Xiamen Yan Palace Bird's Nest Industry Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01497  2023-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 6.360 5.800 6.360 6.360 6.380 2,400 15,272 6.3633 6.360 5.800 6.360 6.360 6.380 2,400 6.3633 4.67%
2026-05-13 0 6.380 6.000 6.380 5.990 6.380 23,600 145,924 6.1832 6.076 5.714 6.076 5.705 6.076 24,781 5.8886 -5.90%
2026-05-12 0 6.780 5.990 6.870 6.790 6.800 16,800 114,076 6.7902 6.457 5.705 6.543 6.466 6.476 17,641 6.4667 -0.29%
2026-05-11 0 6.800 5.990 6.800 6.800 6.800 400 2,720 6.8000 6.476 5.705 6.476 6.476 6.476 420 6.4760 0.00%
2026-05-08 0 6.800 5.850 6.800 6.870 6.870 800 5,496 6.8700 6.476 5.571 6.476 6.543 6.543 840 6.5427 -1.16%
2026-05-07 0 6.880 - 6.900 6.400 6.880 14,000 92,976 6.6411 6.552 - 6.571 6.095 6.552 14,700 6.3247 2.08%
2026-05-06 0 6.740 6.560 - 6.500 6.740 29,600 192,520 6.5041 6.419 6.247 - 6.190 6.419 31,081 6.1942 3.69%
2026-05-05 0 6.500 6.350 6.500 6.120 6.500 10,800 67,188 6.2211 6.190 6.047 6.190 5.828 6.190 11,340 5.9247 3.83%
2026-05-04 0 6.260 6.350 - 5.800 6.000 3,600 21,240 5.9000 5.962 6.047 - 5.524 5.714 3,780 5.6189 6.10%
2026-04-30 0 5.900 5.600 5.900 5.300 5.900 140,000 744,920 5.3209 5.619 5.333 5.619 5.047 5.619 147,004 5.0673 11.32%
2026-04-29 0 5.300 5.250 5.300 5.020 5.770 40,200 217,558 5.4119 5.047 5.000 5.047 4.781 5.495 42,211 5.1540 2.91%
2026-04-28 0 5.150 5.100 5.150 5.100 5.250 24,000 124,500 5.1875 4.905 4.857 4.905 4.857 5.000 25,201 4.9403 -2.83%
2026-04-27 0 5.300 4.850 5.760 5.300 5.310 46,400 245,948 5.3006 5.047 4.619 5.486 5.047 5.057 48,721 5.0481 0.00%
2026-04-24 0 5.300 5.150 5.400 5.150 5.680 116,400 617,092 5.3015 5.047 4.905 5.143 4.905 5.409 122,223 5.0489 -3.28%
2026-04-23 0 5.480 4.850 5.680 5.480 5.480 6,000 32,880 5.4800 5.219 4.619 5.409 5.219 5.219 6,300 5.2189 3.40%
2026-04-22 0 5.300 5.300 - 5.000 5.300 17,200 90,700 5.2733 5.047 5.047 - 4.762 5.047 18,061 5.0220 0.00%
2026-04-21 0 5.300 5.150 5.300 4.840 5.300 42,400 220,668 5.2044 5.047 4.905 5.047 4.609 5.047 44,521 4.9565 0.00%
2026-04-20 0 5.300 5.300 5.490 5.090 5.490 64,000 337,236 5.2693 5.047 5.047 5.228 4.847 5.228 67,202 5.0183 -3.11%
2026-04-17 0 5.470 5.300 5.470 5.200 5.500 184,400 998,432 5.4145 5.209 5.047 5.209 4.952 5.238 193,625 5.1565 -2.15%
2026-04-16 0 5.590 5.150 5.320 5.160 5.960 30,000 165,244 5.5081 5.324 4.905 5.067 4.914 5.676 31,501 5.2457 -5.09%
2026-04-15 0 5.890 5.880 5.890 5.880 5.900 10,400 61,248 5.8892 5.609 5.600 5.609 5.600 5.619 10,920 5.6086 5.18%
2026-04-14 0 5.600 5.500 5.600 5.080 5.600 33,200 172,392 5.1925 5.333 5.238 5.333 4.838 5.333 34,861 4.9451 11.33%
2026-04-13 0 5.030 5.030 - 5.030 5.030 800 4,024 5.0300 4.790 4.790 - 4.790 4.790 840 4.7903 0.00%
2026-04-10 0 5.030 5.030 5.200 5.020 5.400 154,400 803,072 5.2012 4.790 4.790 4.952 4.781 5.143 162,125 4.9534 -7.02%
2026-04-09 0 5.410 5.000 5.410 5.080 5.500 55,600 284,656 5.1197 5.152 4.762 5.152 4.838 5.238 58,382 4.8758 6.50%
2026-04-08 0 5.080 5.020 5.100 5.080 5.380 50,800 264,300 5.2028 4.838 4.781 4.857 4.838 5.124 53,342 4.9549 -5.93%
2026-04-02 0 5.400 - 5.410 5.400 5.460 12,800 69,264 5.4113 5.143 - 5.152 5.143 5.200 13,440 5.1534 -5.26%
2026-04-01 0 5.700 5.070 5.710 5.740 5.740 400 2,296 5.7400 5.428 4.828 5.438 5.467 5.467 420 5.4665 -0.70%
2026-03-31 0 5.740 - 5.740 - - 0 0 - 5.467 - 5.467 - - 0 - -0.17%
2026-03-30 0 5.750 - - 5.750 5.750 400 2,300 5.7500 5.476 - - 5.476 5.476 420 5.4760 6.28%
2026-03-27 0 5.410 5.060 5.420 5.410 5.410 24,000 129,840 5.4100 5.152 4.819 5.162 5.152 5.152 25,201 5.1522 -1.28%
2026-03-26 0 5.480 5.060 5.480 5.490 5.500 18,000 98,860 5.4922 5.219 4.819 5.219 5.228 5.238 18,901 5.2305 -0.90%
2026-03-25 0 5.530 5.350 5.690 5.300 5.530 37,200 202,356 5.4397 5.267 5.095 5.419 5.047 5.267 39,061 5.1805 -7.99%
2026-03-24 0 6.010 - 6.100 6.010 6.010 2,400 14,424 6.0100 5.724 - 5.809 5.724 5.724 2,520 5.7236 0.17%
2026-03-23 0 6.000 - 6.000 - - 0 0 - 5.714 - 5.714 - - 0 - -2.44%
2026-03-20 0 6.150 5.680 6.150 6.240 6.250 10,400 64,996 6.2496 5.857 5.409 5.857 5.943 5.952 10,920 5.9518 6.77%
2026-03-19 0 5.760 5.760 6.250 5.750 5.840 8,400 48,536 5.7781 5.486 5.486 5.952 5.476 5.562 8,820 5.5028 -1.37%
2026-03-18 0 5.840 - 6.080 5.830 6.080 76,000 445,920 5.8674 5.562 - 5.790 5.552 5.790 79,802 5.5878 0.34%
2026-03-17 0 5.820 5.800 - 5.810 5.840 130,000 756,124 5.8163 5.543 5.524 - 5.533 5.562 136,504 5.5392 0.34%
2026-03-16 0 5.800 - - - - 0 0 - 5.524 - - - - 0 - 0.00%
2026-03-13 0 5.800 - 6.000 5.800 5.800 1,200 6,960 5.8000 5.524 - 5.714 5.524 5.524 1,260 5.5237 0.00%
2026-03-12 0 5.800 - 5.800 - - 0 0 - 5.524 - 5.524 - - 0 - -1.02%
2026-03-11 0 5.860 5.860 5.980 5.860 5.860 2,400 14,064 5.8600 5.581 5.581 5.695 5.581 5.581 2,520 5.5808 0.34%
2026-03-10 0 5.840 5.840 - - - 0 0 - 5.562 5.562 - - - 0 - 0.00%
2026-03-09 0 5.840 5.840 - - - 0 0 - 5.562 5.562 - - - 0 - 0.34%
2026-03-06 0 5.820 5.820 5.940 5.800 5.800 400 2,320 5.8000 5.543 5.543 5.657 5.524 5.524 420 5.5237 -2.51%
2026-03-05 0 5.970 5.800 5.970 5.990 5.990 400 2,396 5.9900 5.686 5.524 5.686 5.705 5.705 420 5.7046 -0.50%
2026-03-04 0 6.000 5.800 6.000 6.000 6.010 4,800 28,812 6.0025 5.714 5.524 5.714 5.714 5.724 5,040 5.7165 -1.64%
2026-03-03 0 6.100 6.000 6.100 6.000 6.100 2,400 14,520 6.0500 5.809 5.714 5.809 5.714 5.809 2,520 5.7617 3.74%
2026-03-02 0 5.880 5.860 - 5.830 6.160 71,200 428,264 6.0149 5.600 5.581 - 5.552 5.866 74,762 5.7284 -3.76%
2026-02-27 0 6.110 6.100 6.300 6.110 6.530 24,800 157,676 6.3579 5.819 5.809 6.000 5.819 6.219 26,041 6.0550 -5.86%
2026-02-26 0 6.490 6.000 7.090 - - 0 0 - 6.181 5.714 6.752 - - 0 - 0.00%
2026-02-25 0 6.490 6.000 6.490 6.500 6.500 400 2,600 6.5000 6.181 5.714 6.181 6.190 6.190 420 6.1903 -0.61%
2026-02-24 0 6.530 6.000 7.090 - - 0 0 - 6.219 5.714 6.752 - - 0 - 0.00%
2026-02-23 0 6.530 6.000 6.530 - - 0 0 - 6.219 5.714 6.219 - - 0 - 0.00%
2026-02-20 0 6.530 6.000 7.090 6.530 6.530 2,000 13,060 6.5300 6.219 5.714 6.752 6.219 6.219 2,100 6.2189 0.00%
2026-02-16 0 6.530 6.000 7.090 - - 0 0 - 6.219 5.714 6.752 - - 0 - 0.00%
2026-02-13 0 6.530 6.000 7.090 6.530 6.530 2,000 13,060 6.5300 6.219 5.714 6.752 6.219 6.219 2,100 6.2189 0.00%
2026-02-12 0 6.530 6.000 6.530 - - 0 0 - 6.219 5.714 6.219 - - 0 - 0.00%
2026-02-11 0 6.530 6.000 6.530 - - 0 0 - 6.219 5.714 6.219 - - 0 - -0.31%
2026-02-10 0 6.550 6.000 7.090 6.550 6.550 6,000 39,300 6.5500 6.238 5.714 6.752 6.238 6.238 6,300 6.2379 0.00%
2026-02-09 0 6.550 6.000 6.590 6.550 6.610 6,800 44,828 6.5924 6.238 5.714 6.276 6.238 6.295 7,140 6.2783 -0.91%
2026-02-06 0 6.610 6.000 6.610 6.620 6.620 4,800 31,776 6.6200 6.295 5.714 6.295 6.305 6.305 5,040 6.3046 -0.15%
2026-02-05 0 6.620 6.360 6.620 6.690 6.690 2,400 16,056 6.6900 6.305 6.057 6.305 6.371 6.371 2,520 6.3712 -1.34%
2026-02-04 0 6.710 6.000 6.710 6.700 6.770 21,200 142,904 6.7408 6.390 5.714 6.390 6.381 6.447 22,261 6.4196 -1.03%
2026-02-03 0 6.780 6.000 6.780 6.790 6.830 43,200 294,404 6.8149 6.457 5.714 6.457 6.466 6.505 45,361 6.4902 -0.15%
2026-02-02 0 6.790 6.790 7.100 - - 0 0 - 6.466 6.466 6.762 - - 0 - 0.00%
2026-01-30 0 6.790 6.500 6.800 - - 0 0 - 6.466 6.190 6.476 - - 0 - 0.00%
2026-01-29 0 6.790 6.270 6.800 6.790 6.790 10,400 70,616 6.7900 6.466 5.971 6.476 6.466 6.466 10,920 6.4665 -0.15%
2026-01-28 0 6.800 6.800 - 6.530 6.600 42,000 275,460 6.5586 6.476 6.476 - 6.219 6.286 44,101 6.2461 4.13%
2026-01-27 0 6.530 6.500 6.530 6.470 6.550 125,600 815,224 6.4906 6.219 6.190 6.219 6.162 6.238 131,884 6.1814 3.98%
2026-01-26 0 6.280 6.280 - - - 0 0 - 5.981 5.981 - - - 0 - 0.32%
2026-01-23 0 6.260 6.260 6.500 6.260 6.260 82,000 513,320 6.2600 5.962 5.962 6.190 5.962 5.962 86,102 5.9617 0.32%
2026-01-22 0 6.240 6.240 6.500 6.240 6.470 50,000 323,132 6.4626 5.943 5.943 6.190 5.943 6.162 52,501 6.1547 -3.55%
2026-01-21 0 6.470 5.600 6.470 6.490 6.500 8,000 51,988 6.4985 6.162 5.333 6.162 6.181 6.190 8,400 6.1889 5.72%
2026-01-20 0 6.120 6.100 6.500 6.120 6.130 130,800 800,536 6.1203 5.828 5.809 6.190 5.828 5.838 137,344 5.8287 0.33%
2026-01-19 0 6.100 5.600 6.500 - - 0 0 - 5.809 5.333 6.190 - - 0 - 0.00%
2026-01-16 0 6.100 5.600 6.150 6.050 6.140 26,800 164,496 6.1379 5.809 5.333 5.857 5.762 5.847 28,141 5.8455 -0.49%
2026-01-15 0 6.130 6.050 6.230 6.060 6.280 190,000 1,175,160 6.1851 5.838 5.762 5.933 5.771 5.981 199,506 5.8904 -0.81%
2026-01-14 0 6.180 5.600 6.180 - - 8,000 49,440 6.1800 5.886 5.333 5.886 - - 8,400 5.8855 0.00%
2026-01-13 0 6.180 5.600 6.180 6.170 6.180 2,800 17,300 6.1786 5.886 5.333 5.886 5.876 5.886 2,940 5.8842 6.55%
2026-01-09 0 5.800 5.480 5.800 5.800 5.800 700,400 3,852,320 5.5002 5.524 5.219 5.524 5.524 5.524 735,441 5.2381 1.75%
2026-01-08 0 5.700 5.460 5.800 - - 0 0 - 5.428 5.200 5.524 - - 0 - 0.00%
2026-01-07 0 5.700 5.700 5.780 - - 0 0 - 5.428 5.428 5.505 - - 0 - 1.79%
2026-01-06 0 5.600 5.600 5.900 5.400 5.610 2,800 15,564 5.5586 5.333 5.333 5.619 5.143 5.343 2,940 5.2937 -5.08%
2026-01-05 0 5.900 5.890 5.990 5.900 5.900 800 4,720 5.9000 5.619 5.609 5.705 5.619 5.619 840 5.6189 2.25%
2025-12-31 0 5.770 5.770 6.500 - - 0 0 - 5.495 5.495 6.190 - - 0 - 0.00%
2025-12-30 0 5.770 5.760 6.000 5.760 6.000 1,600 9,408 5.8800 5.495 5.486 5.714 5.486 5.714 1,680 5.5998 -6.94%
2025-12-29 0 6.200 5.760 6.200 5.760 6.200 16,800 102,864 6.1229 5.905 5.486 5.905 5.486 5.905 17,641 5.8311 0.81%
2025-12-24 0 6.150 5.850 6.150 5.540 6.150 5,600 31,592 5.6414 5.857 5.571 5.857 5.276 5.857 5,880 5.3726 1.99%
2025-12-23 0 6.030 6.030 - 5.850 6.030 42,400 248,472 5.8602 5.743 5.743 - 5.571 5.743 44,521 5.5810 1.34%
2025-12-22 0 5.950 5.950 5.990 5.750 5.950 18,400 107,372 5.8354 5.667 5.667 5.705 5.476 5.667 19,321 5.5574 4.57%
2025-12-19 0 5.690 5.620 5.940 5.600 5.600 50,000 280,000 5.6000 5.419 5.352 5.657 5.333 5.333 52,501 5.3332 -0.52%
2025-12-18 0 5.720 5.550 - - - 0 0 - 5.447 5.286 - - - 0 - 0.00%
2025-12-17 0 5.720 5.650 - 5.640 5.720 375,200 2,016,500 5.3745 5.447 5.381 - 5.371 5.447 393,971 5.1184 1.24%
2025-12-16 0 5.650 5.640 5.690 5.580 5.800 3,200 18,344 5.7325 5.381 5.371 5.419 5.314 5.524 3,360 5.4594 -7.83%
2025-12-15 0 6.130 5.990 6.130 5.900 6.180 15,600 94,952 6.0867 5.838 5.705 5.838 5.619 5.886 16,380 5.7967 6.42%
2025-12-12 0 5.760 5.750 5.760 5.000 6.950 1,654,400 8,714,156 5.2673 5.486 5.476 5.486 4.762 6.619 1,737,169 5.0163 -16.28%
2025-12-11 0 6.880 - 6.880 6.890 6.900 249,200 1,719,288 6.8992 6.552 - 6.552 6.562 6.571 261,667 6.5705 0.44%
2025-12-10 0 6.850 - 6.850 - - 400 2,796 6.9900 6.524 - 6.524 - - 420 6.6570 0.00%
2025-12-09 0 6.850 - 6.860 - - 0 0 - 6.524 - 6.533 - - 0 - 0.00%
2025-12-08 0 6.850 - 6.850 6.850 6.850 400 2,740 6.8500 6.524 - 6.524 6.524 6.524 420 6.5236 0.74%
2025-12-05 0 6.800 - 6.800 6.800 6.950 201,200 1,398,168 6.9491 6.476 - 6.476 6.476 6.619 211,266 6.6180 0.00%
2025-12-04 0 6.800 - 6.800 - - 0 0 - 6.476 - 6.476 - - 0 - -1.45%
2025-12-03 0 6.900 - 6.900 6.900 6.970 1,600 11,124 6.9525 6.571 - 6.571 6.571 6.638 1,680 6.6212 -0.86%
2025-12-02 0 6.960 - 7.000 6.960 6.980 202,800 1,415,132 6.9780 6.628 - 6.666 6.628 6.647 212,946 6.6455 -0.57%
2025-12-01 0 7.000 5.420 7.000 - - 0 0 - 6.666 5.162 6.666 - - 0 - 0.00%
2025-11-28 0 7.000 5.120 7.200 - - 0 0 - 6.666 4.876 6.857 - - 0 - 0.00%
2025-11-27 0 7.000 4.940 7.200 - - 0 0 - 6.666 4.705 6.857 - - 0 - 0.00%
2025-11-26 0 7.000 6.800 7.000 - - 2,000 13,800 6.9000 6.666 6.476 6.666 - - 2,100 6.5712 0.00%
2025-11-25 0 7.000 - 7.000 7.000 7.200 220,000 1,572,000 7.1455 6.666 - 6.666 6.666 6.857 231,007 6.8050 0.00%
2025-11-24 0 7.000 5.080 7.000 - - 0 0 - 6.666 4.838 6.666 - - 0 - 0.00%
2025-11-21 0 7.000 6.880 7.000 6.880 7.000 1,600 11,056 6.9100 6.666 6.552 6.666 6.552 6.666 1,680 6.5808 0.14%
2025-11-20 0 6.990 - 6.990 6.990 7.000 7,200 50,360 6.9944 6.657 - 6.657 6.657 6.666 7,560 6.6612 -0.14%
2025-11-19 0 7.000 6.090 7.000 6.900 7.100 125,600 885,032 7.0464 6.666 5.800 6.666 6.571 6.762 131,884 6.7107 0.14%
2025-11-18 0 6.990 - 7.010 - - 0 0 - 6.657 - 6.676 - - 0 - 0.00%
2025-11-17 0 6.990 - 6.990 7.000 7.090 48,800 344,040 7.0500 6.657 - 6.657 6.666 6.752 51,241 6.7141 -1.96%
2025-11-14 0 7.130 - 7.110 7.250 7.250 2,400 17,280 7.2000 6.790 - 6.771 6.905 6.905 2,520 6.8569 -2.19%
2025-11-13 0 7.290 7.000 7.270 7.000 7.300 11,600 82,500 7.1121 6.943 6.666 6.924 6.666 6.952 12,180 6.7732 -1.22%
2025-11-12 0 7.380 7.170 7.380 7.200 7.380 404,800 2,985,888 7.3762 7.028 6.828 7.028 6.857 7.028 425,052 7.0248 2.36%
2025-11-11 0 7.210 7.100 7.210 7.200 7.300 305,600 2,170,408 7.1021 6.866 6.762 6.866 6.857 6.952 320,889 6.7637 1.55%
2025-11-10 0 7.100 7.100 - 7.000 7.150 6,800 48,080 7.0706 6.762 6.762 - 6.666 6.809 7,140 6.7337 1.43%
2025-11-07 0 7.000 7.000 7.150 7.000 7.290 97,200 702,332 7.2256 6.666 6.666 6.809 6.666 6.943 102,063 6.8814 -2.78%
2025-11-06 0 7.200 7.200 7.300 7.200 7.450 7,200 52,444 7.2839 6.857 6.857 6.952 6.857 7.095 7,560 6.9368 -1.50%
2025-11-05 0 7.310 7.300 7.540 7.310 7.750 22,000 166,132 7.5515 6.962 6.952 7.181 6.962 7.381 23,101 7.1917 -1.22%
2025-11-04 0 7.400 7.200 7.400 7.250 7.760 103,600 771,564 7.4475 7.047 6.857 7.047 6.905 7.390 108,783 7.0927 -0.67%
2025-11-03 0 7.450 7.450 7.500 7.450 7.840 33,200 248,788 7.4936 7.095 7.095 7.143 7.095 7.466 34,861 7.1366 -4.49%
2025-10-31 0 7.800 7.680 7.940 7.700 8.000 242,000 1,927,224 7.9637 7.428 7.314 7.562 7.333 7.619 254,107 7.5843 0.00%
2025-10-30 0 7.800 7.710 7.980 7.800 8.030 313,200 2,505,372 7.9993 7.428 7.343 7.600 7.428 7.647 328,869 7.6181 -1.52%
2025-10-28 0 7.920 7.850 7.990 7.710 8.130 201,600 1,628,064 8.0757 7.543 7.476 7.609 7.343 7.743 211,686 7.6909 -0.75%
2025-10-27 0 7.980 7.880 8.000 7.890 8.170 115,200 936,660 8.1307 7.600 7.505 7.619 7.514 7.781 120,963 7.7433 -0.62%
2025-10-24 0 8.030 7.840 8.040 7.800 8.030 31,600 250,748 7.9351 7.647 7.466 7.657 7.428 7.647 33,181 7.5570 0.37%
2025-10-23 0 8.000 7.800 8.000 7.810 8.100 174,800 1,408,244 8.0563 7.619 7.428 7.619 7.438 7.714 183,545 7.6725 -0.50%
2025-10-22 0 8.040 7.850 8.040 7.450 8.090 122,400 982,796 8.0294 7.657 7.476 7.657 7.095 7.705 128,524 7.6468 0.12%
2025-10-21 0 8.030 7.700 8.060 7.650 8.060 112,800 904,708 8.0205 7.647 7.333 7.676 7.286 7.676 118,443 7.6383 1.77%
2025-10-20 0 7.890 7.650 7.900 7.700 7.950 14,000 110,196 7.8711 7.514 7.286 7.524 7.333 7.571 14,700 7.4961 -1.62%
2025-10-17 0 8.020 7.800 8.030 7.880 8.050 17,600 140,272 7.9700 7.638 7.428 7.647 7.505 7.666 18,481 7.5903 -0.25%
2025-10-16 0 8.040 7.830 8.040 7.800 8.180 221,600 1,785,504 8.0573 7.657 7.457 7.657 7.428 7.790 232,687 7.6734 3.61%
2025-10-15 0 7.760 7.660 7.760 7.650 7.850 20,000 155,360 7.7680 7.390 7.295 7.390 7.286 7.476 21,001 7.3979 -1.02%
2025-10-14 0 7.840 7.600 7.840 7.450 8.480 136,400 1,081,696 7.9303 7.466 7.238 7.466 7.095 8.076 143,224 7.5525 1.82%
2025-10-13 0 7.700 7.700 7.710 7.400 7.700 18,400 137,912 7.4952 7.333 7.333 7.343 7.047 7.333 19,321 7.1381 -0.13%
2025-10-10 0 7.710 7.650 7.710 7.380 7.650 49,200 371,172 7.5441 7.343 7.286 7.343 7.028 7.286 51,661 7.1847 0.00%
2025-10-09 0 7.710 - 7.710 7.550 7.650 34,000 257,412 7.5709 7.343 - 7.343 7.190 7.286 35,701 7.2102 -1.15%
2025-10-08 0 7.800 7.800 7.830 7.500 7.780 32,000 245,444 7.6701 7.428 7.428 7.457 7.143 7.409 33,601 7.3047 0.65%
2025-10-06 0 7.750 7.550 7.750 7.550 7.820 22,400 173,996 7.7677 7.381 7.190 7.381 7.190 7.447 23,521 7.3976 0.65%
2025-10-03 0 7.700 7.500 7.710 7.430 7.720 36,800 279,692 7.6003 7.333 7.143 7.343 7.076 7.352 38,641 7.2382 1.45%
2025-10-02 0 7.590 7.200 7.590 7.500 7.900 22,400 171,076 7.6373 7.228 6.857 7.228 7.143 7.524 23,521 7.2734 -2.06%
2025-09-30 0 7.750 7.550 7.760 7.450 8.190 224,000 1,780,040 7.9466 7.381 7.190 7.390 7.095 7.800 235,207 7.5680 -0.77%
2025-09-29 0 7.810 7.700 8.000 7.510 7.920 354,400 2,777,288 7.8366 7.438 7.333 7.619 7.152 7.543 372,131 7.4632 3.58%
2025-09-26 0 7.540 7.400 7.540 7.200 7.800 50,800 374,928 7.3805 7.181 7.047 7.181 6.857 7.428 53,342 7.0288 1.21%
2025-09-25 0 7.450 7.450 7.480 7.400 7.880 25,200 193,432 7.6759 7.095 7.095 7.124 7.047 7.505 26,461 7.3101 -4.49%
2025-09-24 0 7.800 7.500 7.810 7.410 7.800 48,400 371,472 7.6750 7.428 7.143 7.438 7.057 7.428 50,821 7.3094 0.13%
2025-09-23 0 7.790 7.450 7.800 7.330 7.790 40,000 298,908 7.4727 7.419 7.095 7.428 6.981 7.419 42,001 7.1167 -0.38%
2025-09-22 0 7.820 7.800 8.000 7.440 7.820 48,400 367,648 7.5960 7.447 7.428 7.619 7.086 7.447 50,821 7.2341 3.17%
2025-09-19 0 7.580 7.580 7.870 7.000 7.820 85,865 633,255 7.3750 7.219 7.219 7.495 6.666 7.447 90,161 7.0236 8.75%
2025-09-18 0 6.970 6.950 6.980 6.450 7.000 843,600 5,544,588 6.5725 6.638 6.619 6.647 6.143 6.666 885,805 6.2594 2.80%
2025-09-17 0 6.780 6.590 7.200 6.400 7.000 480,400 3,153,268 6.5638 6.457 6.276 6.857 6.095 6.666 504,434 6.2511 2.73%
2025-09-16 0 6.600 6.600 6.930 6.440 6.800 1,023,200 6,651,468 6.5007 6.286 6.286 6.600 6.133 6.476 1,074,390 6.1909 -5.71%
2025-09-15 0 7.000 - 7.150 - - 0 0 - 6.666 - 6.809 - - 0 - 0.00%
2025-09-12 0 7.000 - 7.150 - - 0 0 - 6.666 - 6.809 - - 0 - 0.00%
2025-09-11 0 7.000 - 7.150 - - 0 0 - 6.666 - 6.809 - - 0 - 0.00%
2025-09-10 0 7.000 - 7.000 6.990 7.000 800 5,596 6.9950 6.666 - 6.666 6.657 6.666 840 6.6617 0.14%
2025-09-09 0 6.990 - 6.990 6.850 7.180 35,600 248,228 6.9727 6.657 - 6.657 6.524 6.838 37,381 6.6405 -2.78%
2025-09-08 0 7.190 7.160 7.190 7.160 7.300 30,400 219,016 7.2045 6.847 6.819 6.847 6.819 6.952 31,921 6.8612 -2.18%
2025-09-05 0 7.350 7.350 7.680 - - 0 0 - 7.000 7.000 7.314 - - 0 - 0.00%
2025-09-04 0 7.350 7.200 - - - 0 0 - 7.000 6.857 - - - 0 - 0.00%
2025-09-03 0 7.350 7.180 7.350 7.350 7.400 2,800 20,512 7.3257 7.000 6.838 7.000 7.000 7.047 2,940 6.9767 -4.30%
2025-09-02 0 7.680 7.200 7.680 - - 0 0 - 7.314 6.857 7.314 - - 0 - -0.26%
2025-09-01 0 7.700 7.450 7.710 7.330 7.700 238,800 1,802,096 7.5465 7.333 7.095 7.343 6.981 7.333 250,747 7.1869 -1.03%
2025-08-29 0 7.780 7.780 7.790 7.150 7.780 102,000 768,908 7.5383 7.409 7.409 7.419 6.809 7.409 107,103 7.1791 0.39%
2025-08-28 0 7.750 7.650 7.750 7.630 7.800 39,200 302,136 7.7076 7.381 7.286 7.381 7.266 7.428 41,161 7.3403 -0.64%
2025-08-27 0 7.800 7.510 7.800 7.320 7.800 53,200 399,076 7.5014 7.428 7.152 7.428 6.971 7.428 55,862 7.1440 4.14%
2025-08-26 0 7.490 7.120 7.480 7.110 7.500 168,400 1,188,956 7.0603 7.133 6.781 7.124 6.771 7.143 176,825 6.7239 6.85%
2025-08-25 0 7.010 7.000 7.010 7.000 7.210 28,400 203,556 7.1675 6.676 6.666 6.676 6.666 6.866 29,821 6.8260 -2.64%
2025-08-22 0 7.200 7.180 7.200 7.160 7.210 5,600 40,348 7.2050 6.857 6.838 6.857 6.819 6.866 5,880 6.8617 -0.41%
2025-08-21 0 7.230 7.200 7.410 7.230 7.410 10,800 79,956 7.4033 6.886 6.857 7.057 6.886 7.057 11,340 7.0506 -5.24%
2025-08-20 0 7.630 7.410 7.630 7.280 7.650 3,200 24,200 7.5625 7.266 7.057 7.266 6.933 7.286 3,360 7.2022 4.81%
2025-08-19 0 7.280 7.080 7.280 7.090 7.280 4,400 31,280 7.1091 6.933 6.743 6.933 6.752 6.933 4,620 6.7704 0.83%
2025-08-18 0 7.220 7.220 7.350 7.220 7.360 17,200 126,296 7.3428 6.876 6.876 7.000 6.876 7.009 18,061 6.9929 -1.90%
2025-08-15 0 7.360 7.350 7.570 7.360 7.360 400 2,944 7.3600 7.009 7.000 7.209 7.009 7.009 420 7.0093 4.25%
2025-08-14 0 7.060 7.060 7.330 7.050 7.060 20,800 146,836 7.0594 6.724 6.724 6.981 6.714 6.724 21,841 6.7231 0.28%
2025-08-13 0 7.040 7.040 7.590 7.030 7.580 504,000 3,774,732 7.4895 6.705 6.705 7.228 6.695 7.219 529,215 7.1327 -6.01%
2025-08-12 0 7.490 7.400 7.490 7.000 7.490 16,400 115,304 7.0307 7.133 7.047 7.133 6.666 7.133 17,220 6.6957 5.49%
2025-08-11 0 7.100 7.000 7.100 7.050 7.490 29,200 215,012 7.3634 6.762 6.666 6.762 6.714 7.133 30,661 7.0126 -5.33%
2025-08-08 0 7.500 - 7.500 7.350 7.500 10,400 77,280 7.4308 7.143 - 7.143 7.000 7.143 10,920 7.0767 4.17%
2025-08-07 0 7.200 - 7.200 7.000 7.200 34,400 243,204 7.0699 6.857 - 6.857 6.666 6.857 36,121 6.7330 -4.00%
2025-08-06 0 7.500 - 7.500 - - 0 0 - 7.143 - 7.143 - - 0 - -1.32%
2025-08-05 0 7.600 - 7.600 7.400 7.900 27,200 204,448 7.5165 7.238 - 7.238 7.047 7.524 28,561 7.1583 -3.80%
2025-08-04 0 7.900 - 7.900 7.900 8.500 44,000 351,684 7.9928 7.524 - 7.524 7.524 8.095 46,201 7.6120 -5.05%
2025-08-01 0 8.320 - 8.320 - - 0 0 - 7.924 - 7.924 - - 0 - -4.81%
2025-07-31 0 8.740 - 8.740 8.740 8.750 10,000 87,452 8.7452 8.324 - 8.324 8.324 8.333 10,500 8.3285 -0.23%
2025-07-30 0 8.760 - 8.800 8.700 8.780 21,600 189,188 8.7587 8.343 - 8.381 8.285 8.362 22,681 8.3414 0.00%
2025-07-29 0 8.760 8.760 9.000 8.350 8.700 540,400 4,596,824 8.5063 8.343 8.343 8.571 7.952 8.285 567,436 8.1010 1.27%
2025-07-28 0 8.650 - 8.660 8.650 8.650 437,864 3,441,692 7.8602 8.238 - 8.247 8.238 8.238 459,770 7.4857 -0.35%
2025-07-25 0 8.680 - 8.690 8.680 8.740 22,400 195,204 8.7145 8.266 - 8.276 8.266 8.324 23,521 8.2993 0.23%
2025-07-24 0 8.660 8.650 8.660 8.000 8.690 122,400 1,022,824 8.3564 8.247 8.238 8.247 7.619 8.276 128,524 7.9583 8.52%
2025-07-23 0 7.980 7.980 8.000 6.920 8.050 874,400 6,374,212 7.2898 7.600 7.600 7.619 6.590 7.666 918,146 6.9425 18.75%
2025-07-22 0 6.720 6.720 6.800 6.720 6.990 634,000 4,328,576 6.8274 6.400 6.400 6.476 6.400 6.657 665,719 6.5021 -3.31%
2025-07-21 0 6.950 6.940 7.100 6.890 6.950 768,800 5,230,020 6.8028 6.619 6.609 6.762 6.562 6.619 807,263 6.4787 2.21%
2025-07-18 0 6.800 6.800 6.980 6.800 7.090 242,400 1,711,540 7.0608 6.476 6.476 6.647 6.476 6.752 254,527 6.7244 -3.82%
2025-07-17 0 7.070 7.010 7.100 7.010 7.110 58,000 410,884 7.0842 6.733 6.676 6.762 6.676 6.771 60,902 6.7467 -0.14%
2025-07-16 0 7.080 7.080 7.180 6.600 7.200 168,800 1,174,980 6.9608 6.743 6.743 6.838 6.286 6.857 177,245 6.6291 7.60%
2025-07-15 0 6.580 6.500 6.580 6.420 6.580 12,800 83,440 6.5188 6.266 6.190 6.266 6.114 6.266 13,440 6.2082 4.78%
2025-07-14 0 6.280 6.280 6.500 6.220 6.220 400 2,488 6.2200 5.981 5.981 6.190 5.924 5.924 420 5.9236 -0.32%
2025-07-11 0 6.300 6.240 6.500 - - 0 0 - 6.000 5.943 6.190 - - 0 - 0.00%
2025-07-10 0 6.300 - 6.500 6.300 6.300 400 2,520 6.3000 6.000 - 6.190 6.000 6.000 420 5.9998 0.00%
2025-07-09 0 6.300 6.220 6.490 - - 0 0 - 6.000 5.924 6.181 - - 0 - 0.00%
2025-07-08 0 6.300 6.240 6.500 5.990 6.300 18,800 114,812 6.1070 6.000 5.943 6.190 5.705 6.000 19,741 5.8160 -0.47%
2025-07-07 0 6.330 6.330 6.500 - - 0 0 - 6.028 6.028 6.190 - - 0 - 0.32%
2025-07-04 0 6.310 - 6.500 6.310 6.310 1,200 7,572 6.3100 6.009 - 6.190 6.009 6.009 1,260 6.0094 0.00%
2025-07-03 0 6.310 6.010 6.310 6.310 6.310 10,000 63,100 6.3100 6.009 5.724 6.009 6.009 6.009 10,500 6.0094 -0.16%
2025-07-02 0 6.320 6.320 6.400 - - 0 0 - 6.019 6.019 6.095 - - 0 - 0.32%
2025-06-30 0 6.300 6.290 6.500 6.250 6.350 16,800 105,948 6.3064 6.000 5.990 6.190 5.952 6.047 17,641 6.0060 -0.16%
2025-06-27 0 6.310 6.290 6.500 6.310 6.360 23,600 149,880 6.3508 6.009 5.990 6.190 6.009 6.057 24,781 6.0483 -1.10%
2025-06-26 0 6.380 6.320 6.500 6.320 6.380 13,600 86,104 6.3312 6.076 6.019 6.190 6.019 6.076 14,280 6.0295 0.31%
2025-06-25 0 6.360 6.300 6.500 - - 0 0 - 6.057 6.000 6.190 - - 0 - 0.00%
2025-06-24 0 6.360 6.350 6.490 6.320 6.500 31,600 202,048 6.3939 6.057 6.047 6.181 6.019 6.190 33,181 6.0893 0.63%
2025-06-23 0 6.320 - 6.320 - - 0 0 - 6.019 - 6.019 - - 0 - 0.00%
2025-06-20 0 6.320 6.200 6.500 - - 0 0 - 6.019 5.905 6.190 - - 0 - 0.00%
2025-06-19 0 6.320 5.000 6.480 6.320 6.320 4,800 30,336 6.3200 6.019 4.762 6.171 6.019 6.019 5,040 6.0189 -2.77%
2025-06-18 0 6.500 6.260 6.500 6.260 6.500 15,600 98,460 6.3115 6.190 5.962 6.190 5.962 6.190 16,380 6.0108 2.69%
2025-06-17 0 6.330 6.260 6.470 - - 0 0 - 6.028 5.962 6.162 - - 0 - 0.00%
2025-06-16 0 6.330 6.330 6.500 6.270 6.330 8,800 55,600 6.3182 6.028 6.028 6.190 5.971 6.028 9,240 6.0171 -2.16%
2025-06-13 0 6.470 6.270 6.480 6.270 6.470 2,400 15,128 6.3033 6.162 5.971 6.171 5.971 6.162 2,520 6.0030 3.52%
2025-06-12 0 6.250 6.250 6.450 6.250 6.250 147,200 1,000,300 6.7955 5.952 5.952 6.143 5.952 5.952 154,564 6.4717 -3.25%
2025-06-11 0 6.460 6.300 6.460 6.360 6.480 158,000 1,070,016 6.7723 6.152 6.000 6.152 6.057 6.171 165,905 6.4496 -0.62%
2025-06-10 0 6.500 6.500 - 6.310 6.500 4,800 31,092 6.4775 6.190 6.190 - 6.009 6.190 5,040 6.1689 0.00%
2025-06-09 0 6.500 6.820 - 6.120 6.500 7,200 45,764 6.3561 6.190 6.495 - 5.828 6.190 7,560 6.0533 0.00%
2025-06-06 0 6.500 - 6.500 - - 0 0 - 6.190 - 6.190 - - 0 - 0.00%
2025-06-05 0 6.500 6.250 6.650 6.500 6.500 1,600 10,400 6.5000 6.190 5.952 6.333 6.190 6.190 1,680 6.1903 1.56%
2025-06-04 0 6.400 6.200 6.500 - - 0 0 - 6.095 5.905 6.190 - - 0 - 0.00%
2025-06-03 0 6.400 6.400 6.500 6.250 6.400 145,200 891,100 6.1371 6.095 6.095 6.190 5.952 6.095 152,464 5.8446 0.16%
2025-06-02 0 6.390 - 6.390 - - 200,000 1,278,000 6.3900 6.086 - 6.086 - - 210,006 6.0855 -0.16%
2025-05-30 0 6.400 6.400 6.490 6.190 6.520 26,000 168,328 6.4742 6.095 6.095 6.181 5.895 6.209 27,301 6.1657 -1.84%
2025-05-29 0 6.520 6.500 6.550 6.510 8.400 486,800 3,789,380 7.7843 6.209 6.190 6.238 6.200 8.000 511,155 7.4134 0.31%
2025-05-28 0 6.500 6.200 - - - 148,000 997,520 6.7400 6.190 5.905 - - - 155,404 6.4189 0.00%
2025-05-27 0 6.500 6.400 - - - 0 0 - 6.190 6.095 - - - 0 - 0.00%
2025-05-26 0 6.500 6.440 6.500 6.010 6.500 161,200 1,088,972 6.7554 6.190 6.133 6.190 5.724 6.190 169,265 6.4335 0.00%
2025-05-23 0 6.500 5.310 6.500 6.500 6.500 400 2,600 6.5000 6.190 5.057 6.190 6.190 6.190 420 6.1903 0.00%
2025-05-22 0 6.500 6.420 6.500 6.360 6.500 132,400 806,084 6.0882 6.190 6.114 6.190 6.057 6.190 139,024 5.7982 1.56%
2025-05-21 0 6.400 6.400 6.500 6.400 6.500 9,600 62,240 6.4833 6.095 6.095 6.190 6.095 6.190 10,080 6.1744 -1.54%
2025-05-20 0 6.500 5.510 - 6.480 6.500 173,600 1,178,728 6.7899 6.190 5.247 - 6.171 6.190 182,285 6.4664 0.00%
2025-05-19 0 6.500 6.450 - 4.850 6.510 14,000 86,544 6.1817 6.190 6.143 - 4.619 6.200 14,700 5.8872 1.56%
2025-05-16 0 6.400 - 6.500 - - 0 0 - 6.095 - 6.190 - - 0 - 0.00%
2025-05-15 0 6.400 - - 6.400 6.400 1,600 10,240 6.4000 6.095 - - 6.095 6.095 1,680 6.0951 0.00%
2025-05-14 0 6.400 - - 6.200 6.400 12,800 81,360 6.3563 6.095 - - 5.905 6.095 13,440 6.0534 4.09%
2025-05-13 0 6.380 6.360 6.500 6.360 6.500 917,200 5,958,924 6.4969 5.856 5.837 5.966 5.837 5.966 999,352 5.9628 -1.85%
2025-05-12 0 6.500 6.500 - 6.350 6.530 173,200 1,167,512 6.7408 5.966 5.966 - 5.828 5.993 188,713 6.1867 0.00%
2025-05-09 0 6.500 6.410 6.500 6.350 6.500 1,010,400 6,746,780 6.6773 5.966 5.883 5.966 5.828 5.966 1,100,899 6.1284 -0.46%
2025-05-08 0 6.530 6.380 6.540 6.380 6.780 404,400 2,633,808 6.5129 5.993 5.856 6.002 5.856 6.223 440,621 5.9775 2.03%
2025-05-07 0 6.400 6.400 6.500 6.400 6.780 260,800 1,697,296 6.5080 5.874 5.874 5.966 5.874 6.223 284,159 5.9730 -8.44%
2025-05-06 0 6.990 - 6.990 6.980 7.200 4,000 28,084 7.0210 6.415 - 6.415 6.406 6.608 4,358 6.4438 -5.41%
2025-05-02 0 7.390 - 7.390 7.010 7.450 10,400 74,568 7.1700 6.783 - 6.783 6.434 6.838 11,332 6.5806 8.04%
2025-04-30 0 6.840 - 6.850 6.500 6.850 24,400 165,928 6.8003 6.278 - 6.287 5.966 6.287 26,585 6.2413 4.91%
2025-04-29 0 6.520 6.520 - 6.300 6.420 16,800 107,228 6.3826 5.984 5.984 - 5.782 5.892 18,305 5.8579 1.56%
2025-04-28 0 6.420 6.300 6.500 6.300 6.500 18,800 121,232 6.4485 5.892 5.782 5.966 5.782 5.966 20,484 5.9184 -1.83%
2025-04-25 0 6.540 6.310 6.600 6.300 6.540 31,200 203,636 6.5268 6.002 5.791 6.057 5.782 6.002 33,995 5.9903 0.00%
2025-04-24 0 6.540 6.540 6.600 6.500 6.580 15,200 99,488 6.5453 6.002 6.002 6.057 5.966 6.039 16,561 6.0072 0.15%
2025-04-23 0 6.530 6.530 6.600 6.520 6.540 10,000 65,348 6.5348 5.993 5.993 6.057 5.984 6.002 10,896 5.9976 -1.06%
2025-04-22 0 6.600 6.550 6.600 6.360 6.600 19,200 125,832 6.5538 6.057 6.012 6.057 5.837 6.057 20,920 6.0150 4.60%
2025-04-17 0 6.310 6.300 6.320 6.310 6.310 3,200 20,208 6.3150 5.791 5.782 5.800 5.791 5.791 3,487 5.7959 -0.16%
2025-04-16 0 6.320 6.310 6.500 - - 0 0 - 5.800 5.791 5.966 - - 0 - 0.00%
2025-04-15 0 6.320 6.310 6.450 6.300 6.420 8,800 55,988 6.3623 5.800 5.791 5.920 5.782 5.892 9,588 5.8393 0.16%
2025-04-14 0 6.310 6.300 6.500 6.300 6.480 11,600 74,380 6.4121 5.791 5.782 5.966 5.782 5.947 12,639 5.8850 0.16%
2025-04-11 0 6.300 6.240 6.300 6.240 6.400 22,400 140,280 6.2625 5.782 5.727 5.782 5.727 5.874 24,406 5.7477 0.96%
2025-04-10 0 6.240 5.880 6.240 5.860 6.630 27,200 172,824 6.3538 5.727 5.397 5.727 5.378 6.085 29,636 5.8315 6.67%
2025-04-09 0 5.850 - 6.000 - - 0 0 - 5.369 - 5.507 - - 0 - 0.00%
2025-04-08 0 5.850 5.800 5.850 5.000 6.120 23,600 140,140 5.9381 5.369 5.323 5.369 4.589 5.617 25,714 5.4500 -2.50%
2025-04-07 0 6.000 - 6.000 6.000 6.150 12,400 75,144 6.0600 5.507 - 5.507 5.507 5.644 13,511 5.5618 -2.44%
2025-04-03 0 6.150 6.150 6.340 6.000 6.250 4,000 24,704 6.1760 5.644 5.644 5.819 5.507 5.736 4,358 5.6683 -3.30%
2025-04-02 0 6.360 6.360 6.400 6.360 6.400 1,200 7,648 6.3733 5.837 5.837 5.874 5.837 5.874 1,307 5.8494 -0.62%
2025-04-01 0 6.400 6.400 6.560 6.360 6.360 400 2,544 6.3600 5.874 5.874 6.021 5.837 5.837 436 5.8372 -3.03%
2025-03-31 0 6.600 6.420 6.600 6.650 6.650 400 2,660 6.6500 6.057 5.892 6.057 6.103 6.103 436 6.1033 -0.75%
2025-03-28 0 6.650 - 6.650 6.660 6.660 5,600 37,296 6.6600 6.103 - 6.103 6.113 6.113 6,102 6.1125 2.31%
2025-03-27 0 6.500 6.500 6.690 6.500 6.690 52,000 347,180 6.6765 5.966 5.966 6.140 5.966 6.140 56,658 6.1277 0.78%
2025-03-26 0 6.450 6.450 6.660 6.450 6.660 14,000 92,112 6.5794 5.920 5.920 6.113 5.920 6.113 15,254 6.0386 0.47%
2025-03-25 0 6.420 6.420 6.500 6.350 6.500 6,400 41,136 6.4275 5.892 5.892 5.966 5.828 5.966 6,973 5.8991 -2.73%
2025-03-24 0 6.600 6.600 6.940 6.310 7.000 6,400 42,304 6.6100 6.057 6.057 6.369 5.791 6.425 6,973 6.0666 -4.35%
2025-03-21 0 6.900 6.900 7.010 6.900 7.200 36,000 249,092 6.9192 6.333 6.333 6.434 6.333 6.608 39,224 6.3504 0.00%
2025-03-20 0 6.900 6.830 7.000 6.600 7.200 101,200 698,140 6.8986 6.333 6.269 6.425 6.057 6.608 110,264 6.3315 6.15%
2025-03-19 0 6.500 6.500 6.600 6.500 6.580 2,400 15,760 6.5667 5.966 5.966 6.057 5.966 6.039 2,615 6.0269 1.40%
2025-03-18 0 6.410 6.410 6.600 6.350 6.600 14,400 94,220 6.5431 5.883 5.883 6.057 5.828 6.057 15,690 6.0052 0.00%
2025-03-17 0 6.410 6.410 6.760 6.340 6.580 40,800 264,304 6.4780 5.883 5.883 6.204 5.819 6.039 44,454 5.9455 1.26%
2025-03-14 0 6.330 6.330 - 6.200 6.590 29,600 191,896 6.4830 5.810 5.810 - 5.690 6.048 32,251 5.9500 -1.71%
2025-03-13 0 6.440 6.540 - 6.200 6.350 800 5,020 6.2750 5.911 6.002 - 5.690 5.828 872 5.7592 -1.53%
2025-03-12 0 6.540 6.500 - 6.500 6.640 5,200 34,096 6.5569 6.002 5.966 - 5.966 6.094 5,666 6.0179 1.55%
2025-03-11 0 6.440 6.440 - - - 0 0 - 5.911 5.911 - - - 0 - 3.70%
2025-03-10 0 6.210 6.520 - 6.210 6.210 2,400 14,904 6.2100 5.700 5.984 - 5.700 5.700 2,615 5.6995 0.00%
2025-03-07 0 6.210 6.210 - 6.170 6.800 13,600 86,916 6.3909 5.700 5.700 - 5.663 6.241 14,818 5.8655 -8.68%
2025-03-06 0 6.800 6.800 - 6.790 6.790 800 5,432 6.7900 6.241 6.241 - 6.232 6.232 872 6.2318 0.00%
2025-03-05 0 6.800 6.800 7.030 6.710 6.950 22,400 154,548 6.8995 6.241 6.241 6.452 6.158 6.379 24,406 6.3323 -1.45%
2025-03-04 0 6.900 6.900 - 6.900 6.900 1,200 8,280 6.9000 6.333 6.333 - 6.333 6.333 1,307 6.3328 -1.43%
2025-03-03 0 7.000 6.920 7.100 6.910 7.000 16,000 111,900 6.9938 6.425 6.351 6.516 6.342 6.425 17,433 6.4188 -1.41%
2025-02-28 0 7.100 7.100 7.300 7.100 7.100 20,000 142,000 7.1000 6.516 6.516 6.700 6.516 6.516 21,791 6.5163 1.43%
2025-02-27 0 7.000 - 7.120 6.800 7.000 27,200 188,528 6.9312 6.425 - 6.535 6.241 6.425 29,636 6.3614 1.30%
2025-02-26 0 6.910 6.900 7.020 6.880 7.140 41,600 290,960 6.9942 6.342 6.333 6.443 6.314 6.553 45,326 6.4193 0.58%
2025-02-25 0 6.870 6.550 - 6.870 6.870 8,400 57,708 6.8700 6.305 6.012 - 6.305 6.305 9,152 6.3053 4.89%
2025-02-24 0 6.550 6.550 - 6.300 6.510 23,600 149,840 6.3492 6.012 6.012 - 5.782 5.975 25,714 5.8272 3.97%
2025-02-21 0 6.300 6.300 - 6.000 6.540 21,600 135,796 6.2869 5.782 5.782 - 5.507 6.002 23,535 5.7700 -3.67%
2025-02-20 0 6.540 6.350 6.540 6.290 6.540 34,800 222,920 6.4057 6.002 5.828 6.002 5.773 6.002 37,917 5.8792 1.24%
2025-02-19 0 6.460 6.460 6.600 6.460 6.460 9,200 59,432 6.4600 5.929 5.929 6.057 5.929 5.929 10,024 5.9290 0.00%
2025-02-18 0 6.460 6.460 6.830 6.010 6.890 53,600 360,704 6.7296 5.929 5.929 6.269 5.516 6.324 58,401 6.1764 -6.38%
2025-02-17 0 6.900 6.890 6.900 6.880 6.950 18,800 129,588 6.8930 6.333 6.324 6.333 6.314 6.379 20,484 6.3263 -1.43%
2025-02-14 0 7.000 7.000 7.090 6.990 7.290 10,800 77,396 7.1663 6.425 6.425 6.507 6.415 6.691 11,767 6.5772 -4.11%
2025-02-13 0 7.300 7.300 7.890 7.260 7.320 15,200 111,024 7.3042 6.700 6.700 7.241 6.663 6.718 16,561 6.7038 -8.29%
2025-02-12 0 7.960 - 7.960 - - 0 0 - 7.306 - 7.306 - - 0 - -0.13%
2025-02-11 0 7.970 - 7.970 - - 0 0 - 7.315 - 7.315 - - 0 - -0.13%
2025-02-10 0 7.980 - 7.990 7.980 8.000 57,600 460,544 7.9956 7.324 - 7.333 7.324 7.342 62,759 7.3383 0.00%
2025-02-07 0 7.980 7.420 7.980 7.330 8.000 79,600 613,840 7.7116 7.324 6.810 7.324 6.727 7.342 86,730 7.0776 7.26%
2025-02-06 0 7.440 7.450 8.000 7.400 7.800 28,000 210,892 7.5319 6.828 6.838 7.342 6.792 7.159 30,508 6.9127 -10.25%
2025-02-05 0 8.290 8.000 8.370 7.010 8.300 94,000 717,364 7.6315 7.609 7.342 7.682 6.434 7.618 102,419 7.0042 -2.24%
2025-02-04 0 8.480 - 8.480 - - 0 0 - 7.783 - 7.783 - - 0 - -0.24%
2025-02-03 0 8.500 - - - - 1,600 14,080 8.8000 7.801 - - - - 1,743 8.0766 0.00%
2025-01-28 0 8.500 8.320 8.930 - - 0 0 - 7.801 7.636 8.196 - - 0 - 0.00%
2025-01-27 0 8.500 - 8.980 8.460 9.500 247,600 2,303,272 9.3024 7.801 - 8.242 7.765 8.719 269,777 8.5377 1.19%
2025-01-24 0 8.400 8.400 8.880 7.310 9.280 265,600 2,283,868 8.5989 7.709 7.709 8.150 6.709 8.517 289,389 7.8920 6.60%
2025-01-23 0 7.880 - 7.880 7.880 7.880 101,200 797,456 7.8800 7.232 - 7.232 7.232 7.232 110,264 7.2322 2.47%
2025-01-22 0 7.690 - 7.890 - - 0 0 - 7.058 - 7.241 - - 0 - 0.00%
2025-01-21 0 7.690 - 7.690 7.690 7.700 3,200 24,620 7.6938 7.058 - 7.058 7.058 7.067 3,487 7.0613 2.53%
2025-01-20 0 7.500 - 7.500 - - 0 0 - 6.883 - 6.883 - - 0 - 0.00%
2025-01-17 0 7.500 - - - - 0 0 - 6.883 - - - - 0 - 0.00%
2025-01-16 0 7.500 - 8.000 7.500 7.660 1,200 9,092 7.5767 6.883 - 7.342 6.883 7.030 1,307 6.9538 -3.85%
2025-01-15 0 7.800 - 8.000 - - 0 0 - 7.159 - 7.342 - - 0 - 0.00%
2025-01-14 0 7.800 - 7.800 - - 0 0 - 7.159 - 7.159 - - 0 - 0.00%
2025-01-13 0 7.800 - 8.000 - - 0 0 - 7.159 - 7.342 - - 0 - 0.00%
2025-01-10 0 7.800 - 8.000 7.800 7.800 400 3,120 7.8000 7.159 - 7.342 7.159 7.159 436 7.1588 0.00%
2025-01-09 0 7.800 - 8.000 - - 0 0 - 7.159 - 7.342 - - 0 - 0.00%
2025-01-08 0 7.800 - 8.000 7.800 8.050 86,800 694,172 7.9974 7.159 - 7.342 7.159 7.388 94,574 7.3400 -1.27%
2025-01-07 0 7.900 - 8.000 - - 0 0 - 7.251 - 7.342 - - 0 - 0.00%
2025-01-06 0 7.900 - 8.000 - - 0 0 - 7.251 - 7.342 - - 0 - 0.00%
2025-01-03 0 7.900 - 8.000 - - 0 0 - 7.251 - 7.342 - - 0 - 0.00%
2025-01-02 0 7.900 - 7.900 7.900 8.020 6,000 47,944 7.9907 7.251 - 7.251 7.251 7.361 6,537 7.3338 -1.25%
2024-12-31 0 8.000 - 8.000 8.000 8.000 800 6,400 8.0000 7.342 - 7.342 7.342 7.342 872 7.3424 0.00%
2024-12-30 0 8.000 7.810 8.000 7.880 8.000 10,800 85,812 7.9456 7.342 7.168 7.342 7.232 7.342 11,767 7.2924 -1.60%
2024-12-27 0 8.130 - 8.130 8.130 9.220 123,200 1,106,092 8.9780 7.462 - 7.462 7.462 8.462 134,235 8.2400 1.75%
2024-12-24 0 7.990 - 7.990 7.990 7.990 400 3,196 7.9900 7.333 - 7.333 7.333 7.333 436 7.3332 0.00%
2024-12-23 0 7.990 - 7.990 7.990 8.100 80,400 651,196 8.0995 7.333 - 7.333 7.333 7.434 87,601 7.4336 -0.75%
2024-12-20 0 8.050 - 8.050 8.050 8.060 7,200 57,980 8.0528 7.388 - 7.388 7.388 7.397 7,845 7.3908 0.63%
2024-12-19 0 8.000 - 8.000 7.980 8.200 60,400 485,460 8.0374 7.342 - 7.342 7.324 7.526 65,810 7.3767 0.25%
2024-12-18 0 7.980 - 8.000 - - 0 0 - 7.324 - 7.342 - - 0 - 0.00%
2024-12-17 0 7.980 7.910 8.080 7.950 8.200 70,400 565,196 8.0284 7.324 7.260 7.416 7.296 7.526 76,706 7.3684 -0.37%
2024-12-16 0 8.010 8.010 8.100 7.800 8.100 111,200 887,020 7.9768 7.352 7.352 7.434 7.159 7.434 121,160 7.3211 -1.11%
2024-12-13 0 8.100 8.050 8.100 8.100 8.590 31,200 259,296 8.3108 7.434 7.388 7.434 7.434 7.884 33,995 7.6276 -3.80%
2024-12-12 0 8.420 8.350 8.590 8.220 8.600 84,000 707,224 8.4193 7.728 7.664 7.884 7.544 7.893 91,524 7.7272 -2.09%
2024-12-11 0 8.600 - 8.600 8.600 8.700 17,200 149,180 8.6733 7.893 - 7.893 7.893 7.985 18,741 7.9603 -2.93%
2024-12-10 0 8.860 8.680 8.920 8.650 8.890 7,600 66,872 8.7989 8.132 7.966 8.187 7.939 8.159 8,281 8.0756 0.68%
2024-12-09 0 8.800 8.610 8.800 8.600 8.860 82,800 715,488 8.6412 8.077 7.902 8.077 7.893 8.132 90,216 7.9308 -0.56%
2024-12-06 0 8.850 8.750 8.850 - - 800 7,200 9.0000 8.122 8.031 8.122 - - 872 8.2602 1.72%
2024-12-05 0 8.700 8.700 9.470 8.550 9.040 14,400 126,632 8.7939 7.985 7.985 8.692 7.847 8.297 15,690 8.0710 -0.11%
2024-12-04 0 8.710 8.720 9.460 8.460 8.670 19,200 165,860 8.6385 7.994 8.003 8.682 7.765 7.957 20,920 7.9284 -4.29%
2024-12-03 0 9.100 8.000 9.110 8.920 9.500 6,000 55,512 9.2520 8.352 7.342 8.361 8.187 8.719 6,537 8.4914 0.00%
2024-12-02 0 9.100 9.020 9.290 9.000 9.590 10,800 102,236 9.4663 8.352 8.279 8.526 8.260 8.802 11,767 8.6881 -2.15%
2024-11-29 0 9.300 - 9.300 9.300 9.300 9,600 89,280 9.3000 8.535 - 8.535 8.535 8.535 10,460 8.5355 0.00%
2024-11-28 0 9.300 - 9.300 9.300 9.500 6,800 64,104 9.4271 8.535 - 8.535 8.535 8.719 7,409 8.6521 -6.91%
2024-11-27 0 9.990 9.880 10.00 9.340 9.990 10,400 100,812 9.6935 9.169 9.068 9.178 8.572 9.169 11,332 8.8966 -1.48%
2024-11-26 0 10.14 9.330 10.14 - - 0 0 - 9.306 8.563 9.306 - - 0 - 0.00%
2024-11-25 0 10.14 10.14 10.16 9.910 10.30 29,600 298,776 10.094 9.306 9.306 9.325 9.095 9.453 32,251 9.2640 -4.34%
2024-11-22 0 10.60 10.60 10.66 9.850 10.60 409,600 4,115,352 10.047 9.729 9.729 9.784 9.040 9.729 446,287 9.2213 0.95%
2024-11-21 0 10.50 10.50 10.64 10.00 10.66 63,200 666,384 10.544 9.637 9.637 9.765 9.178 9.784 68,861 9.6773 -1.87%
2024-11-20 0 10.70 10.46 10.70 10.00 10.76 227,600 2,403,688 10.561 9.820 9.600 9.820 9.178 9.875 247,986 9.6929 -0.56%
2024-11-19 0 10.76 - 10.76 10.72 10.84 166,400 1,792,256 10.771 9.875 - 9.875 9.839 9.949 181,304 9.8854 0.00%
2024-11-18 0 10.76 - 10.98 10.74 10.78 165,600 1,781,528 10.758 9.875 - 10.08 9.857 9.894 180,432 9.8737 -0.19%
2024-11-15 0 10.78 - - 10.60 10.82 167,200 1,799,936 10.765 9.894 - - 9.729 9.931 182,176 9.8802 0.00%
2024-11-14 0 10.78 - - 10.76 10.80 166,000 1,788,968 10.777 9.894 - - 9.875 9.912 180,868 9.8910 0.19%
2024-11-13 0 10.76 - - 10.60 10.88 168,000 1,811,792 10.785 9.875 - - 9.729 9.986 183,047 9.8979 -0.55%
2024-11-12 0 10.82 - - 10.64 10.86 165,200 1,781,912 10.786 9.931 - - 9.765 9.967 179,997 9.8997 1.31%
2024-11-11 0 10.68 10.48 10.68 10.68 10.68 2,000 21,360 10.680 9.802 9.618 9.802 9.802 9.802 2,179 9.8021 0.19%
2024-11-08 0 10.66 10.52 - 10.62 10.66 5,200 55,384 10.651 9.784 9.655 - 9.747 9.784 5,666 9.7752 0.38%
2024-11-07 0 10.62 10.56 10.68 10.28 10.62 30,000 315,856 10.529 9.747 9.692 9.802 9.435 9.747 32,687 9.6630 0.00%
2024-11-06 0 10.62 10.60 10.70 10.44 10.62 14,800 156,544 10.577 9.747 9.729 9.820 9.582 9.747 16,126 9.7078 -1.12%
2024-11-05 0 10.74 10.62 10.74 10.48 11.34 260,000 2,822,784 10.857 9.857 9.747 9.857 9.618 10.41 283,288 9.9644 -4.11%
2024-11-04 0 11.20 11.18 11.20 11.20 11.56 40,000 453,976 11.349 10.28 10.26 10.28 10.28 10.61 43,583 10.416 -1.41%
2024-11-01 0 11.36 10.88 11.36 11.90 11.90 4,800 57,120 11.900 10.43 9.986 10.43 10.92 10.92 5,230 10.922 -2.74%
2024-10-31 0 11.68 - 11.80 11.68 11.68 800 9,344 11.680 10.72 - 10.83 10.72 10.72 872 10.720 0.86%
2024-10-30 0 11.58 11.36 11.86 11.36 11.98 165,600 1,927,280 11.638 10.63 10.43 10.89 10.43 11.00 180,432 10.681 -2.36%
2024-10-29 0 11.86 11.58 11.86 - - 0 0 - 10.89 10.63 10.89 - - 0 - 0.00%
2024-10-28 0 11.86 11.52 11.86 11.44 11.86 13,600 159,936 11.760 10.89 10.57 10.89 10.50 10.89 14,818 10.793 -2.95%
2024-10-25 0 12.22 11.86 12.22 12.12 12.64 11,200 138,024 12.324 11.22 10.89 11.22 11.12 11.60 12,203 11.311 -1.93%
2024-10-24 0 12.46 12.30 12.46 12.24 12.54 37,600 463,744 12.334 11.44 11.29 11.44 11.23 11.51 40,968 11.320 -1.89%
2024-10-23 0 12.70 12.62 12.70 12.62 13.02 19,600 250,704 12.791 11.66 11.58 11.66 11.58 11.95 21,356 11.740 -2.91%
2024-10-22 0 13.08 12.92 13.08 13.00 13.08 10,000 130,336 13.034 12.00 11.86 12.00 11.93 12.00 10,896 11.962 0.15%
2024-10-21 0 13.06 12.94 13.06 12.90 13.34 18,400 240,784 13.086 11.99 11.88 11.99 11.84 12.24 20,048 12.010 -2.83%
2024-10-18 0 13.44 13.10 13.44 13.00 13.60 216,800 3,033,776 13.993 12.34 12.02 12.34 11.93 12.48 236,218 12.843 -1.32%
2024-10-17 0 13.62 13.20 13.62 13.38 13.74 165,600 2,261,816 13.658 12.50 12.11 12.50 12.28 12.61 180,432 12.536 0.00%
2024-10-16 0 13.62 13.30 13.70 13.20 13.68 178,800 2,395,712 13.399 12.50 12.21 12.57 12.11 12.56 194,815 12.297 0.44%
2024-10-15 0 13.56 13.32 13.56 12.94 13.60 168,000 2,236,168 13.311 12.45 12.23 12.45 11.88 12.48 183,047 12.216 1.65%
2024-10-14 0 13.34 13.22 13.34 13.20 13.44 168,800 2,252,176 13.342 12.24 12.13 12.24 12.11 12.34 183,919 12.245 -0.74%
2024-10-10 0 13.44 13.30 13.44 13.30 13.72 183,600 2,476,576 13.489 12.34 12.21 12.34 12.21 12.59 200,045 12.380 -0.15%
2024-10-09 0 13.46 13.32 13.74 13.24 13.88 165,200 2,226,280 13.476 12.35 12.23 12.61 12.15 12.74 179,997 12.368 -1.90%
2024-10-08 0 13.72 13.36 13.72 12.02 13.96 240,400 3,254,488 13.538 12.59 12.26 12.59 11.03 12.81 261,932 12.425 -0.58%
2024-10-07 0 13.80 13.32 13.80 13.02 13.80 260,000 3,453,384 13.282 12.67 12.23 12.67 11.95 12.67 283,288 12.190 4.07%
2024-10-04 0 13.26 13.22 13.46 12.98 13.64 132,800 1,752,136 13.194 12.17 12.13 12.35 11.91 12.52 144,695 12.109 -2.93%
2024-10-03 0 13.66 13.00 13.66 13.00 13.82 108,400 1,452,856 13.403 12.54 11.93 12.54 11.93 12.68 118,109 12.301 -1.30%
2024-10-02 0 13.84 13.68 13.84 13.34 13.84 181,600 2,471,144 13.608 12.70 12.56 12.70 12.24 12.70 197,866 12.489 0.00%
2024-09-30 0 13.84 - 13.84 13.82 14.10 63,200 882,832 13.969 12.70 - 12.70 12.68 12.94 68,861 12.821 -1.00%
2024-09-27 0 13.98 13.98 14.10 13.88 14.30 120,400 1,693,368 14.065 12.83 12.83 12.94 12.74 13.12 131,184 12.908 -0.14%
2024-09-26 0 14.00 13.52 14.00 12.36 14.00 199,200 2,585,392 12.979 12.85 12.41 12.85 11.34 12.85 217,042 11.912 8.19%
2024-09-25 0 12.94 12.90 12.94 12.92 13.62 128,000 1,697,480 13.262 11.88 11.84 11.88 11.86 12.50 139,465 12.171 -4.15%
2024-09-24 0 13.50 13.50 13.76 13.50 14.06 186,000 2,602,552 13.992 12.39 12.39 12.63 12.39 12.90 202,660 12.842 -3.43%
2024-09-23 0 13.98 13.92 14.00 13.80 14.14 167,600 2,340,312 13.964 12.83 12.78 12.85 12.67 12.98 182,612 12.816 -0.14%
2024-09-20 0 14.00 13.98 14.20 13.96 14.32 165,200 2,326,456 14.083 12.85 12.83 13.03 12.81 13.14 179,997 12.925 -1.41%
2024-09-19 0 14.20 14.12 14.20 13.98 14.40 166,000 2,360,520 14.220 13.03 12.96 13.03 12.83 13.22 180,868 13.051 -0.28%
2024-09-17 0 14.24 14.24 14.34 14.16 14.44 166,800 2,384,216 14.294 13.07 13.07 13.16 13.00 13.25 181,740 13.119 -0.56%
2024-09-16 0 14.32 14.10 14.32 14.12 14.40 166,800 2,378,808 14.261 13.14 12.94 13.14 12.96 13.22 181,740 13.089 0.85%
2024-09-13 0 14.20 14.02 14.20 13.92 14.20 165,600 2,321,776 14.020 13.03 12.87 13.03 12.78 13.03 180,432 12.868 0.14%
2024-09-12 0 14.18 14.16 14.18 13.78 14.20 180,000 2,512,560 13.959 13.01 13.00 13.01 12.65 13.03 196,122 12.811 1.72%
2024-09-11 0 13.94 13.82 13.94 13.82 13.94 9,600 133,144 13.869 12.79 12.68 12.79 12.68 12.79 10,460 12.729 -0.57%
2024-09-10 0 14.02 13.82 14.04 13.92 14.12 7,600 106,248 13.980 12.87 12.68 12.89 12.78 12.96 8,281 12.831 0.00%
2024-09-09 0 14.02 13.66 14.20 14.02 14.20 4,400 61,832 14.053 12.87 12.54 13.03 12.87 13.03 4,794 12.898 -0.57%
2024-09-05 0 14.10 14.10 14.20 13.00 14.20 306,400 4,160,344 13.578 12.94 12.94 13.03 11.93 13.03 333,844 12.462 2.47%
2024-09-04 0 13.76 13.76 13.98 13.70 14.38 194,800 2,726,976 13.999 12.63 12.63 12.83 12.57 13.20 212,248 12.848 -6.14%
2024-09-03 0 14.66 14.40 14.66 14.32 14.66 43,600 628,824 14.423 13.45 13.22 13.45 13.14 13.45 47,505 13.237 0.96%
2024-09-02 0 14.52 14.40 14.52 14.22 14.64 61,600 889,648 14.442 13.33 13.22 13.33 13.05 13.44 67,117 13.255 -0.55%
2024-08-30 0 14.60 14.60 14.68 14.04 14.80 199,600 2,911,968 14.589 13.40 13.40 13.47 12.89 13.58 217,478 13.390 1.81%
2024-08-29 0 14.34 14.20 14.34 13.70 14.34 210,400 2,928,800 13.920 13.16 13.03 13.16 12.57 13.16 229,245 12.776 1.99%
2024-08-28 0 14.06 13.80 14.06 13.66 14.06 14,800 204,376 13.809 12.90 12.67 12.90 12.54 12.90 16,126 12.674 0.00%
2024-08-27 0 14.06 13.82 14.06 13.00 14.30 194,000 2,651,248 13.666 12.90 12.68 12.90 11.93 13.12 211,376 12.543 -1.26%
2024-08-26 0 14.24 14.24 14.26 14.04 14.40 166,800 2,378,392 14.259 13.07 13.07 13.09 12.89 13.22 181,740 13.087 0.42%
2024-08-23 0 14.18 14.00 14.18 13.92 14.18 14,000 196,592 14.042 13.01 12.85 13.01 12.78 13.01 15,254 12.888 1.29%
2024-08-22 0 14.00 13.88 14.00 13.62 14.04 170,400 2,366,488 13.888 12.85 12.74 12.85 12.50 12.89 185,662 12.746 2.04%
2024-08-21 0 13.72 13.72 13.74 13.28 13.78 175,600 2,353,880 13.405 12.59 12.59 12.61 12.19 12.65 191,328 12.303 1.33%
2024-08-20 0 13.54 13.54 13.86 13.32 14.06 173,200 2,347,880 13.556 12.43 12.43 12.72 12.23 12.90 188,713 12.442 -0.44%
2024-08-19 0 13.60 13.60 13.84 13.54 14.40 123,600 1,709,496 13.831 12.48 12.48 12.70 12.43 13.22 134,671 12.694 -7.48%
2024-08-16 0 14.70 14.12 14.70 14.34 14.70 14,000 202,224 14.445 13.49 12.96 13.49 13.16 13.49 15,254 13.257 1.80%
2024-08-15 0 14.44 14.42 14.50 14.30 14.56 164,800 2,381,816 14.453 13.25 13.23 13.31 13.12 13.36 179,561 13.265 1.69%
2024-08-14 0 14.20 14.20 14.40 14.00 14.50 169,200 2,417,016 14.285 13.03 13.03 13.22 12.85 13.31 184,355 13.111 -1.39%
2024-08-13 0 14.40 14.30 14.34 13.90 14.40 50,400 712,880 14.144 13.22 13.12 13.16 12.76 13.22 54,914 12.982 -2.31%
2024-08-12 0 14.74 14.48 14.82 14.30 15.00 168,000 2,473,360 14.722 13.53 13.29 13.60 13.12 13.77 183,047 13.512 1.94%
2024-08-09 0 14.46 14.06 14.46 13.92 14.48 34,400 487,040 14.158 13.27 12.90 13.27 12.78 13.29 37,481 12.994 1.54%
2024-08-08 0 14.24 13.98 14.24 13.60 14.50 62,800 879,008 13.997 13.07 12.83 13.07 12.48 13.31 68,425 12.846 1.71%
2024-08-07 0 14.00 14.00 14.04 13.96 14.50 72,800 1,029,160 14.137 12.85 12.85 12.89 12.81 13.31 79,321 12.975 -2.37%
2024-08-06 0 14.34 14.08 14.34 13.48 14.34 173,600 2,429,496 13.995 13.16 12.92 13.16 12.37 13.16 189,149 12.844 0.56%
2024-08-05 0 14.26 14.06 14.50 13.98 14.56 300,000 4,267,256 14.224 13.09 12.90 13.31 12.83 13.36 326,870 13.055 -0.83%
2024-08-02 0 14.38 14.38 14.50 14.18 14.68 170,000 2,453,768 14.434 13.20 13.20 13.31 13.01 13.47 185,227 13.247 0.70%
2024-08-01 0 14.28 14.26 14.58 13.64 15.08 355,200 5,023,624 14.143 13.11 13.09 13.38 12.52 13.84 387,014 12.980 -5.43%
2024-07-31 0 15.10 15.10 15.16 14.80 15.34 496,000 7,484,696 15.090 13.86 13.86 13.91 13.58 14.08 540,426 13.850 0.53%
2024-07-30 0 15.02 15.02 15.10 13.88 15.16 576,800 8,597,792 14.906 13.79 13.79 13.86 12.74 13.91 628,463 13.681 1.76%
2024-07-29 0 14.76 14.66 14.76 13.92 15.06 686,800 10,079,144 14.676 13.55 13.45 13.55 12.78 13.82 748,315 13.469 2.79%
2024-07-26 0 14.36 14.36 14.60 14.16 14.92 227,600 3,310,472 14.545 13.18 13.18 13.40 13.00 13.69 247,986 13.349 -2.18%
2024-07-25 0 14.68 14.68 14.86 13.94 15.18 2,410,000 35,962,824 14.922 13.47 13.47 13.64 12.79 13.93 2,625,858 13.696 3.53%
2024-07-24 0 14.18 14.16 14.20 13.80 14.50 1,559,200 21,962,312 14.086 13.01 13.00 13.03 12.67 13.31 1,698,854 12.928 1.14%
2024-07-23 0 14.02 14.00 14.02 12.96 14.26 2,004,400 27,528,640 13.734 12.87 12.85 12.87 11.89 13.09 2,183,930 12.605 2.79%
2024-07-22 0 13.64 13.36 13.64 12.84 13.64 757,600 10,147,104 13.394 12.52 12.26 12.52 11.78 12.52 825,457 12.293 4.60%
2024-07-19 0 13.04 13.02 13.14 12.32 13.24 518,400 6,637,056 12.803 11.97 11.95 12.06 11.31 12.15 564,832 11.750 1.72%
2024-07-18 0 12.82 12.82 12.92 11.42 13.18 1,288,000 16,326,976 12.676 11.77 11.77 11.86 10.48 12.10 1,403,363 11.634 11.48%
2024-07-17 0 11.50 11.32 11.52 10.70 11.54 309,200 3,461,792 11.196 10.55 10.39 10.57 9.820 10.59 336,894 10.276 2.68%
2024-07-16 0 11.20 10.98 11.20 10.56 11.32 201,200 2,179,640 10.833 10.28 10.08 10.28 9.692 10.39 219,221 9.9427 2.75%
2024-07-15 0 10.90 10.90 11.08 10.68 12.16 350,000 3,924,400 11.213 10.00 10.00 10.17 9.802 11.16 381,349 10.291 -9.92%
2024-07-12 0 12.10 12.08 12.10 11.60 12.40 560,400 6,665,200 11.894 11.11 11.09 11.11 10.65 11.38 610,594 10.916 1.00%
2024-07-11 0 11.98 11.66 11.98 11.30 12.16 348,000 4,087,120 11.745 11.00 10.70 11.00 10.37 11.16 379,170 10.779 0.84%
2024-07-10 0 11.88 11.88 12.00 11.82 12.96 513,434 6,420,519 12.505 10.90 10.90 11.01 10.85 11.89 559,421 11.477 -1.00%
2024-07-09 0 12.00 12.00 12.06 10.70 12.34 4,915,600 57,803,464 11.759 11.01 11.01 11.07 9.820 11.33 5,355,879 10.793 14.07%
2024-07-08 0 10.52 10.52 10.58 10.10 10.74 1,272,000 13,348,664 10.494 9.655 9.655 9.710 9.270 9.857 1,385,930 9.6316 4.16%
2024-07-05 0 10.10 10.10 10.20 9.880 10.80 1,038,400 10,563,432 10.173 9.270 9.270 9.362 9.068 9.912 1,131,407 9.3365 -2.51%
2024-07-04 0 10.36 10.36 10.44 9.720 10.74 999,600 10,260,060 10.264 9.508 9.508 9.582 8.921 9.857 1,089,132 9.4204 6.58%
2024-07-03 0 9.720 9.600 9.650 9.400 9.720 1,710,400 16,519,428 9.6582 8.921 8.811 8.857 8.627 8.921 1,863,597 8.8643 0.21%
2024-07-02 0 9.700 9.700 9.750 9.080 9.800 2,909,200 28,116,140 9.6646 8.903 8.903 8.949 8.334 8.994 3,169,771 8.8701 8.62%
2024-06-28 0 8.930 8.930 9.070 8.110 9.300 1,612,000 14,410,764 8.9397 8.196 8.196 8.324 7.443 8.535 1,756,383 8.2048 6.95%
2024-06-27 0 8.350 8.250 8.350 8.220 8.500 20,400 169,276 8.2978 7.664 7.572 7.664 7.544 7.801 22,227 7.6157 -0.12%
2024-06-26 0 8.360 8.250 8.360 8.240 8.560 172,800 1,459,496 8.4462 7.673 7.572 7.673 7.563 7.856 188,277 7.7518 -1.53%
2024-06-25 0 8.490 8.400 8.490 8.370 9.220 1,244,800 10,662,880 8.5659 7.792 7.709 7.792 7.682 8.462 1,356,294 7.8618 0.59%
2024-06-24 0 8.440 8.420 8.450 8.030 8.730 558,000 4,731,180 8.4788 7.746 7.728 7.755 7.370 8.012 607,979 7.7818 0.84%
2024-06-21 0 8.370 8.350 8.410 8.080 8.490 304,400 2,498,844 8.2091 7.682 7.664 7.719 7.416 7.792 331,664 7.5343 3.72%
2024-06-20 0 8.070 8.070 8.100 8.030 8.330 273,600 2,216,056 8.0996 7.407 7.407 7.434 7.370 7.645 298,106 7.4338 -0.62%
2024-06-19 0 8.120 8.120 8.200 8.080 8.440 196,800 1,606,112 8.1611 7.452 7.452 7.526 7.416 7.746 214,427 7.4903 -0.98%
2024-06-18 0 8.200 8.180 8.200 7.850 8.310 207,600 1,694,588 8.1628 7.526 7.508 7.526 7.205 7.627 226,194 7.4917 1.86%
2024-06-17 0 8.050 8.050 8.080 8.030 8.580 227,600 1,861,224 8.1776 7.388 7.388 7.416 7.370 7.875 247,986 7.5054 -1.35%
2024-06-14 0 8.160 8.120 8.160 8.160 8.600 209,600 1,739,276 8.2981 7.489 7.452 7.489 7.489 7.893 228,373 7.6159 -1.21%
2024-06-13 0 8.260 8.240 8.260 8.220 8.460 205,200 1,712,836 8.3472 7.581 7.563 7.581 7.544 7.765 223,579 7.6610 0.49%
2024-06-12 0 8.220 8.220 8.250 8.130 8.700 217,600 1,808,352 8.3104 7.544 7.544 7.572 7.462 7.985 237,090 7.6273 -1.91%
2024-06-11 0 8.380 8.250 8.380 8.170 8.900 190,400 1,622,484 8.5214 7.691 7.572 7.691 7.498 8.168 207,454 7.8209 0.36%
2024-06-07 0 8.350 8.350 8.440 8.310 8.560 269,200 2,260,472 8.3970 7.664 7.664 7.746 7.627 7.856 293,312 7.7067 -1.76%
2024-06-06 0 8.500 8.500 8.520 8.400 8.630 294,000 2,511,928 8.5440 7.801 7.801 7.820 7.709 7.921 320,333 7.8416 -1.51%
2024-06-05 0 8.630 8.600 8.630 8.580 8.880 235,600 2,062,164 8.7528 7.921 7.893 7.921 7.875 8.150 256,702 8.0333 -0.92%
2024-06-04 0 8.710 8.710 8.760 8.440 9.430 350,400 3,045,484 8.6914 7.994 7.994 8.040 7.746 8.655 381,785 7.9770 0.93%
2024-06-03 0 8.630 8.620 9.000 8.430 9.660 334,000 2,955,032 8.8474 7.921 7.911 8.260 7.737 8.866 363,916 8.1201 -10.66%
2024-05-31 0 9.660 9.480 9.660 8.690 9.700 690,800 6,377,748 9.2324 8.866 8.701 8.866 7.976 8.903 752,673 8.4735 6.86%
2024-05-30 0 9.040 8.890 9.040 8.680 9.080 383,200 3,416,224 8.9150 8.297 8.159 8.297 7.966 8.334 417,522 8.1821 2.03%
2024-05-29 0 8.860 8.850 8.920 8.580 9.150 547,600 4,885,160 8.9210 8.132 8.122 8.187 7.875 8.398 596,647 8.1877 -0.45%
2024-05-28 0 8.900 8.820 8.900 8.570 8.980 322,400 2,831,708 8.7832 8.168 8.095 8.168 7.866 8.242 351,277 8.0612 3.97%
2024-05-27 0 8.560 8.560 8.690 8.400 8.660 182,000 1,555,296 8.5456 7.856 7.856 7.976 7.709 7.948 198,301 7.8431 -1.50%
2024-05-24 0 8.690 8.680 8.690 8.210 8.760 317,600 2,684,984 8.4540 7.976 7.966 7.976 7.535 8.040 346,047 7.7590 3.08%
2024-05-23 0 8.430 8.370 8.500 8.310 9.380 275,600 2,333,564 8.4672 7.737 7.682 7.801 7.627 8.609 300,285 7.7712 -1.22%
2024-05-22 0 8.770 8.770 8.870 8.760 9.200 198,000 1,786,636 9.0234 7.832 7.832 7.922 7.823 8.216 221,707 8.0585 -3.20%
2024-05-21 0 9.060 9.020 9.080 8.560 9.060 364,800 3,211,276 8.8028 8.091 8.055 8.109 7.645 8.091 408,479 7.8616 2.72%
2024-05-20 0 8.820 8.770 8.860 8.650 8.910 539,200 4,721,444 8.7564 7.877 7.832 7.913 7.725 7.957 603,760 7.8201 3.16%
2024-05-17 0 8.550 8.390 8.550 8.380 8.600 294,400 2,495,256 8.4757 7.636 7.493 7.636 7.484 7.680 329,649 7.5694 0.47%
2024-05-16 0 8.510 8.440 8.510 8.390 8.800 209,200 1,796,044 8.5853 7.600 7.538 7.600 7.493 7.859 234,248 7.6673 -3.19%
2024-05-14 0 8.790 8.730 8.790 8.420 8.960 176,800 1,561,240 8.8305 7.850 7.797 7.850 7.520 8.002 197,969 7.8863 0.46%
2024-05-13 0 8.750 8.690 8.770 8.450 8.850 176,800 1,536,860 8.6926 7.814 7.761 7.832 7.546 7.904 197,969 7.7631 0.00%
2024-05-10 0 8.750 8.670 8.750 8.430 8.850 177,200 1,548,340 8.7378 7.814 7.743 7.814 7.529 7.904 198,417 7.8035 0.69%
2024-05-09 0 8.690 8.620 8.770 8.490 8.870 176,400 1,545,528 8.7615 7.761 7.698 7.832 7.582 7.922 197,521 7.8246 -0.69%
2024-05-08 0 8.750 8.600 8.750 8.400 8.780 236,800 2,038,872 8.6101 7.814 7.680 7.814 7.502 7.841 265,153 7.6894 4.54%
2024-05-07 0 8.370 8.310 8.370 8.030 8.560 334,400 2,757,608 8.2464 7.475 7.421 7.475 7.171 7.645 374,439 7.3646 0.12%
2024-05-06 0 8.360 8.300 8.360 8.180 8.790 261,600 2,189,976 8.3715 7.466 7.412 7.466 7.305 7.850 292,922 7.4763 -2.79%
2024-05-03 0 8.600 8.550 8.630 8.530 8.810 173,200 1,491,932 8.6139 7.680 7.636 7.707 7.618 7.868 193,938 7.6928 -1.38%
2024-05-02 0 8.720 8.710 8.820 8.630 8.890 174,800 1,538,872 8.8036 7.788 7.779 7.877 7.707 7.939 195,729 7.8622 -0.91%
2024-04-30 0 8.800 8.800 8.940 8.620 8.990 197,600 1,734,412 8.7774 7.859 7.859 7.984 7.698 8.029 221,259 7.8388 -0.34%
2024-04-29 0 8.830 8.720 8.840 8.700 8.930 222,000 1,962,940 8.8421 7.886 7.788 7.895 7.770 7.975 248,581 7.8966 -1.23%
2024-04-26 0 8.940 8.870 8.980 8.850 9.190 174,000 1,566,376 9.0022 7.984 7.922 8.020 7.904 8.207 194,834 8.0396 -1.22%
2024-04-25 0 9.050 8.870 9.060 8.710 9.100 171,200 1,534,704 8.9644 8.082 7.922 8.091 7.779 8.127 191,698 8.0058 1.69%
2024-04-24 0 8.900 8.840 8.990 8.800 9.330 172,800 1,536,536 8.8920 7.948 7.895 8.029 7.859 8.332 193,490 7.9412 0.68%
2024-04-23 0 8.840 8.760 8.980 8.840 9.100 451,200 4,238,752 9.3944 7.895 7.823 8.020 7.895 8.127 505,224 8.3899 -1.23%
2024-04-22 0 8.950 8.950 9.100 8.890 9.290 166,800 1,512,444 9.0674 7.993 7.993 8.127 7.939 8.297 186,771 8.0978 -1.10%
2024-04-19 0 9.050 9.020 9.050 8.750 9.340 214,800 1,920,456 8.9407 8.082 8.055 8.082 7.814 8.341 240,519 7.9846 0.89%
2024-04-18 0 8.970 8.970 9.230 8.880 9.520 308,400 2,842,140 9.2158 8.011 8.011 8.243 7.930 8.502 345,326 8.2303 -0.77%
2024-04-17 0 9.040 8.860 9.040 8.590 9.050 261,600 2,309,764 8.8294 8.073 7.913 8.073 7.671 8.082 292,922 7.8852 5.24%
2024-04-16 0 8.590 8.500 8.590 8.280 8.870 201,600 1,705,752 8.4611 7.671 7.591 7.671 7.395 7.922 225,738 7.5563 -2.16%
2024-04-15 0 8.780 8.770 8.800 8.750 8.990 177,200 1,568,300 8.8505 7.841 7.832 7.859 7.814 8.029 198,417 7.9041 -2.88%
2024-04-12 0 9.040 8.990 9.040 8.880 9.170 170,000 1,529,044 8.9944 8.073 8.029 8.073 7.930 8.189 190,355 8.0326 0.33%
2024-04-11 0 9.010 8.920 9.100 8.830 9.170 171,200 1,536,336 8.9739 8.047 7.966 8.127 7.886 8.189 191,698 8.0143 0.11%
2024-04-10 0 9.000 8.930 9.000 8.630 9.320 300,000 2,653,920 8.8464 8.038 7.975 8.038 7.707 8.323 335,920 7.9005 0.56%
2024-04-09 0 8.950 8.750 8.950 8.690 9.200 188,400 1,689,812 8.9693 7.993 7.814 7.993 7.761 8.216 210,958 8.0102 1.59%
2024-04-08 0 8.810 8.810 8.960 8.760 9.460 167,200 1,521,424 9.0994 7.868 7.868 8.002 7.823 8.448 187,219 8.1264 -6.28%
2024-04-05 0 9.400 9.160 9.400 8.940 9.590 272,000 2,497,908 9.1835 8.395 8.181 8.395 7.984 8.565 304,567 8.2015 1.51%
2024-04-03 0 9.260 9.130 9.310 9.260 9.600 456,000 4,354,833 9.5501 8.270 8.154 8.314 8.270 8.573 510,598 8.5289 -0.43%
2024-04-02 0 9.300 9.300 9.460 8.780 9.530 260,000 2,429,148 9.3429 8.306 8.306 8.448 7.841 8.511 291,131 8.3438 0.54%
2024-03-28 0 9.250 9.250 9.300 9.210 9.400 178,400 1,652,968 9.2655 8.261 8.261 8.306 8.225 8.395 199,760 8.2748 0.54%
2024-03-27 0 9.200 9.200 9.370 9.110 9.680 218,800 2,033,756 9.2950 8.216 8.216 8.368 8.136 8.645 244,998 8.3011 -2.95%
2024-03-26 0 9.480 9.270 9.480 9.040 9.510 220,800 2,054,932 9.3068 8.466 8.279 8.466 8.073 8.493 247,237 8.3116 -1.15%
2024-03-25 0 9.590 9.410 9.590 9.400 9.650 301,600 2,866,068 9.5029 8.565 8.404 8.565 8.395 8.618 337,711 8.4867 -0.62%
2024-03-22 0 9.650 9.650 9.810 9.640 9.810 207,200 2,018,912 9.7438 8.618 8.618 8.761 8.609 8.761 232,009 8.7019 -2.03%
2024-03-21 0 9.850 9.640 9.850 9.580 9.850 55,200 537,536 9.7380 8.797 8.609 8.797 8.556 8.797 61,809 8.6967 -0.91%
2024-03-20 0 9.940 9.780 9.940 9.760 10.06 119,600 1,175,996 9.8327 8.877 8.734 8.877 8.716 8.984 133,920 8.7813 -0.10%
2024-03-19 0 9.950 9.900 10.06 9.770 10.30 152,400 1,537,028 10.086 8.886 8.841 8.984 8.725 9.199 170,647 9.0070 0.51%
2024-03-18 0 9.900 9.900 10.08 9.660 10.08 88,000 867,916 9.8627 8.841 8.841 9.002 8.627 9.002 98,537 8.8081 -1.00%
2024-03-15 0 10.00 9.900 10.00 9.810 10.00 61,600 610,876 9.9168 8.931 8.841 8.931 8.761 8.931 68,976 8.8564 0.00%
2024-03-14 0 10.00 9.780 10.00 9.780 10.16 70,000 696,020 9.9431 8.931 8.734 8.931 8.734 9.074 78,381 8.8799 0.81%
2024-03-13 0 9.920 9.920 9.980 9.910 10.10 31,600 316,728 10.023 8.859 8.859 8.913 8.850 9.020 35,384 8.9513 -0.60%
2024-03-12 0 9.980 9.980 10.10 9.840 10.36 328,400 3,290,320 10.019 8.913 8.913 9.020 8.788 9.252 367,720 8.9479 -1.19%
2024-03-11 0 10.10 9.870 10.10 9.700 10.10 266,800 2,631,988 9.8650 9.020 8.815 9.020 8.663 9.020 298,745 8.8102 3.17%
2024-03-08 0 9.790 9.700 9.800 9.620 10.12 274,400 2,674,272 9.7459 8.743 8.663 8.752 8.591 9.038 307,255 8.7038 -3.26%
2024-03-07 0 10.12 10.02 10.12 9.800 10.18 276,800 2,772,320 10.016 9.038 8.949 9.038 8.752 9.091 309,942 8.9446 3.05%
2024-03-06 0 9.820 9.820 9.900 9.600 9.980 164,800 1,612,300 9.7834 8.770 8.770 8.841 8.573 8.913 184,532 8.7372 1.24%
2024-03-05 0 9.700 9.660 9.800 9.600 9.990 285,200 2,799,496 9.8159 8.663 8.627 8.752 8.573 8.922 319,348 8.7663 -2.02%
2024-03-04 0 9.900 9.910 10.04 9.900 10.18 268,000 2,683,932 10.015 8.841 8.850 8.966 8.841 9.091 300,088 8.9438 -1.39%
2024-03-01 0 10.04 10.02 10.16 10.02 10.58 265,200 2,705,488 10.202 8.966 8.949 9.074 8.949 9.449 296,953 9.1108 -3.28%
2024-02-29 0 10.38 10.34 10.38 10.34 10.52 253,600 2,649,064 10.446 9.270 9.234 9.270 9.234 9.395 283,964 9.3289 -1.14%
2024-02-28 0 10.50 10.42 10.50 10.22 10.68 224,000 2,353,088 10.505 9.377 9.306 9.377 9.127 9.538 250,820 9.3816 -1.69%
2024-02-27 0 10.68 10.60 10.70 10.60 10.90 238,000 2,549,080 10.710 9.538 9.467 9.556 9.467 9.734 266,496 9.5652 -0.37%
2024-02-26 0 10.72 10.60 10.72 10.20 10.80 246,000 2,597,720 10.560 9.574 9.467 9.574 9.109 9.645 275,454 9.4307 4.69%
2024-02-23 0 10.24 10.24 10.26 10.10 10.44 237,600 2,433,448 10.242 9.145 9.145 9.163 9.020 9.324 266,049 9.1466 -1.92%
2024-02-22 0 10.44 10.44 10.60 10.40 10.68 232,000 2,435,192 10.497 9.324 9.324 9.467 9.288 9.538 259,778 9.3741 -0.76%
2024-02-21 0 10.52 10.46 10.52 10.34 10.72 220,000 2,310,288 10.501 9.395 9.342 9.395 9.234 9.574 246,341 9.3784 -0.75%
2024-02-20 0 10.60 10.60 10.64 10.16 10.66 234,800 2,455,352 10.457 9.467 9.467 9.502 9.074 9.520 262,913 9.3390 3.31%
2024-02-19 0 10.26 10.26 10.30 10.14 11.00 271,600 2,819,312 10.380 9.163 9.163 9.199 9.056 9.824 304,119 9.2704 -7.23%
2024-02-16 0 11.06 10.94 11.06 10.30 11.10 322,000 3,431,704 10.658 9.877 9.770 9.877 9.199 9.913 360,554 9.5179 5.53%
2024-02-15 0 10.48 10.32 10.48 10.16 11.40 510,800 5,526,936 10.820 9.359 9.216 9.359 9.074 10.18 571,960 9.6632 -4.03%
2024-02-14 0 10.92 10.92 11.00 9.680 11.30 656,400 6,869,424 10.465 9.752 9.752 9.824 8.645 10.09 734,993 9.3462 11.43%
2024-02-09 0 9.800 9.630 9.800 9.600 9.800 254,400 2,488,116 9.7803 8.752 8.600 8.752 8.573 8.752 284,860 8.7345 0.00%
2024-02-08 0 9.800 9.630 9.800 9.600 9.860 242,400 2,372,468 9.7874 8.752 8.600 8.752 8.573 8.806 271,423 8.7408 0.00%
2024-02-07 0 9.800 9.610 9.810 9.550 9.980 284,400 2,779,048 9.7716 8.752 8.582 8.761 8.529 8.913 318,452 8.7267 1.87%
2024-02-06 0 9.620 9.530 9.620 9.390 9.740 250,400 2,414,628 9.6431 8.591 8.511 8.591 8.386 8.699 280,381 8.6119 2.45%
2024-02-05 0 9.390 9.360 9.480 9.350 9.560 277,600 2,629,952 9.4739 8.386 8.359 8.466 8.350 8.538 310,838 8.4608 -0.74%
2024-02-02 0 9.460 9.400 9.550 9.420 9.690 264,400 2,534,964 9.5876 8.448 8.395 8.529 8.413 8.654 296,057 8.5624 -2.47%
2024-02-01 0 9.700 9.520 9.700 9.490 9.700 158,000 1,520,088 9.6208 8.663 8.502 8.663 8.475 8.663 176,918 8.5921 -1.02%
2024-01-31 0 9.800 9.450 9.800 9.350 9.800 296,800 2,862,512 9.6446 8.752 8.440 8.752 8.350 8.752 332,337 8.6133 0.82%
2024-01-30 0 9.720 9.500 9.740 9.400 9.750 181,600 1,747,952 9.6253 8.681 8.484 8.699 8.395 8.707 203,344 8.5961 0.21%
2024-01-29 0 9.700 9.700 9.750 9.330 9.700 294,400 2,815,004 9.5618 8.663 8.663 8.707 8.332 8.663 329,649 8.5394 2.11%
2024-01-26 0 9.500 9.410 9.600 9.410 9.680 212,000 2,036,536 9.6063 8.484 8.404 8.573 8.404 8.645 237,383 8.5791 -1.96%
2024-01-25 0 9.690 9.450 9.690 9.240 9.700 166,800 1,585,412 9.5049 8.654 8.440 8.654 8.252 8.663 186,771 8.4885 3.64%
2024-01-24 0 9.350 9.320 9.350 9.300 9.460 94,400 883,228 9.3562 8.350 8.323 8.350 8.306 8.448 105,703 8.3558 -1.06%
2024-01-23 0 9.450 9.420 9.490 9.360 9.510 34,800 329,116 9.4574 8.440 8.413 8.475 8.359 8.493 38,967 8.4461 -0.42%
2024-01-22 0 9.490 9.490 9.500 9.210 9.500 93,600 884,016 9.4446 8.475 8.475 8.484 8.225 8.484 104,807 8.4347 -2.27%
2024-01-19 0 9.710 9.710 9.720 9.600 9.800 103,200 1,001,540 9.7048 8.672 8.672 8.681 8.573 8.752 115,556 8.6671 0.10%
2024-01-18 0 9.700 8.880 9.700 9.390 9.700 129,200 1,247,696 9.6571 8.663 7.930 8.663 8.386 8.663 144,670 8.6245 2.11%
2024-01-17 0 9.500 9.500 9.520 9.490 9.790 217,600 2,071,868 9.5215 8.484 8.484 8.502 8.475 8.743 243,654 8.5033 -3.85%
2024-01-16 0 9.880 9.880 9.890 9.610 9.960 139,600 1,367,516 9.7960 8.824 8.824 8.832 8.582 8.895 156,315 8.7485 0.82%
2024-01-15 0 9.800 9.800 9.840 9.680 10.02 239,600 2,344,144 9.7836 8.752 8.752 8.788 8.645 8.949 268,288 8.7374 1.14%
2024-01-12 0 9.690 9.690 9.700 9.450 9.690 211,600 2,033,620 9.6107 8.654 8.654 8.663 8.440 8.654 236,936 8.5830 1.47%
2024-01-11 0 9.550 9.550 9.580 8.990 9.650 360,800 3,390,652 9.3976 8.529 8.529 8.556 8.029 8.618 404,000 8.3927 4.37%
2024-01-10 0 9.150 9.000 9.160 8.980 9.280 89,200 807,344 9.0509 8.172 8.038 8.181 8.020 8.288 99,880 8.0831 0.88%
2024-01-09 0 9.070 9.020 9.200 8.920 9.300 190,400 1,753,856 9.2114 8.100 8.055 8.216 7.966 8.306 213,197 8.2265 1.11%
2024-01-08 0 8.970 8.970 8.980 8.760 9.270 205,200 1,863,624 9.0820 8.011 8.011 8.020 7.823 8.279 229,769 8.1109 -1.97%
2024-01-05 0 9.150 9.100 9.300 9.060 9.500 120,800 1,123,784 9.3028 8.172 8.127 8.306 8.091 8.484 135,264 8.3081 -3.68%
2024-01-04 0 9.500 9.500 9.540 9.420 9.580 149,600 1,428,600 9.5495 8.484 8.484 8.520 8.413 8.556 167,512 8.5283 0.32%
2024-01-03 0 9.470 9.470 9.500 8.850 9.680 320,000 3,022,224 9.4445 8.457 8.457 8.484 7.904 8.645 358,315 8.4346 4.53%
2024-01-02 0 9.060 9.060 9.200 8.710 9.250 238,000 2,143,592 9.0067 8.091 8.091 8.216 7.779 8.261 266,496 8.0436 0.67%
2023-12-29 0 9.000 8.000 9.000 9.000 9.680 1,688,400 15,817,800 9.3685 8.038 7.145 8.038 8.038 8.645 1,890,557 8.3667 -0.22%
2023-12-28 0 9.020 9.000 9.020 8.600 9.160 895,600 8,012,224 8.9462 8.055 8.038 8.055 7.680 8.181 1,002,833 7.9896 6.12%
2023-12-27 0 8.500 8.500 8.560 7.800 8.500 910,800 7,294,648 8.0091 7.591 7.591 7.645 6.966 7.591 1,019,853 7.1526 12.14%
2023-12-22 0 7.580 7.300 7.580 6.850 8.050 908,800 6,708,212 7.3814 6.769 6.519 6.769 6.118 7.189 1,017,613 6.5921 -4.05%
2023-12-21 0 7.900 7.870 7.900 7.800 8.970 963,600 7,963,914 8.2648 7.055 7.028 7.055 6.966 8.011 1,078,975 7.3810 -12.22%
2023-12-20 0 9.000 9.000 9.010 8.990 9.270 505,200 4,575,956 9.0577 8.038 8.038 8.047 8.029 8.279 565,689 8.0892 -2.17%
2023-12-19 0 9.200 9.200 9.250 9.100 9.440 928,800 8,591,476 9.2501 8.216 8.216 8.261 8.127 8.431 1,040,008 8.2610 -2.65%
2023-12-18 0 9.450 9.240 9.450 9.070 9.500 775,600 7,178,484 9.2554 8.440 8.252 8.440 8.100 8.484 868,465 8.2657 -0.53%
2023-12-15 0 9.500 9.270 9.500 9.030 9.500 742,000 6,921,332 9.3279 8.484 8.279 8.484 8.064 8.484 830,842 8.3305 2.15%
2023-12-14 0 9.300 9.200 9.300 8.700 9.480 1,439,610 13,315,297 9.2492 8.306 8.216 8.306 7.770 8.466 1,611,979 8.2602 3.33%
2023-12-13 0 9.000 8.880 9.000 8.480 9.670 3,122,800 28,246,764 9.0453 8.038 7.930 8.038 7.573 8.636 3,496,702 8.0781 -7.22%
2023-12-12 0 9.700 9.660 9.700 9.620 10.70 11,365,600 114,465,080 10.071 8.663 8.627 8.663 8.591 9.556 12,726,438 8.9943

Webb-site Database - Powered By Linux Group

Back to top