LENOVO GROUP LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80992  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 8.120 8.110 8.150 7.920 8.150 290,000 2,337,740 8.0612 8.120 8.110 8.150 7.920 8.150 290,000 8.0612 1.25%
2026-02-02 0 8.020 8.020 8.180 7.850 8.020 860,000 6,831,060 7.9431 8.020 8.020 8.180 7.850 8.020 860,000 7.9431 1.26%
2026-01-30 0 7.920 7.920 8.190 7.910 7.990 414,000 3,284,620 7.9339 7.920 7.920 8.190 7.910 7.990 414,000 7.9339 -1.49%
2026-01-29 0 8.040 8.000 8.280 7.930 8.070 1,332,000 10,684,840 8.0217 8.040 8.000 8.280 7.930 8.070 1,332,000 8.0217 -0.25%
2026-01-28 0 8.060 8.000 8.190 7.950 8.100 632,000 5,051,820 7.9934 8.060 8.000 8.190 7.950 8.100 632,000 7.9934 2.03%
2026-01-27 0 7.900 7.810 7.960 7.770 7.930 498,000 3,898,780 7.8289 7.900 7.810 7.960 7.770 7.930 498,000 7.8289 1.80%
2026-01-26 0 7.760 7.710 8.050 7.710 7.770 714,000 5,534,780 7.7518 7.760 7.710 8.050 7.710 7.770 714,000 7.7518 -1.40%
2026-01-23 0 7.870 7.850 7.870 7.740 7.890 648,000 5,070,320 7.8246 7.870 7.850 7.870 7.740 7.890 648,000 7.8246 2.34%
2026-01-22 0 7.690 7.630 7.960 7.630 7.760 458,000 3,509,680 7.6631 7.690 7.630 7.960 7.630 7.760 458,000 7.6631 -0.52%
2026-01-21 0 7.730 7.700 7.760 7.620 7.860 1,060,000 8,149,500 7.6882 7.730 7.700 7.760 7.620 7.860 1,060,000 7.6882 -2.40%
2026-01-20 0 7.920 7.900 7.950 7.880 7.990 556,000 4,412,360 7.9359 7.920 7.900 7.950 7.880 7.990 556,000 7.9359 -0.50%
2026-01-19 0 7.960 7.940 8.500 7.820 7.960 636,000 5,028,660 7.9067 7.960 7.940 8.500 7.820 7.960 636,000 7.9067 0.38%
2026-01-16 0 7.930 7.930 7.980 7.930 8.130 962,000 7,722,620 8.0277 7.930 7.930 7.980 7.930 8.130 962,000 8.0277 -1.73%
2026-01-15 0 8.070 8.000 8.090 7.950 8.090 922,000 7,370,240 7.9938 8.070 8.000 8.090 7.950 8.090 922,000 7.9938 0.87%
2026-01-14 0 8.000 8.000 8.300 7.930 8.140 662,000 5,305,740 8.0147 8.000 8.000 8.300 7.930 8.140 662,000 8.0147 0.13%
2026-01-13 0 7.990 7.980 8.180 7.970 8.320 448,000 3,613,960 8.0669 7.990 7.980 8.180 7.970 8.320 448,000 8.0669 -0.62%
2026-01-09 0 8.040 7.940 8.200 7.790 8.060 580,000 4,593,220 7.9193 8.040 7.940 8.200 7.790 8.060 580,000 7.9193 2.16%
2026-01-08 0 7.870 7.860 8.880 7.770 8.360 1,444,000 11,439,320 7.9220 7.870 7.860 8.880 7.770 8.360 1,444,000 7.9220 -5.86%
2026-01-07 0 8.360 8.340 9.600 8.280 8.510 1,062,000 8,849,380 8.3327 8.360 8.340 9.600 8.280 8.510 1,062,000 8.3327 -0.83%
2026-01-06 0 8.430 8.420 8.720 8.420 8.600 286,000 2,421,080 8.4653 8.430 8.420 8.720 8.420 8.600 286,000 8.4653 -1.40%
2026-01-05 0 8.550 8.530 8.890 8.540 8.870 270,000 2,335,600 8.6504 8.550 8.530 8.890 8.540 8.870 270,000 8.6504 3.01%
2025-12-31 0 8.300 8.290 8.580 8.290 8.340 54,000 449,240 8.3193 8.300 8.290 8.580 8.290 8.340 54,000 8.3193 -0.12%
2025-12-30 0 8.310 8.300 8.580 8.290 8.370 352,000 2,931,680 8.3286 8.310 8.300 8.580 8.290 8.370 352,000 8.3286 -0.36%
2025-12-29 0 8.340 8.320 8.600 8.340 8.540 150,000 1,263,200 8.4213 8.340 8.320 8.600 8.340 8.540 150,000 8.4213 -0.48%
2025-12-24 0 8.380 8.380 8.420 8.370 8.400 120,000 1,005,660 8.3805 8.380 8.380 8.420 8.370 8.400 120,000 8.3805 -0.59%
2025-12-23 0 8.430 8.400 8.500 8.400 8.470 112,000 944,700 8.4348 8.430 8.400 8.500 8.400 8.470 112,000 8.4348 0.84%
2025-12-22 0 8.360 8.280 - 8.300 8.430 438,000 3,648,800 8.3306 8.360 8.280 - 8.300 8.430 438,000 8.3306 -0.36%
2025-12-19 0 8.390 8.300 8.600 8.380 8.490 262,000 2,210,220 8.4360 8.390 8.300 8.600 8.380 8.490 262,000 8.4360 -1.29%
2025-12-18 0 8.500 8.400 8.590 8.360 8.650 392,000 3,321,880 8.4742 8.500 8.400 8.590 8.360 8.650 392,000 8.4742 -2.07%
2025-12-17 0 8.680 8.650 - 8.630 8.720 120,000 1,040,060 8.6672 8.680 8.650 - 8.630 8.720 120,000 8.6672 -0.46%
2025-12-16 0 8.720 8.680 - 8.560 8.720 338,000 2,919,640 8.6380 8.720 8.680 - 8.560 8.720 338,000 8.6380 0.58%
2025-12-15 0 8.670 8.650 8.920 8.670 8.710 68,000 591,800 8.7029 8.670 8.650 8.920 8.670 8.710 68,000 8.7029 -1.03%
2025-12-12 0 8.760 8.760 9.030 8.610 8.720 120,000 1,040,100 8.6675 8.760 8.760 9.030 8.610 8.720 120,000 8.6675 2.10%
2025-12-11 0 8.580 8.580 - 8.580 8.800 496,000 4,294,900 8.6591 8.580 8.580 - 8.580 8.800 496,000 8.6591 -2.61%
2025-12-10 0 8.810 8.790 - 8.720 8.790 262,000 2,293,460 8.7537 8.810 8.790 - 8.720 8.790 262,000 8.7537 -0.90%
2025-12-09 0 8.890 8.880 9.230 8.870 9.000 230,000 2,047,800 8.9035 8.890 8.880 9.230 8.870 9.000 230,000 8.9035 -1.44%
2025-12-08 0 9.020 9.000 9.100 9.020 9.100 158,000 1,435,040 9.0825 9.020 9.000 9.100 9.020 9.100 158,000 9.0825 -0.55%
2025-12-05 0 9.070 9.050 9.090 8.970 9.070 112,000 1,009,820 9.0163 9.070 9.050 9.090 8.970 9.070 112,000 9.0163 0.89%
2025-12-04 0 8.990 8.910 9.050 8.960 9.030 50,000 449,340 8.9868 8.990 8.910 9.050 8.960 9.030 50,000 8.9868 0.78%
2025-12-03 0 8.920 8.860 - 8.860 8.930 36,000 320,540 8.9039 8.920 8.860 - 8.860 8.930 36,000 8.9039 -1.11%
2025-12-02 0 9.020 8.930 - 8.820 9.020 206,000 1,831,840 8.8924 9.020 8.930 - 8.820 9.020 206,000 8.8924 2.50%
2025-12-01 0 8.800 8.800 - 8.780 8.840 98,000 862,800 8.8041 8.800 8.800 - 8.780 8.840 98,000 8.8041 0.00%
2025-11-28 0 8.800 8.800 8.980 8.780 8.870 146,000 1,290,500 8.8390 8.800 8.800 8.980 8.780 8.870 146,000 8.8390 -0.79%
2025-11-27 0 8.870 8.870 8.950 8.860 8.950 84,000 746,940 8.8921 8.870 8.870 8.950 8.860 8.950 84,000 8.8921 0.57%
2025-11-26 0 8.820 8.820 - 8.790 8.920 170,000 1,505,140 8.8538 8.820 8.820 - 8.790 8.920 170,000 8.8538 -1.12%
2025-11-25 0 8.920 8.800 9.000 8.850 9.030 206,000 1,840,560 8.9348 8.920 8.800 9.000 8.850 9.030 206,000 8.9348 0.11%
2025-11-24 0 8.910 8.860 9.100 8.820 8.920 292,000 2,596,740 8.8929 8.910 8.860 9.100 8.820 8.920 292,000 8.8929 0.79%
2025-11-21 0 8.840 8.680 - 8.480 8.980 552,000 4,792,220 8.6816 8.840 8.680 - 8.480 8.980 552,000 8.6816 -0.79%
2025-11-20 0 8.910 8.900 9.100 8.830 9.060 714,000 6,370,040 8.9216 8.910 8.900 9.100 8.830 9.060 714,000 8.9216 1.25%
2025-11-19 0 8.800 8.790 8.870 8.790 8.830 200,000 1,760,360 8.8018 8.800 8.790 8.870 8.790 8.830 200,000 8.8018 -0.23%
2025-11-18 0 8.820 8.820 9.300 8.800 8.990 318,000 2,810,500 8.8381 8.820 8.820 9.300 8.800 8.990 318,000 8.8381 -4.34%
2025-11-17 0 9.220 9.210 9.680 9.190 9.500 362,000 3,350,040 9.2543 9.220 9.210 9.680 9.190 9.500 362,000 9.2543 -3.96%
2025-11-14 0 9.600 9.590 10.50 9.580 9.720 500,000 4,805,160 9.6103 9.600 9.590 10.50 9.580 9.720 500,000 9.6103 -3.03%
2025-11-13 0 9.900 9.900 10.14 9.840 9.950 368,000 3,646,200 9.9082 9.900 9.900 10.14 9.840 9.950 368,000 9.9082 -1.49%
2025-11-12 0 10.05 10.04 10.11 10.00 10.08 122,000 1,225,700 10.047 10.05 10.04 10.11 10.00 10.08 122,000 10.047 1.31%
2025-11-11 0 9.920 9.920 10.18 9.880 10.16 162,000 1,613,560 9.9602 9.920 9.920 10.18 9.880 10.16 162,000 9.9602 -1.49%
2025-11-10 0 10.07 10.07 11.30 9.980 10.10 216,000 2,169,900 10.046 10.07 10.07 11.30 9.980 10.10 216,000 10.046 -1.18%
2025-11-07 0 10.19 10.10 10.38 10.13 10.28 78,000 796,680 10.214 10.19 10.10 10.38 10.13 10.28 78,000 10.214 -1.36%
2025-11-06 0 10.33 10.32 10.38 10.21 10.35 88,000 906,480 10.301 10.33 10.32 10.38 10.21 10.35 88,000 10.301 0.68%
2025-11-05 0 10.26 10.00 10.38 10.13 10.26 76,000 771,880 10.156 10.26 10.00 10.38 10.13 10.26 76,000 10.156 -1.54%
2025-11-04 0 10.42 10.33 10.50 10.42 10.44 6,000 62,600 10.433 10.42 10.33 10.50 10.42 10.44 6,000 10.433 -0.76%
2025-11-03 0 10.50 10.50 10.90 10.43 10.50 18,000 188,080 10.449 10.50 10.50 10.90 10.43 10.50 18,000 10.449 0.67%
2025-10-31 0 10.43 10.00 10.90 10.43 10.52 108,000 1,134,120 10.501 10.43 10.00 10.90 10.43 10.52 108,000 10.501 -1.04%
2025-10-30 0 10.54 10.00 10.80 10.46 10.72 24,000 255,400 10.642 10.54 10.00 10.80 10.46 10.72 24,000 10.642 0.09%
2025-10-28 0 10.53 10.46 10.82 10.53 10.72 242,000 2,587,420 10.692 10.53 10.46 10.82 10.53 10.72 242,000 10.692 -1.31%
2025-10-27 0 10.67 10.57 10.70 10.50 10.66 162,000 1,710,000 10.556 10.67 10.57 10.70 10.50 10.66 162,000 10.556 0.95%
2025-10-24 0 10.57 10.10 10.80 10.52 10.60 54,000 570,580 10.566 10.57 10.10 10.80 10.52 10.60 54,000 10.566 2.52%
2025-10-23 0 10.31 10.16 11.30 10.18 10.37 96,000 979,840 10.207 10.31 10.16 11.30 10.18 10.37 96,000 10.207 0.39%
2025-10-22 0 10.27 10.25 11.30 10.27 10.42 54,000 560,820 10.386 10.27 10.25 11.30 10.27 10.42 54,000 10.386 -2.65%
2025-10-21 0 10.55 10.40 11.30 10.41 10.68 102,000 1,082,800 10.616 10.55 10.40 11.30 10.41 10.68 102,000 10.616 1.44%
2025-10-20 0 10.40 10.23 10.43 10.40 10.51 24,000 251,180 10.466 10.40 10.23 10.43 10.40 10.51 24,000 10.466 1.66%
2025-10-17 0 10.23 10.00 10.64 10.23 10.62 194,000 2,028,900 10.458 10.23 10.00 10.64 10.23 10.62 194,000 10.458 -3.13%
2025-10-16 0 10.56 9.800 10.57 10.50 10.54 76,000 800,700 10.536 10.56 9.800 10.57 10.50 10.54 76,000 10.536 -0.85%
2025-10-15 0 10.65 10.50 11.30 10.46 10.64 62,000 654,520 10.557 10.65 10.50 11.30 10.46 10.64 62,000 10.557 2.60%
2025-10-14 0 10.38 10.30 10.48 10.30 10.81 106,000 1,113,540 10.505 10.38 10.30 10.48 10.30 10.81 106,000 10.505 -3.89%
2025-10-13 0 10.80 10.81 11.20 10.50 10.82 80,000 859,640 10.746 10.80 10.81 11.20 10.50 10.82 80,000 10.746 -3.74%
2025-10-10 0 11.22 11.20 11.60 11.20 11.80 260,000 2,970,080 11.423 11.22 11.20 11.60 11.20 11.80 260,000 11.423 -2.60%
2025-10-09 0 11.52 11.40 11.50 11.00 11.82 624,000 7,151,780 11.461 11.52 11.40 11.50 11.00 11.82 624,000 11.461 7.46%
2025-10-08 0 10.72 10.63 11.00 10.72 11.01 94,000 1,019,800 10.849 10.72 10.63 11.00 10.72 11.01 94,000 10.849 1.80%
2025-10-06 0 10.53 10.50 11.00 10.50 10.51 32,000 336,080 10.503 10.53 10.50 11.00 10.50 10.51 32,000 10.503 -2.05%
2025-10-03 0 10.75 10.67 11.00 10.74 10.74 100,000 1,074,000 10.740 10.75 10.67 11.00 10.74 10.74 100,000 10.740 -0.65%
2025-10-02 0 10.82 10.60 11.23 10.60 10.86 52,000 557,120 10.714 10.82 10.60 11.23 10.60 10.86 52,000 10.714 2.66%
2025-09-30 0 10.54 10.52 10.60 10.52 10.64 244,000 2,571,600 10.539 10.54 10.52 10.60 10.52 10.64 244,000 10.539 0.00%
2025-09-29 0 10.54 10.48 10.60 10.53 10.64 58,000 614,380 10.593 10.54 10.48 10.60 10.53 10.64 58,000 10.593 -0.47%
2025-09-26 0 10.59 10.40 11.49 10.59 10.73 56,000 594,480 10.616 10.59 10.40 11.49 10.59 10.73 56,000 10.616 -0.28%
2025-09-25 0 10.62 10.18 11.46 10.62 10.79 248,000 2,654,500 10.704 10.62 10.18 11.46 10.62 10.79 248,000 10.704 -3.63%
2025-09-24 0 11.02 10.80 11.23 10.68 11.23 56,000 624,960 11.160 11.02 10.80 11.23 10.68 11.23 56,000 11.160 1.57%
2025-09-23 0 10.85 10.80 11.46 10.84 11.21 84,000 918,760 10.938 10.85 10.80 11.46 10.84 11.21 84,000 10.938 -3.04%
2025-09-22 0 11.19 10.68 11.21 10.85 11.20 166,000 1,813,520 10.925 11.19 10.68 11.21 10.85 11.20 166,000 10.925 1.91%
2025-09-19 0 10.98 - 11.29 10.94 11.30 312,000 3,473,760 11.134 10.98 - 11.29 10.94 11.30 312,000 11.134 1.01%
2025-09-18 0 10.87 - 11.10 10.78 11.12 108,000 1,186,740 10.988 10.87 - 11.10 10.78 11.12 108,000 10.988 -0.28%
2025-09-17 0 10.90 10.61 11.00 10.80 11.00 170,000 1,855,860 10.917 10.90 10.61 11.00 10.80 11.00 170,000 10.917 1.87%
2025-09-16 0 10.70 10.70 10.79 10.60 10.71 104,000 1,113,400 10.706 10.70 10.70 10.79 10.60 10.71 104,000 10.706 0.85%
2025-09-15 0 10.61 10.20 11.00 10.52 10.77 34,000 364,380 10.717 10.61 10.20 11.00 10.52 10.77 34,000 10.717 -1.85%
2025-09-12 0 10.81 10.75 10.85 10.75 10.84 942,000 10,164,620 10.791 10.81 10.75 10.85 10.75 10.84 942,000 10.790 2.17%
2025-09-11 0 10.58 10.10 10.67 10.29 10.67 872,000 9,219,400 10.573 10.58 10.10 10.67 10.29 10.67 872,000 10.573 2.52%
2025-09-10 0 10.32 9.660 10.34 10.08 10.34 156,000 1,597,940 10.243 10.32 9.660 10.34 10.08 10.34 156,000 10.243 4.45%
2025-09-09 0 9.880 9.860 9.900 9.840 9.880 54,000 532,380 9.8589 9.880 9.860 9.900 9.840 9.880 54,000 9.8589 1.23%
2025-09-08 0 9.760 9.750 10.30 9.660 9.870 546,000 5,310,920 9.7270 9.760 9.750 10.30 9.660 9.870 546,000 9.7270 -2.89%
2025-09-05 0 10.05 9.750 10.05 9.750 10.11 124,000 1,218,300 9.8250 10.05 9.750 10.05 9.750 10.11 124,000 9.8250 2.97%
2025-09-04 0 9.760 9.760 9.900 9.710 9.980 134,000 1,314,000 9.8060 9.760 9.760 9.900 9.710 9.980 134,000 9.8060 -1.71%
2025-09-03 0 9.930 9.900 10.20 9.930 10.05 62,000 619,160 9.9865 9.930 9.900 10.20 9.930 10.05 62,000 9.9865 -1.19%
2025-09-02 0 10.05 10.00 10.38 10.00 10.24 278,000 2,807,440 10.099 10.05 10.00 10.38 10.00 10.24 278,000 10.099 -0.79%
2025-09-01 0 10.13 10.00 10.14 10.13 10.18 96,000 975,920 10.166 10.13 10.00 10.14 10.13 10.18 96,000 10.166 -0.30%
2025-08-29 0 10.16 10.15 10.39 10.12 10.16 30,000 304,340 10.145 10.16 10.15 10.39 10.12 10.16 30,000 10.145 -1.93%
2025-08-28 0 10.36 9.650 10.37 10.16 10.37 84,000 864,720 10.294 10.36 9.650 10.37 10.16 10.37 84,000 10.294 2.27%
2025-08-27 0 10.13 9.800 10.40 10.10 10.34 496,000 5,025,780 10.133 10.13 9.800 10.40 10.10 10.34 496,000 10.133 -0.69%
2025-08-26 0 10.20 9.900 10.20 10.16 10.29 62,000 634,680 10.237 10.20 9.900 10.20 10.16 10.29 62,000 10.237 0.00%
2025-08-25 0 10.20 9.820 10.25 10.08 10.30 152,000 1,554,900 10.230 10.20 9.820 10.25 10.08 10.30 152,000 10.230 3.34%
2025-08-22 0 9.870 9.830 10.40 9.870 10.01 246,000 2,439,320 9.9159 9.870 9.830 10.40 9.870 10.01 246,000 9.9159 -1.89%
2025-08-21 0 10.06 10.06 10.40 9.960 10.08 90,000 901,340 10.015 10.06 10.06 10.40 9.960 10.08 90,000 10.015 -0.40%
2025-08-20 0 10.10 10.01 10.15 10.00 10.13 100,000 1,007,880 10.079 10.10 10.01 10.15 10.00 10.13 100,000 10.079 -0.30%
2025-08-19 0 10.13 10.10 10.20 10.09 10.17 100,000 1,014,620 10.146 10.13 10.10 10.20 10.09 10.17 100,000 10.146 -1.27%
2025-08-18 0 10.26 10.20 10.32 10.09 10.42 546,000 5,601,020 10.258 10.26 10.20 10.32 10.09 10.42 546,000 10.258 3.22%
2025-08-15 0 9.940 9.860 10.10 9.660 9.860 348,000 3,397,840 9.7639 9.940 9.860 10.10 9.660 9.860 348,000 9.7639 0.40%
2025-08-14 0 9.900 9.900 10.60 9.840 10.22 780,000 7,840,660 10.052 9.900 9.900 10.60 9.840 10.22 780,000 10.052 -5.98%
2025-08-13 0 10.53 10.00 10.75 10.35 10.50 140,000 1,457,020 10.407 10.53 10.00 10.75 10.35 10.50 140,000 10.407 2.43%
2025-08-12 0 10.28 10.18 10.38 10.20 10.32 62,000 636,860 10.272 10.28 10.18 10.38 10.20 10.32 62,000 10.272 2.09%
2025-08-11 0 10.07 9.960 10.09 9.960 10.10 54,000 541,320 10.024 10.07 9.960 10.09 9.960 10.10 54,000 10.024 -0.10%
2025-08-08 0 10.08 - 10.50 10.07 10.08 8,000 80,620 10.078 10.08 - 10.50 10.07 10.08 8,000 10.078 -1.08%
2025-08-07 0 10.19 - 10.28 10.00 10.28 136,000 1,375,120 10.111 10.19 - 10.28 10.00 10.28 136,000 10.111 0.89%
2025-08-06 0 10.10 10.00 10.18 10.07 10.12 32,000 323,240 10.101 10.10 10.00 10.18 10.07 10.12 32,000 10.101 -0.79%
2025-08-05 0 10.18 10.05 10.20 9.800 10.18 434,000 4,351,200 10.026 10.18 10.05 10.20 9.800 10.18 434,000 10.026 5.17%
2025-08-04 0 9.680 9.400 9.700 9.390 9.780 328,000 3,138,400 9.5683 9.680 9.400 9.700 9.390 9.780 328,000 9.5683 3.97%
2025-08-01 0 9.310 8.800 9.530 9.280 9.540 940,000 8,860,140 9.4257 9.310 8.800 9.530 9.280 9.540 940,000 9.4257 0.22%
2025-07-31 0 9.290 9.180 9.320 9.180 9.270 404,000 3,728,060 9.2279 9.290 9.180 9.320 9.180 9.270 404,000 9.2279 -0.11%
2025-07-30 0 9.300 9.280 9.320 9.280 9.420 430,000 4,028,600 9.3688 9.300 9.280 9.320 9.280 9.420 430,000 9.3688 -3.33%
2025-07-29 0 9.620 9.510 9.870 9.490 9.640 526,000 5,013,560 9.5315 9.620 9.510 9.870 9.490 9.640 526,000 9.5315 -0.10%
2025-07-28 0 9.630 9.600 9.630 9.590 9.680 186,000 1,792,400 9.6366 9.630 9.600 9.630 9.590 9.680 186,000 9.6366 1.16%
2025-07-25 0 9.520 9.480 9.550 9.410 9.550 364,000 3,460,500 9.5069 9.520 9.480 9.550 9.410 9.550 364,000 9.5069 0.63%
2025-07-24 0 9.460 9.410 9.510 9.360 9.520 250,000 2,366,420 9.4657 9.460 9.410 9.510 9.360 9.520 250,000 9.4657 1.39%
2025-07-23 0 9.330 9.260 9.380 9.160 9.350 358,000 3,318,720 9.2702 9.330 9.260 9.380 9.160 9.350 358,000 9.2702 1.30%
2025-07-22 0 9.210 9.180 9.500 9.210 9.330 84,000 777,600 9.2571 9.210 9.180 9.500 9.210 9.330 84,000 9.2571 -1.29%
2025-07-21 0 9.330 - 9.460 9.280 9.450 458,000 4,282,020 9.3494 9.330 - 9.460 9.280 9.450 458,000 9.3494 0.43%
2025-07-18 0 9.290 9.280 9.310 9.270 9.380 286,000 2,663,440 9.3127 9.290 9.280 9.310 9.270 9.380 286,000 9.3127 0.22%
2025-07-17 0 9.270 9.000 9.310 9.140 9.290 484,000 4,466,280 9.2279 9.270 9.000 9.310 9.140 9.290 484,000 9.2279 1.20%
2025-07-16 0 9.160 9.160 9.240 9.160 9.480 482,000 4,472,540 9.2791 9.160 9.160 9.240 9.160 9.480 482,000 9.2791 -0.87%
2025-07-15 0 9.240 9.000 9.300 8.860 9.300 342,000 3,119,440 9.1212 9.240 9.000 9.300 8.860 9.300 342,000 9.1212 2.90%
2025-07-14 0 8.980 8.900 - 8.880 8.970 94,000 837,340 8.9079 8.980 8.900 - 8.880 8.970 94,000 8.9079 0.56%
2025-07-11 0 8.930 8.880 9.020 8.860 9.030 280,000 2,508,320 8.9583 8.930 8.880 9.020 8.860 9.030 280,000 8.9583 1.71%
2025-07-10 0 8.780 8.700 9.000 8.750 8.790 8,000 70,140 8.7675 8.780 8.700 9.000 8.750 8.790 8,000 8.7675 -0.11%
2025-07-09 0 8.790 8.700 9.000 8.770 8.820 52,000 458,240 8.8123 8.790 8.700 9.000 8.770 8.820 52,000 8.8123 -0.79%
2025-07-08 0 8.860 8.820 8.880 8.750 8.880 124,000 1,097,320 8.8494 8.860 8.820 8.880 8.750 8.880 124,000 8.8494 1.61%
2025-07-07 0 8.720 8.600 - 8.620 8.730 58,000 501,400 8.6448 8.720 8.600 - 8.620 8.730 58,000 8.6448 -0.80%
2025-07-04 0 8.790 8.400 8.800 8.740 8.880 126,000 1,109,060 8.8021 8.790 8.400 8.800 8.740 8.880 126,000 8.8021 -0.68%
2025-07-03 0 8.850 8.620 8.880 8.660 8.880 188,000 1,655,560 8.8062 8.850 8.620 8.880 8.660 8.880 188,000 8.8062 2.55%
2025-07-02 0 8.630 8.400 8.780 8.600 8.650 54,000 466,320 8.6356 8.630 8.400 8.780 8.600 8.650 54,000 8.6356 0.58%
2025-06-30 0 8.580 8.550 8.810 8.620 8.640 132,000 1,139,440 8.6321 8.580 8.550 8.810 8.620 8.640 132,000 8.6321 -0.46%
2025-06-27 0 8.620 8.580 8.700 8.560 8.700 200,000 1,728,100 8.6405 8.620 8.580 8.700 8.560 8.700 200,000 8.6405 0.47%
2025-06-26 0 8.580 8.510 8.620 8.460 8.640 210,000 1,793,920 8.5425 8.580 8.510 8.620 8.460 8.640 210,000 8.5425 1.30%
2025-06-25 0 8.470 8.460 8.470 8.450 8.500 184,000 1,558,980 8.4727 8.470 8.460 8.470 8.450 8.500 184,000 8.4727 0.00%
2025-06-24 0 8.470 8.100 8.510 8.430 8.510 986,000 8,363,420 8.4822 8.470 8.100 8.510 8.430 8.510 986,000 8.4822 2.05%
2025-06-23 0 8.300 8.200 8.800 8.150 8.300 76,000 623,160 8.1995 8.300 8.200 8.800 8.150 8.300 76,000 8.1995 0.61%
2025-06-20 0 8.250 8.160 8.300 8.190 8.260 72,000 592,280 8.2261 8.250 8.160 8.300 8.190 8.260 72,000 8.2261 0.36%
2025-06-19 0 8.220 8.190 8.700 8.180 8.340 192,000 1,582,320 8.2413 8.220 8.190 8.700 8.180 8.340 192,000 8.2413 -1.44%
2025-06-18 0 8.340 8.300 8.510 8.270 8.340 86,000 715,040 8.3144 8.340 8.300 8.510 8.270 8.340 86,000 8.3144 -0.60%
2025-06-17 0 8.390 8.360 8.520 8.390 8.510 18,000 151,920 8.4400 8.390 8.360 8.520 8.390 8.510 18,000 8.4400 -0.71%
2025-06-16 0 8.450 8.400 8.510 8.380 8.520 70,000 592,440 8.4634 8.450 8.400 8.510 8.380 8.520 70,000 8.4634 0.72%
2025-06-13 0 8.390 8.360 8.520 8.300 8.460 280,000 2,337,820 8.3494 8.390 8.360 8.520 8.300 8.460 280,000 8.3494 -1.76%
2025-06-12 0 8.540 8.400 8.660 8.540 8.630 188,000 1,612,440 8.5768 8.540 8.400 8.660 8.540 8.630 188,000 8.5768 -0.12%
2025-06-11 0 8.550 8.550 8.610 8.530 8.630 166,000 1,422,240 8.5677 8.550 8.550 8.610 8.530 8.630 166,000 8.5677 1.79%
2025-06-10 0 8.400 8.400 8.560 8.350 8.510 186,000 1,566,780 8.4235 8.400 8.400 8.560 8.350 8.510 186,000 8.4235 -0.47%
2025-06-09 0 8.440 8.440 8.510 8.420 8.510 130,000 1,100,120 8.4625 8.440 8.440 8.510 8.420 8.510 130,000 8.4625 2.06%
2025-06-06 0 8.270 8.240 8.530 8.250 8.360 100,000 830,700 8.3070 8.270 8.240 8.530 8.250 8.360 100,000 8.3070 -0.36%
2025-06-05 0 8.300 8.260 8.800 8.180 8.310 88,000 727,440 8.2664 8.300 8.260 8.800 8.180 8.310 88,000 8.2664 1.59%
2025-06-04 0 8.170 8.120 8.200 8.120 8.240 94,000 771,060 8.2028 8.170 8.120 8.200 8.120 8.240 94,000 8.2028 -0.12%
2025-06-03 0 8.180 8.120 8.800 8.100 8.210 158,000 1,287,740 8.1503 8.180 8.120 8.800 8.100 8.210 158,000 8.1503 0.12%
2025-06-02 0 8.170 8.120 - 8.050 8.170 118,000 955,820 8.1002 8.170 8.120 - 8.050 8.170 118,000 8.1002 -1.57%
2025-05-30 0 8.300 8.260 8.820 8.220 8.500 320,000 2,646,000 8.2688 8.300 8.260 8.820 8.220 8.500 320,000 8.2688 -4.05%
2025-05-29 0 8.650 8.580 8.690 8.570 8.680 76,000 655,860 8.6297 8.650 8.580 8.690 8.570 8.680 76,000 8.6297 2.85%
2025-05-28 0 8.410 8.340 - 8.350 8.460 352,000 2,957,240 8.4013 8.410 8.340 - 8.350 8.460 352,000 8.4013 -1.64%
2025-05-27 0 8.550 8.500 8.600 8.500 8.550 14,000 119,140 8.5100 8.550 8.500 8.600 8.500 8.550 14,000 8.5100 0.59%
2025-05-26 0 8.500 8.500 10.00 8.450 8.600 146,000 1,243,860 8.5196 8.500 8.500 10.00 8.450 8.600 146,000 8.5196 -2.52%
2025-05-23 0 8.720 8.720 8.970 8.580 8.840 332,000 2,897,840 8.7284 8.720 8.720 8.970 8.580 8.840 332,000 8.7284 -1.02%
2025-05-22 0 8.810 8.810 8.960 8.810 9.180 354,000 3,178,720 8.9794 8.810 8.810 8.960 8.810 9.180 354,000 8.9794 -5.06%
2025-05-21 0 9.280 9.250 9.420 9.180 9.320 600,000 5,555,760 9.2596 9.280 9.250 9.420 9.180 9.320 600,000 9.2596 0.76%
2025-05-20 0 9.210 9.200 9.280 9.050 9.270 102,000 942,100 9.2363 9.210 9.200 9.280 9.050 9.270 102,000 9.2363 0.33%
2025-05-19 0 9.180 9.070 9.200 9.090 9.180 56,000 512,340 9.1489 9.180 9.070 9.200 9.090 9.180 56,000 9.1489 1.89%
2025-05-16 0 9.010 8.950 9.060 8.970 9.030 72,000 647,880 8.9983 9.010 8.950 9.060 8.970 9.030 72,000 8.9983 0.00%
2025-05-15 0 9.010 8.980 10.42 8.940 9.120 134,000 1,212,240 9.0466 9.010 8.980 10.42 8.940 9.120 134,000 9.0466 -2.91%
2025-05-14 0 9.280 9.250 9.300 9.220 9.380 248,000 2,305,180 9.2951 9.280 9.250 9.300 9.220 9.380 248,000 9.2951 0.87%
2025-05-13 0 9.200 9.180 9.800 9.200 9.500 728,000 6,774,360 9.3054 9.200 9.180 9.800 9.200 9.500 728,000 9.3054 -2.44%
2025-05-12 0 9.430 9.300 9.430 8.800 9.740 1,594,000 15,067,920 9.4529 9.430 9.300 9.430 8.800 9.740 1,594,000 9.4529 9.40%
2025-05-09 0 8.620 8.450 8.680 8.530 8.720 158,000 1,362,980 8.6265 8.620 8.450 8.680 8.530 8.720 158,000 8.6265 2.01%
2025-05-08 0 8.450 8.370 9.800 8.420 8.550 92,000 777,320 8.4491 8.450 8.370 9.800 8.420 8.550 92,000 8.4491 -0.94%
2025-05-07 0 8.530 8.530 8.800 8.500 8.870 246,000 2,126,660 8.6450 8.530 8.530 8.800 8.500 8.870 246,000 8.6450 -0.93%
2025-05-06 0 8.610 8.540 8.680 8.560 8.650 192,000 1,656,740 8.6289 8.610 8.540 8.680 8.560 8.650 192,000 8.6289 -0.46%
2025-05-02 0 8.650 8.630 8.660 8.480 8.710 224,000 1,926,860 8.6021 8.650 8.630 8.660 8.480 8.710 224,000 8.6021 3.10%
2025-04-30 0 8.390 8.280 8.410 8.340 8.430 196,000 1,644,820 8.3919 8.390 8.280 8.410 8.340 8.430 196,000 8.3919 1.70%
2025-04-29 0 8.250 8.250 8.300 8.220 8.440 128,000 1,065,900 8.3273 8.250 8.250 8.300 8.220 8.440 128,000 8.3273 -0.12%
2025-04-28 0 8.260 8.260 8.500 8.230 8.260 36,000 296,760 8.2433 8.260 8.260 8.500 8.230 8.260 36,000 8.2433 -0.84%
2025-04-25 0 8.330 8.300 8.330 8.200 8.530 322,000 2,697,700 8.3780 8.330 8.300 8.330 8.200 8.530 322,000 8.3780 3.87%
2025-04-24 0 8.020 7.750 8.200 8.000 8.260 90,000 729,580 8.1064 8.020 7.750 8.200 8.000 8.260 90,000 8.1064 -0.50%
2025-04-23 0 8.060 8.060 8.140 8.030 8.110 288,000 2,322,620 8.0647 8.060 8.060 8.140 8.030 8.110 288,000 8.0647 3.87%
2025-04-22 0 7.760 7.500 8.100 7.590 7.760 348,000 2,675,280 7.6876 7.760 7.500 8.100 7.590 7.760 348,000 7.6876 2.65%
2025-04-17 0 7.560 7.550 7.620 7.540 7.660 466,000 3,527,920 7.5706 7.560 7.550 7.620 7.540 7.660 466,000 7.5706 1.48%
2025-04-16 0 7.450 7.390 7.450 7.380 7.600 648,000 4,820,020 7.4383 7.450 7.390 7.450 7.380 7.600 648,000 7.4383 -4.49%
2025-04-15 0 7.800 7.740 7.820 7.750 7.840 338,000 2,632,180 7.7875 7.800 7.740 7.820 7.750 7.840 338,000 7.7875 0.26%
2025-04-14 0 7.780 7.620 7.850 7.770 8.200 776,000 6,154,860 7.9315 7.780 7.620 7.850 7.770 8.200 776,000 7.9315 2.37%
2025-04-11 0 7.600 7.550 7.620 7.290 7.640 1,146,000 8,520,000 7.4346 7.600 7.550 7.620 7.290 7.640 1,146,000 7.4346 -0.26%
2025-04-10 0 7.620 7.390 7.700 7.590 8.000 1,786,000 14,082,220 7.8848 7.620 7.390 7.700 7.590 8.000 1,786,000 7.8848 7.02%
2025-04-09 0 7.120 6.700 7.910 6.250 7.140 2,348,000 15,590,680 6.6400 7.120 6.700 7.910 6.250 7.140 2,348,000 6.6400 0.99%
2025-04-08 0 7.050 7.050 7.260 6.840 7.400 1,922,000 13,632,080 7.0927 7.050 7.050 7.260 6.840 7.400 1,922,000 7.0927 -0.70%
2025-04-07 0 7.100 7.020 7.080 6.990 9.000 3,844,000 28,460,980 7.4040 7.100 7.020 7.080 6.990 9.000 3,844,000 7.4040 -23.16%
2025-04-03 0 9.240 9.230 10.88 9.080 9.880 1,508,000 13,945,660 9.2478 9.240 9.230 10.88 9.080 9.880 1,508,000 9.2478 -7.60%
2025-04-02 0 10.00 9.900 10.20 9.900 10.22 492,000 4,948,380 10.058 10.00 9.900 10.20 9.900 10.22 492,000 10.058 0.60%
2025-04-01 0 9.940 9.800 10.08 9.820 10.00 734,000 7,306,300 9.9541 9.940 9.800 10.08 9.820 10.00 734,000 9.9541 1.43%
2025-03-31 0 9.800 9.740 10.00 9.670 9.990 570,000 5,595,200 9.8161 9.800 9.740 10.00 9.670 9.990 570,000 9.8161 -3.54%
2025-03-28 0 10.16 10.12 10.68 10.04 10.50 930,000 9,508,880 10.225 10.16 10.12 10.68 10.04 10.50 930,000 10.225 -4.87%
2025-03-27 0 10.68 10.64 10.84 10.56 10.80 458,000 4,890,000 10.677 10.68 10.64 10.84 10.56 10.80 458,000 10.677 -0.74%
2025-03-26 0 10.76 10.60 10.80 10.60 10.80 814,000 8,744,520 10.743 10.76 10.60 10.80 10.60 10.80 814,000 10.743 1.89%
2025-03-25 0 10.56 10.50 11.04 10.50 10.82 888,000 9,489,360 10.686 10.56 10.50 11.04 10.50 10.82 888,000 10.686 -1.31%
2025-03-24 0 10.70 10.48 11.04 10.50 10.76 646,000 6,874,080 10.641 10.70 10.48 11.04 10.50 10.76 646,000 10.641 1.52%
2025-03-21 0 10.54 10.50 10.78 10.48 10.84 750,000 7,944,000 10.592 10.54 10.50 10.78 10.48 10.84 750,000 10.592 -3.66%
2025-03-20 0 10.94 10.86 10.96 10.86 11.04 422,000 4,612,720 10.931 10.94 10.86 10.96 10.86 11.04 422,000 10.931 -1.80%
2025-03-19 0 11.14 11.10 11.24 10.84 11.40 946,000 10,536,080 11.138 11.14 11.10 11.24 10.84 11.40 946,000 11.138 0.36%
2025-03-18 0 11.10 11.00 11.10 11.00 11.18 712,000 7,868,520 11.051 11.10 11.00 11.10 11.00 11.18 712,000 11.051 1.09%
2025-03-17 0 10.98 10.88 11.28 10.68 11.16 486,000 5,293,040 10.891 10.98 10.88 11.28 10.68 11.16 486,000 10.891 1.29%
2025-03-14 0 10.84 10.80 10.90 10.54 10.92 412,000 4,433,240 10.760 10.84 10.80 10.90 10.54 10.92 412,000 10.760 1.88%
2025-03-13 0 10.64 10.60 11.18 10.58 10.94 1,122,000 11,939,680 10.641 10.64 10.60 11.18 10.58 10.94 1,122,000 10.641 -1.85%
2025-03-12 0 10.84 10.80 11.28 10.74 11.54 782,000 8,700,440 11.126 10.84 10.80 11.28 10.74 11.54 782,000 11.126 -7.35%
2025-03-11 0 11.70 11.64 11.76 11.46 11.74 332,000 3,846,160 11.585 11.70 11.64 11.76 11.46 11.74 332,000 11.585 0.69%
2025-03-10 0 11.62 11.48 11.98 11.48 11.74 432,000 5,020,440 11.621 11.62 11.48 11.98 11.48 11.74 432,000 11.621 -1.36%
2025-03-07 0 11.78 11.20 11.80 11.68 12.12 746,000 8,857,120 11.873 11.78 11.20 11.80 11.68 12.12 746,000 11.873 0.86%
2025-03-06 0 11.68 11.46 11.70 11.46 11.76 520,000 6,058,320 11.651 11.68 11.46 11.70 11.46 11.76 520,000 11.651 4.66%
2025-03-05 0 11.16 11.00 11.20 10.86 11.16 1,216,000 13,351,600 10.980 11.16 11.00 11.20 10.86 11.16 1,216,000 10.980 4.30%
2025-03-04 0 10.70 10.50 10.88 10.42 10.74 474,000 4,998,760 10.546 10.70 10.50 10.88 10.42 10.74 474,000 10.546 -0.19%
2025-03-03 0 10.72 10.50 11.04 10.62 11.04 504,000 5,423,800 10.762 10.72 10.50 11.04 10.62 11.04 504,000 10.762 -1.11%
2025-02-28 0 10.84 10.82 10.92 10.76 11.20 1,858,000 20,250,720 10.899 10.84 10.82 10.92 10.76 11.20 1,858,000 10.899 -5.74%
2025-02-27 0 11.50 11.40 12.10 11.22 11.74 1,632,000 18,635,920 11.419 11.50 11.40 12.10 11.22 11.74 1,632,000 11.419 -2.54%
2025-02-26 0 11.80 11.70 12.00 11.70 12.26 1,300,000 15,467,800 11.898 11.80 11.70 12.00 11.70 12.26 1,300,000 11.898 -1.34%
2025-02-25 0 11.96 11.74 12.28 11.74 12.20 1,350,000 16,076,960 11.909 11.96 11.74 12.28 11.74 12.20 1,350,000 11.909 -1.16%
2025-02-24 0 12.10 12.16 12.80 11.98 12.34 1,006,000 12,157,760 12.085 12.10 12.16 12.80 11.98 12.34 1,006,000 12.085 -4.27%
2025-02-21 0 12.64 12.54 12.80 11.06 12.64 3,482,000 40,936,400 11.757 12.64 12.54 12.80 11.06 12.64 3,482,000 11.757 15.54%
2025-02-20 0 10.94 10.90 10.94 10.92 12.30 3,502,000 40,702,800 11.623 10.94 10.90 10.94 10.92 12.30 3,502,000 11.623 -6.81%
2025-02-19 0 11.74 11.70 11.80 11.42 11.76 1,662,000 19,327,960 11.629 11.74 11.70 11.80 11.42 11.76 1,662,000 11.629 0.17%
2025-02-18 0 11.72 11.00 11.78 11.46 11.82 1,674,000 19,469,440 11.631 11.72 11.00 11.78 11.46 11.82 1,674,000 11.630 0.00%
2025-02-17 0 11.72 11.32 11.98 11.58 11.96 1,318,000 15,540,640 11.791 11.72 11.32 11.98 11.58 11.96 1,318,000 11.791 -0.34%
2025-02-14 0 11.76 - 12.00 11.52 11.80 2,080,000 24,284,880 11.675 11.76 - 12.00 11.52 11.80 2,080,000 11.675 3.70%
2025-02-13 0 11.34 11.32 11.90 11.30 11.82 1,620,000 18,813,000 11.613 11.34 11.32 11.90 11.30 11.82 1,620,000 11.613 -5.50%
2025-02-12 0 12.00 11.82 12.08 11.50 12.02 2,238,000 26,574,840 11.874 12.00 11.82 12.08 11.50 12.02 2,238,000 11.874 5.08%
2025-02-11 0 11.42 11.20 11.60 11.10 11.54 1,596,000 18,080,560 11.329 11.42 11.20 11.60 11.10 11.54 1,596,000 11.329 0.18%
2025-02-10 0 11.40 11.10 11.48 11.30 11.62 1,726,000 19,667,760 11.395 11.40 11.10 11.48 11.30 11.62 1,726,000 11.395 0.00%
2025-02-07 0 11.40 - 11.42 10.50 11.74 3,460,000 39,540,960 11.428 11.40 - 11.42 10.50 11.74 3,460,000 11.428 5.95%
2025-02-06 0 10.76 10.48 10.76 10.40 10.88 3,356,000 35,860,440 10.686 10.76 10.48 10.76 10.40 10.88 3,356,000 10.685 5.70%
2025-02-05 0 10.18 - 10.18 9.760 10.40 2,922,000 29,867,360 10.222 10.18 - 10.18 9.760 10.40 2,922,000 10.222 3.04%
2025-02-04 0 9.880 9.780 9.960 9.470 9.980 1,368,000 13,432,720 9.8192 9.880 9.780 9.960 9.470 9.980 1,368,000 9.8192 6.58%
2025-02-03 0 9.270 8.950 9.340 8.670 9.300 492,000 4,482,160 9.1101 9.270 8.950 9.340 8.670 9.300 492,000 9.1101 6.80%
2025-01-28 0 8.680 8.680 8.700 8.550 8.720 284,000 2,453,780 8.6401 8.680 8.680 8.700 8.550 8.720 284,000 8.6401 -1.92%
2025-01-27 0 8.850 8.780 8.870 8.790 8.940 76,000 672,700 8.8513 8.850 8.780 8.870 8.790 8.940 76,000 8.8513 0.57%
2025-01-24 0 8.800 8.710 8.850 8.640 8.810 78,000 683,360 8.7610 8.800 8.710 8.850 8.640 8.810 78,000 8.7610 2.21%
2025-01-23 0 8.610 8.600 8.770 8.610 8.790 40,000 348,720 8.7180 8.610 8.600 8.770 8.610 8.790 40,000 8.7180 0.70%
2025-01-22 0 8.550 8.520 9.080 8.450 8.580 304,000 2,586,160 8.5071 8.550 8.520 9.080 8.450 8.580 304,000 8.5071 -2.62%
2025-01-21 0 8.780 8.780 8.860 8.750 8.890 80,000 704,920 8.8115 8.780 8.780 8.860 8.750 8.890 80,000 8.8115 -0.57%
2025-01-20 0 8.830 8.800 9.300 8.700 8.890 108,000 954,880 8.8415 8.830 8.800 9.300 8.700 8.890 108,000 8.8415 1.38%
2025-01-17 0 8.710 8.690 9.950 8.550 8.710 88,000 763,140 8.6720 8.710 8.690 9.950 8.550 8.710 88,000 8.6720 -0.68%
2025-01-16 0 8.770 8.750 8.900 8.700 8.800 394,000 3,447,920 8.7511 8.770 8.750 8.900 8.700 8.800 394,000 8.7511 1.15%
2025-01-15 0 8.670 8.600 - 8.580 8.720 86,000 740,520 8.6107 8.670 8.600 - 8.580 8.720 86,000 8.6107 -1.14%
2025-01-14 0 8.770 8.750 - 8.660 8.790 98,000 856,280 8.7376 8.770 8.750 - 8.660 8.790 98,000 8.7376 0.23%
2025-01-13 0 8.750 8.720 9.950 8.650 8.750 74,000 644,700 8.7122 8.750 8.720 9.950 8.650 8.750 74,000 8.7122 -1.13%
2025-01-10 0 8.850 8.800 9.120 8.820 9.080 104,000 927,820 8.9213 8.850 8.800 9.120 8.820 9.080 104,000 8.9213 -4.84%
2025-01-09 0 9.300 8.900 9.370 9.260 9.360 442,000 4,111,560 9.3022 9.300 8.900 9.370 9.260 9.360 442,000 9.3022 3.22%
2025-01-08 0 9.010 8.950 9.950 8.950 9.040 62,000 556,840 8.9813 9.010 8.950 9.950 8.950 9.040 62,000 8.9813 -1.42%
2025-01-07 0 9.140 9.020 9.950 9.070 9.290 118,000 1,083,020 9.1781 9.140 9.020 9.950 9.070 9.290 118,000 9.1781 -2.04%
2025-01-06 0 9.330 9.310 9.700 9.330 9.660 432,000 4,128,400 9.5565 9.330 9.310 9.700 9.330 9.660 432,000 9.5565 0.86%
2025-01-03 0 9.250 9.230 9.500 9.230 9.440 62,000 580,440 9.3619 9.250 9.230 9.500 9.230 9.440 62,000 9.3619 0.33%
2025-01-02 0 9.220 9.200 9.950 9.200 9.450 244,000 2,278,100 9.3365 9.220 9.200 9.950 9.200 9.450 244,000 9.3365 -3.25%
2024-12-31 0 9.530 9.530 9.570 9.530 9.670 274,000 2,637,040 9.6242 9.530 9.530 9.570 9.530 9.670 274,000 9.6242 -0.83%
2024-12-30 0 9.610 9.580 9.630 9.560 9.750 532,000 5,121,140 9.6262 9.610 9.580 9.630 9.560 9.750 532,000 9.6262 -3.42%
2024-12-27 0 9.950 9.640 9.980 9.160 9.950 2,466,000 24,029,220 9.7442 9.950 9.640 9.980 9.160 9.950 2,466,000 9.7442 9.70%
2024-12-24 0 9.070 9.070 9.100 9.010 9.160 120,000 1,091,020 9.0918 9.070 9.070 9.100 9.010 9.160 120,000 9.0918 1.80%
2024-12-23 0 8.910 8.880 8.960 8.900 8.900 16,000 142,400 8.9000 8.910 8.880 8.960 8.900 8.900 16,000 8.9000 -0.11%
2024-12-20 0 8.920 8.590 8.940 8.900 8.940 20,000 178,460 8.9230 8.920 8.590 8.940 8.900 8.940 20,000 8.9230 1.02%
2024-12-19 0 8.830 8.690 9.000 8.820 8.860 80,000 706,400 8.8300 8.830 8.690 9.000 8.820 8.860 80,000 8.8300 -0.23%
2024-12-18 0 8.850 8.750 8.850 8.720 8.870 88,000 774,840 8.8050 8.850 8.750 8.850 8.720 8.870 88,000 8.8050 2.91%
2024-12-17 0 8.600 8.600 - 8.600 8.720 140,000 1,208,520 8.6323 8.600 8.600 - 8.600 8.720 140,000 8.6323 -0.46%
2024-12-16 0 8.640 8.500 8.720 8.630 8.790 86,000 745,980 8.6742 8.640 8.500 8.720 8.630 8.790 86,000 8.6742 0.93%
2024-12-13 0 8.560 8.570 8.950 8.560 8.900 264,000 2,286,920 8.6626 8.560 8.570 8.950 8.560 8.900 264,000 8.6626 -3.28%
2024-12-12 0 8.850 8.800 8.970 8.790 8.960 102,000 907,700 8.8990 8.850 8.800 8.970 8.790 8.960 102,000 8.8990 1.14%
2024-12-11 0 8.750 8.750 9.000 8.710 9.050 72,000 642,060 8.9175 8.750 8.750 9.000 8.710 9.050 72,000 8.9175 -2.02%
2024-12-10 0 8.930 8.800 8.980 8.910 9.040 166,000 1,486,880 8.9571 8.930 8.800 8.980 8.910 9.040 166,000 8.9571 1.36%
2024-12-09 0 8.810 8.800 8.970 8.570 8.810 74,000 643,120 8.6908 8.810 8.800 8.970 8.570 8.810 74,000 8.6908 1.85%
2024-12-06 0 8.650 8.640 8.680 8.580 8.680 54,000 466,860 8.6456 8.650 8.640 8.680 8.580 8.680 54,000 8.6456 0.82%
2024-12-05 0 8.580 8.510 8.980 8.580 8.700 100,000 861,420 8.6142 8.580 8.510 8.980 8.580 8.700 100,000 8.6142 -1.72%
2024-12-04 0 8.730 8.720 - 8.730 8.830 66,000 577,880 8.7558 8.730 8.720 - 8.730 8.830 66,000 8.7558 -1.69%
2024-12-03 0 8.880 8.380 8.900 8.630 8.980 236,000 2,086,780 8.8423 8.880 8.380 8.900 8.630 8.980 236,000 8.8423 3.98%
2024-12-02 0 8.540 8.510 - 8.500 8.560 38,000 324,180 8.5311 8.540 8.510 - 8.500 8.560 38,000 8.5311 1.07%
2024-11-29 0 8.450 8.430 - 8.410 8.470 134,000 1,133,280 8.4573 8.450 8.430 - 8.410 8.470 134,000 8.4573 -0.12%
2024-11-28 0 8.460 8.450 - 8.460 8.560 58,000 494,000 8.5172 8.460 8.450 - 8.460 8.560 58,000 8.5172 -2.53%
2024-11-27 0 8.680 8.650 8.700 8.490 8.680 60,000 512,820 8.5470 8.680 8.650 8.700 8.490 8.680 60,000 8.5470 3.20%
2024-11-26 0 8.490 8.410 8.650 8.490 8.560 16,000 136,080 8.5050 8.411 8.332 8.569 8.411 8.480 16,150 8.4258 0.00%
2024-11-25 0 8.490 8.300 8.610 8.490 8.600 46,000 394,480 8.5757 8.411 8.223 8.530 8.411 8.520 46,433 8.4958 0.35%
2024-11-22 0 8.460 8.420 8.750 8.440 8.790 216,000 1,852,160 8.5748 8.381 8.342 8.668 8.361 8.708 218,031 8.4949 -1.40%
2024-11-21 0 8.580 8.570 8.690 8.560 8.690 140,000 1,207,860 8.6276 8.500 8.490 8.609 8.480 8.609 141,317 8.5472 2.39%
2024-11-20 0 8.380 8.390 - 8.300 8.480 208,000 1,741,480 8.3725 8.302 8.312 - 8.223 8.401 209,956 8.2945 -0.12%
2024-11-19 0 8.390 8.390 - 8.320 8.450 230,000 1,930,760 8.3946 8.312 8.312 - 8.242 8.371 232,163 8.3164 -0.24%
2024-11-18 0 8.410 8.380 - 8.330 8.640 476,000 3,995,500 8.3939 8.332 8.302 - 8.252 8.560 480,477 8.3157 -1.75%
2024-11-15 0 8.560 8.500 - 8.550 8.790 932,000 8,087,160 8.6772 8.480 8.421 - 8.470 8.708 940,765 8.5964 -2.06%
2024-11-14 0 8.740 8.710 - 8.690 8.830 108,000 946,700 8.7657 8.659 8.629 - 8.609 8.748 109,016 8.6841 -3.10%
2024-11-13 0 9.020 8.800 9.100 8.950 9.090 138,000 1,241,520 8.9965 8.936 8.718 9.015 8.867 9.005 139,298 8.9127 2.15%
2024-11-12 0 8.830 8.780 - 8.830 9.130 260,000 2,335,700 8.9835 8.748 8.698 - 8.748 9.045 262,445 8.8998 -4.75%
2024-11-11 0 9.270 9.210 - 8.950 9.390 250,000 2,274,740 9.0990 9.184 9.124 - 8.867 9.303 252,351 9.0142 1.98%
2024-11-08 0 9.090 9.000 9.300 9.040 9.250 182,000 1,673,440 9.1947 9.005 8.916 9.213 8.956 9.164 183,712 9.1091 1.45%
2024-11-07 0 8.960 8.960 - 8.940 9.120 306,000 2,750,320 8.9880 8.877 8.877 - 8.857 9.035 308,878 8.9042 -2.50%
2024-11-06 0 9.190 9.170 - 9.190 9.440 388,000 3,607,560 9.2978 9.104 9.085 - 9.104 9.352 391,649 9.2112 -3.67%
2024-11-05 0 9.540 9.530 9.600 9.350 9.540 208,000 1,969,020 9.4664 9.451 9.441 9.511 9.263 9.451 209,956 9.3782 0.95%
2024-11-04 0 9.450 9.330 9.600 9.380 9.600 218,000 2,060,680 9.4527 9.362 9.243 9.511 9.293 9.511 220,050 9.3646 0.32%
2024-11-01 0 9.420 9.420 9.600 9.320 9.450 400,000 3,757,120 9.3928 9.332 9.332 9.511 9.233 9.362 403,762 9.3053 -0.32%
2024-10-31 0 9.450 - 9.600 9.400 9.660 260,000 2,473,100 9.5119 9.362 - 9.511 9.312 9.570 262,445 9.4233 -1.66%
2024-10-30 0 9.610 9.610 9.900 9.610 9.770 310,000 3,003,300 9.6881 9.520 9.520 9.808 9.520 9.679 312,915 9.5978 -2.54%
2024-10-29 0 9.860 9.820 10.66 9.800 10.02 684,000 6,761,660 9.8855 9.768 9.729 10.56 9.709 9.927 690,433 9.7934 -1.20%
2024-10-28 0 9.980 9.800 10.66 9.960 10.04 804,000 8,041,920 10.002 9.887 9.709 10.56 9.867 9.946 811,561 9.9092 -0.99%
2024-10-25 0 10.08 9.800 10.42 9.980 10.22 764,000 7,709,520 10.091 9.986 9.709 10.32 9.887 10.12 771,185 9.9970 1.92%
2024-10-24 0 9.890 9.870 10.66 9.890 10.04 874,000 8,710,740 9.9665 9.798 9.778 10.56 9.798 9.946 882,220 9.8737 -2.66%
2024-10-23 0 10.16 10.10 10.88 10.12 10.24 1,074,000 10,921,640 10.169 10.07 10.01 10.78 10.03 10.14 1,084,100 10.074 -0.97%
2024-10-22 0 10.26 10.00 11.00 10.18 10.48 1,506,000 15,536,840 10.317 10.16 9.907 10.90 10.09 10.38 1,520,163 10.221 -2.84%
2024-10-21 0 10.56 10.50 10.84 10.48 10.92 1,984,000 21,305,600 10.739 10.46 10.40 10.74 10.38 10.82 2,002,658 10.639 -0.56%
2024-10-18 0 10.62 10.10 10.60 10.26 10.66 1,581,000 16,531,060 10.456 10.52 10.01 10.50 10.16 10.56 1,595,868 10.359 5.99%
2024-10-17 0 10.02 9.950 10.02 10.00 10.38 1,234,000 12,607,480 10.217 9.927 9.857 9.927 9.907 10.28 1,245,605 10.122 -0.99%
2024-10-16 0 10.12 10.04 10.20 9.900 10.22 1,710,000 17,274,520 10.102 10.03 9.946 10.10 9.808 10.12 1,726,082 10.008 1.20%
2024-10-15 0 10.00 9.930 10.26 9.950 10.38 1,728,000 17,672,220 10.227 9.907 9.837 10.16 9.857 10.28 1,744,251 10.132 -1.38%
2024-10-14 0 10.14 10.14 10.18 9.690 10.18 2,524,000 25,058,760 9.9282 10.05 10.05 10.09 9.600 10.09 2,547,737 9.8357 3.36%
2024-10-10 0 9.810 9.400 9.810 9.540 9.920 2,888,000 28,219,640 9.7713 9.719 9.312 9.719 9.451 9.828 2,915,160 9.6803 4.58%
2024-10-09 0 9.380 9.300 10.00 9.210 9.780 6,148,000 58,569,540 9.5266 9.293 9.213 9.907 9.124 9.689 6,205,819 9.4378 0.21%
2024-10-08 0 9.360 9.200 9.390 9.360 10.34 4,878,000 48,182,240 9.8775 9.273 9.114 9.303 9.273 10.24 4,923,875 9.7854 -11.03%
2024-10-07 0 10.52 10.52 10.60 10.30 10.72 4,080,000 42,849,680 10.502 10.42 10.42 10.50 10.20 10.62 4,118,370 10.405 3.95%
2024-10-04 0 10.12 10.10 10.14 9.660 10.12 2,730,000 27,083,000 9.9205 10.03 10.01 10.05 9.570 10.03 2,755,674 9.8281 3.16%
2024-10-03 0 9.810 9.680 10.08 9.600 10.00 1,848,000 18,142,220 9.8172 9.719 9.590 9.986 9.511 9.907 1,865,379 9.7258 -2.10%
2024-10-02 0 10.02 10.00 10.04 9.780 10.16 2,144,000 21,375,860 9.9701 9.927 9.907 9.946 9.689 10.07 2,164,163 9.8772 4.81%
2024-09-30 0 9.560 9.380 9.830 9.280 9.810 3,948,000 37,628,840 9.5311 9.471 9.293 9.738 9.194 9.719 3,985,129 9.4423 -2.35%
2024-09-27 0 9.790 9.790 9.830 9.420 9.880 2,530,000 24,431,960 9.6569 9.699 9.699 9.738 9.332 9.788 2,553,793 9.5669 5.27%
2024-09-26 0 9.300 8.930 9.350 8.900 9.300 1,282,000 11,722,500 9.1439 9.213 8.847 9.263 8.817 9.213 1,294,057 9.0587 4.61%
2024-09-25 0 8.890 8.700 8.960 8.940 9.150 2,164,000 19,581,740 9.0489 8.807 8.619 8.877 8.857 9.065 2,184,351 8.9646 -0.67%
2024-09-24 0 8.950 8.920 9.000 8.890 8.980 382,000 3,409,860 8.9263 8.867 8.837 8.916 8.807 8.896 385,593 8.8432 2.40%
2024-09-23 0 8.740 8.280 8.800 8.640 8.820 190,000 1,660,360 8.7387 8.659 8.203 8.718 8.560 8.738 191,787 8.6573 2.70%
2024-09-20 0 8.510 8.280 8.680 8.510 8.660 124,000 1,068,620 8.6179 8.431 8.203 8.599 8.431 8.579 125,166 8.5376 -0.23%
2024-09-19 0 8.530 8.480 8.630 8.440 8.540 288,000 2,445,860 8.4926 8.451 8.401 8.550 8.361 8.460 290,708 8.4134 -0.93%
2024-09-17 0 8.610 8.280 8.670 8.600 8.650 112,000 966,580 8.6302 8.530 8.203 8.589 8.520 8.569 113,053 8.5498 0.58%
2024-09-16 0 8.560 8.400 8.560 8.360 8.560 102,000 857,140 8.4033 8.480 8.322 8.480 8.282 8.480 102,959 8.3250 1.54%
2024-09-13 0 8.430 - 8.430 8.330 8.430 156,000 1,309,920 8.3969 8.351 - 8.351 8.252 8.351 157,467 8.3187 1.20%
2024-09-12 0 8.330 8.070 8.500 8.290 8.420 106,000 887,520 8.3728 8.252 7.995 8.421 8.213 8.342 106,997 8.2948 1.34%
2024-09-11 0 8.220 8.200 8.300 8.080 8.220 232,000 1,886,920 8.1333 8.143 8.124 8.223 8.005 8.143 234,182 8.0575 -0.12%
2024-09-10 0 8.230 8.200 - 8.110 8.260 262,000 2,147,600 8.1969 8.153 8.124 - 8.034 8.183 264,464 8.1206 -1.20%
2024-09-09 0 8.330 8.180 8.780 8.220 8.340 260,000 2,148,200 8.2623 8.252 8.104 8.698 8.143 8.262 262,445 8.1853 -1.77%
2024-09-05 0 8.480 8.480 8.780 8.460 8.540 154,000 1,307,040 8.4873 8.401 8.401 8.698 8.381 8.460 155,448 8.4082 -0.70%
2024-09-04 0 8.540 8.480 8.600 8.280 8.540 176,000 1,472,400 8.3659 8.460 8.401 8.520 8.203 8.460 177,655 8.2880 -0.70%
2024-09-03 0 8.600 8.440 - 8.590 8.650 92,000 792,600 8.6152 8.520 8.361 - 8.510 8.569 92,865 8.5350 0.23%
2024-09-02 0 8.580 8.560 - 8.520 8.660 164,000 1,406,540 8.5765 8.500 8.480 - 8.441 8.579 165,542 8.4966 -1.83%
2024-08-30 0 8.740 8.670 8.800 8.670 8.790 68,000 593,080 8.7218 8.659 8.589 8.718 8.589 8.708 68,640 8.6405 1.39%
2024-08-29 0 8.620 8.600 8.630 8.520 8.620 282,000 2,413,420 8.5582 8.540 8.520 8.550 8.441 8.540 284,652 8.4785 0.00%
2024-08-28 0 8.620 8.610 - 8.570 8.680 12,000 103,940 8.6617 8.540 8.530 - 8.490 8.599 12,113 8.5810 -1.60%
2024-08-27 0 8.760 8.550 8.760 8.580 8.760 220,000 1,899,320 8.6333 8.678 8.470 8.678 8.500 8.678 222,069 8.5528 1.86%
2024-08-26 0 8.600 8.570 8.800 8.600 8.710 50,000 431,080 8.6216 8.520 8.490 8.718 8.520 8.629 50,470 8.5413 1.06%
2024-08-23 0 8.510 8.410 9.000 8.400 8.630 284,000 2,404,260 8.4657 8.431 8.332 8.916 8.322 8.550 286,671 8.3868 -2.74%
2024-08-22 0 8.750 8.750 - 8.590 8.750 78,000 672,880 8.6267 8.668 8.668 - 8.510 8.668 78,734 8.5463 3.18%
2024-08-21 0 8.480 8.450 8.960 8.410 8.570 150,000 1,271,600 8.4773 8.401 8.371 8.877 8.332 8.490 151,411 8.3984 -1.62%
2024-08-20 0 8.620 8.380 9.000 8.530 8.780 172,000 1,489,340 8.6590 8.540 8.302 8.916 8.451 8.698 173,618 8.5783 -2.49%
2024-08-19 0 8.840 8.680 9.000 8.840 9.110 234,000 2,097,060 8.9618 8.758 8.599 8.916 8.758 9.025 236,201 8.8783 -0.90%
2024-08-16 0 8.920 8.880 9.000 8.700 9.490 984,000 8,740,420 8.8825 8.837 8.797 8.916 8.619 9.402 993,254 8.7998 -2.94%
2024-08-15 0 9.190 9.200 - 9.060 9.580 1,440,000 13,443,920 9.3361 9.104 9.114 - 8.976 9.491 1,453,542 9.2491 -0.86%
2024-08-14 0 9.270 - 9.340 9.270 9.370 514,000 4,800,200 9.3389 9.184 - 9.253 9.184 9.283 518,834 9.2519 -0.54%
2024-08-13 0 9.320 8.100 - 9.240 9.460 932,000 8,696,060 9.3305 9.233 8.025 - 9.154 9.372 940,765 9.2436 -1.69%
2024-08-12 0 9.480 9.000 - 9.350 9.490 700,000 6,577,680 9.3967 9.392 8.916 - 9.263 9.402 706,583 9.3091 2.82%
2024-08-09 0 9.220 - 9.380 9.120 9.290 1,062,000 9,811,740 9.2389 9.134 - 9.293 9.035 9.203 1,071,988 9.1528 1.54%
2024-08-08 0 9.080 9.010 - 8.880 9.160 276,000 2,501,400 9.0630 8.995 8.926 - 8.797 9.075 278,596 8.9786 0.78%
2024-08-07 0 9.010 - 9.140 8.990 9.060 146,000 1,317,180 9.0218 8.926 - 9.055 8.906 8.976 147,373 8.9377 1.24%
2024-08-06 0 8.900 - - 8.830 8.970 76,000 676,360 8.8995 8.817 - - 8.748 8.886 76,715 8.8166 1.48%
2024-08-05 0 8.770 8.540 - 8.570 8.860 126,000 1,109,900 8.8087 8.688 8.460 - 8.490 8.777 127,185 8.7267 -1.57%
2024-08-02 0 8.910 8.850 - 8.840 8.950 20,000 177,580 8.8790 8.827 8.768 - 8.758 8.867 20,188 8.7963 -4.30%
2024-08-01 0 9.310 - - 9.220 9.370 508,000 4,722,580 9.2964 9.223 - - 9.134 9.283 512,777 9.2098 -0.75%
2024-07-31 0 9.380 9.100 - 9.100 9.410 438,000 4,069,400 9.2909 9.293 9.015 - 9.015 9.322 442,119 9.2043 3.52%
2024-07-30 0 9.340 9.330 - 9.240 9.340 348,000 3,239,400 9.3086 8.977 8.967 - 8.881 8.977 362,085 8.9465 -0.21%
2024-07-29 0 9.360 9.340 - 9.300 9.410 502,000 4,698,020 9.3586 8.996 8.977 - 8.938 9.044 522,318 8.9946 1.74%
2024-07-26 0 9.200 9.200 9.480 9.200 9.340 536,000 4,985,620 9.3015 8.842 8.842 9.111 8.842 8.977 557,694 8.9397 0.44%
2024-07-25 0 9.160 9.100 - 9.200 9.460 660,000 6,168,360 9.3460 8.804 8.746 - 8.842 9.092 686,713 8.9824 -4.38%
2024-07-24 0 9.580 9.440 - 9.550 9.830 490,000 4,744,240 9.6821 9.207 9.073 - 9.179 9.448 509,832 9.3055 -2.54%
2024-07-23 0 9.830 9.750 10.30 9.710 10.04 726,000 7,175,240 9.8833 9.448 9.371 9.899 9.332 9.649 755,384 9.4988 -0.30%
2024-07-22 0 9.860 9.740 - 9.480 9.860 544,000 5,243,780 9.6393 9.476 9.361 - 9.111 9.476 566,018 9.2643 4.56%
2024-07-19 0 9.430 9.400 9.730 9.420 9.710 684,000 6,577,740 9.6166 9.063 9.034 9.352 9.054 9.332 711,684 9.2425 -3.97%
2024-07-18 0 9.820 9.800 - 9.740 9.910 666,000 6,541,480 9.8220 9.438 9.419 - 9.361 9.525 692,956 9.4400 -1.11%
2024-07-17 0 9.930 9.800 - 9.840 10.02 722,000 7,178,260 9.9422 9.544 9.419 - 9.457 9.630 751,222 9.5554 -1.10%
2024-07-16 0 10.04 10.02 - 10.04 10.22 920,000 9,285,680 10.093 9.649 9.630 - 9.649 9.822 957,236 9.7005 -1.76%
2024-07-15 0 10.22 10.10 - 10.08 10.40 1,764,000 18,008,440 10.209 9.822 9.707 - 9.688 9.995 1,835,396 9.8117 -2.11%
2024-07-12 0 10.44 10.34 11.98 10.34 10.60 1,720,000 17,946,800 10.434 10.03 9.938 11.51 9.938 10.19 1,789,615 10.028 -2.61%
2024-07-11 0 10.72 10.72 - 10.52 10.74 574,000 6,101,520 10.630 10.30 10.30 - 10.11 10.32 597,232 10.216 1.90%
2024-07-10 0 10.52 10.50 10.80 10.50 10.68 1,086,000 11,517,560 10.606 10.11 10.09 10.38 10.09 10.26 1,129,955 10.193 -0.57%
2024-07-09 0 10.58 10.20 10.72 10.40 10.66 1,136,000 11,960,000 10.528 10.17 9.803 10.30 9.995 10.25 1,181,978 10.119 3.32%
2024-07-08 0 10.24 10.16 10.46 10.16 10.38 766,000 7,881,320 10.289 9.842 9.765 10.05 9.765 9.976 797,003 9.8887 -0.97%
2024-07-05 0 10.34 10.28 10.60 10.30 10.64 514,000 5,382,160 10.471 9.938 9.880 10.19 9.899 10.23 534,804 10.064 -2.08%
2024-07-04 0 10.56 10.56 10.90 10.50 10.62 424,000 4,482,080 10.571 10.15 10.15 10.48 10.09 10.21 441,161 10.160 2.52%
2024-07-03 0 10.30 10.02 - 10.06 10.42 908,000 9,292,000 10.234 9.899 9.630 - 9.669 10.01 944,750 9.8354 0.00%
2024-07-02 0 10.30 10.26 - 10.14 10.36 664,000 6,827,320 10.282 9.899 9.861 - 9.746 9.957 690,875 9.8821 0.39%
2024-06-28 0 10.26 10.24 10.90 10.26 10.60 814,000 8,476,560 10.414 9.861 9.842 10.48 9.861 10.19 846,946 10.008 -1.54%
2024-06-27 0 10.42 10.32 11.60 10.40 10.62 1,084,000 11,367,680 10.487 10.01 9.919 11.15 9.995 10.21 1,127,874 10.079 -1.70%
2024-06-26 0 10.60 10.50 10.78 10.52 10.70 690,000 7,303,200 10.584 10.19 10.09 10.36 10.11 10.28 717,927 10.173 1.34%
2024-06-25 0 10.46 10.46 10.60 10.42 10.66 1,408,000 14,831,040 10.533 10.05 10.05 10.19 10.01 10.25 1,464,987 10.124 -3.68%
2024-06-24 0 10.86 10.90 11.04 10.72 11.04 926,000 10,043,840 10.847 10.44 10.48 10.61 10.30 10.61 963,479 10.425 -2.51%
2024-06-21 0 11.14 - 11.66 11.04 11.40 820,000 9,225,960 11.251 10.71 - 11.21 10.61 10.96 853,189 10.814 -0.71%
2024-06-20 0 11.22 - 11.32 11.16 11.36 958,000 10,805,480 11.279 10.78 - 10.88 10.73 10.92 996,774 10.840 0.00%
2024-06-19 0 11.22 11.14 11.26 10.62 11.28 1,813,880 19,878,207 10.959 10.78 10.71 10.82 10.21 10.84 1,887,295 10.533 8.51%
2024-06-18 0 10.34 9.760 10.50 10.14 10.34 736,000 7,517,760 10.214 9.938 9.380 10.09 9.746 9.938 765,789 9.8170 3.92%
2024-06-17 0 9.950 9.890 10.40 9.810 10.12 1,676,000 16,737,200 9.9864 9.563 9.505 9.995 9.428 9.726 1,743,834 9.5979 -1.29%
2024-06-14 0 10.08 9.990 - 9.940 10.14 1,210,000 12,111,380 10.009 9.688 9.601 - 9.553 9.746 1,258,973 9.6200 -0.20%
2024-06-13 0 10.10 10.00 - 9.930 10.28 1,106,000 11,114,140 10.049 9.707 9.611 - 9.544 9.880 1,150,764 9.6581 1.00%
2024-06-12 0 10.00 9.870 - 9.890 10.10 912,000 9,102,000 9.9803 9.611 9.486 - 9.505 9.707 948,912 9.5920 -1.19%
2024-06-11 0 10.12 9.900 - 9.970 10.12 620,000 6,228,340 10.046 9.726 9.515 - 9.582 9.726 645,094 9.6549 1.91%
2024-06-07 0 9.930 9.840 - 9.900 10.36 1,162,000 11,731,120 10.096 9.544 9.457 - 9.515 9.957 1,209,031 9.7029 -6.32%
2024-06-06 0 10.60 10.62 10.84 10.48 10.80 2,070,000 22,015,760 10.636 10.19 10.21 10.42 10.07 10.38 2,153,781 10.222 3.31%
2024-06-05 0 10.26 10.12 10.64 10.18 10.50 1,444,000 14,911,760 10.327 9.861 9.726 10.23 9.784 10.09 1,502,444 9.9250 -2.29%
2024-06-04 0 10.50 10.48 - 10.32 10.54 1,348,000 14,105,800 10.464 10.09 10.07 - 9.919 10.13 1,402,559 10.057 0.38%
2024-06-03 0 10.46 10.42 10.70 10.36 10.74 1,198,000 12,683,480 10.587 10.05 10.01 10.28 9.957 10.32 1,246,488 10.175 0.77%
2024-05-31 0 10.38 - 10.70 10.38 10.72 1,498,000 15,808,280 10.553 9.976 - 10.28 9.976 10.30 1,558,630 10.142 -2.81%
2024-05-30 0 10.68 10.62 11.20 10.60 11.06 1,470,000 15,977,080 10.869 10.26 10.21 10.76 10.19 10.63 1,529,497 10.446 -1.29%
2024-05-29 0 10.82 10.86 - 10.56 10.88 1,546,000 16,548,440 10.704 10.40 10.44 - 10.15 10.46 1,608,573 10.288 -1.28%
2024-05-28 0 10.96 10.80 - 10.96 11.28 766,000 8,533,040 11.140 10.53 10.38 - 10.53 10.84 797,003 10.706 -1.62%
2024-05-27 0 11.14 10.96 - 10.38 11.36 3,102,000 34,081,120 10.987 10.71 10.53 - 9.976 10.92 3,227,550 10.559 8.58%
2024-05-24 0 10.26 10.22 10.88 10.14 10.50 2,124,000 21,888,400 10.305 9.861 9.822 10.46 9.746 10.09 2,209,966 9.9044 -2.29%
2024-05-23 0 10.50 - 10.50 10.40 10.78 1,796,940 18,944,517 10.543 10.09 - 10.09 9.995 10.36 1,869,669 10.133 -1.13%
2024-05-22 0 10.62 10.56 10.84 9.970 10.74 3,434,000 35,824,680 10.432 10.21 10.15 10.42 9.582 10.32 3,572,987 10.027 12.38%
2024-05-21 0 9.450 9.380 9.880 9.280 9.740 572,000 5,435,200 9.5021 9.082 9.015 9.496 8.919 9.361 595,151 9.1325 0.00%
2024-05-20 0 9.450 9.380 - 9.350 9.460 670,000 6,300,200 9.4033 9.082 9.015 - 8.986 9.092 697,117 9.0375 -0.11%
2024-05-17 0 9.460 9.360 - 9.280 9.520 1,260,000 11,836,260 9.3939 9.092 8.996 - 8.919 9.150 1,310,997 9.0284 -0.94%
2024-05-16 0 9.550 - 9.800 9.480 9.910 1,938,000 18,595,560 9.5952 9.179 - 9.419 9.111 9.525 2,016,438 9.2220 0.63%
2024-05-14 0 9.490 - 9.740 9.450 9.630 1,032,000 9,831,020 9.5262 9.121 - 9.361 9.082 9.255 1,073,769 9.1556 0.74%
2024-05-13 0 9.420 9.360 9.780 9.260 9.540 920,000 8,642,480 9.3940 9.054 8.996 9.400 8.900 9.169 957,236 9.0286 0.75%
2024-05-10 0 9.350 - 9.530 9.350 9.690 2,340,000 22,264,040 9.5145 8.986 - 9.159 8.986 9.313 2,434,709 9.1444 -1.27%
2024-05-09 0 9.470 - 9.540 8.970 9.530 1,606,000 15,027,160 9.3569 9.102 - 9.169 8.621 9.159 1,671,001 8.9929 8.48%
2024-05-08 0 8.730 - 8.840 8.680 8.890 182,000 1,603,180 8.8087 8.390 - 8.496 8.342 8.544 189,366 8.4660 0.11%
2024-05-07 0 8.720 8.360 8.760 8.640 8.820 424,000 3,713,340 8.7579 8.381 8.035 8.419 8.304 8.477 441,161 8.4172 2.83%
2024-05-06 0 8.480 8.400 8.640 8.450 8.480 198,000 1,676,740 8.4684 8.150 8.073 8.304 8.121 8.150 206,014 8.1390 0.36%
2024-05-03 0 8.450 8.450 8.600 8.360 8.660 296,000 2,504,540 8.4613 8.121 8.121 8.265 8.035 8.323 307,980 8.1321 0.60%
2024-05-02 0 8.400 7.770 8.600 8.320 8.410 26,000 217,700 8.3731 8.073 7.468 8.265 7.996 8.083 27,052 8.0474 1.57%
2024-04-30 0 8.270 8.270 8.800 8.190 8.420 250,000 2,065,220 8.2609 7.948 7.948 8.458 7.871 8.092 260,118 7.9395 -0.96%
2024-04-29 0 8.350 8.300 8.600 8.350 8.370 72,000 601,920 8.3600 8.025 7.977 8.265 8.025 8.044 74,914 8.0348 -0.24%
2024-04-26 0 8.370 8.280 8.560 8.290 8.400 512,000 4,268,580 8.3371 8.044 7.958 8.227 7.968 8.073 532,723 8.0128 1.95%
2024-04-25 0 8.210 8.000 8.350 8.120 8.350 664,000 5,464,740 8.2300 7.891 7.689 8.025 7.804 8.025 690,875 7.9099 2.50%
2024-04-24 0 8.010 - 8.100 7.840 8.070 614,000 4,895,060 7.9724 7.698 - 7.785 7.535 7.756 638,851 7.6623 4.98%
2024-04-23 0 7.630 7.620 8.500 7.610 7.680 230,000 1,759,680 7.6508 7.333 7.324 8.169 7.314 7.381 239,309 7.3532 1.73%
2024-04-22 0 7.500 7.320 - 7.490 7.650 642,000 4,838,480 7.5366 7.208 7.035 - 7.199 7.352 667,984 7.2434 -1.06%
2024-04-19 0 7.580 7.440 7.800 7.430 7.620 336,000 2,530,120 7.5301 7.285 7.151 7.497 7.141 7.324 349,599 7.2372 -0.26%
2024-04-18 0 7.600 7.600 8.600 7.560 7.760 268,000 2,057,920 7.6788 7.304 7.304 8.265 7.266 7.458 278,847 7.3801 -0.52%
2024-04-17 0 7.640 7.600 8.600 7.600 7.680 198,000 1,512,900 7.6409 7.343 7.304 8.265 7.304 7.381 206,014 7.3437 -0.26%
2024-04-16 0 7.660 - 8.600 7.560 7.800 304,000 2,338,280 7.6917 7.362 - 8.265 7.266 7.497 316,304 7.3925 -3.77%
2024-04-15 0 7.960 7.700 8.600 7.720 7.960 66,000 515,100 7.8045 7.650 7.400 8.265 7.420 7.650 68,671 7.5010 3.24%
2024-04-12 0 7.710 7.660 8.900 7.710 7.950 172,000 1,342,720 7.8065 7.410 7.362 8.554 7.410 7.641 178,962 7.5028 -3.50%
2024-04-11 0 7.990 7.990 8.900 7.900 8.000 134,000 1,067,160 7.9639 7.679 7.679 8.554 7.593 7.689 139,423 7.6541 -1.36%
2024-04-10 0 8.100 7.950 8.900 8.000 8.100 218,000 1,753,020 8.0414 7.785 7.641 8.554 7.689 7.785 226,823 7.7286 -0.25%
2024-04-09 0 8.120 8.050 8.900 8.130 8.240 50,000 409,380 8.1876 7.804 7.737 8.554 7.814 7.919 52,024 7.8691 -0.98%
2024-04-08 0 8.200 8.170 8.600 8.040 8.260 84,000 686,020 8.1669 7.881 7.852 8.265 7.727 7.939 87,400 7.8492 2.50%
2024-04-05 0 8.000 7.850 8.600 7.840 7.970 160,000 1,269,520 7.9345 7.689 7.545 8.265 7.535 7.660 166,476 7.6259 -0.25%
2024-04-03 0 8.020 8.020 8.600 7.980 8.200 164,000 1,313,060 8.0065 7.708 7.708 8.265 7.670 7.881 170,638 7.6950 -3.02%
2024-04-02 0 8.270 8.220 9.330 8.250 8.360 94,000 783,380 8.3338 7.948 7.900 8.967 7.929 8.035 97,805 8.0096 -1.90%
2024-03-28 0 8.430 8.300 8.620 8.420 8.480 34,000 286,780 8.4347 8.102 7.977 8.285 8.092 8.150 35,376 8.1066 -0.12%
2024-03-27 0 8.440 8.320 8.620 8.400 8.500 218,000 1,840,860 8.4443 8.112 7.996 8.285 8.073 8.169 226,823 8.1158 -1.17%
2024-03-26 0 8.540 8.480 8.620 8.400 8.610 220,000 1,876,140 8.5279 8.208 8.150 8.285 8.073 8.275 228,904 8.1962 3.77%
2024-03-25 0 8.230 8.200 8.800 8.230 9.060 580,000 4,867,900 8.3929 7.910 7.881 8.458 7.910 8.708 603,475 8.0665 -9.16%
2024-03-22 0 9.060 - 9.170 8.930 9.060 34,000 306,940 9.0276 8.708 - 8.813 8.583 8.708 35,376 8.6765 1.46%
2024-03-21 0 8.930 - 9.100 8.930 8.990 96,000 861,160 8.9704 8.583 - 8.746 8.583 8.640 99,885 8.6215 2.88%
2024-03-20 0 8.680 8.670 9.600 8.680 8.760 82,000 715,840 8.7298 8.342 8.333 9.227 8.342 8.419 85,319 8.3902 -0.12%
2024-03-19 0 8.690 8.670 9.380 8.650 8.720 84,000 729,380 8.6831 8.352 8.333 9.015 8.314 8.381 87,400 8.3453 -1.14%
2024-03-18 0 8.790 7.800 9.380 8.690 8.810 90,000 785,700 8.7300 8.448 7.497 9.015 8.352 8.467 93,643 8.3904 0.92%
2024-03-15 0 8.710 8.720 9.380 8.630 8.700 288,000 2,497,460 8.6717 8.371 8.381 9.015 8.294 8.362 299,656 8.3344 -1.02%
2024-03-14 0 8.800 8.770 9.050 8.790 9.050 152,000 1,343,840 8.8411 8.458 8.429 8.698 8.448 8.698 158,152 8.4971 -2.87%
2024-03-13 0 9.060 8.820 9.080 8.940 9.140 292,000 2,646,620 9.0638 8.708 8.477 8.727 8.592 8.784 303,818 8.7112 3.07%
2024-03-12 0 8.790 8.560 - 8.560 8.850 196,000 1,699,540 8.6711 8.448 8.227 - 8.227 8.506 203,933 8.3338 2.21%
2024-03-11 0 8.600 8.450 - 8.390 8.720 258,000 2,212,480 8.5755 8.265 8.121 - 8.064 8.381 268,442 8.2419 -2.93%
2024-03-08 0 8.860 8.760 9.000 8.880 9.050 66,000 591,780 8.9664 8.515 8.419 8.650 8.535 8.698 68,671 8.6176 0.45%
2024-03-07 0 8.820 8.720 - 8.780 8.910 696,000 6,138,780 8.8201 8.477 8.381 - 8.438 8.563 724,170 8.4770 0.11%
2024-03-06 0 8.810 8.800 9.080 8.730 8.990 226,000 1,994,820 8.8266 8.467 8.458 8.727 8.390 8.640 235,147 8.4833 -0.90%
2024-03-05 0 8.890 8.820 8.950 8.800 8.990 324,000 2,890,120 8.9201 8.544 8.477 8.602 8.458 8.640 337,114 8.5731 -0.78%
2024-03-04 0 8.960 7.500 9.200 8.780 9.100 676,000 6,065,320 8.9724 8.611 7.208 8.842 8.438 8.746 703,360 8.6233 6.29%
2024-03-01 0 8.430 7.380 8.480 8.200 8.560 780,000 6,513,660 8.3508 8.102 7.093 8.150 7.881 8.227 811,570 8.0260 5.51%
2024-02-29 0 7.990 7.900 8.160 7.910 8.020 74,000 588,020 7.9462 7.679 7.593 7.843 7.602 7.708 76,995 7.6371 0.38%
2024-02-28 0 7.960 7.790 8.300 7.950 8.220 556,000 4,462,500 8.0261 7.650 7.487 7.977 7.641 7.900 578,503 7.7139 -3.05%
2024-02-27 0 8.210 8.090 8.310 8.020 8.200 248,000 2,018,320 8.1384 7.891 7.775 7.987 7.708 7.881 258,038 7.8218 0.00%
2024-02-26 0 8.210 8.170 8.250 8.170 8.300 746,000 6,144,180 8.2362 7.891 7.852 7.929 7.852 7.977 776,193 7.9158 3.53%
2024-02-23 0 7.930 7.880 8.100 7.420 7.960 1,280,000 9,757,580 7.6231 7.622 7.573 7.785 7.131 7.650 1,331,807 7.3266 -2.10%
2024-02-22 0 8.100 8.100 8.200 7.770 8.100 512,000 4,080,520 7.9698 7.785 7.785 7.881 7.468 7.785 532,723 7.6597 2.79%
2024-02-21 0 7.880 7.850 8.100 7.580 8.150 574,000 4,564,340 7.9518 7.573 7.545 7.785 7.285 7.833 597,232 7.6425 4.23%
2024-02-20 0 7.560 7.350 - 7.470 7.590 456,000 3,423,040 7.5067 7.266 7.064 - 7.179 7.295 474,456 7.2147 -2.33%
2024-02-19 0 7.740 7.600 - 7.550 7.750 368,000 2,822,180 7.6690 7.439 7.304 - 7.256 7.449 382,894 7.3706 -0.13%
2024-02-16 0 7.750 7.740 - 7.560 7.830 348,000 2,698,960 7.7556 7.449 7.439 - 7.266 7.525 362,085 7.4539 0.26%
2024-02-15 0 7.730 7.400 7.740 7.620 7.730 136,000 1,043,740 7.6746 7.429 7.112 7.439 7.324 7.429 141,504 7.3760 2.66%
2024-02-14 0 7.530 7.480 7.630 7.300 7.600 282,000 2,105,200 7.4652 7.237 7.189 7.333 7.016 7.304 293,414 7.1749 0.40%
2024-02-09 0 7.500 7.400 7.500 7.440 7.520 250,000 1,867,520 7.4701 7.208 7.112 7.208 7.151 7.227 260,118 7.1795 -0.79%
2024-02-08 0 7.560 7.530 7.700 7.480 7.670 210,000 1,589,500 7.5690 7.266 7.237 7.400 7.189 7.372 218,500 7.2746 1.48%
2024-02-07 0 7.450 7.380 7.730 7.450 7.830 538,000 4,140,420 7.6959 7.160 7.093 7.429 7.160 7.525 559,775 7.3966 -4.85%
2024-02-06 0 7.830 7.480 7.830 7.450 7.830 420,000 3,174,500 7.5583 7.525 7.189 7.525 7.160 7.525 436,999 7.2643 8.00%
2024-02-05 0 7.250 7.080 - 7.250 7.390 394,000 2,877,840 7.3042 6.968 6.805 - 6.968 7.103 409,947 7.0200 -0.96%
2024-02-02 0 7.320 6.500 - 7.320 7.690 430,000 3,220,740 7.4901 7.035 6.247 - 7.035 7.391 447,404 7.1987 -2.01%
2024-02-01 0 7.470 7.450 7.710 7.450 7.710 622,000 4,709,960 7.5723 7.179 7.160 7.410 7.160 7.410 647,175 7.2777 0.13%
2024-01-31 0 7.460 7.450 - 7.440 7.770 638,000 4,840,480 7.5870 7.170 7.160 - 7.151 7.468 663,822 7.2918 -4.85%
2024-01-30 0 7.840 7.750 - 7.780 8.230 534,000 4,295,500 8.0440 7.535 7.449 - 7.477 7.910 555,613 7.7311 -2.85%
2024-01-29 0 8.070 8.000 - 7.930 8.470 886,000 7,234,580 8.1654 7.756 7.689 - 7.622 8.141 921,860 7.8478 -4.95%
2024-01-26 0 8.490 8.520 - 8.210 8.820 1,956,000 16,656,000 8.5153 8.160 8.189 - 7.891 8.477 2,035,167 8.1841 -9.58%
2024-01-25 0 9.390 - 9.700 9.210 9.560 478,000 4,503,540 9.4216 9.025 - 9.323 8.852 9.188 497,347 9.0551 2.96%
2024-01-24 0 9.120 - 9.950 8.910 9.180 256,000 2,317,880 9.0542 8.765 - 9.563 8.563 8.823 266,361 8.7020 -0.22%
2024-01-23 0 9.140 8.980 - 8.910 9.240 524,000 4,787,480 9.1364 8.784 8.631 - 8.563 8.881 545,208 8.7810 0.77%
2024-01-22 0 9.070 8.880 - 8.920 9.360 964,000 8,870,540 9.2018 8.717 8.535 - 8.573 8.996 1,003,017 8.8439 0.89%
2024-01-19 0 8.990 8.830 9.210 8.930 9.120 26,000 234,720 9.0277 8.640 8.487 8.852 8.583 8.765 27,052 8.6765 0.33%
2024-01-18 0 8.960 - 9.050 8.620 9.020 344,000 3,062,280 8.9020 8.611 - 8.698 8.285 8.669 357,923 8.5557 1.93%
2024-01-17 0 8.790 8.750 - 8.720 8.880 372,000 3,282,720 8.8245 8.448 8.410 - 8.381 8.535 387,056 8.4812 -3.62%
2024-01-16 0 9.120 9.060 - 9.070 9.540 680,000 6,297,000 9.2603 8.765 8.708 - 8.717 9.169 707,522 8.9001 -5.39%
2024-01-15 0 9.640 9.330 - 9.470 9.620 214,000 2,036,900 9.5182 9.265 8.967 - 9.102 9.246 222,661 9.1480 -0.31%
2024-01-12 0 9.670 9.600 11.00 9.610 9.690 174,000 1,679,500 9.6523 9.294 9.227 10.57 9.236 9.313 181,042 9.2768 -0.62%
2024-01-11 0 9.730 - - 9.600 9.860 164,000 1,598,380 9.7462 9.352 - - 9.227 9.476 170,638 9.3671 2.10%
2024-01-10 0 9.530 - - 9.410 9.730 402,000 3,828,860 9.5245 9.159 - - 9.044 9.352 418,270 9.1540 -2.26%
2024-01-09 0 9.750 9.180 10.20 9.720 9.930 450,000 4,421,280 9.8251 9.371 8.823 9.803 9.342 9.544 468,213 9.4429 4.84%
2024-01-08 0 9.300 9.180 - 9.180 9.340 222,000 2,055,020 9.2568 8.938 8.823 - 8.823 8.977 230,985 8.8968 -0.85%
2024-01-05 0 9.380 9.380 9.800 9.370 9.660 428,000 4,076,340 9.5242 9.015 9.015 9.419 9.006 9.284 445,323 9.1537 -4.58%
2024-01-04 0 9.830 - - 9.590 9.910 124,000 1,196,560 9.6497 9.448 - - 9.217 9.525 129,019 9.2743 1.97%
2024-01-03 0 9.640 - - 9.640 9.930 326,000 3,167,320 9.7157 9.265 - - 9.265 9.544 339,194 9.3378 -4.37%
2024-01-02 0 10.08 - - 9.770 10.08 358,000 3,571,980 9.9776 9.688 - - 9.390 9.688 372,490 9.5895 1.51%
2023-12-29 0 9.930 - - 9.900 9.990 432,000 4,293,300 9.9382 9.544 - - 9.515 9.601 449,485 9.5516 -0.40%
2023-12-28 0 9.970 9.800 - 9.820 10.10 564,000 5,628,240 9.9791 9.582 9.419 - 9.438 9.707 586,827 9.5910 2.05%
2023-12-27 0 9.770 - 10.00 9.250 9.830 862,000 8,315,540 9.6468 9.390 - 9.611 8.890 9.448 896,888 9.2715 3.28%
2023-12-22 0 9.460 9.400 9.660 9.400 9.590 426,000 4,041,480 9.4870 9.092 9.034 9.284 9.034 9.217 443,242 9.1180 -0.84%
2023-12-21 0 9.540 - 9.660 9.300 9.560 368,000 3,491,780 9.4885 9.169 - 9.284 8.938 9.188 382,894 9.1194 0.53%
2023-12-20 0 9.490 - 9.620 9.480 9.680 290,000 2,783,680 9.5989 9.121 - 9.246 9.111 9.303 301,737 9.2255 0.85%
2023-12-19 0 9.410 9.000 - 9.230 9.410 800,000 7,463,920 9.3299 9.044 8.650 - 8.871 9.044 832,379 8.9670 0.64%
2023-12-18 0 9.350 - 9.990 9.280 9.390 924,000 8,626,680 9.3362 8.986 - 9.601 8.919 9.025 961,398 8.9731 -0.11%
2023-12-15 0 9.360 - - 9.250 9.550 1,564,000 14,631,180 9.3550 8.996 - - 8.890 9.179 1,627,301 8.9911 -0.32%
2023-12-14 0 9.390 9.200 9.540 9.190 9.550 1,422,000 13,406,120 9.4277 9.025 8.842 9.169 8.833 9.179 1,479,554 9.0609 1.95%
2023-12-13 0 9.210 9.000 9.320 8.990 9.210 234,000 2,134,540 9.1220 8.852 8.650 8.957 8.640 8.852 243,471 8.7671 1.66%
2023-12-12 0 9.060 9.000 9.260 9.000 9.080 130,000 1,176,080 9.0468 8.708 8.650 8.900 8.650 8.727 135,262 8.6949 -0.11%
2023-12-11 0 9.070 - 9.320 8.930 9.260 774,000 7,075,780 9.1418 8.717 - 8.957 8.583 8.900 805,327 8.7862 3.30%
2023-12-08 0 8.780 - - 8.750 8.840 124,000 1,089,860 8.7892 8.438 - - 8.410 8.496 129,019 8.4473 0.23%
2023-12-07 0 8.760 - - 8.750 8.810 148,000 1,298,540 8.7739 8.419 - - 8.410 8.467 153,990 8.4326 -2.12%
2023-12-06 0 8.950 8.500 - 8.690 8.800 184,000 1,601,380 8.7032 8.602 8.169 - 8.352 8.458 191,447 8.3646 10.49%
2023-12-05 0 8.100 8.050 - 8.030 8.660 990,000 8,258,800 8.3422 7.785 7.737 - 7.718 8.323 1,030,069 8.0177 -10.20%
2023-12-04 0 9.020 - - 8.990 9.220 778,000 7,080,140 9.1004 8.669 - - 8.640 8.861 809,489 8.7464 2.85%
2023-12-01 0 8.770 8.700 - 8.680 8.900 580,000 5,112,400 8.8145 8.429 8.362 - 8.342 8.554 603,475 8.4716 -0.34%
2023-11-30 0 8.800 - - 8.840 8.900 50,000 443,800 8.8760 8.458 - - 8.496 8.554 52,024 8.5307 0.34%
2023-11-29 0 8.770 8.770 - 8.750 8.960 202,000 1,789,800 8.8604 8.429 8.429 - 8.410 8.611 210,176 8.5157 -2.01%
2023-11-28 0 8.950 - 9.200 8.950 9.120 396,000 3,581,780 9.0449 8.602 - 8.842 8.602 8.765 412,028 8.6931 0.70%
2023-11-27 0 8.960 8.680 9.000 8.780 8.960 236,000 2,084,020 8.8306 8.542 8.275 8.580 8.371 8.542 247,538 8.4190 2.28%
2023-11-24 0 8.760 - - 8.760 8.780 72,000 631,520 8.7711 8.352 - - 8.352 8.371 75,520 8.3623 -0.57%
2023-11-23 0 8.810 - - 8.660 8.820 668,000 5,829,060 8.7261 8.399 - - 8.256 8.409 700,659 8.3194 0.00%
2023-11-22 0 8.810 - - 8.730 8.840 168,000 1,478,920 8.8031 8.399 - - 8.323 8.428 176,214 8.3928 1.38%
2023-11-21 0 8.690 - - 8.690 9.030 494,000 4,386,360 8.8793 8.285 - - 8.285 8.609 518,152 8.4654 -4.30%
2023-11-20 0 9.080 - - 8.720 9.080 201,000 1,786,420 8.8877 8.657 - - 8.314 8.657 210,827 8.4734 1.11%
2023-11-17 0 8.980 - - 8.840 9.320 734,000 6,668,720 9.0854 8.561 - - 8.428 8.886 769,886 8.6620 1.58%
2023-11-16 0 8.840 - - 8.680 9.060 116,000 1,027,000 8.8534 8.428 - - 8.275 8.638 121,671 8.4408 -2.64%
2023-11-15 0 9.080 8.680 - 8.960 9.080 128,000 1,157,240 9.0409 8.657 8.275 - 8.542 8.657 134,258 8.6195 2.83%
2023-11-14 0 8.830 8.680 - 8.880 8.880 32,000 284,160 8.8800 8.418 8.275 - 8.466 8.466 33,565 8.4661 -0.11%
2023-11-13 0 8.840 8.680 - 8.740 8.790 120,000 1,050,900 8.7575 8.428 8.275 - 8.333 8.380 125,867 8.3493 4.86%
2023-11-10 0 8.430 - - 8.350 8.390 176,000 1,473,120 8.3700 8.037 - - 7.961 7.999 184,605 7.9799 -0.47%
2023-11-09 0 8.470 - - 8.450 8.470 60,000 508,080 8.4680 8.075 - - 8.056 8.075 62,933 8.0733 -1.05%
2023-11-08 0 8.560 - - 8.550 8.670 170,000 1,459,500 8.5853 8.161 - - 8.151 8.266 178,311 8.1851 -4.04%
2023-11-07 0 8.920 - 9.130 8.910 9.130 210,000 1,892,520 9.0120 8.504 - 8.704 8.495 8.704 220,267 8.5919 -0.78%
2023-11-06 0 8.990 - 9.180 8.900 9.050 368,000 3,308,260 8.9898 8.571 - 8.752 8.485 8.628 385,992 8.5708 0.67%
2023-11-03 0 8.930 8.600 8.970 8.770 8.840 24,000 211,720 8.8217 8.514 8.199 8.552 8.361 8.428 25,173 8.4105 2.06%
2023-11-02 0 8.750 - - 8.710 8.760 88,000 768,420 8.7320 8.342 - - 8.304 8.352 92,302 8.3250 4.17%
2023-11-01 0 8.400 8.180 8.730 - - 0 0 - 8.008 7.799 8.323 - - 0 - -1.64%
2023-10-31 0 8.540 - 8.780 8.490 8.720 186,000 1,600,760 8.6062 8.142 - 8.371 8.094 8.314 195,094 8.2051 -5.32%
2023-10-30 0 9.020 - - 8.660 9.030 68,000 596,460 8.7715 8.600 - - 8.256 8.609 71,325 8.3626 5.37%
2023-10-27 0 8.560 8.250 8.630 8.490 8.580 90,000 768,120 8.5347 8.161 7.865 8.228 8.094 8.180 94,400 8.1369 0.82%
2023-10-26 0 8.490 7.900 8.600 8.390 8.590 218,000 1,840,120 8.4409 8.094 7.532 8.199 7.999 8.190 228,658 8.0475 1.68%
2023-10-25 0 8.350 7.020 8.400 8.080 8.370 526,000 4,348,400 8.2669 7.961 6.693 8.008 7.703 7.980 551,717 7.8816 6.91%
2023-10-24 0 7.810 7.760 7.940 7.650 7.780 216,000 1,673,460 7.7475 7.446 7.398 7.570 7.293 7.417 226,560 7.3864 0.90%
2023-10-20 0 7.740 7.020 7.940 7.680 7.910 190,000 1,472,880 7.7520 7.379 6.693 7.570 7.322 7.541 199,289 7.3907 0.52%
2023-10-19 0 7.700 7.400 7.830 7.200 7.770 452,000 3,392,320 7.5051 7.341 7.055 7.465 6.864 7.408 474,099 7.1553 5.91%
2023-10-18 0 7.270 7.220 7.360 7.140 7.920 1,902,000 13,972,940 7.3464 6.931 6.883 7.017 6.807 7.551 1,994,990 7.0040 -9.58%
2023-10-17 0 8.040 8.000 - 7.780 8.100 356,000 2,843,540 7.9875 7.665 7.627 - 7.417 7.722 373,405 7.6152 3.34%
2023-10-16 0 7.780 7.750 7.780 7.800 7.890 154,000 1,206,460 7.8342 7.417 7.389 7.417 7.436 7.522 161,529 7.4690 -3.23%
2023-10-13 0 8.040 - 8.130 8.040 8.120 224,000 1,803,200 8.0500 7.665 - 7.751 7.665 7.742 234,952 7.6748 -1.83%
2023-10-12 0 8.190 7.980 8.330 8.020 8.310 182,000 1,502,640 8.2563 7.808 7.608 7.942 7.646 7.923 190,898 7.8714 2.50%
2023-10-11 0 7.990 - 8.020 8.000 8.010 104,000 832,960 8.0092 7.618 - 7.646 7.627 7.637 109,085 7.6359 0.50%
2023-10-10 0 7.950 - - 7.850 7.950 144,000 1,137,820 7.9015 7.579 - - 7.484 7.579 151,040 7.5332 3.11%
2023-10-09 0 7.710 - - 7.690 7.770 154,000 1,189,080 7.7213 7.351 - - 7.332 7.408 161,529 7.3614 0.78%
2023-10-06 0 7.650 6.790 7.680 7.550 7.650 60,000 455,160 7.5860 7.293 6.474 7.322 7.198 7.293 62,933 7.2324 2.41%
2023-10-05 0 7.470 6.790 7.530 7.470 7.540 182,000 1,364,480 7.4971 7.122 6.474 7.179 7.122 7.189 190,898 7.1477 0.13%
2023-10-04 0 7.460 7.220 7.530 7.420 7.460 122,000 907,440 7.4380 7.112 6.883 7.179 7.074 7.112 127,965 7.0913 0.54%
2023-10-03 0 7.420 6.790 7.500 - - 0 0 - 7.074 6.474 7.150 - - 0 - -1.46%
2023-09-29 0 7.530 7.420 - 7.470 7.540 100,000 747,880 7.4788 7.179 7.074 - 7.122 7.189 104,889 7.1302 2.87%
2023-09-28 0 7.320 7.000 - 7.250 7.330 86,000 626,140 7.2807 6.979 6.674 - 6.912 6.988 90,205 6.9413 -0.27%
2023-09-27 0 7.340 7.300 - 7.330 7.430 342,000 2,526,720 7.3881 6.998 6.960 - 6.988 7.084 358,721 7.0437 1.38%
2023-09-26 0 7.240 7.180 - 7.240 7.350 232,000 1,687,780 7.2749 6.903 6.845 - 6.903 7.007 243,343 6.9358 -2.03%
2023-09-25 0 7.390 7.300 - 7.390 7.390 50,000 369,500 7.3900 7.046 6.960 - 7.046 7.046 52,445 7.0455 -3.65%
2023-09-22 0 7.670 7.390 - 7.390 7.680 346,000 2,619,400 7.5705 7.312 7.046 - 7.046 7.322 362,916 7.2176 3.37%
2023-09-21 0 7.420 6.790 - - - 0 0 - 7.074 6.474 - - - 0 - 0.00%
2023-09-20 0 7.420 6.790 - 7.400 7.440 270,000 2,003,800 7.4215 7.074 6.474 - 7.055 7.093 283,200 7.0756 -0.27%
2023-09-19 0 7.440 - - 7.390 7.460 108,000 801,780 7.4239 7.093 - - 7.046 7.112 113,280 7.0778 -0.13%
2023-09-18 0 7.450 6.800 - 7.410 7.480 276,000 2,057,340 7.4541 7.103 6.483 - 7.065 7.131 289,494 7.1067 -1.84%
2023-09-15 0 7.590 - 7.720 7.590 7.780 228,000 1,753,620 7.6913 7.236 - 7.360 7.236 7.417 239,147 7.3328 -0.39%
2023-09-14 0 7.620 - - 7.560 7.650 300,000 2,283,140 7.6105 7.265 - - 7.208 7.293 314,667 7.2557 1.46%
2023-09-13 0 7.510 7.380 - 7.420 7.470 120,000 894,760 7.4563 7.160 7.036 - 7.074 7.122 125,867 7.1088 -2.34%
2023-09-12 0 7.690 7.420 - 7.680 7.760 136,000 1,050,980 7.7278 7.332 7.074 - 7.322 7.398 142,649 7.3676 0.65%
2023-09-11 0 7.640 7.500 - 7.570 7.630 156,000 1,183,120 7.5841 7.284 7.150 - 7.217 7.274 163,627 7.2306 -1.80%
2023-09-07 0 7.780 - - 7.760 7.870 144,000 1,123,900 7.8049 7.417 - - 7.398 7.503 151,040 7.4411 -2.75%
2023-09-06 0 8.000 8.020 8.330 7.950 8.030 92,000 735,080 7.9900 7.627 7.646 7.942 7.579 7.656 96,498 7.6176 -3.61%
2023-09-05 0 8.300 - - 8.280 8.420 86,000 716,920 8.3363 7.913 - - 7.894 8.028 90,205 7.9477 -1.89%
2023-09-04 0 8.460 - 8.490 8.280 8.440 216,000 1,813,560 8.3961 8.066 - 8.094 7.894 8.047 226,560 8.0048 2.05%
2023-08-31 0 8.290 - - 8.090 8.290 106,000 870,720 8.2143 7.904 - - 7.713 7.904 111,182 7.8315 2.73%
2023-08-30 0 8.070 - - 7.870 8.070 262,000 2,088,500 7.9714 7.694 - - 7.503 7.694 274,809 7.5998 3.86%
2023-08-29 0 7.770 - 7.890 7.670 7.820 480,000 3,729,680 7.7702 7.408 - 7.522 7.312 7.455 503,468 7.4080 0.52%
2023-08-28 0 7.730 - 7.890 7.600 7.820 150,000 1,161,940 7.7463 7.370 - 7.522 7.246 7.455 157,334 7.3852 2.93%
2023-08-25 0 7.510 - - 7.470 7.520 310,000 2,323,700 7.4958 7.160 - - 7.122 7.169 325,156 7.1464 -0.92%
2023-08-24 0 7.580 - - 7.400 7.670 1,520,000 11,440,260 7.5265 7.227 - - 7.055 7.312 1,594,314 7.1757 5.28%
2023-08-23 0 7.200 - - 7.190 7.200 142,000 1,021,480 7.1935 6.864 - - 6.855 6.864 148,942 6.8582 0.70%
2023-08-22 0 7.150 7.080 - 6.940 7.180 706,000 5,011,220 7.0980 6.817 6.750 - 6.617 6.845 740,517 6.7672 2.44%
2023-08-21 0 6.980 - - 6.890 7.080 2,832,000 19,825,120 7.0004 6.655 - - 6.569 6.750 2,970,459 6.6741 2.80%
2023-08-18 0 6.790 - - 6.790 7.050 1,104,000 7,581,340 6.8672 6.474 - - 6.474 6.721 1,157,975 6.5471 -5.43%
2023-08-17 0 7.180 6.970 - 7.030 7.430 2,272,000 16,405,280 7.2206 6.845 6.645 - 6.702 7.084 2,383,080 6.8841 -2.71%
2023-08-16 0 7.380 7.050 - 7.320 7.440 578,000 4,266,680 7.3818 7.036 6.721 - 6.979 7.093 606,259 7.0377 0.96%
2023-08-15 0 7.310 7.050 7.400 7.220 7.420 494,000 3,606,380 7.3004 6.969 6.721 7.055 6.883 7.074 518,152 6.9601 1.67%
2023-08-14 0 7.190 7.160 - 7.160 7.320 886,000 6,370,860 7.1906 6.855 6.826 - 6.826 6.979 929,317 6.8554 -2.84%
2023-08-11 0 7.400 - - 7.400 7.520 108,000 805,720 7.4604 7.055 - - 7.055 7.169 113,280 7.1126 -2.50%
2023-08-10 0 7.590 - - 7.450 7.790 344,000 2,601,620 7.5628 7.236 - - 7.103 7.427 360,818 7.2103 -3.07%
2023-08-09 0 7.830 - - 7.850 7.950 108,000 852,100 7.8898 7.465 - - 7.484 7.579 113,280 7.5221 -0.38%
2023-08-08 0 7.860 - - 7.860 7.870 170,000 1,337,120 7.8654 7.494 - - 7.494 7.503 178,311 7.4988 -2.60%
2023-08-07 0 8.070 8.060 - 7.920 8.080 338,000 2,711,740 8.0229 7.694 7.684 - 7.551 7.703 354,525 7.6489 0.25%
2023-08-04 0 8.050 - 8.140 8.050 8.050 38,000 305,900 8.0500 7.675 - 7.761 7.675 7.675 39,858 7.6748 1.51%
2023-08-03 0 7.930 - - 7.930 8.140 594,000 4,777,740 8.0433 7.560 - - 7.560 7.761 623,041 7.6684 0.00%
2023-08-02 0 7.930 7.900 - 7.900 8.150 472,000 3,767,640 7.9823 7.560 7.532 - 7.532 7.770 495,076 7.6102 -1.98%
2023-08-01 0 8.090 8.070 8.450 8.090 8.390 396,000 3,260,440 8.2334 7.713 7.694 8.056 7.713 7.999 415,361 7.8497 -0.98%
2023-07-31 0 8.170 - 8.620 8.170 8.630 1,088,000 9,130,560 8.3921 7.789 - 8.218 7.789 8.228 1,141,193 8.0009 0.74%
2023-07-28 0 8.110 7.870 - 7.530 8.100 958,000 7,437,740 7.7638 7.732 7.503 - 7.179 7.722 1,004,837 7.4019 8.13%
2023-07-27 0 7.500 7.430 - 7.430 7.530 164,000 1,229,420 7.4965 7.150 7.084 - 7.084 7.179 172,018 7.1470 0.27%
2023-07-26 0 7.480 - 7.800 7.480 7.590 226,000 1,697,040 7.5090 7.131 - 7.436 7.131 7.236 237,049 7.1590 -0.59%
2023-07-25 0 7.800 - - 7.780 7.860 306,000 2,392,960 7.8201 7.173 - - 7.155 7.229 332,730 7.1919 0.26%
2023-07-24 0 7.780 - - 7.720 7.880 192,000 1,494,820 7.7855 7.155 - - 7.100 7.247 208,772 7.1601 -2.02%
2023-07-21 0 7.940 7.800 - 7.900 7.940 120,000 950,060 7.9172 7.302 7.173 - 7.265 7.302 130,482 7.2811 1.79%
2023-07-20 0 7.800 7.800 - 7.770 7.990 904,000 7,092,060 7.8452 7.173 7.173 - 7.146 7.348 982,967 7.2150 -2.01%
2023-07-19 0 7.960 - 7.950 7.840 7.950 238,000 1,874,120 7.8745 7.321 - 7.311 7.210 7.311 258,790 7.2419 1.53%
2023-07-18 0 7.840 7.830 - 7.800 7.850 346,000 2,709,120 7.8298 7.210 7.201 - 7.173 7.219 376,224 7.2008 1.03%
2023-07-14 0 7.760 7.700 - 7.670 7.810 140,000 1,084,880 7.7491 7.137 7.081 - 7.054 7.183 152,229 7.1266 0.91%
2023-07-13 0 7.690 - - 7.690 7.720 144,000 1,110,120 7.7092 7.072 - - 7.072 7.100 156,579 7.0899 0.79%
2023-07-12 0 7.630 7.600 - 7.530 7.650 600,000 4,563,800 7.6063 7.017 6.989 - 6.925 7.035 652,411 6.9953 2.97%
2023-07-11 0 7.410 - 7.820 7.400 7.940 410,000 3,136,180 7.6492 6.815 - 7.192 6.806 7.302 445,814 7.0347 -5.00%
2023-07-10 0 7.800 7.700 - 7.770 7.890 752,000 5,890,580 7.8332 7.173 7.081 - 7.146 7.256 817,689 7.2039 0.26%
2023-07-07 0 7.780 7.700 - 7.700 7.850 218,000 1,689,680 7.7508 7.155 7.081 - 7.081 7.219 237,043 7.1282 -0.64%
2023-07-06 0 7.830 - 8.260 7.830 8.190 406,000 3,276,860 8.0711 7.201 - 7.596 7.201 7.532 441,465 7.4227 -1.76%
2023-07-05 0 7.970 - 8.010 7.900 7.990 262,000 2,084,360 7.9556 7.330 - 7.367 7.265 7.348 284,886 7.3165 0.76%
2023-07-04 0 7.910 - - 7.870 7.940 366,000 2,895,100 7.9101 7.275 - - 7.238 7.302 397,971 7.2747 1.93%
2023-07-03 0 7.760 - - - - 0 0 - 7.137 - - - - 0 - 2.37%
2023-06-30 0 7.580 - - 7.560 7.740 108,000 819,520 7.5881 6.971 - - 6.953 7.118 117,434 6.9786 -1.56%
2023-06-29 0 7.700 - - 7.700 7.750 10,000 77,140 7.7140 7.081 - - 7.081 7.127 10,874 7.0943 0.00%
2023-06-28 0 7.700 - - 7.600 7.650 148,000 1,127,360 7.6173 7.081 - - 6.989 7.035 160,928 7.0054 2.53%
2023-06-27 0 7.510 - - 7.490 7.540 176,000 1,323,200 7.5182 6.907 - - 6.888 6.934 191,374 6.9142 0.94%
2023-06-26 0 7.440 - - 7.310 7.440 416,000 3,078,560 7.4004 6.842 - - 6.723 6.842 452,339 6.8059 0.54%
2023-06-23 0 7.400 - - 7.330 7.420 242,000 1,783,820 7.3712 6.806 - - 6.741 6.824 263,139 6.7790 -0.94%
2023-06-21 0 7.470 7.400 - - - 0 0 - 6.870 6.806 - - - 0 - -0.53%
2023-06-20 0 7.510 7.400 7.680 7.500 7.510 8,000 60,020 7.5025 6.907 6.806 7.063 6.897 6.907 8,699 6.8998 -2.59%
2023-06-19 0 7.710 - - 7.710 7.790 458,000 3,549,860 7.7508 7.091 - - 7.091 7.164 498,007 7.1281

Webb-site Database - Powered By Linux Group

Back to top