8.628 8.638 8.628 8.948 2,898,800 8.7925 -2.13%
2024-03-06 0 9.390 9.390 9.420 9.080 9.440 4,256,800 39,716,526 9.3301 8.826 8.826 8.854 8.534 8.873 4,528,963 8.7695 2.96%
2024-03-05 0 9.120 9.120 9.160 9.120 9.450 3,627,600 33,518,014 9.2397 8.572 8.572 8.610 8.572 8.882 3,859,535 8.6845 -3.49%
2024-03-04 0 9.450 9.440 9.450 9.230 9.590 4,791,000 45,239,319 9.4426 8.882 8.873 8.882 8.675 9.014 5,097,318 8.8751 0.53%
2024-03-01 0 9.400 9.390 9.400 9.060 9.400 4,143,500 38,298,881 9.2431 8.835 8.826 8.835 8.516 8.835 4,408,419 8.6877 2.17%
2024-02-29 0 9.200 9.200 9.210 9.100 9.360 3,896,600 35,948,818 9.2257 8.647 8.647 8.657 8.553 8.798 4,145,733 8.6713 0.88%
2024-02-28 0 9.120 9.100 9.120 9.080 9.530 4,412,000 40,905,490 9.2714 8.572 8.553 8.572 8.534 8.957 4,694,086 8.7143 -1.83%
2024-02-27 0 9.290 9.290 9.300 8.970 9.340 5,030,724 46,250,893 9.1937 8.732 8.732 8.741 8.431 8.779 5,352,369 8.6412 0.98%
2024-02-26 0 9.200 9.200 9.220 9.120 9.450 4,885,600 45,344,920 9.2813 8.647 8.647 8.666 8.572 8.882 5,197,966 8.7236 -0.54%
2024-02-23 0 9.250 9.250 9.260 8.990 9.400 6,155,000 56,815,268 9.2308 8.694 8.694 8.704 8.450 8.835 6,548,527 8.6760 1.31%
2024-02-22 0 9.130 9.120 9.130 8.880 9.190 5,725,200 51,653,588 9.0221 8.581 8.572 8.581 8.346 8.638 6,091,247 8.4800 1.11%
2024-02-21 0 9.030 9.030 9.050 8.430 9.350 15,760,460 142,750,773 9.0575 8.487 8.487 8.506 7.923 8.788 16,768,122 8.5132 5.86%
2024-02-20 0 8.530 8.520 8.530 8.180 8.560 4,493,400 37,879,958 8.4301 8.017 8.008 8.017 7.688 8.046 4,780,690 7.9235 3.14%
2024-02-19 0 8.270 8.270 8.290 8.030 8.670 14,418,800 118,747,933 8.2356 7.773 7.773 7.792 7.547 8.149 15,340,682 7.7407 -4.50%
2024-02-16 0 8.660 8.650 8.660 7.370 9.020 10,595,300 89,303,287 8.4286 8.140 8.130 8.140 6.927 8.478 11,272,722 7.9221 17.03%
2024-02-15 0 7.400 7.380 7.400 7.330 7.500 3,104,400 22,931,174 7.3867 6.955 6.937 6.955 6.890 7.049 3,302,883 6.9428 -2.12%
2024-02-14 0 7.560 7.550 7.560 7.280 7.680 2,094,200 15,729,932 7.5112 7.106 7.096 7.106 6.843 7.218 2,228,095 7.0598 -1.43%
2024-02-09 0 7.670 7.670 7.720 7.580 7.890 369,200 2,834,501 7.6774 7.209 7.209 7.256 7.124 7.416 392,805 7.2160 -3.28%
2024-02-08 0 7.930 7.920 7.930 7.890 8.160 3,687,200 29,442,715 7.9851 7.453 7.444 7.453 7.416 7.670 3,922,945 7.5053 -1.12%
2024-02-07 0 8.020 8.010 8.020 7.810 8.200 5,400,800 43,476,255 8.0500 7.538 7.529 7.538 7.341 7.707 5,746,106 7.5662 2.82%
2024-02-06 0 7.800 7.770 7.800 7.300 7.870 6,798,600 52,333,243 7.6976 7.331 7.303 7.331 6.861 7.397 7,233,276 7.2351 5.41%
2024-02-05 0 7.400 7.390 7.400 7.380 7.780 6,929,400 52,415,890 7.5643 6.955 6.946 6.955 6.937 7.312 7,372,439 7.1097 -4.88%
2024-02-02 0 7.780 7.760 7.780 7.710 8.210 7,069,800 55,805,342 7.8935 7.312 7.294 7.312 7.247 7.717 7,521,815 7.4191 -1.52%
2024-02-01 0 7.900 7.890 7.900 7.790 8.050 6,022,600 47,754,956 7.9293 7.425 7.416 7.425 7.322 7.566 6,407,662 7.4528 0.25%
2024-01-31 0 7.880 7.870 7.880 7.580 7.990 7,284,000 56,640,189 7.7760 7.406 7.397 7.406 7.124 7.510 7,749,711 7.3087 -0.25%
2024-01-30 0 7.900 7.890 7.900 7.820 8.170 6,679,000 53,011,472 7.9370 7.425 7.416 7.425 7.350 7.679 7,106,029 7.4601 -3.30%
2024-01-29 0 8.170 8.140 8.170 8.110 8.580 7,947,800 65,462,339 8.2365 7.679 7.651 7.679 7.623 8.064 8,455,951 7.7416 -1.33%
2024-01-26 0 8.280 8.280 8.300 8.200 8.530 10,679,600 89,258,502 8.3579 7.782 7.782 7.801 7.707 8.017 11,362,412 7.8556 0.00%
2024-01-25 0 8.280 8.280 8.290 8.020 8.300 9,106,200 74,552,750 8.1870 7.782 7.782 7.792 7.538 7.801 9,688,415 7.6950 2.73%
2024-01-24 0 8.060 8.050 8.060 7.770 8.120 7,517,600 59,918,218 7.9704 7.576 7.566 7.576 7.303 7.632 7,998,246 7.4914 1.38%
2024-01-23 0 7.950 7.930 7.950 7.860 8.320 6,994,600 56,160,398 8.0291 7.472 7.453 7.472 7.388 7.820 7,441,807 7.5466 -0.50%
2024-01-22 0 7.990 7.900 7.990 7.670 8.340 6,561,400 51,924,532 7.9136 7.510 7.425 7.510 7.209 7.839 6,980,910 7.4381 -4.20%
2024-01-19 0 8.340 8.310 8.340 8.110 8.520 6,172,400 51,716,292 8.3786 7.839 7.811 7.839 7.623 8.008 6,567,039 7.8751 1.09%
2024-01-18 0 8.250 8.250 8.260 7.990 8.340 3,736,200 30,530,943 8.1717 7.754 7.754 7.764 7.510 7.839 3,975,078 7.6806 2.61%
2024-01-17 0 8.040 8.040 8.080 7.860 8.550 14,102,692 114,232,144 8.1000 7.557 7.557 7.594 7.388 8.036 15,004,363 7.6133 -7.27%
2024-01-16 0 8.670 8.660 8.670 8.550 8.940 5,408,200 46,960,963 8.6833 8.149 8.140 8.149 8.036 8.403 5,753,979 8.1615 -2.03%
2024-01-15 0 8.850 8.810 8.850 8.700 8.940 2,628,800 23,198,628 8.8248 8.318 8.281 8.318 8.177 8.403 2,796,875 8.2945 0.34%
2024-01-12 0 8.820 8.810 8.820 8.820 9.190 2,397,200 21,574,614 8.9999 8.290 8.281 8.290 8.290 8.638 2,550,468 8.4591 -4.03%
2024-01-11 0 9.190 9.160 9.190 8.750 9.200 5,649,200 51,303,623 9.0816 8.638 8.610 8.638 8.224 8.647 6,010,388 8.5358 3.84%
2024-01-10 0 8.850 8.810 8.850 8.410 8.860 3,873,800 33,769,150 8.7173 8.318 8.281 8.318 7.905 8.328 4,121,476 8.1935 3.39%
2024-01-09 0 8.560 8.540 8.560 8.420 8.800 4,539,200 38,829,888 8.5543 8.046 8.027 8.046 7.914 8.271 4,829,419 8.0403 -0.93%
2024-01-08 0 8.640 8.640 8.670 8.550 8.900 4,681,200 40,433,016 8.6373 8.121 8.121 8.149 8.036 8.365 4,980,498 8.1183 -2.26%
2024-01-05 0 8.840 8.840 8.860 8.700 8.990 6,697,200 58,861,794 8.7890 8.309 8.309 8.328 8.177 8.450 7,125,393 8.2608 -1.01%
2024-01-04 0 8.930 8.930 8.940 8.620 9.010 13,230,000 115,555,735 8.7344 8.393 8.393 8.403 8.102 8.469 14,075,875 8.2095 -1.11%
2024-01-03 0 9.030 9.000 9.030 8.940 9.510 11,933,000 107,629,009 9.0194 8.487 8.459 8.487 8.403 8.939 12,695,950 8.4774 -3.42%
2024-01-02 0 9.350 9.350 9.360 9.350 9.980 5,033,746 47,901,376 9.5160 8.788 8.788 8.798 8.788 9.380 5,355,584 8.9442 -4.79%
2023-12-29 0 9.820 9.820 9.840 9.500 9.870 7,636,573 74,230,529 9.7204 9.230 9.230 9.249 8.929 9.277 8,124,826 9.1363 2.08%
2023-12-28 0 9.620 9.620 9.640 8.850 9.750 8,374,200 79,342,339 9.4746 9.042 9.042 9.061 8.318 9.164 8,909,614 8.9053 7.97%
2023-12-27 0 8.910 8.900 8.910 8.850 9.200 3,142,400 28,218,088 8.9798 8.375 8.365 8.375 8.318 8.647 3,343,313 8.4402 -0.56%
2023-12-22 0 8.960 8.960 8.980 8.820 9.090 6,290,050 56,362,220 8.9605 8.422 8.422 8.440 8.290 8.544 6,692,211 8.4221 -1.32%
2023-12-21 0 9.080 9.080 9.100 8.600 9.130 6,916,200 62,018,895 8.9672 8.534 8.534 8.553 8.083 8.581 7,358,395 8.4283 3.77%
2023-12-20 0 8.750 8.730 8.750 8.600 8.850 3,293,650 28,787,800 8.7404 8.224 8.205 8.224 8.083 8.318 3,504,233 8.2151 1.27%
2023-12-19 0 8.640 8.620 8.640 8.400 8.990 12,070,800 104,960,481 8.6954 8.121 8.102 8.121 7.895 8.450 12,842,560 8.1729 -5.26%
2023-12-18 0 9.120 9.090 9.120 8.910 9.140 4,293,334 38,820,912 9.0421 8.572 8.544 8.572 8.375 8.591 4,567,833 8.4988 -0.55%
2023-12-15 0 9.170 9.160 9.170 9.020 9.540 25,795,232 237,201,179 9.1955 8.619 8.610 8.619 8.478 8.967 27,444,479 8.6429 1.44%
2023-12-14 0 9.040 9.030 9.040 8.720 9.120 8,980,400 80,296,519 8.9413 8.497 8.487 8.497 8.196 8.572 9,554,572 8.4040 1.01%
2023-12-13 0 8.950 8.940 8.950 8.860 9.540 17,813,696 161,068,669 9.0418 8.412 8.403 8.412 8.328 8.967 18,952,634 8.4985 -5.79%
2023-12-12 0 9.500 9.500 9.510 9.300 9.590 7,774,000 73,425,733 9.4450 8.929 8.929 8.939 8.741 9.014 8,271,039 8.8774 -0.94%
2023-12-11 0 9.590 9.560 9.590 9.250 10.10 14,121,022 135,822,490 9.6185 9.014 8.986 9.014 8.694 9.493 15,023,865 9.0404 -5.24%
2023-12-08 0 10.12 10.10 10.12 10.00 10.30 2,875,096 29,210,604 10.160 9.512 9.493 9.512 9.399 9.681 3,058,918 9.5493 0.20%
2023-12-07 0 10.10 10.08 10.10 9.820 10.14 4,980,200 49,623,506 9.9642 9.493 9.474 9.493 9.230 9.531 5,298,615 9.3654 0.80%
2023-12-06 0 10.02 10.02 10.04 9.820 10.08 4,394,500 43,898,608 9.9894 9.418 9.418 9.437 9.230 9.474 4,675,467 9.3891 1.21%
2023-12-05 0 9.900 9.890 9.900 9.880 10.20 7,298,000 72,869,447 9.9849 9.305 9.296 9.305 9.286 9.587 7,764,606 9.3848 -2.94%
2023-12-04 0 10.20 10.20 10.22 10.12 10.64 10,299,428 105,791,569 10.272 9.587 9.587 9.606 9.512 10.00 10,957,933 9.6543 -2.30%
2023-12-01 0 10.44 10.44 10.46 10.44 11.06 5,711,200 61,272,904 10.729 9.813 9.813 9.831 9.813 10.40 6,076,352 10.084 -4.92%
2023-11-30 0 10.98 10.96 10.98 10.70 11.06 4,103,872 44,819,210 10.921 10.32 10.30 10.32 10.06 10.40 4,366,258 10.265 2.04%
2023-11-29 0 10.76 10.76 10.84 10.66 11.18 6,036,800 65,538,180 10.856 10.11 10.11 10.19 10.02 10.51 6,422,769 10.204 -2.36%
2023-11-28 0 11.02 11.02 11.06 11.00 11.34 3,908,000 43,432,096 11.114 10.36 10.36 10.40 10.34 10.66 4,157,862 10.446 -1.96%
2023-11-27 0 11.24 11.24 11.26 11.20 11.52 4,010,604 45,378,358 11.315 10.56 10.56 10.58 10.53 10.83 4,267,026 10.635 -1.92%
2023-11-24 0 11.46 11.44 11.46 11.22 11.76 5,406,600 61,535,883 11.382 10.77 10.75 10.77 10.55 11.05 5,752,277 10.698 -2.22%
2023-11-23 0 11.72 11.70 11.72 11.26 11.74 5,015,200 57,910,338 11.547 11.02 11.00 11.02 10.58 11.03 5,335,852 10.853 2.27%
2023-11-22 0 11.46 11.42 11.46 11.38 11.68 2,967,800 33,995,541 11.455 10.77 10.73 10.77 10.70 10.98 3,157,550 10.766 -0.87%
2023-11-21 0 11.56 11.54 11.56 11.54 11.88 7,214,000 84,379,617 11.697 10.87 10.85 10.87 10.85 11.17 7,675,235 10.994 -0.34%
2023-11-20 0 11.60 11.58 11.60 11.50 11.96 6,322,200 73,895,616 11.688 10.90 10.88 10.90 10.81 11.24 6,726,417 10.986 -0.51%
2023-11-17 0 11.66 11.66 11.68 11.38 11.78 5,948,000 69,180,059 11.631 10.96 10.96 10.98 10.70 11.07 6,328,292 10.932 0.87%
2023-11-16 0 11.56 11.56 11.60 11.46 11.78 1,851,200 21,418,107 11.570 10.87 10.87 10.90 10.77 11.07 1,969,559 10.875 -1.87%
2023-11-15 0 11.78 11.78 11.80 11.58 12.02 4,167,423 49,193,513 11.804 11.07 11.07 11.09 10.88 11.30 4,433,872 11.095 0.34%
2023-11-14 0 11.74 11.72 11.74 11.40 11.86 5,476,400 63,843,421 11.658 11.03 11.02 11.03 10.71 11.15 5,826,540 10.957 2.98%
2023-11-13 0 11.40 11.38 11.40 11.04 11.42 4,814,600 54,138,004 11.245 10.71 10.70 10.71 10.38 10.73 5,122,427 10.569 3.07%
2023-11-10 0 11.06 11.06 11.08 11.00 11.36 3,848,000 42,711,834 11.100 10.40 10.40 10.41 10.34 10.68 4,094,026 10.433 -1.78%
2023-11-09 0 11.26 11.26 11.30 11.20 11.38 1,820,600 20,574,676 11.301 10.58 10.58 10.62 10.53 10.70 1,937,002 10.622 -0.35%
2023-11-08 0 11.30 11.28 11.30 11.04 11.52 5,829,000 65,942,529 11.313 10.62 10.60 10.62 10.38 10.83 6,201,684 10.633 1.80%
2023-11-07 0 11.10 11.10 11.18 10.96 11.76 13,094,000 146,765,388 11.209 10.43 10.43 10.51 10.30 11.05 13,931,179 10.535 -4.97%
2023-11-06 0 11.68 11.68 11.70 11.66 12.28 12,479,400 149,414,776 11.973 10.98 10.98 11.00 10.96 11.54 13,277,284 11.253 -0.68%
2023-11-03 0 11.76 11.76 11.80 11.58 11.96 9,285,000 109,401,868 11.783 11.05 11.05 11.09 10.88 11.24 9,878,647 11.075 0.51%
2023-11-02 0 11.70 11.70 11.76 11.66 12.26 5,435,554 64,394,709 11.847 11.00 11.00 11.05 10.96 11.52 5,783,082 11.135 -3.47%
2023-11-01 0 12.12 12.04 12.12 11.88 12.66 21,201,200 259,166,041 12.224 11.39 11.32 11.39 11.17 11.90 22,556,722 11.490 6.50%
2023-10-31 0 11.38 11.38 11.40 11.22 11.70 4,999,400 57,104,938 11.422 10.70 10.70 10.71 10.55 11.00 5,319,042 10.736 -1.90%
2023-10-30 0 11.60 11.56 11.60 10.78 11.64 7,153,528 81,594,026 11.406 10.90 10.87 10.90 10.13 10.94 7,610,897 10.721 5.26%
2023-10-27 0 11.02 11.02 11.04 10.74 11.18 9,037,300 99,104,458 10.966 10.36 10.36 10.38 10.09 10.51 9,615,110 10.307 2.23%
2023-10-26 0 10.78 10.76 10.78 10.34 11.28 17,203,800 186,665,343 10.850 10.13 10.11 10.13 9.719 10.60 18,303,744 10.198 -5.44%
2023-10-25 0 11.40 11.40 11.46 11.32 12.10 6,117,300 72,106,508 11.787 10.71 10.71 10.77 10.64 11.37 6,508,416 11.079 0.71%
2023-10-24 0 11.32 11.32 11.34 10.74 11.66 11,599,600 129,265,026 11.144 10.64 10.64 10.66 10.09 10.96 12,341,233 10.474 -1.22%
2023-10-20 0 11.46 11.44 11.46 11.30 11.58 2,407,200 27,575,679 11.456 10.77 10.75 10.77 10.62 10.88 2,561,107 10.767 0.70%
2023-10-19 0 11.38 11.34 11.38 11.24 11.66 6,151,000 70,040,276 11.387 10.70 10.66 10.70 10.56 10.96 6,544,271 10.703 -2.40%
2023-10-18 0 11.66 11.62 11.66 11.54 12.14 3,084,000 36,414,325 11.808 10.96 10.92 10.96 10.85 11.41 3,281,179 11.098 -2.83%
2023-10-17 0 12.00 11.94 12.00 11.70 12.06 6,553,400 78,124,452 11.921 11.28 11.22 11.28 11.00 11.34 6,972,399 11.205 3.45%
2023-10-16 0 11.60 11.60 11.62 11.40 12.20 11,281,600 132,993,880 11.789 10.90 10.90 10.92 10.71 11.47 12,002,902 11.080 -6.00%
2023-10-13 0 12.34 12.34 12.44 12.22 13.10 10,452,245 130,990,810 12.532 11.60 11.60 11.69 11.49 12.31 11,120,521 11.779 -3.89%
2023-10-12 0 12.84 12.84 12.86 12.02 13.00 12,990,200 163,748,588 12.606 12.07 12.07 12.09 11.30 12.22 13,820,743 11.848 6.29%
2023-10-11 0 12.08 12.06 12.08 11.74 12.40 9,647,000 116,923,756 12.120 11.35 11.34 11.35 11.03 11.65 10,263,792 11.392 3.60%
2023-10-10 0 11.66 11.66 11.68 11.62 12.06 3,421,600 40,469,569 11.828 10.96 10.96 10.98 10.92 11.34 3,640,364 11.117 -1.19%
2023-10-09 0 11.80 11.78 11.80 11.18 11.94 3,220,000 38,021,574 11.808 11.09 11.07 11.09 10.51 11.22 3,425,874 11.098 1.55%
2023-10-06 0 11.62 11.60 11.62 11.16 11.80 1,410,800 16,377,950 11.609 10.92 10.90 10.92 10.49 11.09 1,501,001 10.911 4.31%
2023-10-05 0 11.14 11.14 11.26 11.00 11.50 822,200 9,204,979 11.196 10.47 10.47 10.58 10.34 10.81 874,768 10.523 -1.59%
2023-10-04 0 11.32 11.32 11.34 11.06 11.58 1,675,800 18,872,717 11.262 10.64 10.64 10.66 10.40 10.88 1,782,944 10.585 0.00%
2023-10-03 0 11.32 11.32 11.38 11.32 12.00 2,152,000 24,769,860 11.510 10.64 10.64 10.70 10.64 11.28 2,289,590 10.818 -5.82%
2023-09-29 0 12.02 12.02 12.06 11.40 12.30 2,835,876 33,843,222 11.934 11.30 11.30 11.34 10.71 11.56 3,017,191 11.217 3.62%
2023-09-28 0 11.60 11.60 11.62 11.40 11.98 11,164,700 130,336,258 11.674 10.90 10.90 10.92 10.71 11.26 11,878,527 10.972 1.22%
2023-09-27 0 11.46 11.46 11.48 11.00 11.66 9,941,110 113,035,179 11.371 10.77 10.77 10.79 10.34 10.96 10,576,706 10.687 3.24%
2023-09-26 0 11.10 11.08 11.10 10.86 11.26 5,749,512 63,411,780 11.029 10.43 10.41 10.43 10.21 10.58 6,117,113 10.366 0.73%
2023-09-25 0 11.02 11.02 11.08 10.90 11.54 4,935,312 55,004,611 11.145 10.36 10.36 10.41 10.24 10.85 5,250,857 10.475 -3.50%
2023-09-22 0 11.42 11.42 11.44 10.94 11.62 5,529,000 62,914,152 11.379 10.73 10.73 10.75 10.28 10.92 5,882,503 10.695 2.51%
2023-09-21 0 11.14 11.10 11.14 11.06 11.52 7,084,000 79,683,737 11.248 10.47 10.43 10.47 10.40 10.83 7,536,923 10.572 -1.24%
2023-09-20 0 11.28 11.28 11.30 11.22 12.06 11,897,888 136,884,587 11.505 10.60 10.60 10.62 10.55 11.34 12,658,593 10.814 -6.47%
2023-09-19 0 12.06 12.06 12.10 12.00 12.40 5,651,490 68,950,531 12.200 11.34 11.34 11.37 11.28 11.65 6,012,824 11.467 -0.99%
2023-09-18 0 12.18 12.18 12.20 11.94 12.38 5,666,800 68,743,576 12.131 11.45 11.45 11.47 11.22 11.64 6,029,113 11.402 0.16%
2023-09-15 0 12.16 12.16 12.18 12.10 13.06 14,617,400 183,107,994 12.527 11.43 11.43 11.45 11.37 12.28 15,551,980 11.774 -1.30%
2023-09-14 0 12.32 12.32 12.34 12.08 12.48 10,802,200 132,862,796 12.300 11.58 11.58 11.60 11.35 11.73 11,492,851 11.560 0.98%
2023-09-13 0 12.20 12.16 12.20 11.50 12.48 14,653,400 178,532,323 12.184 11.47 11.43 11.47 10.81 11.73 15,590,281 11.452 2.52%
2023-09-12 0 11.90 11.90 11.94 11.86 13.18 34,362,007 431,267,778 12.551 11.18 11.18 11.22 11.15 12.39 36,558,980 11.796 -5.41%
2023-09-11 0 12.58 12.56 12.58 11.30 12.60 39,500,059 475,792,656 12.045 11.82 11.81 11.82 10.62 11.84 42,025,539 11.322 10.35%
2023-09-07 0 11.40 11.38 11.40 10.70 11.68 33,980,094 382,913,433 11.269 10.71 10.70 10.71 10.06 10.98 36,152,649 10.592 4.59%
2023-09-06 0 10.90 10.90 10.94 10.60 11.62 43,589,040 485,199,948 11.131 10.24 10.24 10.28 9.963 10.92 46,375,953 10.462 2.83%
2023-09-05 0 10.60 10.60 10.62 9.810 10.88 71,634,150 746,900,374 10.427 9.963 9.963 9.982 9.220 10.23 76,214,159 9.8000 12.65%
2023-09-04 0 9.410 9.400 9.410 8.850 9.670 9,599,916 90,079,075 9.3833 8.845 8.835 8.845 8.318 9.089 10,213,697 8.8194 7.54%
2023-08-31 0 8.750 8.750 8.800 8.710 9.080 2,983,400 26,427,135 8.8581 8.224 8.224 8.271 8.187 8.534 3,174,147 8.3257 -0.23%
2023-08-30 0 8.770 8.770 8.790 8.750 9.380 6,001,213 53,764,160 8.9589 8.243 8.243 8.262 8.224 8.816 6,384,907 8.4205 -5.70%
2023-08-29 0 9.300 9.300 9.330 8.820 9.400 3,691,747 33,897,171 9.1819 8.741 8.741 8.769 8.290 8.835 3,927,783 8.6301 3.56%
2023-08-28 0 8.980 8.970 8.980 8.800 9.220 3,074,600 27,837,080 9.0539 8.440 8.431 8.440 8.271 8.666 3,271,178 8.5098 2.28%
2023-08-25 0 8.780 8.760 8.780 8.570 9.060 4,539,400 39,959,172 8.8027 8.252 8.234 8.252 8.055 8.516 4,829,632 8.2738 -2.77%
2023-08-24 0 9.030 9.030 9.040 8.950 10.20 11,201,600 104,633,562 9.3409 8.487 8.487 8.497 8.412 9.587 11,917,787 8.7796 -0.88%
2023-08-23 0 9.110 9.110 9.130 8.860 9.240 3,125,584 28,520,467 9.1248 8.563 8.563 8.581 8.328 8.685 3,325,422 8.5765 2.47%
2023-08-22 0 8.890 8.890 8.900 8.560 8.970 4,273,400 37,688,700 8.8194 8.356 8.356 8.365 8.046 8.431 4,546,625 8.2894 3.37%
2023-08-21 0 8.600 8.590 8.600 8.530 9.130 9,703,800 84,806,040 8.7395 8.083 8.074 8.083 8.017 8.581 10,324,223 8.2143 -4.02%
2023-08-18 0 8.960 8.960 9.000 8.910 9.220 4,412,200 40,004,674 9.0668 8.422 8.422 8.459 8.375 8.666 4,694,299 8.5220 -2.93%
2023-08-17 0 9.230 9.230 9.260 8.900 9.390 4,300,600 39,585,609 9.2047 8.675 8.675 8.704 8.365 8.826 4,575,564 8.6515 1.43%
2023-08-16 0 9.100 9.100 9.150 9.040 9.450 3,175,600 29,336,840 9.2382 8.553 8.553 8.600 8.497 8.882 3,378,635 8.6830 0.00%
2023-08-15 0 9.100 9.100 9.110 8.990 9.250 2,682,200 24,384,889 9.0914 8.553 8.553 8.563 8.450 8.694 2,853,689 8.5450 -0.22%
2023-08-14 0 9.120 9.120 9.200 8.900 9.250 5,554,200 50,226,149 9.0429 8.572 8.572 8.647 8.365 8.694 5,909,314 8.4995 -1.83%
2023-08-11 0 9.290 9.290 9.310 9.220 9.560 2,404,000 22,485,399 9.3533 8.732 8.732 8.751 8.666 8.986 2,557,702 8.7912 -0.96%
2023-08-10 0 9.380 9.350 9.380 9.190 9.850 2,416,400 22,681,317 9.3864 8.816 8.788 8.816 8.638 9.258 2,570,895 8.8223 -4.77%
2023-08-09 0 9.850 9.820 9.850 9.400 9.860 2,198,400 21,278,279 9.6790 9.258 9.230 9.258 8.835 9.267 2,338,957 9.0973 2.60%
2023-08-08 0 9.600 9.580 9.600 9.240 9.810 2,888,200 27,590,211 9.5527 9.023 9.004 9.023 8.685 9.220 3,072,860 8.9787 -0.62%
2023-08-07 0 9.660 9.660 9.690 9.530 10.04 2,119,000 20,556,885 9.7012 9.079 9.079 9.108 8.957 9.437 2,254,481 9.1182 -2.23%
2023-08-04 0 9.880 9.880 9.910 9.740 10.46 4,211,200 41,874,636 9.9436 9.286 9.286 9.314 9.155 9.831 4,480,448 9.3461 -2.18%
2023-08-03 0 10.10 10.08 10.10 9.310 10.18 8,120,400 80,394,826 9.9004 9.493 9.474 9.493 8.751 9.568 8,639,587 9.3054 7.56%
2023-08-02 0 9.390 9.390 9.400 8.900 9.850 8,626,292 81,783,171 9.4807 8.826 8.826 8.835 8.365 9.258 9,177,824 8.9110 3.99%
2023-08-01 0 9.030 9.030 9.110 9.010 9.880 5,650,400 52,694,975 9.3259 8.487 8.487 8.563 8.469 9.286 6,011,665 8.7655 -4.75%
2023-07-31 0 9.480 9.480 9.560 9.400 10.20 10,077,400 98,042,878 9.7290 8.910 8.910 8.986 8.835 9.587 10,721,710 9.1443 1.94%
2023-07-28 0 9.300 9.290 9.300 8.880 9.430 6,938,800 64,197,826 9.2520 8.741 8.732 8.741 8.346 8.863 7,382,440 8.6960 3.68%
2023-07-27 0 8.970 8.970 9.000 8.650 9.370 9,013,600 81,031,569 8.9899 8.431 8.431 8.459 8.130 8.807 9,589,894 8.4497 1.24%
2023-07-26 0 8.860 8.860 8.870 8.120 9.080 14,722,400 127,266,591 8.6444 8.328 8.328 8.337 7.632 8.534 15,663,693 8.1249 7.52%
2023-07-25 0 8.240 8.200 8.240 7.930 8.480 7,185,200 58,778,005 8.1804 7.745 7.707 7.745 7.453 7.970 7,644,594 7.6888 3.78%
2023-07-24 0 7.940 7.940 7.970 7.830 7.990 1,762,800 13,996,669 7.9400 7.463 7.463 7.491 7.359 7.510 1,875,507 7.4629 1.15%
2023-07-21 0 7.850 7.850 7.950 7.720 8.000 3,520,073 27,751,275 7.8837 7.378 7.378 7.472 7.256 7.519 3,745,133 7.4100 0.13%
2023-07-20 0 7.840 7.820 7.840 7.740 8.010 4,341,500 34,247,111 7.8883 7.369 7.350 7.369 7.275 7.529 4,619,079 7.4143 1.82%
2023-07-19 0 7.700 7.700 7.710 7.580 7.770 1,861,400 14,315,608 7.6908 7.237 7.237 7.247 7.124 7.303 1,980,411 7.2286 0.13%
2023-07-18 0 7.690 7.690 7.720 7.510 7.820 2,853,400 21,633,327 7.5816 7.228 7.228 7.256 7.059 7.350 3,035,835 7.1260 -1.41%
2023-07-14 0 7.800 7.790 7.800 7.770 7.950 3,917,074 30,800,868 7.8632 7.331 7.322 7.331 7.303 7.472 4,167,516 7.3907 -0.26%
2023-07-13 0 7.820 7.800 7.820 7.710 7.960 2,070,400 16,241,416 7.8446 7.350 7.331 7.350 7.247 7.482 2,202,773 7.3732 0.77%
2023-07-12 0 7.760 7.750 7.760 7.710 7.990 1,237,800 9,760,088 7.8850 7.294 7.284 7.294 7.247 7.510 1,316,940 7.4112 -0.89%
2023-07-11 0 7.830 7.830 7.850 7.700 8.040 1,189,200 9,287,907 7.8102 7.359 7.359 7.378 7.237 7.557 1,265,233 7.3409 -1.51%
2023-07-10 0 7.950 7.950 7.960 7.920 8.100 835,392 6,670,764 7.9852 7.472 7.472 7.482 7.444 7.613 888,804 7.5053 0.13%
2023-07-07 0 7.940 7.930 7.940 7.910 8.240 1,320,400 10,656,314 8.0705 7.463 7.453 7.463 7.435 7.745 1,404,821 7.5855 -0.38%
2023-07-06 0 7.970 7.970 8.020 7.860 8.160 1,287,800 10,310,843 8.0066 7.491 7.491 7.538 7.388 7.670 1,370,137 7.5254 -0.62%
2023-07-05 0 8.020 8.020 8.050 8.000 8.300 1,980,800 16,084,101 8.1200 7.538 7.538 7.566 7.519 7.801 2,107,445 7.6320 -3.02%
2023-07-04 0 8.270 8.250 8.270 7.850 8.280 3,486,000 28,232,012 8.0987 7.773 7.754 7.773 7.378 7.782 3,708,881 7.6120 2.10%
2023-07-03 0 8.100 8.100 8.110 7.750 8.180 2,956,063 23,798,978 8.0509 7.613 7.613 7.623 7.284 7.688 3,145,062 7.5671 3.05%
2023-06-30 0 7.860 7.830 7.870 7.680 7.950 991,600 7,756,448 7.8222 7.388 7.359 7.397 7.218 7.472 1,054,999 7.3521 3.42%
2023-06-29 0 7.600 7.600 7.650 7.570 7.900 1,520,782 11,746,776 7.7242 7.143 7.143 7.190 7.115 7.425 1,618,015 7.2600 -2.06%
2023-06-28 0 7.760 7.720 7.760 7.530 7.800 2,155,600 16,596,783 7.6994 7.294 7.256 7.294 7.077 7.331 2,293,421 7.2367 3.33%
2023-06-27 0 7.510 7.510 7.580 7.300 7.650 2,624,473 19,764,689 7.5309 7.059 7.059 7.124 6.861 7.190 2,792,272 7.0784 2.88%
2023-06-26 0 7.300 7.290 7.300 7.230 7.740 3,345,000 24,749,414 7.3989 6.861 6.852 6.861 6.796 7.275 3,558,866 6.9543 -5.19%
2023-06-23 0 7.700 7.700 7.780 7.660 7.850 820,200 6,338,231 7.7277 7.237 7.237 7.312 7.200 7.378 872,640 7.2633 -1.53%
2023-06-21 0 7.820 7.820 7.850 7.760 8.110 2,693,300 21,184,217 7.8655 7.350 7.350 7.378 7.294 7.623 2,865,499 7.3929 -3.58%
2023-06-20 0 8.110 8.080 8.110 8.000 8.280 1,505,800 12,213,613 8.1110 7.623 7.594 7.623 7.519 7.782 1,602,075 7.6236 -2.17%
2023-06-19 0 8.290 8.260 8.290 8.200 8.460 2,839,600 23,581,415 8.3045 7.792 7.764 7.792 7.707 7.952 3,021,153 7.8054 1.10%
2023-06-16 0 8.200 8.160 8.200 7.860 8.320 5,092,826 41,659,122 8.1800 7.707 7.670 7.707 7.388 7.820 5,418,441 7.6884 -1.09%
2023-06-15 0 8.290 8.280 8.290 7.630 8.350 8,329,356 67,171,110 8.0644 7.792 7.782 7.792 7.171 7.848 8,861,903 7.5798 5.87%
2023-06-14 0 7.830 7.820 7.830 7.120 8.130 12,926,200 100,620,555 7.7842 7.359 7.350 7.359 6.692 7.641 13,752,651 7.3164 11.70%
2023-06-13 0 7.010 7.010 7.080 7.000 7.150 967,419 6,831,060 7.0611 6.589 6.589 6.655 6.579 6.720 1,029,272 6.6368 -0.57%
2023-06-12 0 7.050 7.030 7.050 6.940 7.140 1,239,000 8,739,380 7.0536 6.626 6.608 6.626 6.523 6.711 1,318,217 6.6297 1.73%
2023-06-09 0 6.930 6.930 7.000 6.830 7.200 2,026,600 14,245,913 7.0295 6.514 6.514 6.579 6.420 6.767 2,156,173 6.6070 -1.28%
2023-06-08 0 7.020 7.020 7.050 7.000 7.270 2,298,400 16,335,457 7.1073 6.598 6.598 6.626 6.579 6.833 2,445,351 6.6802 -2.90%
2023-06-07 0 7.230 7.200 7.230 7.100 7.380 1,831,800 13,343,604 7.2844 6.796 6.767 6.796 6.673 6.937 1,948,918 6.8467 1.83%
2023-06-06 0 7.100 7.100 7.180 6.930 7.220 4,014,400 28,458,925 7.0892 6.673 6.673 6.749 6.514 6.786 4,271,065 6.6632 -0.70%
2023-06-05 0 7.150 7.150 7.200 7.010 7.230 2,057,364 14,727,779 7.1586 6.720 6.720 6.767 6.589 6.796 2,188,904 6.7284 1.42%
2023-06-02 0 7.050 7.050 7.170 7.000 7.250 1,166,400 8,373,256 7.1787 6.626 6.626 6.739 6.579 6.814 1,240,975 6.7473 -0.98%
2023-06-01 0 7.120 7.120 7.170 6.900 7.250 1,217,600 8,643,902 7.0991 6.692 6.692 6.739 6.485 6.814 1,295,449 6.6725 -0.42%
2023-05-31 0 7.150 7.090 7.150 6.990 7.290 2,375,200 17,028,845 7.1694 6.720 6.664 6.720 6.570 6.852 2,527,061 6.7386 0.28%
2023-05-30 0 7.130 7.130 7.160 6.760 7.190 2,829,000 19,844,745 7.0148 6.702 6.702 6.730 6.354 6.758 3,009,875 6.5932 3.03%
2023-05-29 0 6.920 6.900 6.920 6.880 7.680 2,739,000 19,621,188 7.1636 6.504 6.485 6.504 6.467 7.218 2,914,121 6.7331 -8.34%
2023-05-25 0 7.550 7.550 7.560 7.520 8.000 1,855,800 14,186,184 7.6442 7.096 7.096 7.106 7.068 7.519 1,974,453 7.1849 -0.92%
2023-05-24 0 7.620 7.620 7.700 7.490 8.400 2,886,800 22,908,238 7.9355 7.162 7.162 7.237 7.040 7.895 3,071,371 7.4586 -8.08%
2023-05-23 0 8.290 8.290 8.300 8.240 8.500 1,206,200 10,093,689 8.3682 7.792 7.792 7.801 7.745 7.989 1,283,320 7.8653 -1.07%
2023-05-22 0 8.380 8.350 8.380 7.880 8.450 2,539,800 21,103,540 8.3091 7.876 7.848 7.876 7.406 7.942 2,702,185 7.8098 2.70%
2023-05-19 0 8.160 8.160 8.230 8.130 8.720 4,752,600 39,775,593 8.3692 7.670 7.670 7.735 7.641 8.196 5,056,463 7.8663 -5.77%
2023-05-18 0 8.660 8.620 8.660 8.550 8.850 3,237,600 28,070,765 8.6702 8.140 8.102 8.140 8.036 8.318 3,444,600 8.1492 -0.46%
2023-05-17 0 8.700 8.690 8.700 8.460 8.900 3,353,800 29,310,632 8.7395 8.177 8.168 8.177 7.952 8.365 3,568,229 8.2143 -0.57%
2023-05-16 0 8.750 8.550 8.750 8.540 8.880 5,652,035 49,425,198 8.7447 8.224 8.036 8.224 8.027 8.346 6,013,404 8.2192 0.34%
2023-05-15 0 8.720 8.710 8.720 8.500 8.840 4,729,800 41,267,662 8.7250 8.196 8.187 8.196 7.989 8.309 5,032,205 8.2007 2.23%
2023-05-12 0 8.530 8.530 8.550 8.400 8.840 2,497,760 21,398,365 8.5670 8.017 8.017 8.036 7.895 8.309 2,657,457 8.0522 -1.61%
2023-05-11 0 8.670 8.620 8.670 8.200 8.840 8,902,000 76,815,268 8.6290 8.149 8.102 8.149 7.707 8.309 9,471,159 8.1104 6.64%
2023-05-10 0 8.130 8.130 8.140 7.800 8.200 13,454,400 107,196,382 7.9674 7.641 7.641 7.651 7.331 7.707 14,314,622 7.4886 4.50%
2023-05-09 0 7.780 7.700 7.780 7.680 8.110 7,988,400 62,948,588 7.8800 7.312 7.237 7.312 7.218 7.623 8,499,147 7.4065 -3.95%
2023-05-08 0 8.100 8.080 8.100 7.810 9.170 21,094,000 174,905,550 8.2917 7.613 7.594 7.613 7.341 8.619 22,442,668 7.7934 -10.99%
2023-05-05 0 9.100 9.060 9.100 9.050 9.340 6,243,000 57,404,263 9.1950 8.553 8.516 8.553 8.506 8.779 6,642,153 8.6424 0.00%
2023-05-04 0 9.100 9.100 9.120 8.960 9.520 18,878,800 173,926,532 9.2128 8.553 8.553 8.572 8.422 8.948 20,085,837 8.6592 -3.19%
2023-05-03 0 9.400 9.400 9.420 9.310 9.610 8,784,532 82,711,809 9.4156 8.835 8.835 8.854 8.751 9.032 9,346,181 8.8498 -0.74%
2023-05-02 0 9.470 9.460 9.470 9.190 9.510 13,980,700 130,712,784 9.3495 8.901 8.892 8.901 8.638 8.939 14,874,571 8.7877 2.93%
2023-04-28 0 9.200 9.200 9.250 9.010 9.720 29,804,000 277,377,978 9.3067 8.647 8.647 8.694 8.469 9.136 31,709,552 8.7475 3.60%
2023-04-27 0 8.880 8.880 8.890 8.820 9.970 111,155,200 1,028,539,223 9.2532 8.346 8.346 8.356 8.290 9.371 118,262,030 8.6971

Webb-site Database - Powered By Linux Group

Back to top