Global X HSCEI Components Covered Call Active ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03416  2024-02-29    
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
2026-02-04 0 10.17 10.16 10.17 10.07 10.22 47,272,136 480,085,695 10.156 10.17 10.16 10.17 10.07 10.22 47,272,136 10.156 0.00%
2026-02-03 0 10.17 10.16 10.17 10.03 10.29 66,462,062 675,746,435 10.167 10.17 10.16 10.17 10.03 10.29 66,462,062 10.167 -0.10%
2026-02-02 0 10.18 10.17 10.18 10.10 10.40 180,791,665 1,845,850,670 10.210 10.18 10.17 10.18 10.10 10.40 180,791,665 10.210 -2.12%
2026-01-30 0 10.40 10.40 10.41 10.39 10.60 113,012,091 1,180,267,923 10.444 10.40 10.40 10.41 10.39 10.60 113,012,091 10.444 -2.71%
2026-01-29 0 10.69 10.69 10.70 10.66 10.72 50,979,064 544,764,076 10.686 10.69 10.69 10.70 10.66 10.72 50,979,064 10.686 0.09%
2026-01-28 0 10.68 10.67 10.68 10.66 10.68 34,870,944 372,112,940 10.671 10.68 10.67 10.68 10.66 10.68 34,870,944 10.671 0.09%
2026-01-27 0 10.67 10.66 10.67 10.64 10.67 25,311,997 269,737,470 10.657 10.67 10.66 10.67 10.64 10.67 25,311,997 10.657 0.28%
2026-01-26 0 10.64 10.63 10.64 10.62 10.64 29,738,300 316,266,937 10.635 10.64 10.63 10.64 10.62 10.64 29,738,300 10.635 0.09%
2026-01-23 0 10.63 10.62 10.63 10.61 10.63 18,054,313 191,782,933 10.623 10.63 10.62 10.63 10.61 10.63 18,054,313 10.623 0.28%
2026-01-22 0 10.60 10.60 10.61 10.59 10.62 17,668,250 187,313,567 10.602 10.60 10.60 10.61 10.59 10.62 17,668,250 10.602 0.00%
2026-01-21 0 10.60 10.59 10.60 10.57 10.61 23,299,154 246,625,321 10.585 10.60 10.59 10.60 10.57 10.61 23,299,154 10.585 0.19%
2026-01-20 0 10.58 10.57 10.58 10.55 10.60 20,430,188 216,107,545 10.578 10.58 10.57 10.58 10.55 10.60 20,430,188 10.578 -0.09%
2026-01-19 0 10.59 10.58 10.59 10.56 10.59 23,359,650 247,129,298 10.579 10.59 10.58 10.59 10.56 10.59 23,359,650 10.579 0.00%
2026-01-16 0 10.59 10.58 10.59 10.58 10.61 21,875,882 231,720,871 10.593 10.59 10.58 10.59 10.58 10.61 21,875,882 10.593 0.00%
2026-01-15 0 10.59 10.59 10.60 10.58 10.61 23,121,736 245,014,733 10.597 10.59 10.59 10.60 10.58 10.61 23,121,736 10.597 0.00%
2026-01-14 0 10.59 10.59 10.60 10.58 10.61 26,007,500 275,642,630 10.599 10.59 10.59 10.60 10.58 10.61 26,007,500 10.599 0.00%
2026-01-13 0 10.59 10.59 10.60 10.58 10.61 38,906,830 412,345,099 10.598 10.59 10.59 10.60 10.58 10.61 38,906,830 10.598 0.67%
2026-01-09 0 10.52 10.51 10.52 10.50 10.53 12,733,927 133,878,749 10.514 10.52 10.51 10.52 10.50 10.53 12,733,927 10.514 0.29%
2026-01-08 0 10.49 10.49 10.50 10.45 10.51 29,598,546 310,215,650 10.481 10.49 10.49 10.50 10.45 10.51 29,598,546 10.481 -0.29%
2026-01-07 0 10.52 10.52 10.53 10.50 10.55 13,954,106 146,826,656 10.522 10.52 10.52 10.53 10.50 10.55 13,954,106 10.522 -0.19%
2026-01-06 0 10.54 10.54 10.55 10.54 10.57 26,489,664 279,645,966 10.557 10.54 10.54 10.55 10.54 10.57 26,489,664 10.557 0.09%
2026-01-05 0 10.53 10.52 10.53 10.51 10.55 19,781,294 208,331,552 10.532 10.53 10.52 10.53 10.51 10.55 19,781,294 10.532 1.06%
2025-12-31 0 10.42 10.41 10.42 10.39 10.46 16,810,600 175,119,973 10.417 10.42 10.41 10.42 10.39 10.46 16,810,600 10.417 -0.57%
2025-12-30 0 10.48 10.46 10.48 10.37 10.50 34,024,501 355,115,853 10.437 10.48 10.46 10.48 10.37 10.50 34,024,501 10.437 -0.47%
2025-12-29 0 10.53 10.52 10.53 10.51 10.69 72,412,542 767,414,281 10.598 10.53 10.52 10.53 10.51 10.69 72,412,542 10.598 -0.09%
2025-12-24 0 10.54 10.54 10.55 10.52 10.56 11,158,148 117,574,047 10.537 10.54 10.54 10.55 10.52 10.56 11,158,148 10.537 0.09%
2025-12-23 0 10.53 10.53 10.54 10.52 10.61 22,242,100 234,989,498 10.565 10.53 10.53 10.54 10.52 10.61 22,242,100 10.565 -0.19%
2025-12-22 0 10.55 10.54 10.55 10.51 10.58 18,083,000 190,633,015 10.542 10.55 10.54 10.55 10.51 10.58 18,083,000 10.542 0.38%
2025-12-19 0 10.51 10.50 10.51 10.45 10.53 21,491,781 225,432,284 10.489 10.51 10.50 10.51 10.45 10.53 21,491,781 10.489 0.77%
2025-12-18 0 10.43 10.43 10.44 10.34 10.45 15,084,000 156,737,040 10.391 10.43 10.43 10.44 10.34 10.45 15,084,000 10.391 0.00%
2025-12-17 0 10.43 10.43 10.44 10.32 10.46 26,402,332 274,134,204 10.383 10.43 10.43 10.44 10.32 10.46 26,402,332 10.383 0.87%
2025-12-16 0 10.34 10.34 10.35 10.29 10.51 122,335,336 1,266,818,309 10.355 10.34 10.34 10.35 10.29 10.51 122,335,336 10.355 -1.71%
2025-12-15 0 10.52 10.51 10.52 10.50 10.58 25,327,000 266,891,341 10.538 10.52 10.51 10.52 10.50 10.58 25,327,000 10.538 -0.94%
2025-12-12 0 10.62 10.62 10.63 10.55 10.63 17,530,560 185,803,580 10.599 10.62 10.62 10.63 10.55 10.63 17,530,560 10.599 1.05%
2025-12-11 0 10.51 10.50 10.51 10.48 10.59 15,438,368 162,480,255 10.524 10.51 10.50 10.51 10.48 10.59 15,438,368 10.524 0.00%
2025-12-10 0 10.51 10.50 10.51 10.44 10.52 46,650,500 488,362,131 10.469 10.51 10.50 10.51 10.44 10.52 46,650,500 10.469 0.10%
2025-12-09 0 10.50 10.50 10.51 10.49 10.62 71,009,278 747,503,369 10.527 10.50 10.50 10.51 10.49 10.62 71,009,278 10.527 -1.13%
2025-12-08 0 10.62 10.62 10.63 10.61 10.68 15,312,528 162,755,730 10.629 10.62 10.62 10.63 10.61 10.68 15,312,528 10.629 -0.38%
2025-12-05 0 10.66 10.65 10.66 10.58 10.67 22,245,938 236,101,903 10.613 10.66 10.65 10.66 10.58 10.67 22,245,938 10.613 0.47%
2025-12-04 0 10.61 10.60 10.61 10.53 10.62 16,128,518 170,551,585 10.575 10.61 10.60 10.61 10.53 10.62 16,128,518 10.575 0.57%
2025-12-03 0 10.55 10.54 10.55 10.53 10.64 35,074,000 370,596,547 10.566 10.55 10.54 10.55 10.53 10.64 35,074,000 10.566 -0.75%
2025-12-02 0 10.63 10.63 10.64 10.61 10.67 12,245,500 130,300,605 10.641 10.63 10.63 10.64 10.61 10.67 12,245,500 10.641 0.09%
2025-12-01 0 10.62 10.61 10.62 10.59 10.65 20,729,794 220,044,845 10.615 10.62 10.61 10.62 10.59 10.65 20,729,794 10.615 0.19%
2025-11-28 0 10.60 10.59 10.60 10.57 10.64 22,718,390 240,850,404 10.602 10.60 10.59 10.60 10.57 10.64 22,718,390 10.602 -1.40%
2025-11-27 0 10.75 10.74 10.75 10.69 10.82 39,594,518 426,384,701 10.769 10.75 10.74 10.75 10.69 10.82 39,594,518 10.769 0.00%
2025-11-26 0 10.75 10.74 10.75 10.74 10.81 24,741,584 266,613,121 10.776 10.75 10.74 10.75 10.74 10.81 24,741,584 10.776 0.19%
2025-11-25 0 10.73 10.72 10.73 10.66 10.78 20,141,813 216,048,053 10.726 10.73 10.72 10.73 10.66 10.78 20,141,813 10.726 0.94%
2025-11-24 0 10.63 10.63 10.64 10.50 10.66 31,230,194 330,483,703 10.582 10.63 10.63 10.64 10.50 10.66 31,230,194 10.582 1.53%
2025-11-21 0 10.47 10.46 10.47 10.45 10.60 141,122,152 1,481,646,629 10.499 10.47 10.46 10.47 10.45 10.60 141,122,152 10.499 -2.06%
2025-11-20 0 10.69 10.68 10.69 10.64 10.76 37,169,564 396,744,943 10.674 10.69 10.68 10.69 10.64 10.76 37,169,564 10.674 -0.09%
2025-11-19 0 10.70 10.70 10.71 10.65 10.76 26,785,293 286,517,485 10.697 10.70 10.70 10.71 10.65 10.76 26,785,293 10.697 0.00%
2025-11-18 0 10.70 10.69 10.70 10.65 10.80 47,287,010 506,368,271 10.708 10.70 10.69 10.70 10.65 10.80 47,287,010 10.708 -1.02%
2025-11-17 0 10.81 10.81 10.82 10.77 10.83 21,292,600 230,057,686 10.805 10.81 10.81 10.82 10.77 10.83 21,292,600 10.805 -0.18%
2025-11-14 0 10.83 10.82 10.83 10.81 10.88 17,729,013 192,322,820 10.848 10.83 10.82 10.83 10.81 10.88 17,729,013 10.848 -0.55%
2025-11-13 0 10.89 10.88 10.89 10.86 10.90 16,059,956 174,711,566 10.879 10.89 10.88 10.89 10.86 10.90 16,059,956 10.879 0.28%
2025-11-12 0 10.86 10.86 10.87 10.84 10.89 20,933,503 227,500,352 10.868 10.86 10.86 10.87 10.84 10.89 20,933,503 10.868 0.18%
2025-11-11 0 10.84 10.83 10.84 10.80 10.85 11,238,827 121,641,154 10.823 10.84 10.83 10.84 10.80 10.85 11,238,827 10.823 0.18%
2025-11-10 0 10.82 10.81 10.82 10.73 10.82 17,870,328 192,693,247 10.783 10.82 10.81 10.82 10.73 10.82 17,870,328 10.783 1.03%
2025-11-07 0 10.71 10.71 10.72 10.69 10.74 13,850,117 148,380,109 10.713 10.71 10.71 10.72 10.69 10.74 13,850,117 10.713 -0.37%
2025-11-06 0 10.75 10.75 10.76 10.65 10.77 16,164,936 173,431,286 10.729 10.75 10.75 10.76 10.65 10.77 16,164,936 10.729 1.32%
2025-11-05 0 10.61 10.61 10.62 10.49 10.64 35,344,000 372,960,140 10.552 10.61 10.61 10.62 10.49 10.64 35,344,000 10.552 -0.28%
2025-11-04 0 10.64 10.64 10.65 10.62 10.73 17,429,500 185,886,135 10.665 10.64 10.64 10.65 10.62 10.73 17,429,500 10.665 -0.47%
2025-11-03 0 10.69 10.68 10.69 10.63 10.71 10,041,312 107,140,080 10.670 10.69 10.68 10.69 10.63 10.71 10,041,312 10.670 0.47%
2025-10-31 0 10.64 10.64 10.65 10.63 10.74 30,415,614 324,557,625 10.671 10.64 10.64 10.65 10.63 10.74 30,415,614 10.671 -2.12%
2025-10-30 0 10.87 10.86 10.87 10.79 10.97 59,857,584 651,560,162 10.885 10.87 10.86 10.87 10.79 10.97 59,857,584 10.885 0.18%
2025-10-28 0 10.85 10.84 10.85 10.83 10.91 22,660,000 246,396,200 10.874 10.85 10.84 10.85 10.83 10.91 22,660,000 10.874 -0.28%
2025-10-27 0 10.88 10.88 10.89 10.84 10.90 25,886,948 281,573,113 10.877 10.88 10.88 10.89 10.84 10.90 25,886,948 10.877 0.74%
2025-10-24 0 10.80 10.79 10.80 10.77 10.82 15,948,796 172,212,316 10.798 10.80 10.79 10.80 10.77 10.82 15,948,796 10.798 0.65%
2025-10-23 0 10.73 10.72 10.73 10.61 10.77 13,670,443 145,986,937 10.679 10.73 10.72 10.73 10.61 10.77 13,670,443 10.679 0.28%
2025-10-22 0 10.70 10.69 10.70 10.61 10.73 18,756,500 200,160,345 10.672 10.70 10.69 10.70 10.61 10.73 18,756,500 10.672 -0.47%
2025-10-21 0 10.75 10.74 10.75 10.73 10.82 22,486,048 242,408,549 10.780 10.75 10.74 10.75 10.73 10.82 22,486,048 10.780 0.75%
2025-10-20 0 10.67 10.66 10.67 10.61 10.69 23,870,600 254,078,972 10.644 10.67 10.66 10.67 10.61 10.69 23,870,600 10.644 1.91%
2025-10-17 0 10.47 10.47 10.48 10.40 10.66 59,335,918 622,895,630 10.498 10.47 10.47 10.48 10.40 10.66 59,335,918 10.498 -1.78%
2025-10-16 0 10.66 10.66 10.68 10.60 10.72 23,081,540 246,059,704 10.661 10.66 10.66 10.68 10.60 10.72 23,081,540 10.660 0.00%
2025-10-15 0 10.66 10.66 10.67 10.54 10.67 15,445,005 163,937,602 10.614 10.66 10.66 10.67 10.54 10.67 15,445,005 10.614 1.43%
2025-10-14 0 10.51 10.51 10.52 10.46 10.70 44,345,500 467,834,567 10.550 10.51 10.51 10.52 10.46 10.70 44,345,500 10.550 -0.85%
2025-10-13 0 10.60 10.60 10.61 10.43 10.62 100,342,878 1,058,173,913 10.546 10.60 10.60 10.61 10.43 10.62 100,342,878 10.546 -1.12%
2025-10-10 0 10.72 10.72 10.74 10.71 10.82 55,427,500 596,378,675 10.760 10.72 10.72 10.74 10.71 10.82 55,427,500 10.760 -1.02%
2025-10-09 0 10.83 10.82 10.83 10.78 10.87 14,408,573 156,067,781 10.832 10.83 10.82 10.83 10.78 10.87 14,408,573 10.832 0.00%
2025-10-08 0 10.83 10.82 10.83 10.76 10.86 25,057,265 270,485,053 10.795 10.83 10.82 10.83 10.76 10.86 25,057,265 10.795 -0.18%
2025-10-06 0 10.85 10.84 10.85 10.83 10.87 9,038,000 98,005,885 10.844 10.85 10.84 10.85 10.83 10.87 9,038,000 10.844 -0.09%
2025-10-03 0 10.86 10.85 10.86 10.83 10.88 12,397,000 134,490,970 10.849 10.86 10.85 10.86 10.83 10.88 12,397,000 10.849 -0.09%
2025-10-02 0 10.87 10.87 10.88 10.80 10.88 11,137,000 120,971,445 10.862 10.87 10.87 10.88 10.80 10.88 11,137,000 10.862 0.74%
2025-09-30 0 10.79 10.79 10.80 10.74 10.80 25,291,010 272,255,162 10.765 10.79 10.79 10.80 10.74 10.80 25,291,010 10.765 -0.92%
2025-09-29 0 10.89 10.88 10.89 10.84 10.90 28,092,960 305,181,126 10.863 10.89 10.88 10.89 10.84 10.90 28,092,960 10.863 0.46%
2025-09-26 0 10.84 10.83 10.84 10.83 10.85 11,020,140 119,431,229 10.838 10.84 10.83 10.84 10.83 10.85 11,020,140 10.838 0.09%
2025-09-25 0 10.83 10.83 10.84 10.83 10.85 6,815,505 73,874,608 10.839 10.83 10.83 10.84 10.83 10.85 6,815,505 10.839 -0.09%
2025-09-24 0 10.84 10.83 10.84 10.82 10.84 10,486,509 113,611,311 10.834 10.84 10.83 10.84 10.82 10.84 10,486,509 10.834 0.09%
2025-09-23 0 10.83 10.82 10.83 10.81 10.83 6,257,086 67,710,473 10.821 10.83 10.82 10.83 10.81 10.83 6,257,086 10.821 0.00%
2025-09-22 0 10.83 10.82 10.83 10.81 10.84 12,211,500 132,183,875 10.825 10.83 10.82 10.83 10.81 10.84 12,211,500 10.825 0.00%
2025-09-19 0 10.83 10.82 10.83 10.81 10.83 15,236,169 164,852,729 10.820 10.83 10.82 10.83 10.81 10.83 15,236,169 10.820 0.19%
2025-09-18 0 10.81 10.81 10.82 10.79 10.82 11,336,803 122,547,144 10.810 10.81 10.81 10.82 10.79 10.82 11,336,803 10.810 -0.09%
2025-09-17 0 10.82 10.81 10.82 10.80 10.82 6,738,552 72,868,411 10.814 10.82 10.81 10.82 10.80 10.82 6,738,552 10.814 0.28%
2025-09-16 0 10.79 10.79 10.81 10.79 10.81 8,552,810 92,363,152 10.799 10.79 10.79 10.81 10.79 10.81 8,552,810 10.799 0.00%
2025-09-15 0 10.79 10.78 10.79 10.77 10.80 6,035,900 65,122,405 10.789 10.79 10.78 10.79 10.77 10.80 6,035,900 10.789 0.09%
2025-09-12 0 10.78 10.78 10.79 10.77 10.79 7,665,001 82,615,790 10.778 10.78 10.78 10.79 10.77 10.79 7,665,001 10.778 0.09%
2025-09-11 0 10.77 10.76 10.77 10.73 10.77 7,926,064 85,205,475 10.750 10.77 10.76 10.77 10.73 10.77 7,926,064 10.750 0.09%
2025-09-10 0 10.76 10.75 10.76 10.73 10.77 9,055,042 97,396,147 10.756 10.76 10.75 10.76 10.73 10.77 9,055,042 10.756 0.28%
2025-09-09 0 10.73 10.72 10.73 10.70 10.74 7,531,590 80,757,190 10.723 10.73 10.72 10.73 10.70 10.74 7,531,590 10.722 0.28%
2025-09-08 0 10.70 10.69 10.70 10.63 10.70 12,313,501 131,423,910 10.673 10.70 10.69 10.70 10.63 10.70 12,313,501 10.673 0.38%
2025-09-05 0 10.66 10.65 10.66 10.59 10.66 7,293,125 77,516,554 10.629 10.66 10.65 10.66 10.59 10.66 7,293,125 10.629 0.76%
2025-09-04 0 10.58 10.58 10.59 10.56 10.67 21,290,500 225,445,822 10.589 10.58 10.58 10.59 10.56 10.67 21,290,500 10.589 -0.66%
2025-09-03 0 10.65 10.65 10.66 10.62 10.70 10,783,968 114,827,604 10.648 10.65 10.65 10.66 10.62 10.70 10,783,968 10.648 -0.09%
2025-09-02 0 10.66 10.66 10.67 10.64 10.69 9,862,000 105,160,185 10.663 10.66 10.66 10.67 10.64 10.69 9,862,000 10.663 0.19%
2025-09-01 0 10.64 10.64 10.65 10.61 10.67 13,835,324 147,289,523 10.646 10.64 10.64 10.65 10.61 10.67 13,835,324 10.646 0.76%
2025-08-29 0 10.56 10.56 10.57 10.54 10.61 43,186,358 456,606,051 10.573 10.56 10.56 10.57 10.54 10.61 43,186,358 10.573 -1.12%
2025-08-28 0 10.68 10.68 10.69 10.63 10.75 39,081,101 417,342,028 10.679 10.68 10.68 10.69 10.63 10.75 39,081,101 10.679 -0.93%
2025-08-27 0 10.78 10.78 10.79 10.74 10.85 24,171,700 261,497,493 10.818 10.78 10.78 10.79 10.74 10.85 24,171,700 10.818 -0.46%
2025-08-26 0 10.83 10.82 10.83 10.82 10.85 12,041,372 130,542,479 10.841 10.83 10.82 10.83 10.82 10.85 12,041,372 10.841 -0.09%
2025-08-25 0 10.84 10.83 10.84 10.80 10.84 19,489,068 211,026,521 10.828 10.84 10.83 10.84 10.80 10.84 19,489,068 10.828 0.65%
2025-08-22 0 10.77 10.76 10.77 10.72 10.77 9,788,507 105,179,634 10.745 10.77 10.76 10.77 10.72 10.77 9,788,507 10.745 0.56%
2025-08-21 0 10.71 10.70 10.71 10.67 10.73 9,107,287 97,430,864 10.698 10.71 10.70 10.71 10.67 10.73 9,107,287 10.698 -0.09%
2025-08-20 0 10.72 10.71 10.72 10.63 10.73 11,846,500 126,490,500 10.678 10.72 10.71 10.72 10.63 10.73 11,846,500 10.677 0.09%
2025-08-19 0 10.71 10.70 10.71 10.68 10.74 10,181,503 108,989,132 10.705 10.71 10.70 10.71 10.68 10.74 10,181,503 10.705 -0.09%
2025-08-18 0 10.72 10.71 10.72 10.70 10.76 9,133,510 97,998,022 10.730 10.72 10.71 10.72 10.70 10.76 9,133,510 10.730 0.09%
2025-08-15 0 10.71 10.70 10.71 10.66 10.71 10,132,932 108,266,502 10.685 10.71 10.70 10.71 10.66 10.71 10,132,932 10.685 -0.19%
2025-08-14 0 10.73 10.72 10.73 10.71 10.77 10,243,580 110,040,566 10.742 10.73 10.72 10.73 10.71 10.77 10,243,580 10.742 0.28%
2025-08-13 0 10.70 10.70 10.71 10.63 10.73 12,979,000 138,706,360 10.687 10.70 10.70 10.71 10.63 10.73 12,979,000 10.687 1.04%
2025-08-12 0 10.59 10.59 10.60 10.54 10.61 9,096,000 96,168,460 10.573 10.59 10.59 10.60 10.54 10.61 9,096,000 10.573 0.28%
2025-08-11 0 10.56 10.55 10.56 10.52 10.60 13,310,845 140,435,853 10.551 10.56 10.55 10.56 10.52 10.60 13,310,845 10.550 -0.09%
2025-08-08 0 10.57 10.56 10.57 10.55 10.62 13,497,500 142,626,750 10.567 10.57 10.56 10.57 10.55 10.62 13,497,500 10.567 -0.38%
2025-08-07 0 10.61 10.60 10.61 10.54 10.62 10,712,626 113,366,205 10.583 10.61 10.60 10.61 10.54 10.62 10,712,626 10.582 0.19%
2025-08-06 0 10.59 10.59 10.60 10.55 10.60 8,035,132 85,009,150 10.580 10.59 10.59 10.60 10.55 10.60 8,035,132 10.580 0.09%
2025-08-05 0 10.58 10.57 10.58 10.52 10.59 9,193,000 97,090,905 10.561 10.58 10.57 10.58 10.52 10.59 9,193,000 10.561 0.38%
2025-08-04 0 10.54 10.53 10.54 10.40 10.54 16,414,852 172,125,043 10.486 10.54 10.53 10.54 10.40 10.54 16,414,852 10.486 0.86%
2025-08-01 0 10.45 10.45 10.46 10.44 10.55 39,081,000 410,090,980 10.493 10.45 10.45 10.46 10.44 10.55 39,081,000 10.493 -0.76%
2025-07-31 0 10.53 10.52 10.53 10.51 10.65 51,607,500 544,693,788 10.555 10.53 10.52 10.53 10.51 10.65 51,607,500 10.555 -2.50%
2025-07-30 0 10.80 10.80 10.81 10.76 10.86 27,201,045 294,402,416 10.823 10.80 10.80 10.81 10.76 10.86 27,201,045 10.823 -0.46%
2025-07-29 0 10.85 10.84 10.85 10.82 10.85 14,095,000 152,730,390 10.836 10.85 10.84 10.85 10.82 10.85 14,095,000 10.836 0.09%
2025-07-28 0 10.84 10.83 10.84 10.82 10.84 16,541,856 179,160,955 10.831 10.84 10.83 10.84 10.82 10.84 16,541,856 10.831 0.18%
2025-07-25 0 10.82 10.82 10.83 10.81 10.83 6,604,000 71,455,750 10.820 10.82 10.82 10.83 10.81 10.83 6,604,000 10.820 0.00%
2025-07-24 0 10.82 10.81 10.82 10.81 10.84 8,775,000 94,951,270 10.821 10.82 10.81 10.82 10.81 10.84 8,775,000 10.821 0.00%
2025-07-23 0 10.82 10.81 10.82 10.79 10.82 10,557,009 114,093,258 10.807 10.82 10.81 10.82 10.79 10.82 10,557,009 10.807 0.28%
2025-07-22 0 10.79 10.78 10.79 10.76 10.80 10,013,842 107,966,493 10.782 10.79 10.78 10.79 10.76 10.80 10,013,842 10.782 0.09%
2025-07-21 0 10.78 10.78 10.79 10.75 10.79 11,551,500 124,419,150 10.771 10.78 10.78 10.79 10.75 10.79 11,551,500 10.771 0.37%
2025-07-18 0 10.74 10.73 10.74 10.71 10.75 10,796,500 115,835,210 10.729 10.74 10.73 10.74 10.71 10.75 10,796,500 10.729 0.47%
2025-07-17 0 10.69 10.69 10.70 10.66 10.71 9,058,820 96,806,620 10.686 10.69 10.69 10.70 10.66 10.71 9,058,820 10.686 0.09%
2025-07-16 0 10.68 10.67 10.68 10.67 10.71 9,370,690 100,169,820 10.690 10.68 10.67 10.68 10.67 10.71 9,370,690 10.690 0.19%
2025-07-15 0 10.66 10.65 10.66 10.57 10.67 13,522,136 143,610,411 10.620 10.66 10.65 10.66 10.57 10.67 13,522,136 10.620 0.38%
2025-07-14 0 10.62 10.61 10.62 10.56 10.62 8,315,136 88,041,886 10.588 10.62 10.61 10.62 10.56 10.62 8,315,136 10.588 0.47%
2025-07-11 0 10.57 10.57 10.58 10.55 10.64 10,309,500 109,277,925 10.600 10.57 10.57 10.58 10.55 10.64 10,309,500 10.600 0.28%
2025-07-10 0 10.54 10.54 10.55 10.48 10.56 8,180,590 86,043,049 10.518 10.54 10.54 10.55 10.48 10.56 8,180,590 10.518 0.38%
2025-07-09 0 10.50 10.50 10.51 10.48 10.57 11,673,911 122,702,522 10.511 10.50 10.50 10.51 10.48 10.57 11,673,911 10.511 -0.47%
2025-07-08 0 10.55 10.55 10.56 10.50 10.57 8,228,173 86,752,632 10.543 10.55 10.55 10.56 10.50 10.57 8,228,173 10.543 0.67%
2025-07-07 0 10.48 10.48 10.49 10.42 10.50 9,105,100 95,210,797 10.457 10.48 10.48 10.49 10.42 10.50 9,105,100 10.457 0.00%
2025-07-04 0 10.48 10.47 10.48 10.40 10.52 18,318,882 191,260,651 10.441 10.48 10.47 10.48 10.40 10.52 18,318,882 10.441 -0.38%
2025-07-03 0 10.52 10.50 10.52 10.47 10.56 11,261,210 118,198,205 10.496 10.52 10.50 10.52 10.47 10.56 11,261,210 10.496 -0.19%
2025-07-02 0 10.54 10.53 10.55 10.51 10.59 6,048,312 63,741,085 10.539 10.54 10.53 10.55 10.51 10.59 6,048,312 10.539 0.38%
2025-06-30 0 10.50 10.50 10.51 10.49 10.61 20,304,000 213,502,310 10.515 10.50 10.50 10.51 10.49 10.61 20,304,000 10.515 -1.87%
2025-06-27 0 10.70 10.69 10.70 10.67 10.73 15,302,100 163,801,270 10.705 10.70 10.69 10.70 10.67 10.73 15,302,100 10.704 -0.19%
2025-06-26 0 10.72 10.71 10.72 10.70 10.73 7,725,382 82,769,300 10.714 10.72 10.71 10.72 10.70 10.73 7,725,382 10.714 0.09%
2025-06-25 0 10.71 10.70 10.71 10.69 10.72 10,526,890 112,637,901 10.700 10.71 10.70 10.71 10.69 10.72 10,526,890 10.700 0.37%
2025-06-24 0 10.67 10.66 10.67 10.60 10.69 6,037,500 64,428,170 10.671 10.67 10.66 10.67 10.60 10.69 6,037,500 10.671 0.85%
2025-06-23 0 10.58 10.58 10.60 10.45 10.60 5,306,500 55,912,150 10.537 10.58 10.58 10.60 10.45 10.60 5,306,500 10.537 0.76%
2025-06-20 0 10.50 10.50 10.51 10.44 10.53 4,656,920 48,861,838 10.492 10.50 10.50 10.51 10.44 10.53 4,656,920 10.492 0.67%
2025-06-19 0 10.43 10.42 10.43 10.40 10.56 12,370,500 129,409,150 10.461 10.43 10.42 10.43 10.40 10.56 12,370,500 10.461 -1.23%
2025-06-18 0 10.56 10.55 10.56 10.54 10.61 7,573,000 79,953,650 10.558 10.56 10.55 10.56 10.54 10.61 7,573,000 10.558 -0.47%
2025-06-17 0 10.61 10.60 10.61 10.59 10.62 3,732,545 39,585,646 10.606 10.61 10.60 10.61 10.59 10.62 3,732,545 10.606 -0.09%
2025-06-16 0 10.62 10.61 10.63 10.50 10.62 5,096,000 53,872,085 10.571 10.62 10.61 10.63 10.50 10.62 5,096,000 10.571 0.85%
2025-06-13 0 10.53 10.53 10.54 10.51 10.59 5,722,000 60,320,920 10.542 10.53 10.53 10.54 10.51 10.59 5,722,000 10.542 -0.66%
2025-06-12 0 10.60 10.58 10.60 10.58 10.63 3,945,538 41,840,260 10.604 10.60 10.58 10.60 10.58 10.63 3,945,538 10.604 -0.19%
2025-06-11 0 10.62 10.62 10.63 10.58 10.63 3,390,000 35,952,330 10.605 10.62 10.62 10.63 10.58 10.63 3,390,000 10.605 0.47%
2025-06-10 0 10.57 10.56 10.57 10.53 10.60 3,910,633 41,327,624 10.568 10.57 10.56 10.57 10.53 10.60 3,910,633 10.568 0.09%
2025-06-09 0 10.56 10.55 10.56 10.49 10.56 3,186,113 33,585,533 10.541 10.56 10.55 10.56 10.49 10.56 3,186,113 10.541 0.67%
2025-06-06 0 10.49 10.48 10.49 10.46 10.50 3,458,823 36,262,709 10.484 10.49 10.48 10.49 10.46 10.50 3,458,823 10.484 0.10%
2025-06-05 0 10.48 10.47 10.48 10.43 10.48 2,437,001 25,475,155 10.454 10.48 10.47 10.48 10.43 10.48 2,437,001 10.453 0.77%
2025-06-04 0 10.40 10.40 10.41 10.36 10.42 2,681,500 27,895,485 10.403 10.40 10.40 10.41 10.36 10.42 2,681,500 10.403 0.48%
2025-06-03 0 10.35 10.34 10.35 10.24 10.35 1,988,000 20,522,470 10.323 10.35 10.34 10.35 10.24 10.35 1,988,000 10.323 1.07%
2025-06-02 0 10.24 10.23 10.24 10.06 10.29 9,692,000 98,171,090 10.129 10.24 10.23 10.24 10.06 10.29 9,692,000 10.129 -0.49%
2025-05-30 0 10.29 10.28 10.29 10.26 10.48 12,041,000 124,152,390 10.311 10.29 10.28 10.29 10.26 10.48 12,041,000 10.311 -2.56%
2025-05-29 0 10.56 10.55 10.56 10.47 10.56 5,412,000 56,834,465 10.502 10.56 10.55 10.56 10.47 10.56 5,412,000 10.502 0.67%
2025-05-28 0 10.49 10.49 10.50 10.47 10.50 5,114,000 53,618,030 10.485 10.49 10.49 10.50 10.47 10.50 5,114,000 10.485 0.29%
2025-05-27 0 10.46 10.45 10.46 10.43 10.46 2,791,000 29,170,505 10.452 10.46 10.45 10.46 10.43 10.46 2,791,000 10.452 0.10%
2025-05-26 0 10.45 10.44 10.45 10.44 10.46 3,768,500 39,381,000 10.450 10.45 10.44 10.45 10.44 10.46 3,768,500 10.450 0.00%
2025-05-23 0 10.45 10.44 10.45 10.44 10.46 2,979,665 31,143,260 10.452 10.45 10.44 10.45 10.44 10.46 2,979,665 10.452 0.00%
2025-05-22 0 10.45 10.44 10.45 10.41 10.46 4,253,768 44,399,380 10.438 10.45 10.44 10.45 10.41 10.46 4,253,768 10.438 -0.10%
2025-05-21 0 10.46 10.45 10.46 10.43 10.46 5,443,500 56,879,420 10.449 10.46 10.45 10.46 10.43 10.46 5,443,500 10.449 0.29%
2025-05-20 0 10.43 10.43 10.45 10.41 10.45 3,336,000 34,825,360 10.439 10.43 10.43 10.45 10.41 10.45 3,336,000 10.439 0.19%
2025-05-19 0 10.41 10.41 10.43 10.38 10.43 2,165,500 22,534,635 10.406 10.41 10.41 10.43 10.38 10.43 2,165,500 10.406 0.10%
2025-05-16 0 10.40 10.40 10.42 10.37 10.42 1,943,000 20,203,350 10.398 10.40 10.40 10.42 10.37 10.42 1,943,000 10.398 -0.10%
2025-05-15 0 10.41 10.40 10.41 10.40 10.43 1,506,325 15,681,052 10.410 10.41 10.40 10.41 10.40 10.43 1,506,325 10.410 0.00%
2025-05-14 0 10.41 10.41 10.42 10.36 10.42 2,060,000 21,424,815 10.400 10.41 10.41 10.42 10.36 10.42 2,060,000 10.400 0.48%
2025-05-13 0 10.36 10.35 10.37 10.35 10.41 2,856,500 29,638,295 10.376 10.36 10.35 10.37 10.35 10.41 2,856,500 10.376 -0.19%
2025-05-12 0 10.38 10.37 10.38 10.32 10.45 6,094,500 63,227,370 10.375 10.38 10.37 10.38 10.32 10.45 6,094,500 10.374 0.87%
2025-05-09 0 10.29 10.28 10.29 10.26 10.30 1,236,447 12,709,583 10.279 10.29 10.28 10.29 10.26 10.30 1,236,447 10.279 0.19%
2025-05-08 0 10.27 10.26 10.27 10.25 10.30 1,229,000 12,630,290 10.277 10.27 10.26 10.27 10.25 10.30 1,229,000 10.277 0.39%
2025-05-07 0 10.23 10.22 10.23 10.22 10.33 1,902,918 19,520,149 10.258 10.23 10.22 10.23 10.22 10.33 1,902,918 10.258 -0.20%
2025-05-06 0 10.25 10.24 10.25 10.19 10.25 1,474,500 15,081,200 10.228 10.25 10.24 10.25 10.19 10.25 1,474,500 10.228 0.49%
2025-05-02 0 10.20 10.19 10.20 10.14 10.23 2,092,500 21,327,935 10.193 10.20 10.19 10.20 10.14 10.23 2,092,500 10.193 0.49%
2025-04-30 0 10.15 10.14 10.15 10.06 10.24 2,462,500 24,912,615 10.117 10.15 10.14 10.15 10.06 10.24 2,462,500 10.117 -1.46%
2025-04-29 0 10.30 10.30 10.33 10.25 10.35 3,230,000 33,195,760 10.277 10.30 10.30 10.33 10.25 10.35 3,230,000 10.277 0.19%
2025-04-28 0 10.28 10.28 10.30 10.20 10.38 1,789,010 18,366,332 10.266 10.28 10.28 10.30 10.20 10.38 1,789,010 10.266 0.10%
2025-04-25 0 10.27 10.26 10.27 10.25 10.36 2,084,000 21,502,365 10.318 10.27 10.26 10.27 10.25 10.36 2,084,000 10.318 0.49%
2025-04-24 0 10.22 10.21 10.22 10.17 10.32 2,367,073 24,195,068 10.222 10.22 10.21 10.22 10.17 10.32 2,367,073 10.222 -0.68%
2025-04-23 0 10.29 10.29 10.30 10.21 10.33 3,063,000 31,457,960 10.270 10.29 10.29 10.30 10.21 10.33 3,063,000 10.270 1.68%
2025-04-22 0 10.12 10.10 10.12 9.950 10.12 2,747,000 27,538,537 10.025 10.12 10.10 10.12 9.950 10.12 2,747,000 10.025 0.90%
2025-04-17 0 10.03 10.02 10.04 9.910 10.07 1,809,500 18,078,977 9.9911 10.03 10.02 10.04 9.910 10.07 1,809,500 9.9911 1.21%
2025-04-16 0 9.910 9.910 9.920 9.840 10.12 4,776,000 47,424,370 9.9297 9.910 9.910 9.920 9.840 10.12 4,776,000 9.9297 -2.08%
2025-04-15 0 10.12 10.11 10.12 10.06 10.14 2,469,510 24,914,681 10.089 10.12 10.11 10.12 10.06 10.14 2,469,510 10.089 0.40%
2025-04-14 0 10.08 10.08 10.09 10.02 10.12 4,698,500 47,333,830 10.074 10.08 10.08 10.09 10.02 10.12 4,698,500 10.074 1.82%
2025-04-11 0 9.900 9.900 9.910 9.670 9.950 2,325,500 22,908,622 9.8511 9.900 9.900 9.910 9.670 9.950 2,325,500 9.8511 1.90%
2025-04-10 0 9.715 9.715 9.755 9.685 9.970 4,749,296 46,637,880 9.8200 9.715 9.715 9.755 9.685 9.970 4,749,296 9.8200 1.15%
2025-04-09 0 9.605 9.605 9.630 9.030 9.730 5,115,772 47,821,735 9.3479 9.605 9.605 9.630 9.030 9.730 5,115,772 9.3479 1.53%
2025-04-08 0 9.460 9.450 9.500 9.290 9.600 6,406,185 60,668,187 9.4703 9.460 9.450 9.500 9.290 9.600 6,406,185 9.4703 2.55%
2025-04-07 0 9.225 9.220 9.225 9.210 10.39 23,039,015 223,896,246 9.7181 9.225 9.220 9.225 9.210 10.39 23,039,015 9.7181 -12.81%
2025-04-03 0 10.58 10.57 10.58 10.52 10.61 5,638,036 59,553,531 10.563 10.58 10.57 10.58 10.52 10.61 5,638,036 10.563 -0.84%
2025-04-02 0 10.67 10.67 10.72 10.62 10.74 2,310,985 24,625,892 10.656 10.67 10.67 10.72 10.62 10.74 2,310,985 10.656 0.09%
2025-04-01 0 10.66 10.66 10.67 10.65 10.75 2,809,411 30,013,043 10.683 10.66 10.66 10.67 10.65 10.75 2,809,411 10.683 0.00%
2025-03-31 0 10.66 10.65 10.68 10.61 10.75 4,357,853 46,490,005 10.668 10.66 10.65 10.68 10.61 10.75 4,357,853 10.668 -2.02%
2025-03-28 0 10.88 10.88 10.89 10.80 11.00 5,613,925 61,071,299 10.879 10.88 10.88 10.89 10.80 11.00 5,613,925 10.879 -0.64%
2025-03-27 0 10.95 10.94 10.98 10.84 11.00 1,660,500 18,151,470 10.931 10.95 10.94 10.98 10.84 11.00 1,660,500 10.931 0.46%
2025-03-26 0 10.90 10.88 10.90 10.84 10.93 2,081,000 22,630,470 10.875 10.90 10.88 10.90 10.84 10.93 2,081,000 10.875 0.65%
2025-03-25 0 10.83 10.82 10.83 10.82 10.97 3,712,576 40,376,838 10.876 10.83 10.82 10.83 10.82 10.97 3,712,576 10.876 -1.46%
2025-03-24 0 10.99 10.98 11.01 10.88 11.01 2,669,359 29,154,224 10.922 10.99 10.98 11.01 10.88 11.01 2,669,359 10.922 0.92%
2025-03-21 0 10.89 10.89 10.92 10.85 10.98 2,682,119 29,242,330 10.903 10.89 10.89 10.92 10.85 10.98 2,682,119 10.903 -0.73%
2025-03-20 0 10.97 10.96 10.97 10.96 11.02 1,617,762 17,778,790 10.990 10.97 10.96 10.97 10.96 11.02 1,617,762 10.990 -0.45%
2025-03-19 0 11.02 11.01 11.02 10.94 11.02 1,762,658 19,379,420 10.994 11.02 11.01 11.02 10.94 11.02 1,762,658 10.994 0.36%
2025-03-18 0 10.98 10.98 10.99 10.92 10.99 2,069,029 22,671,036 10.957 10.98 10.98 10.99 10.92 10.99 2,069,029 10.957 0.64%
2025-03-17 0 10.91 10.90 10.91 10.87 10.92 1,622,970 17,688,571 10.899 10.91 10.90 10.91 10.87 10.92 1,622,970 10.899 0.55%
2025-03-14 0 10.85 10.84 10.85 10.75 10.87 2,777,486 30,086,838 10.832 10.85 10.84 10.85 10.75 10.87 2,777,486 10.832 1.21%
2025-03-13 0 10.72 10.68 10.73 10.63 10.75 1,693,032 18,098,803 10.690 10.72 10.68 10.73 10.63 10.75 1,693,032 10.690 0.19%
2025-03-12 0 10.70 10.70 10.71 10.65 10.80 1,306,908 14,004,042 10.715 10.70 10.70 10.71 10.65 10.80 1,306,908 10.715 -0.56%
2025-03-11 0 10.76 10.74 10.77 10.57 10.77 1,820,499 19,456,316 10.687 10.76 10.74 10.77 10.57 10.77 1,820,499 10.687 0.28%
2025-03-10 0 10.73 10.72 10.73 10.67 10.80 1,731,817 18,579,141 10.728 10.73 10.72 10.73 10.67 10.80 1,731,817 10.728 -0.56%
2025-03-07 0 10.79 10.77 10.79 10.75 10.84 2,644,643 28,526,769 10.787 10.79 10.77 10.79 10.75 10.84 2,644,643 10.787 0.09%
2025-03-06 0 10.78 10.78 10.79 10.69 10.80 2,998,192 32,272,907 10.764 10.78 10.78 10.79 10.69 10.80 2,998,192 10.764 1.22%
2025-03-05 0 10.65 10.63 10.65 10.50 10.65 1,759,628 18,638,100 10.592 10.65 10.63 10.65 10.50 10.65 1,759,628 10.592 1.91%
2025-03-04 0 10.45 10.44 10.45 10.29 10.47 2,978,130 30,907,056 10.378 10.45 10.44 10.45 10.29 10.47 2,978,130 10.378 -0.19%
2025-03-03 0 10.47 10.46 10.48 10.42 10.58 2,688,000 28,231,880 10.503 10.47 10.46 10.48 10.42 10.58 2,688,000 10.503 0.87%
2025-02-28 0 10.38 10.38 10.39 10.33 10.65 8,447,798 88,481,040 10.474 10.38 10.38 10.39 10.33 10.65 8,447,798 10.474 -4.86%
2025-02-27 0 10.91 10.83 10.91 10.81 10.92 4,043,238 43,860,025 10.848 10.91 10.83 10.91 10.81 10.92 4,043,238 10.848 0.65%
2025-02-26 0 10.84 10.83 10.87 10.82 10.86 2,954,730 32,033,579 10.842 10.84 10.83 10.87 10.82 10.86 2,954,730 10.841 0.00%
2025-02-25 0 10.84 10.83 10.85 10.80 10.84 1,205,018 13,048,333 10.828 10.84 10.83 10.85 10.80 10.84 1,205,018 10.828 0.18%
2025-02-24 0 10.82 10.82 10.83 10.80 10.84 2,996,500 32,434,055 10.824 10.82 10.82 10.83 10.80 10.84 2,996,500 10.824 -0.18%
2025-02-21 0 10.84 10.83 10.84 10.81 10.84 1,458,032 15,780,918 10.823 10.84 10.83 10.84 10.81 10.84 1,458,032 10.823 0.18%
2025-02-20 0 10.82 10.82 10.83 10.81 10.88 947,208 10,248,131 10.819 10.82 10.82 10.83 10.81 10.88 947,208 10.819 -0.09%
2025-02-19 0 10.83 10.82 10.83 10.78 10.83 948,121 10,252,927 10.814 10.83 10.82 10.83 10.78 10.83 948,121 10.814 0.09%
2025-02-18 0 10.82 10.81 10.82 10.79 10.82 1,205,005 13,024,379 10.809 10.82 10.81 10.82 10.79 10.82 1,205,005 10.809 0.09%
2025-02-17 0 10.81 10.80 10.81 10.77 10.81 1,290,569 13,932,459 10.796 10.81 10.80 10.81 10.77 10.81 1,290,569 10.796 0.46%
2025-02-14 0 10.76 10.76 10.78 10.74 10.79 1,714,049 18,472,538 10.777 10.76 10.76 10.78 10.74 10.79 1,714,049 10.777 0.28%
2025-02-13 0 10.73 10.72 10.73 10.72 10.80 1,495,886 16,107,458 10.768 10.73 10.72 10.73 10.72 10.80 1,495,886 10.768 -0.37%
2025-02-12 0 10.77 10.77 10.78 10.73 10.78 1,289,184 13,870,206 10.759 10.77 10.77 10.78 10.73 10.78 1,289,184 10.759 0.47%
2025-02-11 0 10.72 10.72 10.73 10.71 10.75 977,653 10,481,441 10.721 10.72 10.72 10.73 10.71 10.75 977,653 10.721 -0.09%
2025-02-10 0 10.73 10.73 10.74 10.67 10.75 912,714 9,783,891 10.720 10.73 10.73 10.74 10.67 10.75 912,714 10.720 0.56%
2025-02-07 0 10.67 10.67 10.68 10.64 10.71 1,527,983 16,318,963 10.680 10.67 10.67 10.68 10.64 10.71 1,527,983 10.680 0.38%
2025-02-06 0 10.63 10.63 10.64 10.59 10.64 967,705 10,277,181 10.620 10.63 10.63 10.64 10.59 10.64 967,705 10.620 0.38%
2025-02-05 0 10.59 10.57 10.59 10.54 10.61 961,198 10,166,485 10.577 10.59 10.57 10.59 10.54 10.61 961,198 10.577 0.00%
2025-02-04 0 10.59 10.57 10.60 10.50 10.61 2,096,219 22,175,290 10.579 10.59 10.57 10.60 10.50 10.61 2,096,219 10.579 0.95%
2025-02-03 0 10.49 10.48 10.50 10.32 10.49 1,288,189 13,378,113 10.385 10.49 10.48 10.50 10.32 10.49 1,288,189 10.385 0.38%
2025-01-28 0 10.45 10.45 10.46 10.44 10.49 408,500 4,273,590 10.462 10.45 10.45 10.46 10.44 10.49 408,500 10.462 -0.10%
2025-01-27 0 10.46 10.44 10.46 10.45 10.50 1,651,000 17,292,780 10.474 10.46 10.44 10.46 10.45 10.50 1,651,000 10.474 -1.23%
2025-01-24 0 10.59 10.57 10.59 10.49 10.59 2,116,679 22,364,555 10.566 10.59 10.57 10.59 10.49 10.59 2,116,679 10.566 1.24%
2025-01-23 0 10.46 10.45 10.46 10.44 10.55 1,574,000 16,482,350 10.472 10.46 10.45 10.46 10.44 10.55 1,574,000 10.472 0.29%
2025-01-22 0 10.43 10.43 10.44 10.43 10.52 1,301,007 13,612,737 10.463 10.43 10.43 10.44 10.43 10.52 1,301,007 10.463 -0.86%
2025-01-21 0 10.52 10.51 10.52 10.46 10.54 1,437,255 15,096,359 10.504 10.52 10.51 10.52 10.46 10.54 1,437,255 10.504 0.67%
2025-01-20 0 10.45 10.44 10.48 10.40 10.49 1,150,332 12,034,626 10.462 10.45 10.44 10.48 10.40 10.49 1,150,332 10.462 0.97%
2025-01-17 0 10.35 10.35 10.37 10.30 10.37 578,402 5,986,774 10.351 10.35 10.35 10.37 10.30 10.37 578,402 10.351 0.19%
2025-01-16 0 10.33 10.33 10.34 10.27 10.36 875,380 9,041,721 10.329 10.33 10.33 10.34 10.27 10.36 875,380 10.329 0.88%
2025-01-15 0 10.24 10.23 10.24 10.18 10.24 1,292,854 13,209,151 10.217 10.24 10.23 10.24 10.18 10.24 1,292,854 10.217 0.39%
2025-01-14 0 10.20 10.20 10.22 10.03 10.23 1,553,421 15,728,502 10.125 10.20 10.20 10.22 10.03 10.23 1,553,421 10.125 1.59%
2025-01-13 0 10.04 10.03 10.08 9.935 10.10 2,070,931 20,681,413 9.9865 10.04 10.03 10.08 9.935 10.10 2,070,931 9.9865 -0.59%
2025-01-10 0 10.10 10.09 10.10 10.07 10.22 1,786,551 18,096,419 10.129 10.10 10.09 10.10 10.07 10.22 1,786,551 10.129 -0.79%
2025-01-09 0 10.18 10.17 10.18 10.16 10.24 1,189,404 12,121,149 10.191 10.18 10.17 10.18 10.16 10.24 1,189,404 10.191 0.00%
2025-01-08 0 10.18 10.17 10.18 10.11 10.26 1,223,054 12,437,865 10.170 10.18 10.17 10.18 10.11 10.26 1,223,054 10.170 -0.49%
2025-01-07 0 10.23 10.22 10.23 10.14 10.32 2,560,208 26,132,082 10.207 10.23 10.22 10.23 10.14 10.32 2,560,208 10.207 -0.87%
2025-01-06 0 10.32 10.31 10.34 10.29 10.35 552,654 5,703,334 10.320 10.32 10.31 10.34 10.29 10.35 552,654 10.320 0.00%
2025-01-03 0 10.32 10.32 10.34 10.24 10.35 935,823 9,640,523 10.302 10.32 10.32 10.34 10.24 10.35 935,823 10.302 1.08%
2025-01-02 0 10.21 10.21 10.24 10.20 10.52 6,569,449 67,715,572 10.308 10.21 10.21 10.24 10.20 10.52 6,569,449 10.308 -2.85%
2024-12-31 0 10.51 10.50 10.51 10.46 10.53 1,453,000 15,270,865 10.510 10.51 10.50 10.51 10.46 10.53 1,453,000 10.510 0.48%
2024-12-30 0 10.46 10.45 10.46 10.45 10.49 1,854,649 19,404,357 10.463 10.46 10.45 10.46 10.45 10.49 1,854,649 10.463 -1.23%
2024-12-27 0 10.59 10.58 10.59 10.59 10.64 1,769,653 18,770,131 10.607 10.59 10.58 10.59 10.59 10.64 1,769,653 10.607 0.00%
2024-12-24 0 10.59 10.58 10.60 10.56 10.59 523,019 5,534,769 10.582 10.59 10.58 10.60 10.56 10.59 523,019 10.582 0.57%
2024-12-23 0 10.53 10.53 10.56 10.52 10.55 790,704 8,331,452 10.537 10.53 10.53 10.56 10.52 10.55 790,704 10.537 0.19%
2024-12-20 0 10.51 10.50 10.51 10.47 10.52 335,873 3,527,849 10.504 10.51 10.50 10.51 10.47 10.52 335,873 10.504 0.19%
2024-12-19 0 10.49 10.49 10.50 10.43 10.50 678,294 7,108,158 10.480 10.49 10.49 10.50 10.43 10.50 678,294 10.479 0.10%
2024-12-18 0 10.48 10.48 10.50 10.46 10.50 687,357 7,200,495 10.476 10.48 10.48 10.50 10.46 10.50 687,357 10.476 0.19%
2024-12-17 0 10.46 10.45 10.46 10.43 10.49 713,114 7,461,822 10.464 10.46 10.45 10.46 10.43 10.49 713,114 10.464 0.00%
2024-12-16 0 10.46 10.45 10.46 10.44 10.49 1,052,500 11,013,405 10.464 10.46 10.45 10.46 10.44 10.49 1,052,500 10.464 0.19%
2024-12-13 0 10.44 10.44 10.46 10.44 10.53 1,551,895 16,242,198 10.466 10.44 10.44 10.46 10.44 10.53 1,551,895 10.466 -0.85%
2024-12-12 0 10.53 10.52 10.53 10.48 10.55 633,296 6,666,369 10.527 10.53 10.52 10.53 10.48 10.55 633,296 10.526 0.29%
2024-12-11 0 10.50 10.49 10.50 10.48 10.51 468,630 4,919,931 10.499 10.50 10.49 10.50 10.48 10.51 468,630 10.499 0.48%
2024-12-10 0 10.45 10.45 10.48 10.45 10.56 530,000 5,566,285 10.502 10.45 10.45 10.48 10.45 10.56 530,000 10.502 -0.48%
2024-12-09 0 10.50 10.49 10.50 10.35 10.50 1,067,808 11,122,472 10.416 10.50 10.49 10.50 10.35 10.50 1,067,808 10.416 0.67%
2024-12-06 0 10.43 10.41 10.43 10.36 10.43 827,822 8,609,005 10.400 10.43 10.41 10.43 10.36 10.43 827,822 10.400 0.77%
2024-12-05 0 10.35 10.35 10.36 10.34 10.41 734,000 7,600,935 10.356 10.35 10.35 10.36 10.34 10.41 734,000 10.355 -0.58%
2024-12-04 0 10.41 10.39 10.41 10.33 10.41 1,264,126 13,128,924 10.386 10.41 10.39 10.41 10.33 10.41 1,264,126 10.386 0.77%
2024-12-03 0 10.33 10.33 10.34 10.28 10.35 1,229,500 12,690,800 10.322 10.33 10.33 10.34 10.28 10.35 1,229,500 10.322 0.00%
2024-12-02 0 10.33 10.32 10.34 10.25 10.35 620,000 6,393,125 10.312 10.33 10.32 10.34 10.25 10.35 620,000 10.311 0.98%
2024-11-29 0 10.23 10.22 10.28 10.18 10.40 1,690,000 17,355,735 10.270 10.23 10.22 10.28 10.18 10.40 1,690,000 10.270 -2.39%
2024-11-28 0 10.48 10.44 10.48 10.39 10.54 1,862,500 19,442,430 10.439 10.48 10.44 10.48 10.39 10.54 1,862,500 10.439 -0.57%
2024-11-27 0 10.54 10.52 10.54 10.24 10.54 1,025,500 10,644,640 10.380 10.54 10.52 10.54 10.24 10.54 1,025,500 10.380 2.43%
2024-11-26 0 10.29 10.29 10.38 10.27 10.38 598,500 6,174,385 10.316 10.29 10.29 10.38 10.27 10.38 598,500 10.316 -0.29%
2024-11-25 0 10.32 10.31 10.32 10.30 10.42 1,820,000 18,842,465 10.353 10.32 10.31 10.32 10.30 10.42 1,820,000 10.353 -0.29%
2024-11-22 0 10.35 10.34 10.40 10.30 10.61 2,448,500 25,562,860 10.440 10.35 10.34 10.40 10.30 10.61 2,448,500 10.440 -1.99%
2024-11-21 0 10.56 10.55 10.56 10.52 10.62 1,099,471 11,614,208 10.564 10.56 10.55 10.56 10.52 10.62 1,099,471 10.563 -0.47%
2024-11-20 0 10.61 10.60 10.61 10.53 10.64 455,500 4,821,990 10.586 10.61 10.60 10.61 10.53 10.64 455,500 10.586 0.09%
2024-11-19 0 10.60 10.56 10.60 10.52 10.60 355,500 3,752,580 10.556 10.60 10.56 10.60 10.52 10.60 355,500 10.556 0.66%
2024-11-18 0 10.53 10.50 10.53 10.47 10.58 942,500 9,903,925 10.508 10.53 10.50 10.53 10.47 10.58 942,500 10.508 0.67%
2024-11-15 0 10.46 10.46 10.50 10.43 10.53 759,500 7,962,300 10.484 10.46 10.46 10.50 10.43 10.53 759,500 10.484 -0.38%
2024-11-14 0 10.50 10.49 10.51 10.47 10.64 870,500 9,174,465 10.539 10.50 10.49 10.51 10.47 10.64 870,500 10.539 -1.04%
2024-11-13 0 10.61 10.62 10.64 10.55 10.67 1,333,000 14,115,140 10.589 10.61 10.62 10.64 10.55 10.67 1,333,000 10.589 -0.66%
2024-11-12 0 10.68 10.67 10.69 10.67 10.73 426,500 4,559,250 10.690 10.68 10.67 10.69 10.67 10.73 426,500 10.690 -0.47%
2024-11-11 0 10.73 10.72 10.73 10.65 10.73 446,000 4,762,375 10.678 10.73 10.72 10.73 10.65 10.73 446,000 10.678 0.09%
2024-11-08 0 10.72 10.70 10.73 10.70 10.82 544,500 5,845,045 10.735 10.72 10.70 10.73 10.70 10.82 544,500 10.735 0.09%
2024-11-07 0 10.71 10.70 10.71 10.63 10.73 302,078 3,234,424 10.707 10.71 10.70 10.71 10.63 10.73 302,078 10.707 0.56%
2024-11-06 0 10.65 10.62 10.68 10.59 10.73 384,000 4,091,120 10.654 10.65 10.62 10.68 10.59 10.73 384,000 10.654 -0.84%
2024-11-05 0 10.74 10.72 10.75 10.62 10.74 282,500 3,018,515 10.685 10.74 10.72 10.75 10.62 10.74 282,500 10.685 1.13%
2024-11-04 0 10.62 10.61 10.62 10.56 10.66 215,000 2,280,565 10.607 10.62 10.61 10.62 10.56 10.66 215,000 10.607 0.28%
2024-11-01 0 10.59 10.58 10.62 10.55 10.62 512,000 5,412,125 10.571 10.59 10.58 10.62 10.55 10.62 512,000 10.571 0.38%
2024-10-31 0 10.55 10.55 10.64 10.50 10.71 598,000 6,324,150 10.576 10.55 10.55 10.64 10.50 10.71 598,000 10.576 -1.49%
2024-10-30 0 10.71 10.69 10.71 10.66 10.80 1,055,500 11,301,705 10.707 10.71 10.69 10.71 10.66 10.80 1,055,500 10.707 -0.74%
2024-10-29 0 10.79 10.77 10.80 10.75 10.79 628,500 6,768,315 10.769 10.79 10.77 10.80 10.75 10.79 628,500 10.769 0.56%
2024-10-28 0 10.73 10.72 10.81 10.65 10.75 520,500 5,571,165 10.704 10.73 10.72 10.81 10.65 10.75 520,500 10.703 0.56%
2024-10-25 0 10.67 10.66 10.80 10.65 10.93 697,000 7,442,820 10.678 10.67 10.66 10.80 10.65 10.93 697,000 10.678 -0.28%
2024-10-24 0 10.70 10.69 10.77 10.69 10.80 486,000 5,209,920 10.720 10.70 10.69 10.77 10.69 10.80 486,000 10.720 -0.65%
2024-10-23 0 10.77 10.75 10.77 10.63 10.77 622,298 6,674,885 10.726 10.77 10.75 10.77 10.63 10.77 622,298 10.726 1.32%
2024-10-22 0 10.63 10.63 10.65 10.60 10.65 546,000 5,803,400 10.629 10.63 10.63 10.65 10.60 10.65 546,000 10.629 0.57%
2024-10-21 0 10.57 10.56 10.58 10.54 10.63 352,500 3,731,380 10.586 10.57 10.56 10.58 10.54 10.63 352,500 10.585 0.19%
2024-10-18 0 10.55 10.55 10.59 10.44 10.59 290,000 3,058,370 10.546 10.55 10.55 10.59 10.44 10.59 290,000 10.546 1.25%
2024-10-17 0 10.42 10.42 10.50 10.38 10.55 388,000 4,060,369 10.465 10.42 10.42 10.50 10.38 10.55 388,000 10.465 0.10%
2024-10-16 0 10.41 10.38 10.41 10.32 10.47 140,000 1,454,635 10.390 10.41 10.38 10.41 10.32 10.47 140,000 10.390 -0.38%
2024-10-15 0 10.45 10.36 10.45 10.35 10.54 238,500 2,485,105 10.420 10.45 10.36 10.45 10.35 10.54 238,500 10.420 -0.29%
2024-10-14 0 10.48 10.45 10.48 10.41 10.52 212,000 2,219,130 10.468 10.48 10.45 10.48 10.41 10.52 212,000 10.468 0.00%
2024-10-10 0 10.48 10.44 10.49 10.37 10.51 106,000 1,108,925 10.462 10.48 10.44 10.49 10.37 10.51 106,000 10.462 1.26%
2024-10-09 0 10.35 10.30 10.45 10.25 10.49 311,000 3,212,360 10.329 10.35 10.30 10.45 10.25 10.49 311,000 10.329 -0.48%
2024-10-08 0 10.40 10.38 10.49 10.39 10.62 762,292 7,993,623 10.486 10.40 10.38 10.49 10.39 10.62 762,292 10.486 -1.89%
2024-10-07 0 10.60 10.60 10.62 10.52 10.62 439,000 4,637,660 10.564 10.60 10.60 10.62 10.52 10.62 439,000 10.564 0.66%
2024-10-04 0 10.53 10.53 10.54 10.44 10.53 177,000 1,857,595 10.495 10.53 10.53 10.54 10.44 10.53 177,000 10.495 0.77%
2024-10-03 0 10.45 10.40 10.45 10.34 10.45 244,000 2,537,410 10.399 10.45 10.40 10.45 10.34 10.45 244,000 10.399 0.58%
2024-10-02 0 10.39 10.39 10.41 10.20 10.44 490,000 5,058,170 10.323 10.39 10.39 10.41 10.20 10.44 490,000 10.323 1.07%
2024-09-30 0 10.28 10.21 10.28 10.15 10.45 469,000 4,800,860 10.236 10.28 10.21 10.28 10.15 10.45 469,000 10.236 -1.91%
2024-09-27 0 10.48 10.46 10.51 10.35 10.49 687,000 7,153,055 10.412 10.48 10.46 10.51 10.35 10.49 687,000 10.412 0.58%
2024-09-26 0 10.42 10.40 10.42 10.35 10.42 241,920 2,516,883 10.404 10.42 10.40 10.42 10.35 10.42 241,920 10.404 0.29%
2024-09-25 0 10.39 10.39 10.44 10.39 10.45 344,000 3,585,520 10.423 10.39 10.39 10.44 10.39 10.45 344,000 10.423 -0.29%
2024-09-24 0 10.42 10.42 10.45 10.39 10.45 460,000 4,793,030 10.420 10.42 10.42 10.45 10.39 10.45 460,000 10.420 0.48%
2024-09-23 0 10.37 10.35 10.38 10.26 10.37 209,500 2,166,425 10.341 10.37 10.35 10.38 10.26 10.37 209,500 10.341 0.58%
2024-09-20 0 10.31 10.31 10.33 10.27 10.34 215,000 2,214,525 10.300 10.31 10.31 10.33 10.27 10.34 215,000 10.300 0.59%
2024-09-19 0 10.25 10.24 10.25 10.15 10.25 140,500 1,434,125 10.207 10.25 10.24 10.25 10.15 10.25 140,500 10.207 0.69%
2024-09-17 0 10.18 10.14 10.27 10.13 10.28 576,500 5,884,005 10.206 10.18 10.14 10.27 10.13 10.28 576,500 10.206 0.59%
2024-09-16 0 10.12 10.12 10.25 10.06 10.22 370,000 3,705,175 10.014 10.12 10.12 10.25 10.06 10.22 370,000 10.014 -0.98%
2024-09-13 0 10.22 10.19 10.23 10.17 10.30 108,500 1,111,365 10.243 10.22 10.19 10.23 10.17 10.30 108,500 10.243 0.49%
2024-09-12 0 10.17 10.06 10.16 10.00 10.17 1,130,500 11,444,840 10.124 10.17 10.06 10.16 10.00 10.17 1,130,500 10.124 1.70%
2024-09-11 0 10.00 9.955 10.01 9.880 10.00 557,500 5,530,607 9.9204 10.00 9.955 10.01 9.880 10.00 557,500 9.9204 -0.10%
2024-09-10 0 10.01 9.990 10.02 9.930 10.02 126,500 1,261,700 9.9739 10.01 9.990 10.02 9.930 10.02 126,500 9.9739 0.65%
2024-09-09 0 9.945 9.905 9.960 9.855 10.02 299,000 2,968,275 9.9273 9.945 9.905 9.960 9.855 10.02 299,000 9.9273 -0.75%
2024-09-05 0 10.02 10.03 10.08 9.985 10.06 242,500 2,427,970 10.012 10.02 10.03 10.08 9.985 10.06 242,500 10.012 -0.40%
2024-09-04 0 10.06 10.04 10.14 9.970 10.06 138,000 1,379,597 9.9971 10.06 10.04 10.14 9.970 10.06 138,000 9.9971 -0.30%
2024-09-03 0 10.09 10.07 10.14 10.06 10.09 16,000 161,030 10.064 10.09 10.07 10.14 10.06 10.09 16,000 10.064 0.30%
2024-09-02 0 10.06 10.07 10.25 10.06 10.11 133,500 1,346,105 10.083 10.06 10.07 10.25 10.06 10.11 133,500 10.083 -1.28%
2024-08-30 0 10.19 10.17 10.19 10.12 10.22 153,500 1,563,295 10.184 10.19 10.17 10.19 10.12 10.22 153,500 10.184 -0.59%
2024-08-29 0 10.25 10.23 10.26 10.10 10.25 288,000 2,930,660 10.176 10.25 10.23 10.26 10.10 10.25 288,000 10.176 1.38%
2024-08-28 0 10.11 10.12 10.25 10.11 10.17 270,000 2,739,665 10.147 10.11 10.12 10.25 10.11 10.17 270,000 10.147 -0.69%
2024-08-27 0 10.18 10.16 10.20 10.15 10.18 138,500 1,408,255 10.168 10.18 10.16 10.20 10.15 10.18 138,500 10.168 0.10%
2024-08-26 0 10.17 10.17 10.19 10.17 10.20 189,000 1,922,685 10.173 10.17 10.17 10.19 10.17 10.20 189,000 10.173 0.00%
2024-08-23 0 10.17 10.14 10.20 10.12 10.17 195,500 1,984,730 10.152 10.17 10.14 10.20 10.12 10.17 195,500 10.152 0.59%
2024-08-22 0 10.11 10.11 10.20 10.10 10.14 67,000 678,600 10.128 10.11 10.11 10.20 10.10 10.14 67,000 10.128 0.00%
2024-08-21 0 10.11 10.09 10.15 10.06 10.11 82,000 827,310 10.089 10.11 10.09 10.15 10.06 10.11 82,000 10.089 0.00%
2024-08-20 0 10.11 10.09 10.15 10.06 10.12 38,000 383,070 10.081 10.11 10.09 10.15 10.06 10.12 38,000 10.081 0.50%
2024-08-19 0 10.06 10.00 10.10 10.06 10.17 199,000 2,014,235 10.122 10.06 10.00 10.10 10.06 10.17 199,000 10.122 -0.30%
2024-08-16 0 10.09 10.09 10.11 10.04 10.10 430,000 4,336,440 10.085 10.09 10.09 10.11 10.04 10.10 430,000 10.085 0.90%
2024-08-15 0 10.00 9.980 10.01 9.960 10.00 195,500 1,951,645 9.9828 10.00 9.980 10.01 9.960 10.00 195,500 9.9828 0.40%
2024-08-14 0 9.960 9.950 9.965 9.940 9.970 227,500 2,265,115 9.9565 9.960 9.950 9.965 9.940 9.970 227,500 9.9565 0.30%
2024-08-13 0 9.930 9.930 10.15 9.900 10.07 355,000 3,535,527 9.9592 9.930 9.930 10.15 9.900 10.07 355,000 9.9592 -0.70%
2024-08-12 0 10.00 10.00 10.09 9.960 10.04 152,500 1,527,205 10.015 10.00 10.00 10.09 9.960 10.04 152,500 10.014 0.40%
2024-08-09 0 9.960 9.930 9.985 9.820 10.05 127,000 1,269,717 9.9978 9.960 9.930 9.985 9.820 10.05 127,000 9.9978 1.22%
2024-08-08 0 9.840 9.835 9.900 9.780 9.900 104,500 1,030,385 9.8601 9.840 9.835 9.900 9.780 9.900 104,500 9.8601 -0.05%
2024-08-07 0 9.845 9.800 9.865 9.790 9.890 78,500 773,065 9.8480 9.845 9.800 9.865 9.790 9.890 78,500 9.8480 0.87%
2024-08-06 0 9.760 9.750 10.06 9.520 9.840 122,000 1,195,345 9.7979 9.760 9.750 10.06 9.520 9.840 122,000 9.7979 0.05%
2024-08-05 0 9.755 9.750 9.875 9.610 9.810 252,000 2,448,867 9.7177 9.755 9.750 9.875 9.610 9.810 252,000 9.7177 -1.06%
2024-08-02 0 9.860 9.860 9.890 9.845 9.910 112,500 1,110,887 9.8746 9.860 9.860 9.890 9.845 9.910 112,500 9.8746 -0.80%
2024-08-01 0 9.940 9.940 9.985 9.940 9.995 182,500 1,818,850 9.9663 9.940 9.940 9.985 9.940 9.995 182,500 9.9663 -0.50%
2024-07-31 0 9.990 9.980 9.985 9.900 10.05 125,500 1,250,657 9.9654 9.990 9.980 9.985 9.900 10.05 125,500 9.9654 -0.60%
2024-07-30 0 10.05 10.01 10.20 9.985 10.16 255,000 2,555,245 10.021 10.05 10.01 10.20 9.985 10.16 255,000 10.021 -1.18%
2024-07-29 0 10.17 10.15 10.23 10.10 10.23 146,000 1,485,250 10.173 10.17 10.15 10.23 10.10 10.23 146,000 10.173 1.19%
2024-07-26 0 10.05 10.03 10.17 9.980 10.17 158,000 1,588,805 10.056 10.05 10.03 10.17 9.980 10.17 158,000 10.056 -0.20%
2024-07-25 0 10.07 10.08 10.26 10.01 10.24 411,500 4,146,060 10.076 10.07 10.08 10.26 10.01 10.24 411,500 10.075 -1.95%
2024-07-24 0 10.27 10.26 10.53 10.25 10.49 448,000 4,623,425 10.320 10.27 10.26 10.53 10.25 10.49 448,000 10.320 -1.91%
2024-07-23 0 10.47 10.43 10.49 10.38 10.48 111,500 1,161,240 10.415 10.47 10.43 10.49 10.38 10.48 111,500 10.415 0.38%
2024-07-22 0 10.43 10.41 10.45 10.27 10.43 185,000 1,913,995 10.346 10.43 10.41 10.45 10.27 10.43 185,000 10.346 1.46%
2024-07-19 0 10.28 10.28 10.43 10.28 10.54 482,000 4,982,475 10.337 10.28 10.28 10.43 10.28 10.54 482,000 10.337 -1.91%
2024-07-18 0 10.48 10.44 10.48 10.37 10.50 108,500 1,129,590 10.411 10.48 10.44 10.48 10.37 10.50 108,500 10.411 0.58%
2024-07-17 0 10.42 10.42 10.59 10.39 10.45 314,500 3,280,505 10.431 10.42 10.42 10.59 10.39 10.45 314,500 10.431 -0.10%
2024-07-16 0 10.43 10.42 10.50 10.42 10.50 98,500 1,028,605 10.443 10.43 10.42 10.50 10.42 10.50 98,500 10.443 -0.67%
2024-07-15 0 10.50 10.49 10.57 10.48 10.60 104,000 1,094,920 10.528 10.50 10.49 10.57 10.48 10.60 104,000 10.528 -0.38%
2024-07-12 0 10.54 10.54 10.58 10.52 10.59 167,500 1,768,920 10.561 10.54 10.54 10.58 10.52 10.59 167,500 10.561 0.96%
2024-07-11 0 10.44 10.44 10.49 10.43 10.46 10,500 109,760 10.453 10.44 10.44 10.49 10.43 10.46 10,500 10.453 0.68%
2024-07-10 0 10.37 10.37 10.53 10.37 10.47 219,000 2,278,940 10.406 10.37 10.37 10.53 10.37 10.47 219,000 10.406 -0.58%
2024-07-09 0 10.43 10.41 10.49 10.37 10.45 80,500 836,725 10.394 10.43 10.41 10.49 10.37 10.45 80,500 10.394 0.10%
2024-07-08 0 10.42 10.40 10.48 10.40 10.49 166,000 1,731,125 10.429 10.42 10.40 10.48 10.40 10.49 166,000 10.428 -0.67%
2024-07-05 0 10.49 10.47 10.55 10.47 10.54 72,500 761,230 10.500 10.49 10.47 10.55 10.47 10.54 72,500 10.500 -0.38%
2024-07-04 0 10.53 10.50 10.55 10.50 10.56 90,000 948,185 10.535 10.53 10.50 10.55 10.50 10.56 90,000 10.535 0.38%
2024-07-03 0 10.49 10.45 10.50 10.39 10.49 18,500 193,725 10.472 10.49 10.45 10.50 10.39 10.49 18,500 10.472 1.35%
2024-07-02 0 10.35 10.35 10.42 10.35 10.53 140,500 1,462,275 10.408 10.35 10.35 10.42 10.35 10.53 140,500 10.408 0.39%
2024-06-28 0 10.31 10.32 10.60 10.31 10.59 313,000 3,279,435 10.477 10.31 10.32 10.60 10.31 10.59 313,000 10.477 -1.34%
2024-06-27 0 10.45 10.45 10.65 10.40 10.74 442,500 4,637,280 10.480 10.45 10.45 10.65 10.40 10.74 442,500 10.480 -1.69%
2024-06-26 0 10.63 10.60 11.09 10.56 10.64 311,000 3,297,135 10.602 10.63 10.60 11.09 10.56 10.64 311,000 10.602 0.66%
2024-06-25 0 10.56 10.52 10.61 10.53 10.62 62,000 656,090 10.582 10.56 10.52 10.61 10.53 10.62 62,000 10.582 0.67%
2024-06-24 0 10.49 10.49 10.52 10.42 10.52 275,000 2,873,710 10.450 10.49 10.49 10.52 10.42 10.52 275,000 10.450 -0.29%
2024-06-21 0 10.52 10.52 11.09 10.48 10.62 214,500 2,259,125 10.532 10.52 10.52 11.09 10.48 10.62 214,500 10.532 -0.85%
2024-06-20 0 10.61 10.60 - 10.59 10.64 174,500 1,850,515 10.605 10.61 10.60 - 10.59 10.64 174,500 10.605 -0.19%
2024-06-19 0 10.63 10.61 10.64 10.52 10.63 31,500 333,080 10.574 10.63 10.61 10.64 10.52 10.63 31,500 10.574 2.11%
2024-06-18 0 10.41 10.40 10.53 10.39 10.43 74,000 769,965 10.405 10.41 10.40 10.53 10.39 10.43 74,000 10.405 0.10%
2024-06-17 0 10.40 10.40 10.53 10.31 10.42 74,500 775,005 10.403 10.40 10.40 10.53 10.31 10.42 74,500 10.403 0.10%
2024-06-14 0 10.39 10.38 10.53 10.38 10.43 15,500 161,150 10.397 10.39 10.38 10.53 10.38 10.43 15,500 10.397 0.10%
2024-06-13 0 10.38 10.36 10.53 10.36 10.38 13,000 134,880 10.375 10.38 10.36 10.53 10.36 10.38 13,000 10.375 0.39%
2024-06-12 0 10.34 10.32 10.53 10.30 10.35 74,500 769,385 10.327 10.34 10.32 10.53 10.30 10.35 74,500 10.327 -0.86%
2024-06-11 0 10.43 10.39 10.53 10.33 10.51 72,500 752,135 10.374 10.43 10.39 10.53 10.33 10.51 72,500 10.374 0.10%
2024-06-07 0 10.42 10.41 10.51 10.40 10.43 576,000 6,004,810 10.425 10.42 10.41 10.51 10.40 10.43 576,000 10.425 0.29%
2024-06-06 0 10.39 10.39 10.46 10.38 10.47 20,500 213,950 10.437 10.39 10.39 10.46 10.38 10.47 20,500 10.437 -0.10%
2024-06-05 0 10.40 10.38 10.49 10.39 10.47 34,000 354,085 10.414 10.40 10.38 10.49 10.39 10.47 34,000 10.414 -0.10%
2024-06-04 0 10.41 10.38 10.52 10.34 10.42 12,000 124,680 10.390 10.41 10.38 10.52 10.34 10.42 12,000 10.390 0.87%
2024-06-03 0 10.32 10.32 10.54 10.31 10.53 114,500 1,189,610 10.390 10.32 10.32 10.54 10.31 10.53 114,500 10.390 -1.99%
2024-05-31 0 10.53 10.44 10.53 10.44 10.53 8,500 89,010 10.472 10.53 10.44 10.53 10.44 10.53 8,500 10.472 0.57%
2024-05-30 0 10.47 10.44 - 10.45 10.52 58,000 608,575 10.493 10.47 10.44 - 10.45 10.52 58,000 10.493 -0.48%
2024-05-29 0 10.52 10.51 - 10.51 10.53 44,500 468,210 10.522 10.52 10.51 - 10.51 10.53 44,500 10.522 -0.09%
2024-05-28 0 10.53 10.51 - 10.53 10.54 13,000 136,910 10.532 10.53 10.51 - 10.53 10.54 13,000 10.532 0.00%
2024-05-27 0 10.53 10.52 - 10.51 10.53 39,000 410,395 10.523 10.53 10.52 - 10.51 10.53 39,000 10.523 0.19%
2024-05-24 0 10.51 10.50 - 10.51 10.53 50,000 525,625 10.513 10.51 10.50 - 10.51 10.53 50,000 10.513 -0.19%
2024-05-23 0 10.53 10.51 - 10.52 10.56 49,000 516,405 10.539 10.53 10.51 - 10.52 10.56 49,000 10.539 0.00%
2024-05-22 0 10.53 10.52 - 10.53 10.54 86,000 905,785 10.532 10.53 10.52 - 10.53 10.54 86,000 10.532 0.00%
2024-05-21 0 10.53 10.50 - 10.49 10.54 13,500 142,145 10.529 10.53 10.50 - 10.49 10.54 13,500 10.529 0.19%
2024-05-20 0 10.51 10.51 - 10.51 10.54 32,000 337,200 10.538 10.51 10.51 - 10.51 10.54 32,000 10.538 -0.19%
2024-05-17 0 10.53 10.51 - 10.49 10.54 25,500 268,355 10.524 10.53 10.51 - 10.49 10.54 25,500 10.524 0.00%
2024-05-16 0 10.53 10.50 - 10.52 10.53 24,000 252,620 10.526 10.53 10.50 - 10.52 10.53 24,000 10.526 0.19%
2024-05-14 0 10.51 10.41 10.53 10.50 10.52 2,000 21,020 10.510 10.51 10.41 10.53 10.50 10.52 2,000 10.510 -0.10%
2024-05-13 0 10.52 10.50 10.53 10.45 10.54 17,500 183,445 10.483 10.52 10.50 10.53 10.45 10.54 17,500 10.483 0.77%
2024-05-10 0 10.44 10.39 - 10.44 10.50 46,000 482,290 10.485 10.44 10.39 - 10.44 10.50 46,000 10.485 0.48%
2024-05-09 0 10.39 10.39 10.46 10.37 10.45 13,000 135,125 10.394 10.39 10.39 10.46 10.37 10.45 13,000 10.394 -0.10%
2024-05-08 0 10.40 10.34 10.46 10.38 10.41 52,000 541,030 10.404 10.40 10.34 10.46 10.38 10.41 52,000 10.404 -0.10%
2024-05-07 0 10.41 10.31 - 10.41 10.42 4,000 41,645 10.411 10.41 10.31 - 10.41 10.42 4,000 10.411 -0.10%
2024-05-06 0 10.42 10.38 - 10.40 10.89 50,500 526,875 10.433 10.42 10.38 - 10.40 10.89 50,500 10.433 0.39%
2024-05-03 0 10.38 10.21 - 10.38 10.38 5,000 51,900 10.380 10.38 10.21 - 10.38 10.38 5,000 10.380 0.48%
2024-05-02 0 10.33 10.22 - 10.26 10.33 9,500 97,895 10.305 10.33 10.22 - 10.26 10.33 9,500 10.305 1.27%
2024-04-30 0 10.20 10.20 10.51 10.19 10.22 31,500 321,535 10.208 10.20 10.20 10.51 10.19 10.22 31,500 10.207 -1.45%
2024-04-29 0 10.35 10.30 10.40 10.33 10.43 180,500 1,875,955 10.393 10.35 10.30 10.40 10.33 10.43 180,500 10.393 0.10%
2024-04-26 0 10.34 10.34 10.45 10.34 10.40 33,000 342,490 10.379 10.34 10.34 10.45 10.34 10.40 33,000 10.378 -0.48%
2024-04-25 0 10.39 10.11 - 10.39 10.39 17,500 181,825 10.390 10.39 10.11 - 10.39 10.39 17,500 10.390 0.10%
2024-04-24 0 10.38 10.34 - 10.31 10.39 9,500 98,600 10.379 10.38 10.34 - 10.31 10.39 9,500 10.379 0.29%
2024-04-23 0 10.35 10.29 - 10.29 10.35 4,000 41,340 10.335 10.35 10.29 - 10.29 10.35 4,000 10.335 0.88%
2024-04-22 0 10.26 10.20 10.29 10.25 10.26 2,500 25,645 10.258 10.26 10.20 10.29 10.25 10.26 2,500 10.258 0.69%
2024-04-19 0 10.19 10.12 10.26 10.05 10.19 45,000 455,570 10.124 10.19 10.12 10.26 10.05 10.19 45,000 10.124 -0.39%
2024-04-18 0 10.23 10.16 10.24 10.10 10.23 5,500 56,120 10.204 10.23 10.16 10.24 10.10 10.23 5,500 10.204 0.79%
2024-04-17 0 10.15 10.15 10.29 10.11 10.15 9,000 91,080 10.120 10.15 10.15 10.29 10.11 10.15 9,000 10.120 0.30%
2024-04-16 0 10.12 10.11 10.29 10.12 10.18 11,500 116,835 10.160 10.12 10.11 10.29 10.12 10.18 11,500 10.160 -1.08%
2024-04-15 0 10.23 10.20 10.28 10.19 10.23 5,000 51,100 10.220 10.23 10.20 10.28 10.19 10.23 5,000 10.220 0.00%
2024-04-12 0 10.23 - 10.29 10.23 10.25 28,000 286,490 10.232 10.23 - 10.29 10.23 10.25 28,000 10.232 -0.58%
2024-04-11 0 10.29 10.29 - 10.26 10.30 25,000 256,710 10.268 10.29 10.29 - 10.26 10.30 25,000 10.268 0.00%
2024-04-10 0 10.29 10.25 - 10.21 10.30 7,000 71,655 10.236 10.29 10.25 - 10.21 10.30 7,000 10.236 0.98%
2024-04-09 0 10.19 10.19 10.23 - - 0 0 - 10.19 10.19 10.23 - - 0 - 0.00%
2024-04-08 0 10.19 10.16 - 10.16 10.19 10,000 101,750 10.175 10.19 10.16 - 10.16 10.19 10,000 10.175 0.59%
2024-04-05 0 10.13 10.13 - 10.10 10.13 9,000 90,925 10.103 10.13 10.13 - 10.10 10.13 9,000 10.103 -0.49%
2024-04-03 0 10.18 10.14 10.30 10.18 10.18 500 5,090 10.180 10.18 10.14 10.30 10.18 10.18 500 10.180 -0.39%
2024-04-02 0 10.22 10.16 10.24 10.22 10.23 4,500 46,020 10.227 10.22 10.16 10.24 10.22 10.23 4,500 10.227 0.99%
2024-03-28 0 10.12 10.11 - 10.01 10.15 17,500 176,835 10.105 10.12 10.11 - 10.01 10.15 17,500 10.105 -0.59%
2024-03-27 0 10.18 - - 10.18 10.29 10,500 107,345 10.223 10.18 - - 10.18 10.29 10,500 10.223 -0.59%
2024-03-26 0 10.24 10.24 10.31 10.23 10.23 10,000 102,300 10.230 10.24 10.24 10.31 10.23 10.23 10,000 10.230 0.69%
2024-03-25 0 10.17 10.09 - 10.16 10.18 73,500 747,360 10.168 10.17 10.09 - 10.16 10.18 73,500 10.168 0.39%
2024-03-22 0 10.13 10.13 10.24 10.12 10.15 8,000 81,110 10.139 10.13 10.13 10.24 10.12 10.15 8,000 10.139 -0.88%
2024-03-21 0 10.22 10.22 - - - 0 0 - 10.22 10.22 - - - 0 - 0.79%
2024-03-20 0 10.14 10.14 - - - 0 0 - 10.14 10.14 - - - 0 - 0.00%
2024-03-19 0 10.14 10.11 10.14 - - 0 0 - 10.14 10.11 10.14 - - 0 - 0.00%
2024-03-18 0 10.14 10.12 - - - 0 0 - 10.14 10.12 - - - 0 - 0.40%
2024-03-15 0 10.10 10.03 - 10.10 10.14 1,000 10,120 10.120 10.10 10.03 - 10.10 10.14 1,000 10.120 -0.69%
2024-03-14 0 10.17 10.17 10.29 10.17 10.18 2,500 25,435 10.174 10.17 10.17 10.29 10.17 10.18 2,500 10.174 -0.29%
2024-03-13 0 10.20 10.10 - 10.22 10.22 1,000 10,220 10.220 10.20 10.10 - 10.22 10.22 1,000 10.220 0.49%
2024-03-12 0 10.15 10.10 - 10.11 10.11 3,500 35,385 10.110 10.15 10.10 - 10.11 10.11 3,500 10.110 1.60%
2024-03-11 0 9.990 9.980 10.00 9.950 10.01 273,500 2,723,875 9.9593 9.990 9.980 10.00 9.950 10.01 273,500 9.9593 0.60%
2024-03-08 0 9.930 9.905 - 9.930 9.930 5,000 49,650 9.9300 9.930 9.905 - 9.930 9.930 5,000 9.9300 0.81%
2024-03-07 0 9.850 - - 9.850 9.925 5,500 54,335 9.8791 9.850 - - 9.850 9.925 5,500 9.8791 -0.76%
2024-03-06 0 9.925 - - 9.750 9.965 420,000 4,163,317 9.9127 9.925 - - 9.750 9.965 420,000 9.9127 1.95%
2024-03-05 0 9.735 - - 9.755 9.780 50,000 488,375 9.7675 9.735 - - 9.755 9.780 50,000 9.7675 -2.21%
2024-03-04 0 9.955 9.920 - 9.955 10.00 37,500 373,312 9.9550 9.955 9.920 - 9.955 10.00 37,500 9.9550 0.35%
2024-03-01 0 9.920 9.920 - - - 0 0 - 9.920 9.920 - - - 0 - 0.00%
2024-02-29 0 9.920 - - 9.840 9.950 252,000 2,482,880 9.8527 9.920 - - 9.840 9.950 252,000 9.8527

Webb-site Database - Powered By Linux Group

Back to top