Global X HSI Components Covered Call Active ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03419  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 10.67 10.68 10.71 10.58 10.71 1,385,500 14,775,500 10.664 10.67 10.68 10.71 10.58 10.71 1,385,500 10.664 0.09%
2026-02-03 0 10.66 10.66 10.68 10.51 10.78 3,453,478 36,852,088 10.671 10.66 10.66 10.68 10.51 10.78 3,453,478 10.671 0.28%
2026-02-02 0 10.63 10.63 10.73 10.55 10.88 4,178,000 44,507,710 10.653 10.63 10.63 10.73 10.55 10.88 4,178,000 10.653 -2.21%
2026-01-30 0 10.87 10.87 10.91 10.86 11.12 2,462,084 26,844,682 10.903 10.87 10.87 10.91 10.86 11.12 2,462,084 10.903 -2.16%
2026-01-29 0 11.11 11.11 11.13 11.09 11.13 1,381,500 15,334,530 11.100 11.11 11.11 11.13 11.09 11.13 1,381,500 11.100 0.09%
2026-01-28 0 11.10 11.09 11.10 11.09 11.14 6,360,000 70,727,095 11.121 11.10 11.09 11.10 11.09 11.14 6,360,000 11.121 -0.09%
2026-01-27 0 11.11 11.09 11.11 11.09 11.11 2,486,000 27,593,585 11.100 11.11 11.09 11.11 11.09 11.11 2,486,000 11.100 0.18%
2026-01-26 0 11.09 11.08 11.10 11.07 11.09 1,381,500 15,310,490 11.083 11.09 11.08 11.10 11.07 11.09 1,381,500 11.083 0.09%
2026-01-23 0 11.08 11.07 11.08 11.06 11.08 686,000 7,596,465 11.074 11.08 11.07 11.08 11.06 11.08 686,000 11.074 0.18%
2026-01-22 0 11.06 11.05 11.07 11.04 11.07 945,692 10,456,281 11.057 11.06 11.05 11.07 11.04 11.07 945,692 11.057 0.09%
2026-01-21 0 11.05 11.04 11.05 11.01 11.05 820,500 9,054,335 11.035 11.05 11.04 11.05 11.01 11.05 820,500 11.035 0.18%
2026-01-20 0 11.03 11.02 11.04 11.00 11.04 666,500 7,346,865 11.023 11.03 11.02 11.04 11.00 11.04 666,500 11.023 0.00%
2026-01-19 0 11.03 11.02 11.03 11.01 11.04 809,548 8,925,806 11.026 11.03 11.02 11.03 11.01 11.04 809,548 11.026 -0.09%
2026-01-16 0 11.04 11.03 11.04 11.02 11.05 560,500 6,182,105 11.030 11.04 11.03 11.04 11.02 11.05 560,500 11.030 0.09%
2026-01-15 0 11.03 11.03 11.04 11.01 11.04 467,000 5,149,575 11.027 11.03 11.03 11.04 11.01 11.04 467,000 11.027 0.00%
2026-01-14 0 11.03 11.02 11.03 11.01 11.04 660,000 7,280,950 11.032 11.03 11.02 11.03 11.01 11.04 660,000 11.032 0.09%
2026-01-13 0 11.02 11.01 11.03 11.00 11.03 845,500 9,317,255 11.020 11.02 11.01 11.03 11.00 11.03 845,500 11.020 0.82%
2026-01-09 0 10.93 10.93 10.94 10.92 10.96 902,460 9,869,607 10.936 10.93 10.93 10.94 10.92 10.96 902,460 10.936 0.18%
2026-01-08 0 10.91 10.90 10.92 10.88 10.95 2,046,203 22,322,281 10.909 10.91 10.90 10.92 10.88 10.95 2,046,203 10.909 -0.37%
2026-01-07 0 10.95 10.94 10.95 10.94 10.99 924,000 10,123,605 10.956 10.95 10.94 10.95 10.94 10.99 924,000 10.956 -0.18%
2026-01-06 0 10.97 10.97 10.99 10.94 11.00 470,592 5,166,844 10.980 10.97 10.97 10.99 10.94 11.00 470,592 10.979 0.37%
2026-01-05 0 10.93 10.92 10.95 10.93 10.98 1,012,520 11,080,074 10.943 10.93 10.92 10.95 10.93 10.98 1,012,520 10.943 1.02%
2025-12-31 0 10.82 10.80 10.84 10.80 10.88 609,000 6,590,840 10.822 10.82 10.80 10.84 10.80 10.88 609,000 10.822 -0.28%
2025-12-30 0 10.85 10.83 10.87 10.78 10.89 1,946,500 21,141,095 10.861 10.85 10.83 10.87 10.78 10.89 1,946,500 10.861 -0.46%
2025-12-29 0 10.90 10.90 10.91 10.90 11.03 1,475,784 16,188,483 10.969 10.90 10.90 10.91 10.90 11.03 1,475,784 10.969 -0.46%
2025-12-24 0 10.95 10.94 10.95 10.94 10.97 294,500 3,226,955 10.957 10.95 10.94 10.95 10.94 10.97 294,500 10.957 0.18%
2025-12-23 0 10.93 10.93 10.94 10.91 10.97 825,500 9,034,655 10.945 10.93 10.93 10.94 10.91 10.97 825,500 10.944 0.09%
2025-12-22 0 10.92 10.92 10.93 10.88 10.93 841,682 9,182,888 10.910 10.92 10.92 10.93 10.88 10.93 841,682 10.910 0.46%
2025-12-19 0 10.87 10.86 10.89 10.84 10.89 615,972 6,691,805 10.864 10.87 10.86 10.89 10.84 10.89 615,972 10.864 0.56%
2025-12-18 0 10.81 10.80 10.84 10.72 10.82 573,500 6,179,075 10.774 10.81 10.80 10.84 10.72 10.82 573,500 10.774 0.19%
2025-12-17 0 10.79 10.78 10.80 10.69 10.80 927,500 9,964,425 10.743 10.79 10.78 10.80 10.69 10.80 927,500 10.743 0.84%
2025-12-16 0 10.70 10.70 10.90 10.66 10.83 2,873,500 30,760,385 10.705 10.70 10.70 10.90 10.66 10.83 2,873,500 10.705 -1.29%
2025-12-15 0 10.84 10.83 10.88 10.83 10.90 842,000 9,141,555 10.857 10.84 10.83 10.88 10.83 10.90 842,000 10.857 -0.55%
2025-12-12 0 10.90 10.90 10.91 10.84 10.91 674,000 7,332,480 10.879 10.90 10.90 10.91 10.84 10.91 674,000 10.879 0.93%
2025-12-11 0 10.80 10.79 10.84 10.76 10.87 417,000 4,509,140 10.813 10.80 10.79 10.84 10.76 10.87 417,000 10.813 0.19%
2025-12-10 0 10.78 10.76 10.91 10.70 10.78 1,658,000 17,798,080 10.735 10.78 10.76 10.91 10.70 10.78 1,658,000 10.735 0.19%
2025-12-09 0 10.76 10.74 10.78 10.73 10.84 967,379 10,425,378 10.777 10.76 10.74 10.78 10.73 10.84 967,379 10.777 -0.74%
2025-12-08 0 10.84 10.83 10.84 10.83 10.91 746,500 8,104,753 10.857 10.84 10.83 10.84 10.83 10.91 746,500 10.857 -0.55%
2025-12-05 0 10.90 10.90 10.91 10.82 10.90 468,400 5,086,319 10.859 10.90 10.90 10.91 10.82 10.90 468,400 10.859 0.65%
2025-12-04 0 10.83 10.82 10.86 10.79 10.86 491,000 5,315,215 10.825 10.83 10.82 10.86 10.79 10.86 491,000 10.825 0.19%
2025-12-03 0 10.81 10.80 10.81 10.80 10.87 819,000 8,866,325 10.826 10.81 10.80 10.81 10.80 10.87 819,000 10.826 -0.55%
2025-12-02 0 10.87 10.86 10.88 10.84 10.89 357,000 3,880,475 10.870 10.87 10.86 10.88 10.84 10.89 357,000 10.870 0.28%
2025-12-01 0 10.84 10.82 10.87 10.81 10.87 754,500 8,175,885 10.836 10.84 10.82 10.87 10.81 10.87 754,500 10.836 0.28%
2025-11-28 0 10.81 10.80 10.81 10.79 10.93 387,000 4,185,840 10.816 10.81 10.80 10.81 10.79 10.93 387,000 10.816 -1.10%
2025-11-27 0 10.93 10.93 10.97 10.88 10.99 925,000 10,139,425 10.962 10.93 10.93 10.97 10.88 10.99 925,000 10.962 0.09%
2025-11-26 0 10.92 10.91 10.95 10.92 10.97 490,000 5,359,655 10.938 10.92 10.91 10.95 10.92 10.97 490,000 10.938 0.28%
2025-11-25 0 10.89 10.89 10.90 10.83 10.94 337,500 3,676,890 10.895 10.89 10.89 10.90 10.83 10.94 337,500 10.894 0.74%
2025-11-24 0 10.81 10.80 10.82 10.70 10.84 848,500 9,139,130 10.771 10.81 10.80 10.82 10.70 10.84 848,500 10.771 1.79%
2025-11-21 0 10.62 10.65 10.78 10.62 10.80 2,330,401 24,853,413 10.665 10.62 10.65 10.78 10.62 10.80 2,330,401 10.665 -2.03%
2025-11-20 0 10.84 10.83 10.88 10.80 10.88 839,000 9,094,070 10.839 10.84 10.83 10.88 10.80 10.88 839,000 10.839 0.09%
2025-11-19 0 10.83 10.83 10.92 10.80 10.88 775,500 8,399,895 10.832 10.83 10.83 10.92 10.80 10.88 775,500 10.832 -0.09%
2025-11-18 0 10.84 10.84 10.90 10.81 11.00 1,439,000 15,621,245 10.856 10.84 10.84 10.90 10.81 11.00 1,439,000 10.856 -0.82%
2025-11-17 0 10.93 10.92 10.95 10.91 10.95 666,000 7,281,045 10.933 10.93 10.92 10.95 10.91 10.95 666,000 10.933 0.00%
2025-11-14 0 10.93 10.93 10.98 10.93 10.99 612,000 6,713,545 10.970 10.93 10.93 10.98 10.93 10.99 612,000 10.970 -0.55%
2025-11-13 0 10.99 10.99 11.00 10.96 11.00 675,000 7,410,755 10.979 10.99 10.99 11.00 10.96 11.00 675,000 10.979 0.09%
2025-11-12 0 10.98 10.97 10.98 10.94 10.99 725,500 7,958,215 10.969 10.98 10.97 10.98 10.94 10.99 725,500 10.969 0.37%
2025-11-11 0 10.94 10.93 10.94 10.90 10.95 538,285 5,883,407 10.930 10.94 10.93 10.94 10.90 10.95 538,285 10.930 0.18%
2025-11-10 0 10.92 10.91 10.92 10.85 10.93 599,000 6,525,220 10.894 10.92 10.91 10.92 10.85 10.93 599,000 10.894 0.65%
2025-11-07 0 10.85 10.84 10.85 10.84 10.87 441,660 4,793,394 10.853 10.85 10.84 10.85 10.84 10.87 441,660 10.853 -0.28%
2025-11-06 0 10.88 10.87 10.88 10.80 10.88 533,500 5,787,420 10.848 10.88 10.87 10.88 10.80 10.88 533,500 10.848 1.02%
2025-11-05 0 10.77 10.76 10.80 10.65 10.82 885,000 9,489,195 10.722 10.77 10.76 10.80 10.65 10.82 885,000 10.722 -0.19%
2025-11-04 0 10.79 10.78 10.80 10.76 10.92 649,500 7,016,465 10.803 10.79 10.78 10.80 10.76 10.92 649,500 10.803 -0.09%
2025-11-03 0 10.80 10.80 10.82 10.76 10.82 866,500 9,351,320 10.792 10.80 10.80 10.82 10.76 10.82 866,500 10.792 0.37%
2025-10-31 0 10.76 10.74 10.78 10.74 10.88 1,135,500 12,242,740 10.782 10.76 10.74 10.78 10.74 10.88 1,135,500 10.782 -1.47%
2025-10-30 0 10.92 10.90 10.93 10.86 11.04 1,538,000 16,866,155 10.966 10.92 10.90 10.93 10.86 11.04 1,538,000 10.966 0.09%
2025-10-28 0 10.91 10.91 10.93 10.90 10.97 617,000 6,749,590 10.939 10.91 10.91 10.93 10.90 10.97 617,000 10.939 -0.18%
2025-10-27 0 10.93 10.93 10.94 10.90 10.95 838,344 9,159,793 10.926 10.93 10.93 10.94 10.90 10.95 838,344 10.926 0.74%
2025-10-24 0 10.85 10.83 10.86 10.81 10.86 547,500 5,930,745 10.832 10.85 10.83 10.86 10.81 10.86 547,500 10.832 0.00%
2025-10-23 0 10.85 10.77 10.85 10.63 10.85 488,045 5,230,931 10.718 10.85 10.77 10.85 10.63 10.85 488,045 10.718 1.31%
2025-10-22 0 10.71 10.70 10.75 10.65 10.77 692,000 7,394,540 10.686 10.71 10.70 10.75 10.65 10.77 692,000 10.686 -0.65%
2025-10-21 0 10.78 10.76 10.82 10.76 10.88 616,500 6,678,755 10.833 10.78 10.76 10.82 10.76 10.88 616,500 10.833 0.56%
2025-10-20 0 10.72 10.71 10.72 10.54 10.72 527,680 5,640,278 10.689 10.72 10.71 10.72 10.54 10.72 527,680 10.689 2.19%
2025-10-17 0 10.49 10.47 10.49 10.44 10.70 2,003,500 21,133,740 10.548 10.49 10.47 10.49 10.44 10.70 2,003,500 10.548 -2.15%
2025-10-16 0 10.72 10.70 10.72 10.65 10.74 1,087,000 11,620,695 10.691 10.72 10.70 10.72 10.65 10.74 1,087,000 10.691 0.19%
2025-10-15 0 10.70 10.69 10.70 10.60 10.73 404,500 4,316,020 10.670 10.70 10.69 10.70 10.60 10.73 404,500 10.670 1.52%
2025-10-14 0 10.54 10.53 10.54 10.50 10.75 1,744,000 18,466,565 10.589 10.54 10.53 10.54 10.50 10.75 1,744,000 10.589 -1.22%
2025-10-13 0 10.67 10.68 10.72 10.50 10.72 3,060,000 32,484,770 10.616 10.67 10.68 10.72 10.50 10.72 3,060,000 10.616 -1.66%
2025-10-10 0 10.85 10.81 10.85 10.80 10.91 1,672,000 18,132,470 10.845 10.85 10.81 10.85 10.80 10.91 1,672,000 10.845 -0.55%
2025-10-09 0 10.91 10.91 10.95 10.86 10.96 734,092 8,009,640 10.911 10.91 10.91 10.95 10.86 10.96 734,092 10.911 -0.09%
2025-10-08 0 10.92 10.92 10.98 10.87 11.03 608,500 6,638,290 10.909 10.92 10.92 10.98 10.87 11.03 608,500 10.909 -0.27%
2025-10-06 0 10.95 10.95 10.99 10.94 10.98 314,545 3,444,493 10.951 10.95 10.95 10.99 10.94 10.98 314,545 10.951 -0.09%
2025-10-03 0 10.96 10.95 10.96 10.94 10.96 145,500 1,592,650 10.946 10.96 10.95 10.96 10.94 10.96 145,500 10.946 0.00%
2025-10-02 0 10.96 10.96 10.97 10.90 10.98 722,010 7,916,083 10.964 10.96 10.96 10.97 10.90 10.98 722,010 10.964 0.64%
2025-09-30 0 10.89 10.89 10.90 10.85 10.95 794,510 8,643,314 10.879 10.89 10.89 10.90 10.85 10.95 794,510 10.879 -0.64%
2025-09-29 0 10.96 10.96 10.98 10.93 10.99 465,132 5,095,209 10.954 10.96 10.96 10.98 10.93 10.99 465,132 10.954 0.27%
2025-09-26 0 10.93 10.92 10.94 10.92 10.95 549,000 5,998,985 10.927 10.93 10.92 10.94 10.92 10.95 549,000 10.927 0.09%
2025-09-25 0 10.92 10.92 10.95 10.92 10.94 183,000 2,000,570 10.932 10.92 10.92 10.95 10.92 10.94 183,000 10.932 -0.18%
2025-09-24 0 10.94 10.92 10.94 10.91 10.94 460,500 5,032,915 10.929 10.94 10.92 10.94 10.91 10.94 460,500 10.929 0.27%
2025-09-23 0 10.91 10.91 10.92 10.91 10.93 331,500 3,621,255 10.924 10.91 10.91 10.92 10.91 10.93 331,500 10.924 -0.09%
2025-09-22 0 10.92 10.91 10.92 10.91 10.93 361,000 3,941,020 10.917 10.92 10.91 10.92 10.91 10.93 361,000 10.917 0.00%
2025-09-19 0 10.92 10.91 10.92 10.91 10.92 290,971 3,176,418 10.917 10.92 10.91 10.92 10.91 10.92 290,971 10.917 0.18%
2025-09-18 0 10.90 10.90 10.92 10.89 10.92 405,500 4,420,780 10.902 10.90 10.90 10.92 10.89 10.92 405,500 10.902 -0.18%
2025-09-17 0 10.92 10.90 10.92 10.90 10.92 572,053 6,244,642 10.916 10.92 10.90 10.92 10.90 10.92 572,053 10.916 0.09%
2025-09-16 0 10.91 10.90 10.92 10.90 10.91 223,000 2,432,210 10.907 10.91 10.90 10.92 10.90 10.91 223,000 10.907 0.09%
2025-09-15 0 10.90 10.90 10.91 10.89 10.91 302,500 3,296,485 10.898 10.90 10.90 10.91 10.89 10.91 302,500 10.897 0.09%
2025-09-12 0 10.89 10.89 10.90 10.88 10.90 261,000 2,843,235 10.894 10.89 10.89 10.90 10.88 10.90 261,000 10.894 0.18%
2025-09-11 0 10.87 10.87 10.88 10.86 10.91 360,500 3,919,260 10.872 10.87 10.87 10.88 10.86 10.91 360,500 10.872 -0.09%
2025-09-10 0 10.88 10.87 10.90 10.87 10.89 265,000 2,883,875 10.883 10.88 10.87 10.90 10.87 10.89 265,000 10.883 0.09%
2025-09-09 0 10.87 10.84 10.87 10.84 10.87 794,747 8,620,194 10.847 10.87 10.84 10.87 10.84 10.87 794,747 10.846 0.37%
2025-09-08 0 10.83 10.82 10.83 10.81 10.84 923,000 9,992,080 10.826 10.83 10.82 10.83 10.81 10.84 923,000 10.826 0.28%
2025-09-05 0 10.80 10.79 10.80 10.74 10.80 216,661 2,336,363 10.784 10.80 10.79 10.80 10.74 10.80 216,661 10.783 0.56%
2025-09-04 0 10.74 10.72 10.74 10.72 10.79 278,000 2,986,665 10.743 10.74 10.72 10.74 10.72 10.79 278,000 10.743 -0.28%
2025-09-03 0 10.77 10.77 10.80 10.77 10.81 189,568 2,043,404 10.779 10.77 10.77 10.80 10.77 10.81 189,568 10.779 -0.09%
2025-09-02 0 10.78 10.78 10.81 10.78 10.82 239,500 2,586,000 10.798 10.78 10.78 10.81 10.78 10.82 239,500 10.797 -0.19%
2025-09-01 0 10.80 10.79 10.80 10.76 10.80 310,500 3,349,190 10.786 10.80 10.79 10.80 10.76 10.80 310,500 10.786 0.84%
2025-08-29 0 10.71 10.72 10.74 10.70 10.82 737,500 7,906,330 10.720 10.71 10.72 10.74 10.70 10.82 737,500 10.720 -1.02%
2025-08-28 0 10.82 10.81 10.84 10.73 10.85 1,323,500 14,307,670 10.811 10.82 10.81 10.84 10.73 10.85 1,323,500 10.810 -0.18%
2025-08-27 0 10.84 10.83 10.84 10.83 10.90 619,500 6,725,335 10.856 10.84 10.83 10.84 10.83 10.90 619,500 10.856 -0.46%
2025-08-26 0 10.89 10.88 10.90 10.87 10.90 774,000 8,428,635 10.890 10.89 10.88 10.90 10.87 10.90 774,000 10.890 0.00%
2025-08-25 0 10.89 10.88 10.90 10.85 10.89 452,000 4,919,065 10.883 10.89 10.88 10.90 10.85 10.89 452,000 10.883 0.55%
2025-08-22 0 10.83 10.82 10.83 10.80 10.83 453,500 4,905,610 10.817 10.83 10.82 10.83 10.80 10.83 453,500 10.817 0.46%
2025-08-21 0 10.78 10.77 10.78 10.76 10.81 345,423 3,727,862 10.792 10.78 10.77 10.78 10.76 10.81 345,423 10.792 -0.19%
2025-08-20 0 10.80 10.78 10.81 10.71 10.80 342,000 3,680,665 10.762 10.80 10.78 10.81 10.71 10.80 342,000 10.762 0.09%
2025-08-19 0 10.79 10.77 10.81 10.74 10.80 471,853 5,086,944 10.781 10.79 10.77 10.81 10.74 10.80 471,853 10.781 0.00%
2025-08-18 0 10.79 10.78 10.80 10.78 10.82 466,500 5,039,830 10.804 10.79 10.78 10.80 10.78 10.82 466,500 10.803 0.00%
2025-08-15 0 10.79 10.78 10.82 10.75 10.83 444,500 4,790,000 10.776 10.79 10.78 10.82 10.75 10.83 444,500 10.776 -0.19%
2025-08-14 0 10.81 10.80 10.83 10.79 10.83 222,000 2,400,285 10.812 10.81 10.80 10.83 10.79 10.83 222,000 10.812 0.09%
2025-08-13 0 10.80 10.79 10.80 10.69 10.81 376,500 4,052,540 10.764 10.80 10.79 10.80 10.69 10.81 376,500 10.764 1.03%
2025-08-12 0 10.69 10.66 10.70 10.63 10.69 179,728 1,916,895 10.666 10.69 10.66 10.70 10.63 10.69 179,728 10.666 0.38%
2025-08-11 0 10.65 10.64 10.67 10.62 10.67 223,000 2,373,075 10.642 10.65 10.64 10.67 10.62 10.67 223,000 10.642 0.09%
2025-08-08 0 10.64 10.63 10.70 10.62 10.67 415,500 4,421,090 10.640 10.64 10.63 10.70 10.62 10.67 415,500 10.640 -0.37%
2025-08-07 0 10.68 10.67 10.70 10.61 10.69 370,125 3,943,110 10.654 10.68 10.67 10.70 10.61 10.69 370,125 10.653 0.28%
2025-08-06 0 10.65 10.63 10.69 10.61 10.65 252,500 2,685,815 10.637 10.65 10.63 10.69 10.61 10.65 252,500 10.637 0.28%
2025-08-05 0 10.62 10.61 10.62 10.56 10.63 260,000 2,756,000 10.600 10.62 10.61 10.62 10.56 10.63 260,000 10.600 0.57%
2025-08-04 0 10.56 10.55 10.56 10.46 10.58 397,000 4,179,830 10.529 10.56 10.55 10.56 10.46 10.58 397,000 10.529 0.57%
2025-08-01 0 10.50 10.49 10.51 10.50 10.60 783,000 8,253,825 10.541 10.50 10.49 10.51 10.50 10.60 783,000 10.541 -0.85%
2025-07-31 0 10.59 10.59 10.69 10.56 11.04 2,505,500 26,587,290 10.612 10.59 10.59 10.69 10.56 11.04 2,505,500 10.612 -1.85%
2025-07-30 0 10.79 10.79 10.90 10.78 10.91 1,002,500 10,870,180 10.843 10.79 10.79 10.90 10.78 10.91 1,002,500 10.843 -0.74%
2025-07-29 0 10.87 10.87 10.90 10.84 10.88 435,500 4,729,480 10.860 10.87 10.87 10.90 10.84 10.88 435,500 10.860 0.18%
2025-07-28 0 10.85 10.85 10.86 10.84 10.87 482,500 5,239,900 10.860 10.85 10.85 10.86 10.84 10.87 482,500 10.860 -0.09%
2025-07-25 0 10.86 10.84 10.96 10.84 10.86 420,500 4,563,640 10.853 10.86 10.84 10.96 10.84 10.86 420,500 10.853 0.09%
2025-07-24 0 10.85 10.84 10.85 10.83 10.85 272,500 2,956,185 10.848 10.85 10.84 10.85 10.83 10.85 272,500 10.848 0.18%
2025-07-23 0 10.83 10.83 10.84 10.83 10.84 287,000 3,110,690 10.839 10.83 10.83 10.84 10.83 10.84 287,000 10.839 0.09%
2025-07-22 0 10.82 10.82 10.83 10.80 10.83 305,200 3,301,337 10.817 10.82 10.82 10.83 10.80 10.83 305,200 10.817 0.09%
2025-07-21 0 10.81 10.80 10.81 10.75 10.83 595,500 6,429,900 10.798 10.81 10.80 10.81 10.75 10.83 595,500 10.797 0.28%
2025-07-18 0 10.78 10.75 10.78 10.74 10.80 451,500 4,857,245 10.758 10.78 10.75 10.78 10.74 10.80 451,500 10.758 0.56%
2025-07-17 0 10.72 10.71 10.73 10.70 10.74 330,000 3,536,555 10.717 10.72 10.71 10.73 10.70 10.74 330,000 10.717 0.28%
2025-07-16 0 10.69 10.70 10.71 10.69 10.74 162,500 1,740,490 10.711 10.69 10.70 10.71 10.69 10.74 162,500 10.711 -0.19%
2025-07-15 0 10.71 10.70 10.71 10.62 10.71 254,000 2,710,485 10.671 10.71 10.70 10.71 10.62 10.71 254,000 10.671 0.56%
2025-07-14 0 10.65 10.62 10.66 10.60 10.65 531,000 5,644,050 10.629 10.65 10.62 10.66 10.60 10.65 531,000 10.629 0.47%
2025-07-11 0 10.60 10.59 10.68 10.58 10.68 410,182 4,363,704 10.639 10.60 10.59 10.68 10.58 10.68 410,182 10.638 0.19%
2025-07-10 0 10.58 10.58 10.60 10.54 10.58 255,500 2,698,760 10.563 10.58 10.58 10.60 10.54 10.58 255,500 10.563 0.19%
2025-07-09 0 10.56 10.54 10.58 10.54 10.60 333,872 3,526,937 10.564 10.56 10.54 10.58 10.54 10.60 333,872 10.564 -0.56%
2025-07-08 0 10.62 10.59 10.62 10.52 10.62 226,661 2,397,821 10.579 10.62 10.59 10.62 10.52 10.62 226,661 10.579 0.95%
2025-07-07 0 10.52 10.52 10.55 10.48 10.54 369,000 3,878,590 10.511 10.52 10.52 10.55 10.48 10.54 369,000 10.511 -0.19%
2025-07-04 0 10.54 10.53 10.56 10.47 10.58 422,000 4,438,800 10.519 10.54 10.53 10.56 10.47 10.58 422,000 10.518 -0.38%
2025-07-03 0 10.58 10.56 10.66 10.53 10.63 279,000 2,945,760 10.558 10.58 10.56 10.66 10.53 10.63 279,000 10.558 -0.19%
2025-07-02 0 10.60 10.59 10.70 10.57 10.67 360,500 3,819,335 10.595 10.60 10.59 10.70 10.57 10.67 360,500 10.595 0.47%
2025-06-30 0 10.55 10.55 10.57 10.55 10.71 887,500 9,393,780 10.585 10.55 10.55 10.57 10.55 10.71 887,500 10.585 -1.49%
2025-06-27 0 10.71 10.68 10.72 10.68 10.75 555,000 5,953,120 10.726 10.71 10.68 10.72 10.68 10.75 555,000 10.726 -0.28%
2025-06-26 0 10.74 10.72 10.74 10.72 10.75 448,000 4,808,270 10.733 10.74 10.72 10.74 10.72 10.75 448,000 10.733 0.09%
2025-06-25 0 10.73 10.72 10.78 10.71 10.73 416,000 4,460,865 10.723 10.73 10.72 10.78 10.71 10.73 416,000 10.723 0.28%
2025-06-24 0 10.70 10.69 10.70 10.62 10.70 134,500 1,436,810 10.683 10.70 10.69 10.70 10.62 10.70 134,500 10.683 0.94%
2025-06-23 0 10.60 10.60 10.61 10.51 10.63 97,500 1,030,155 10.566 10.60 10.60 10.61 10.51 10.63 97,500 10.566 0.38%
2025-06-20 0 10.56 10.54 10.62 10.49 10.57 86,000 907,010 10.547 10.56 10.54 10.62 10.49 10.57 86,000 10.547 0.86%
2025-06-19 0 10.47 10.46 10.48 10.46 10.60 237,500 2,494,010 10.501 10.47 10.46 10.48 10.46 10.60 237,500 10.501 -1.23%
2025-06-18 0 10.60 10.59 10.62 10.57 10.61 173,000 1,833,475 10.598 10.60 10.59 10.62 10.57 10.61 173,000 10.598 -0.19%
2025-06-17 0 10.62 10.61 10.62 10.61 10.63 109,500 1,162,625 10.618 10.62 10.61 10.62 10.61 10.63 109,500 10.618 0.19%
2025-06-16 0 10.60 10.60 10.62 10.57 10.60 56,000 593,135 10.592 10.60 10.60 10.62 10.57 10.60 56,000 10.592 0.28%
2025-06-13 0 10.57 10.55 10.57 10.54 10.60 94,500 998,070 10.562 10.57 10.55 10.57 10.54 10.60 94,500 10.562 -0.28%
2025-06-12 0 10.60 10.60 10.61 10.60 10.63 93,500 991,740 10.607 10.60 10.60 10.61 10.60 10.63 93,500 10.607 -0.09%
2025-06-11 0 10.61 10.61 10.64 10.61 10.63 129,500 1,375,965 10.625 10.61 10.61 10.64 10.61 10.63 129,500 10.625 0.09%
2025-06-10 0 10.60 10.59 10.62 10.57 10.63 182,684 1,936,925 10.603 10.60 10.59 10.62 10.57 10.63 182,684 10.603 0.09%
2025-06-09 0 10.59 10.59 10.60 10.55 10.59 166,000 1,754,995 10.572 10.59 10.59 10.60 10.55 10.59 166,000 10.572 0.57%
2025-06-06 0 10.53 10.51 10.63 10.51 10.53 85,400 898,245 10.518 10.53 10.51 10.63 10.51 10.53 85,400 10.518 0.00%
2025-06-05 0 10.53 10.52 10.53 10.45 10.53 70,500 739,830 10.494 10.53 10.52 10.53 10.45 10.53 70,500 10.494 0.86%
2025-06-04 0 10.44 10.43 10.44 10.42 10.45 27,001 281,875 10.439 10.44 10.43 10.44 10.42 10.45 27,001 10.439 0.38%
2025-06-03 0 10.40 10.40 10.42 10.37 10.41 102,000 1,059,860 10.391 10.40 10.40 10.42 10.37 10.41 102,000 10.391 0.87%
2025-06-02 0 10.31 10.31 10.51 10.16 10.34 233,000 2,380,115 10.215 10.31 10.31 10.51 10.16 10.34 233,000 10.215 -0.58%
2025-05-30 0 10.37 10.34 10.40 10.35 10.44 159,000 1,649,585 10.375 10.37 10.34 10.40 10.35 10.44 159,000 10.375 -1.80%
2025-05-29 0 10.56 10.57 10.70 10.48 10.56 99,000 1,040,505 10.510 10.56 10.57 10.70 10.48 10.56 99,000 10.510 0.48%
2025-05-28 0 10.51 10.50 10.54 10.51 10.53 291,500 3,066,250 10.519 10.51 10.50 10.54 10.51 10.53 291,500 10.519 0.00%
2025-05-27 0 10.51 10.50 10.51 10.50 10.52 125,000 1,313,195 10.506 10.51 10.50 10.51 10.50 10.52 125,000 10.506 0.10%
2025-05-26 0 10.50 10.49 10.54 10.49 10.52 320,500 3,363,810 10.496 10.50 10.49 10.54 10.49 10.52 320,500 10.496 0.10%
2025-05-23 0 10.49 10.48 10.63 10.48 10.49 26,500 277,845 10.485 10.49 10.48 10.63 10.48 10.49 26,500 10.485 0.10%
2025-05-22 0 10.48 10.47 10.48 10.47 10.49 73,000 764,925 10.478 10.48 10.47 10.48 10.47 10.49 73,000 10.478 0.00%
2025-05-21 0 10.48 10.48 10.63 10.46 10.49 71,000 744,220 10.482 10.48 10.48 10.63 10.46 10.49 71,000 10.482 0.00%
2025-05-20 0 10.48 10.47 10.52 10.44 10.48 77,500 812,080 10.479 10.48 10.47 10.52 10.44 10.48 77,500 10.478 0.38%
2025-05-19 0 10.44 10.43 10.63 10.42 10.44 70,000 729,995 10.429 10.44 10.43 10.63 10.42 10.44 70,000 10.429 0.19%
2025-05-16 0 10.42 10.42 10.46 10.42 10.46 95,500 996,890 10.439 10.42 10.42 10.46 10.42 10.46 95,500 10.439 -0.38%
2025-05-15 0 10.46 10.44 10.47 10.44 10.47 36,500 381,785 10.460 10.46 10.44 10.47 10.44 10.47 36,500 10.460 0.10%
2025-05-14 0 10.45 10.44 10.50 10.43 10.45 49,000 511,800 10.445 10.45 10.44 10.50 10.43 10.45 49,000 10.445 0.29%
2025-05-13 0 10.42 10.41 10.42 10.42 10.45 59,000 615,555 10.433 10.42 10.41 10.42 10.42 10.45 59,000 10.433 -0.29%
2025-05-12 0 10.45 10.42 10.45 10.38 10.50 105,000 1,094,525 10.424 10.45 10.42 10.45 10.38 10.50 105,000 10.424 0.87%
2025-05-09 0 10.36 10.35 10.36 10.31 10.36 50,000 517,645 10.353 10.36 10.35 10.36 10.31 10.36 50,000 10.353 0.58%
2025-05-08 0 10.30 10.29 10.35 10.30 10.35 147,636 1,527,299 10.345 10.30 10.29 10.35 10.30 10.35 147,636 10.345 -0.19%
2025-05-07 0 10.32 10.31 10.32 10.30 10.36 103,000 1,063,870 10.329 10.32 10.31 10.32 10.30 10.36 103,000 10.329 0.19%
2025-05-06 0 10.30 10.30 10.32 10.27 10.29 8,000 82,280 10.285 10.30 10.30 10.32 10.27 10.29 8,000 10.285 0.39%
2025-05-02 0 10.26 10.25 10.26 10.22 10.27 34,500 353,475 10.246 10.26 10.25 10.26 10.22 10.27 34,500 10.246 0.98%
2025-04-30 0 10.16 10.16 10.19 10.16 10.38 36,000 366,625 10.184 10.16 10.16 10.19 10.16 10.38 36,000 10.184 -1.17%
2025-04-29 0 10.28 10.28 10.33 10.24 10.35 56,000 577,345 10.310 10.28 10.28 10.33 10.24 10.35 56,000 10.310 0.39%
2025-04-28 0 10.24 10.24 10.34 10.19 10.30 54,500 558,405 10.246 10.24 10.24 10.34 10.19 10.30 54,500 10.246 -0.10%
2025-04-25 0 10.25 10.23 10.25 10.25 10.35 63,000 649,475 10.309 10.25 10.23 10.25 10.25 10.35 63,000 10.309 0.59%
2025-04-24 0 10.19 10.19 10.22 10.16 10.30 96,000 979,330 10.201 10.19 10.19 10.22 10.16 10.30 96,000 10.201 -0.68%
2025-04-23 0 10.26 10.25 10.27 10.17 10.28 128,988 1,318,650 10.223 10.26 10.25 10.27 10.17 10.28 128,988 10.223 2.40%
2025-04-22 0 10.02 9.980 10.18 9.920 10.08 27,500 275,155 10.006 10.02 9.980 10.18 9.920 10.08 27,500 10.006 0.70%
2025-04-17 0 9.950 9.940 10.40 9.900 9.965 94,000 934,687 9.9435 9.950 9.940 10.40 9.900 9.965 94,000 9.9435 1.22%
2025-04-16 0 9.830 9.750 10.40 9.760 9.905 117,500 1,154,900 9.8289 9.830 9.750 10.40 9.760 9.905 117,500 9.8289 -1.80%
2025-04-15 0 10.01 9.970 10.03 9.950 10.03 80,500 803,305 9.9789 10.01 9.970 10.03 9.950 10.03 80,500 9.9789 0.60%
2025-04-14 0 9.950 9.950 10.00 9.875 9.975 205,000 2,038,762 9.9452 9.950 9.950 10.00 9.875 9.975 205,000 9.9452 2.05%
2025-04-11 0 9.750 9.750 9.790 9.550 9.785 74,000 717,847 9.7006 9.750 9.750 9.790 9.550 9.785 74,000 9.7006 1.14%
2025-04-10 0 9.640 9.600 9.680 9.550 9.870 360,000 3,479,222 9.6645 9.640 9.600 9.680 9.550 9.870 360,000 9.6645 2.01%
2025-04-09 0 9.450 9.450 9.850 9.010 9.490 136,000 1,249,910 9.1905 9.450 9.450 9.850 9.010 9.490 136,000 9.1905 0.59%
2025-04-08 0 9.395 9.300 9.800 9.230 9.550 303,000 2,846,475 9.3943 9.395 9.300 9.800 9.230 9.550 303,000 9.3943 1.95%
2025-04-07 0 9.215 9.210 9.250 9.215 10.40 653,000 6,266,800 9.5969 9.215 9.210 9.250 9.215 10.40 653,000 9.5969 -12.24%
2025-04-03 0 10.50 10.49 10.50 10.47 10.62 201,500 2,116,725 10.505 10.50 10.49 10.50 10.47 10.62 201,500 10.505 -1.13%
2025-04-02 0 10.62 10.60 10.70 10.54 10.65 48,500 515,380 10.626 10.62 10.60 10.70 10.54 10.65 48,500 10.626 0.09%
2025-04-01 0 10.61 10.60 11.12 10.60 10.64 64,000 679,585 10.619 10.61 10.60 11.12 10.60 10.64 64,000 10.619 0.47%
2025-03-31 0 10.56 10.56 10.90 10.53 10.65 102,000 1,080,610 10.594 10.56 10.56 10.90 10.53 10.65 102,000 10.594 -1.95%
2025-03-28 0 10.77 10.76 10.89 10.73 10.94 261,500 2,832,520 10.832 10.77 10.76 10.89 10.73 10.94 261,500 10.832 -0.65%
2025-03-27 0 10.84 10.80 10.95 10.83 10.90 97,000 1,053,930 10.865 10.84 10.80 10.95 10.83 10.90 97,000 10.865 0.56%
2025-03-26 0 10.78 10.78 10.81 10.74 10.80 68,500 737,415 10.765 10.78 10.78 10.81 10.74 10.80 68,500 10.765 0.37%
2025-03-25 0 10.74 10.73 10.98 10.73 10.85 62,500 671,820 10.749 10.74 10.73 10.98 10.73 10.85 62,500 10.749 -1.01%
2025-03-24 0 10.85 10.85 10.98 10.80 10.85 32,500 352,020 10.831 10.85 10.85 10.98 10.80 10.85 32,500 10.831 0.28%
2025-03-21 0 10.82 10.80 10.86 10.77 10.90 57,000 617,205 10.828 10.82 10.80 10.86 10.77 10.90 57,000 10.828 -0.73%
2025-03-20 0 10.90 10.91 10.93 10.90 10.98 48,000 525,560 10.949 10.90 10.91 10.93 10.90 10.98 48,000 10.949 -0.73%
2025-03-19 0 10.98 10.96 10.98 10.93 10.99 18,768 205,514 10.950 10.98 10.96 10.98 10.93 10.99 18,768 10.950 0.27%
2025-03-18 0 10.95 10.92 10.95 10.90 10.95 112,580 1,228,052 10.908 10.95 10.92 10.95 10.90 10.95 112,580 10.908 0.92%
2025-03-17 0 10.85 10.80 10.85 10.83 10.89 132,000 1,433,515 10.860 10.85 10.80 10.85 10.83 10.89 132,000 10.860 0.46%
2025-03-14 0 10.80 10.75 10.80 10.72 10.80 19,000 204,445 10.760 10.80 10.75 10.80 10.72 10.80 19,000 10.760 1.41%
2025-03-13 0 10.65 10.58 10.73 10.60 10.71 63,000 671,200 10.654 10.65 10.58 10.73 10.60 10.71 63,000 10.654 0.09%
2025-03-12 0 10.64 10.60 10.80 10.61 10.74 36,500 390,565 10.700 10.64 10.60 10.80 10.61 10.74 36,500 10.700 -0.93%
2025-03-11 0 10.74 10.72 10.90 10.57 10.74 124,000 1,320,355 10.648 10.74 10.72 10.90 10.57 10.74 124,000 10.648 0.28%
2025-03-10 0 10.71 10.70 10.71 10.63 10.78 58,500 626,875 10.716 10.71 10.70 10.71 10.63 10.78 58,500 10.716 -0.37%
2025-03-07 0 10.75 10.74 10.80 10.72 10.83 44,500 479,870 10.784 10.75 10.74 10.80 10.72 10.83 44,500 10.784 0.00%
2025-03-06 0 10.75 10.73 10.90 10.70 10.79 167,648 1,799,681 10.735 10.75 10.73 10.90 10.70 10.79 167,648 10.735 1.22%
2025-03-05 0 10.62 10.63 10.65 10.50 10.60 42,500 448,500 10.553 10.62 10.63 10.65 10.50 10.60 42,500 10.553 2.12%
2025-03-04 0 10.40 10.40 10.50 10.30 10.44 83,001 859,325 10.353 10.40 10.40 10.50 10.30 10.44 83,001 10.353 -0.48%
2025-03-03 0 10.45 10.37 10.45 10.37 10.53 186,500 1,952,605 10.470 10.45 10.37 10.45 10.37 10.53 186,500 10.470 1.06%
2025-02-28 0 10.34 10.32 10.34 10.30 10.66 252,500 2,629,565 10.414 10.34 10.32 10.34 10.30 10.66 252,500 10.414 -3.99%
2025-02-27 0 10.77 10.72 10.83 10.71 10.82 136,500 1,465,300 10.735 10.77 10.72 10.83 10.71 10.82 136,500 10.735 0.19%
2025-02-26 0 10.75 10.72 10.82 10.72 10.77 56,000 602,375 10.757 10.75 10.72 10.82 10.72 10.77 56,000 10.757 0.19%
2025-02-25 0 10.73 10.73 10.82 10.73 10.77 101,000 1,086,020 10.753 10.73 10.73 10.82 10.73 10.77 101,000 10.753 -0.19%
2025-02-24 0 10.75 10.73 10.82 10.70 10.75 53,500 574,685 10.742 10.75 10.73 10.82 10.70 10.75 53,500 10.742 0.28%
2025-02-21 0 10.72 10.71 10.74 10.72 10.76 66,500 714,160 10.739 10.72 10.71 10.74 10.72 10.76 66,500 10.739 0.19%
2025-02-20 0 10.70 10.70 10.82 10.70 10.74 66,000 706,820 10.709 10.70 10.70 10.82 10.70 10.74 66,000 10.709 0.00%
2025-02-19 0 10.70 10.70 10.73 10.70 10.74 7,500 80,455 10.727 10.70 10.70 10.73 10.70 10.74 7,500 10.727 0.00%
2025-02-18 0 10.70 10.70 10.80 10.69 10.70 22,000 235,330 10.697 10.70 10.70 10.80 10.69 10.70 22,000 10.697 0.00%
2025-02-17 0 10.70 10.70 10.73 10.68 10.73 94,000 1,007,040 10.713 10.70 10.70 10.73 10.68 10.73 94,000 10.713 -0.19%
2025-02-14 0 10.72 10.70 10.72 10.66 10.72 109,000 1,166,445 10.701 10.72 10.70 10.72 10.66 10.72 109,000 10.701 0.66%
2025-02-13 0 10.65 10.54 10.71 10.63 10.72 61,000 651,680 10.683 10.65 10.54 10.71 10.63 10.72 61,000 10.683 -0.47%
2025-02-12 0 10.70 10.69 10.75 10.66 10.70 95,500 1,021,105 10.692 10.70 10.69 10.75 10.66 10.70 95,500 10.692 0.38%
2025-02-11 0 10.66 10.63 10.66 10.63 10.67 116,510 1,241,336 10.654 10.66 10.63 10.66 10.63 10.67 116,510 10.654 0.57%
2025-02-10 0 10.60 10.60 10.64 10.60 10.71 143,500 1,526,340 10.637 10.60 10.60 10.64 10.60 10.71 143,500 10.637 -0.09%
2025-02-07 0 10.61 10.59 10.61 10.55 10.63 34,000 360,430 10.601 10.61 10.59 10.61 10.55 10.63 34,000 10.601 0.47%
2025-02-06 0 10.56 10.55 10.60 10.53 10.58 126,000 1,330,645 10.561 10.56 10.55 10.60 10.53 10.58 126,000 10.561 0.48%
2025-02-05 0 10.51 10.51 10.55 10.49 10.51 15,000 157,585 10.506 10.51 10.51 10.55 10.49 10.51 15,000 10.506 -0.10%
2025-02-04 0 10.52 10.35 10.54 10.47 10.55 73,500 772,505 10.510 10.52 10.35 10.54 10.47 10.55 73,500 10.510 0.96%
2025-02-03 0 10.42 10.39 10.42 10.28 10.42 53,500 554,065 10.356 10.42 10.39 10.42 10.28 10.42 53,500 10.356 0.10%
2025-01-28 0 10.41 10.41 10.44 10.41 10.41 1,500 15,615 10.410 10.41 10.41 10.44 10.41 10.41 1,500 10.410 0.10%
2025-01-27 0 10.40 10.30 10.40 10.39 10.47 23,000 239,455 10.411 10.40 10.30 10.40 10.39 10.47 23,000 10.411 -0.67%
2025-01-24 0 10.47 10.42 10.50 10.37 10.48 96,000 1,001,750 10.435 10.47 10.42 10.50 10.37 10.48 96,000 10.435 1.36%
2025-01-23 0 10.33 10.29 10.38 10.28 10.38 92,500 954,910 10.323 10.33 10.29 10.38 10.28 10.38 92,500 10.323 -0.10%
2025-01-22 0 10.34 10.32 10.36 10.32 10.41 33,000 341,530 10.349 10.34 10.32 10.36 10.32 10.41 33,000 10.349 -0.67%
2025-01-21 0 10.41 10.38 10.43 10.36 10.45 66,000 686,720 10.405 10.41 10.38 10.43 10.36 10.45 66,000 10.405 0.48%
2025-01-20 0 10.36 10.36 10.37 10.23 10.39 66,000 682,545 10.342 10.36 10.36 10.37 10.23 10.39 66,000 10.342 1.27%
2025-01-17 0 10.23 10.23 10.24 10.15 10.24 50,000 510,325 10.207 10.23 10.23 10.24 10.15 10.24 50,000 10.207 0.59%
2025-01-16 0 10.17 10.17 10.19 10.11 10.21 60,000 611,005 10.183 10.17 10.17 10.19 10.11 10.21 60,000 10.183 0.69%
2025-01-15 0 10.10 10.07 10.24 10.05 10.10 21,500 216,425 10.066 10.10 10.07 10.24 10.05 10.10 21,500 10.066 0.40%
2025-01-14 0 10.06 9.990 10.06 9.925 10.06 81,500 813,352 9.9798 10.06 9.990 10.06 9.925 10.06 81,500 9.9798 1.72%
2025-01-13 0 9.890 9.890 9.920 9.785 10.00 216,000 2,132,080 9.8707 9.890 9.890 9.920 9.785 10.00 216,000 9.8707 -1.00%
2025-01-10 0 9.990 9.970 10.07 9.950 10.07 73,000 729,972 9.9996 9.990 9.970 10.07 9.950 10.07 73,000 9.9996 -0.79%
2025-01-09 0 10.07 10.05 10.30 10.05 10.12 149,500 1,504,320 10.062 10.07 10.05 10.30 10.05 10.12 149,500 10.062 0.10%
2025-01-08 0 10.06 10.03 10.30 10.00 10.11 96,500 969,325 10.045 10.06 10.03 10.30 10.00 10.11 96,500 10.045 -0.59%
2025-01-07 0 10.12 10.10 10.35 10.05 10.21 132,000 1,333,285 10.101 10.12 10.10 10.35 10.05 10.21 132,000 10.101 -0.98%
2025-01-06 0 10.22 10.20 10.26 10.20 10.22 77,500 791,770 10.216 10.22 10.20 10.26 10.20 10.22 77,500 10.216 0.10%
2025-01-03 0 10.21 10.21 10.35 10.18 10.28 182,000 1,860,075 10.220 10.21 10.21 10.35 10.18 10.28 182,000 10.220 -0.68%
2025-01-02 0 10.28 10.27 10.28 10.28 10.42 142,500 1,471,750 10.328 10.28 10.27 10.28 10.28 10.42 142,500 10.328 -1.25%
2024-12-31 0 10.41 10.38 10.44 10.34 10.44 142,500 1,483,010 10.407 10.41 10.38 10.44 10.34 10.44 142,500 10.407 0.77%
2024-12-30 0 10.33 10.32 10.46 10.30 10.35 38,500 397,280 10.319 10.33 10.32 10.46 10.30 10.35 38,500 10.319 -1.15%
2024-12-27 0 10.45 10.43 10.45 10.34 10.45 63,500 662,035 10.426 10.45 10.43 10.45 10.34 10.45 63,500 10.426 0.10%
2024-12-24 0 10.44 10.43 10.44 10.43 10.44 9,000 93,930 10.437 10.44 10.43 10.44 10.43 10.44 9,000 10.437 0.29%
2024-12-23 0 10.41 10.39 10.43 10.38 10.41 33,000 343,295 10.403 10.41 10.39 10.43 10.38 10.41 33,000 10.403 0.19%
2024-12-20 0 10.39 10.36 10.43 10.36 10.40 31,500 326,690 10.371 10.39 10.36 10.43 10.36 10.40 31,500 10.371 0.10%
2024-12-19 0 10.38 10.36 10.46 10.30 10.38 14,000 144,875 10.348 10.38 10.36 10.46 10.30 10.38 14,000 10.348 0.00%
2024-12-18 0 10.38 10.35 10.46 10.37 10.39 18,000 186,830 10.379 10.38 10.35 10.46 10.37 10.39 18,000 10.379 0.29%
2024-12-17 0 10.35 10.32 10.35 10.33 10.35 12,000 124,130 10.344 10.35 10.32 10.35 10.33 10.35 12,000 10.344 -0.10%
2024-12-16 0 10.36 10.31 10.36 10.30 10.36 108,000 1,113,390 10.309 10.36 10.31 10.36 10.30 10.36 108,000 10.309 -0.10%
2024-12-13 0 10.37 10.35 10.46 10.32 10.38 22,000 227,660 10.348 10.37 10.35 10.46 10.32 10.38 22,000 10.348 0.10%
2024-12-12 0 10.36 10.35 10.39 10.36 10.36 21,500 222,710 10.359 10.36 10.35 10.39 10.36 10.36 21,500 10.359 0.00%
2024-12-11 0 10.36 10.35 10.40 10.33 10.38 57,000 590,955 10.368 10.36 10.35 10.40 10.33 10.38 57,000 10.368 0.39%
2024-12-10 0 10.32 10.31 10.40 10.32 10.44 54,000 558,530 10.343 10.32 10.31 10.40 10.32 10.44 54,000 10.343 -0.19%
2024-12-09 0 10.34 10.34 10.37 10.19 10.33 199,500 2,049,820 10.275 10.34 10.34 10.37 10.19 10.33 199,500 10.275 0.39%
2024-12-06 0 10.30 10.30 10.32 10.26 10.35 66,500 684,855 10.299 10.30 10.30 10.32 10.26 10.35 66,500 10.299 0.78%
2024-12-05 0 10.22 10.22 10.26 10.21 10.26 35,500 363,165 10.230 10.22 10.22 10.26 10.21 10.26 35,500 10.230 -0.78%
2024-12-04 0 10.30 10.26 10.31 10.26 10.31 31,500 323,830 10.280 10.30 10.26 10.31 10.26 10.31 31,500 10.280 0.00%
2024-12-03 0 10.30 10.27 10.30 10.20 10.30 74,000 757,850 10.241 10.30 10.27 10.30 10.20 10.30 74,000 10.241 0.98%
2024-12-02 0 10.20 10.20 10.30 10.18 10.36 9,000 92,490 10.277 10.20 10.20 10.30 10.18 10.36 9,000 10.277 0.59%
2024-11-29 0 10.14 10.12 10.30 10.12 10.20 86,500 877,625 10.146 10.14 10.12 10.30 10.12 10.20 86,500 10.146 -1.93%
2024-11-28 0 10.34 10.34 10.40 10.30 10.40 22,500 233,340 10.371 10.34 10.34 10.40 10.30 10.40 22,500 10.371 -1.52%
2024-11-27 0 10.50 10.47 10.52 10.23 10.50 30,000 312,240 10.408 10.50 10.47 10.52 10.23 10.50 30,000 10.408 2.64%
2024-11-26 0 10.23 10.22 10.30 10.20 10.26 31,000 316,895 10.222 10.23 10.22 10.30 10.20 10.26 31,000 10.222 -0.29%
2024-11-25 0 10.26 10.22 10.40 10.19 10.30 61,500 630,220 10.248 10.26 10.22 10.40 10.19 10.30 61,500 10.247 0.29%
2024-11-22 0 10.23 10.23 10.30 10.20 10.46 193,564 1,992,129 10.292 10.23 10.23 10.30 10.20 10.46 193,564 10.292 -1.82%
2024-11-21 0 10.42 10.38 10.50 10.42 10.45 3,500 36,530 10.437 10.42 10.38 10.50 10.42 10.45 3,500 10.437 -0.38%
2024-11-20 0 10.46 10.40 10.50 10.41 10.46 42,500 442,805 10.419 10.46 10.40 10.50 10.41 10.46 42,500 10.419 0.87%
2024-11-19 0 10.37 10.37 10.43 10.37 10.38 11,500 119,415 10.384 10.37 10.37 10.43 10.37 10.38 11,500 10.384 -0.10%
2024-11-18 0 10.38 10.33 10.44 10.35 10.45 56,000 581,915 10.391 10.38 10.33 10.44 10.35 10.45 56,000 10.391 0.78%
2024-11-15 0 10.30 10.29 10.35 10.25 10.36 92,500 954,990 10.324 10.30 10.29 10.35 10.25 10.36 92,500 10.324 0.19%
2024-11-14 0 10.28 10.26 10.40 10.26 10.41 70,000 722,190 10.317 10.28 10.26 10.40 10.26 10.41 70,000 10.317 -1.15%
2024-11-13 0 10.40 10.36 10.40 10.35 10.40 21,500 223,000 10.372 10.40 10.36 10.40 10.35 10.40 21,500 10.372 -0.19%
2024-11-12 0 10.42 10.40 10.68 10.40 10.58 85,000 888,365 10.451 10.42 10.40 10.68 10.40 10.58 85,000 10.451 -1.51%
2024-11-11 0 10.58 10.58 10.68 10.52 10.56 44,500 469,705 10.555 10.58 10.58 10.68 10.52 10.56 44,500 10.555 -0.28%
2024-11-08 0 10.61 10.50 10.61 10.58 10.62 36,000 381,725 10.604 10.61 10.50 10.61 10.58 10.62 36,000 10.603 0.09%
2024-11-07 0 10.60 10.53 10.60 10.55 10.60 11,000 116,100 10.555 10.60 10.53 10.60 10.55 10.60 11,000 10.555 0.95%
2024-11-06 0 10.50 10.50 10.54 10.47 10.55 34,500 362,230 10.499 10.50 10.50 10.54 10.47 10.55 34,500 10.499 -0.76%
2024-11-05 0 10.58 10.58 10.60 10.49 10.59 21,500 226,600 10.540 10.58 10.58 10.60 10.49 10.59 21,500 10.540 1.05%
2024-11-04 0 10.47 10.47 10.49 10.44 10.50 26,000 272,355 10.475 10.47 10.47 10.49 10.44 10.50 26,000 10.475 -0.29%
2024-11-01 0 10.50 10.46 10.52 10.42 10.50 21,500 224,860 10.459 10.50 10.46 10.52 10.42 10.50 21,500 10.459 0.38%
2024-10-31 0 10.46 10.44 10.65 10.44 10.53 61,000 639,715 10.487 10.46 10.44 10.65 10.44 10.53 61,000 10.487 -0.95%
2024-10-30 0 10.56 10.56 10.60 10.52 10.65 65,500 691,875 10.563 10.56 10.56 10.60 10.52 10.65 65,500 10.563 -0.85%
2024-10-29 0 10.65 10.60 10.72 10.60 10.66 39,000 415,215 10.647 10.65 10.60 10.72 10.60 10.66 39,000 10.647 0.47%
2024-10-28 0 10.60 10.59 10.68 10.53 10.61 27,500 290,850 10.576 10.60 10.59 10.68 10.53 10.61 27,500 10.576 0.28%
2024-10-25 0 10.57 10.52 10.70 10.50 10.82 12,500 133,100 10.648 10.57 10.52 10.70 10.50 10.82 12,500 10.648 0.67%
2024-10-24 0 10.50 10.47 10.61 10.48 10.53 44,500 467,145 10.498 10.50 10.47 10.61 10.48 10.53 44,500 10.498 -0.38%
2024-10-23 0 10.54 10.53 10.54 10.49 10.55 42,500 446,845 10.514 10.54 10.53 10.54 10.49 10.55 42,500 10.514 0.86%
2024-10-22 0 10.45 10.41 10.61 10.45 10.47 41,000 429,220 10.469 10.45 10.41 10.61 10.45 10.47 41,000 10.469 0.29%
2024-10-21 0 10.42 10.35 10.61 10.42 10.50 32,000 334,910 10.466 10.42 10.35 10.61 10.42 10.50 32,000 10.466 -0.38%
2024-10-18 0 10.46 10.45 10.46 10.30 10.46 12,000 124,350 10.363 10.46 10.45 10.46 10.30 10.46 12,000 10.363 1.75%
2024-10-17 0 10.28 10.22 10.61 10.21 10.46 93,000 963,312 10.358 10.28 10.22 10.61 10.21 10.46 93,000 10.358 -0.58%
2024-10-16 0 10.34 10.31 10.40 10.28 10.35 33,500 345,500 10.313 10.34 10.31 10.40 10.28 10.35 33,500 10.313 0.68%
2024-10-15 0 10.27 10.15 10.60 10.25 10.45 32,000 330,680 10.334 10.27 10.15 10.60 10.25 10.45 32,000 10.334 -1.91%
2024-10-14 0 10.47 10.38 10.68 10.38 10.47 14,000 146,070 10.434 10.47 10.38 10.68 10.38 10.47 14,000 10.434 0.87%
2024-10-10 0 10.38 10.38 10.60 10.33 10.38 5,500 56,990 10.362 10.38 10.38 10.60 10.33 10.38 5,500 10.362 0.68%
2024-10-09 0 10.31 10.20 10.39 10.25 10.39 23,500 242,125 10.303 10.31 10.20 10.39 10.25 10.39 23,500 10.303 -0.19%
2024-10-08 0 10.33 10.26 10.35 10.33 10.50 48,500 503,560 10.383 10.33 10.26 10.35 10.33 10.50 48,500 10.383 -2.09%
2024-10-07 0 10.55 10.48 10.60 10.55 10.64 13,885 147,141 10.597 10.55 10.48 10.60 10.55 10.64 13,885 10.597 -0.57%
2024-10-04 0 10.61 10.53 10.61 10.45 10.61 104,500 1,094,565 10.474 10.61 10.53 10.61 10.45 10.61 104,500 10.474 1.63%
2024-10-03 0 10.44 10.20 10.61 10.44 10.61 4,500 47,440 10.542 10.44 10.20 10.61 10.44 10.61 4,500 10.542 -1.69%
2024-10-02 0 10.62 10.52 10.73 10.35 10.62 81,000 846,485 10.450 10.62 10.52 10.73 10.35 10.62 81,000 10.450 3.81%
2024-09-30 0 10.23 10.23 10.50 10.22 10.40 17,000 176,130 10.361 10.23 10.23 10.50 10.22 10.40 17,000 10.361 -2.01%
2024-09-27 0 10.44 10.32 10.59 10.33 10.44 23,500 243,710 10.371 10.44 10.32 10.59 10.33 10.44 23,500 10.371 0.68%
2024-09-26 0 10.37 10.33 10.38 10.33 10.38 23,694 245,674 10.369 10.37 10.33 10.38 10.33 10.38 23,694 10.369 0.00%
2024-09-25 0 10.37 10.32 10.48 10.32 10.38 86,500 896,685 10.366 10.37 10.32 10.48 10.32 10.38 86,500 10.366 0.48%
2024-09-24 0 10.32 10.32 10.48 10.32 10.37 20,500 212,560 10.369 10.32 10.32 10.48 10.32 10.37 20,500 10.369 0.10%
2024-09-23 0 10.31 10.30 10.37 10.31 10.38 23,000 238,125 10.353 10.31 10.30 10.37 10.31 10.38 23,000 10.353 0.19%
2024-09-20 0 10.29 10.27 10.35 10.29 10.36 17,000 175,245 10.309 10.29 10.27 10.35 10.29 10.36 17,000 10.309 0.19%
2024-09-19 0 10.27 10.22 10.30 10.20 10.29 48,500 497,360 10.255 10.27 10.22 10.30 10.20 10.29 48,500 10.255 1.08%
2024-09-17 0 10.16 10.16 10.24 10.16 10.18 36,500 371,225 10.171 10.16 10.16 10.24 10.16 10.18 36,500 10.171 0.69%
2024-09-16 0 10.09 10.04 10.09 10.00 10.09 1,500 15,065 10.043 10.09 10.04 10.09 10.00 10.09 1,500 10.043 0.30%
2024-09-13 0 10.06 10.05 10.06 10.05 10.15 10,500 106,365 10.130 10.06 10.05 10.06 10.05 10.15 10,500 10.130 0.40%
2024-09-12 0 10.02 9.920 10.25 10.03 10.03 500 5,015 10.030 10.02 9.920 10.25 10.03 10.03 500 10.030 1.06%
2024-09-11 0 9.915 9.915 10.25 9.875 9.955 33,000 326,045 9.8802 9.915 9.915 10.25 9.875 9.955 33,000 9.8802 -0.85%
2024-09-10 0 10.00 9.965 10.00 9.950 10.00 33,500 333,610 9.9585 10.00 9.965 10.00 9.950 10.00 33,500 9.9585 0.91%
2024-09-09 0 9.910 9.920 10.03 9.900 9.965 70,000 695,680 9.9383 9.910 9.920 10.03 9.900 9.965 70,000 9.9383 -1.10%
2024-09-05 0 10.02 10.00 10.24 10.02 10.05 34,000 340,710 10.021 10.02 10.00 10.24 10.02 10.05 34,000 10.021 -0.20%
2024-09-04 0 10.04 10.00 10.30 10.00 10.04 29,500 295,360 10.012 10.04 10.00 10.30 10.00 10.04 29,500 10.012 -0.40%
2024-09-03 0 10.08 10.08 10.24 10.05 10.05 1,000 10,050 10.050 10.08 10.08 10.24 10.05 10.05 1,000 10.050 -0.40%
2024-09-02 0 10.12 10.08 10.26 10.10 10.14 27,500 278,105 10.113 10.12 10.08 10.26 10.10 10.14 27,500 10.113 -1.17%
2024-08-30 0 10.24 10.09 10.24 10.12 10.25 27,500 279,850 10.176 10.24 10.09 10.24 10.12 10.25 27,500 10.176 -0.19%
2024-08-29 0 10.26 10.21 10.31 10.09 10.26 25,000 254,580 10.183 10.26 10.21 10.31 10.09 10.26 25,000 10.183 0.69%
2024-08-28 0 10.19 10.14 10.19 10.19 10.19 1,000 10,190 10.190 10.19 10.14 10.19 10.19 10.19 1,000 10.190 0.59%
2024-08-27 0 10.13 10.13 10.19 - - 0 0 - 10.13 10.13 10.19 - - 0 - 0.00%
2024-08-26 0 10.13 9.800 10.19 10.13 10.19 64,500 654,175 10.142 10.13 9.800 10.19 10.13 10.19 64,500 10.142 0.00%
2024-08-23 0 10.13 10.13 10.14 10.12 10.13 32,500 329,245 10.131 10.13 10.13 10.14 10.12 10.13 32,500 10.131 -0.20%
2024-08-22 0 10.15 10.13 10.15 10.12 10.15 4,000 40,545 10.136 10.15 10.13 10.15 10.12 10.15 4,000 10.136 0.00%
2024-08-21 0 10.15 10.11 10.15 10.15 10.15 3,000 30,450 10.150 10.15 10.11 10.15 10.15 10.15 3,000 10.150 0.00%
2024-08-20 0 10.15 10.14 10.16 10.11 10.18 25,000 253,845 10.154 10.15 10.14 10.16 10.11 10.18 25,000 10.154 0.00%
2024-08-19 0 10.15 10.15 10.25 - - 0 0 - 10.15 10.15 10.25 - - 0 - 0.50%
2024-08-16 0 10.10 10.10 10.22 10.09 10.14 20,000 201,855 10.093 10.10 10.10 10.22 10.09 10.14 20,000 10.093 0.50%
2024-08-15 0 10.05 10.02 10.25 - - 0 0 - 10.05 10.02 10.25 - - 0 - 0.00%
2024-08-14 0 10.05 10.02 10.15 10.03 10.05 4,000 40,130 10.033 10.05 10.02 10.15 10.03 10.05 4,000 10.033 0.50%
2024-08-13 0 10.00 9.980 10.40 10.00 10.00 10,500 105,000 10.000 10.00 9.980 10.40 10.00 10.00 10,500 10.000 0.10%
2024-08-12 0 9.990 9.950 10.40 9.990 9.990 500 4,995 9.9900 9.990 9.950 10.40 9.990 9.990 500 9.9900 -0.20%
2024-08-09 0 10.01 9.960 10.02 10.00 10.04 8,500 85,050 10.006 10.01 9.960 10.02 10.00 10.04 8,500 10.006 1.01%
2024-08-08 0 9.910 9.900 10.40 9.845 9.940 11,000 109,277 9.9343 9.910 9.900 10.40 9.845 9.940 11,000 9.9343 0.46%
2024-08-07 0 9.865 9.850 9.900 9.865 9.920 15,500 153,192 9.8834 9.865 9.850 9.900 9.865 9.920 15,500 9.8834 0.46%
2024-08-06 0 9.820 9.800 9.820 9.825 9.895 13,500 133,360 9.8785 9.820 9.800 9.820 9.825 9.895 13,500 9.8785 0.20%
2024-08-05 0 9.800 9.700 9.950 9.700 9.910 29,000 285,100 9.8310 9.800 9.700 9.950 9.700 9.910 29,000 9.8310 -1.11%
2024-08-02 0 9.910 9.900 9.910 9.895 9.950 23,000 228,112 9.9179 9.910 9.900 9.910 9.895 9.950 23,000 9.9179 -0.75%
2024-08-01 0 9.985 9.945 10.20 9.980 10.26 76,000 764,507 10.059 9.985 9.945 10.20 9.980 10.26 76,000 10.059 -0.15%
2024-07-31 0 10.00 10.00 10.01 9.960 10.04 14,000 140,055 10.004 10.00 10.00 10.01 9.960 10.04 14,000 10.004 -2.72%
2024-07-30 0 10.28 10.10 10.28 10.00 10.35 72,000 730,950 10.152 10.28 10.10 10.28 10.00 10.35 72,000 10.152 1.08%
2024-07-29 0 10.17 9.980 10.40 10.15 10.20 52,000 529,025 10.174 10.17 9.980 10.40 10.15 10.20 52,000 10.174 1.40%
2024-07-26 0 10.03 9.990 10.03 9.980 10.09 28,500 285,480 10.017 10.03 9.990 10.03 9.980 10.09 28,500 10.017 -0.10%
2024-07-25 0 10.04 10.00 10.40 10.00 10.13 43,500 436,755 10.040 10.04 10.00 10.40 10.00 10.13 43,500 10.040 -0.89%
2024-07-24 0 10.13 10.13 10.40 10.13 10.26 59,000 601,515 10.195 10.13 10.13 10.40 10.13 10.26 59,000 10.195 -1.17%
2024-07-23 0 10.25 10.20 10.40 10.25 10.29 5,500 56,520 10.276 10.25 10.20 10.40 10.25 10.29 5,500 10.276 -0.29%
2024-07-22 0 10.28 10.06 10.40 10.14 10.28 61,000 624,965 10.245 10.28 10.06 10.40 10.14 10.28 61,000 10.245 1.58%
2024-07-19 0 10.12 10.12 - 10.12 10.29 24,500 249,780 10.195 10.12 10.12 - 10.12 10.29 24,500 10.195 -1.84%
2024-07-18 0 10.31 10.25 10.39 10.32 10.32 500 5,160 10.320 10.31 10.25 10.39 10.32 10.32 500 10.320 0.10%
2024-07-17 0 10.30 10.23 10.40 10.23 10.30 54,500 561,190 10.297 10.30 10.23 10.40 10.23 10.30 54,500 10.297 0.00%
2024-07-16 0 10.30 10.24 - - - 0 0 - 10.30 10.24 - - - 0 - -0.10%
2024-07-15 0 10.31 10.11 10.38 10.31 10.31 10,500 108,255 10.310 10.31 10.11 10.38 10.31 10.31 10,500 10.310 -0.77%
2024-07-12 0 10.39 10.11 10.39 10.32 10.40 25,500 263,200 10.322 10.39 10.11 10.39 10.32 10.40 25,500 10.322 0.97%
2024-07-11 0 10.29 10.11 10.40 10.20 10.29 2,500 25,645 10.258 10.29 10.11 10.40 10.20 10.29 2,500 10.258 1.58%
2024-07-10 0 10.13 10.14 10.40 10.13 10.40 58,500 595,090 10.173 10.13 10.14 10.40 10.13 10.40 58,500 10.172 -0.69%
2024-07-09 0 10.20 10.16 - 10.14 10.22 93,000 944,630 10.157 10.20 10.16 - 10.14 10.22 93,000 10.157 0.20%
2024-07-08 0 10.18 10.16 - 10.17 10.20 40,500 412,475 10.185 10.18 10.16 - 10.17 10.20 40,500 10.185 -0.88%
2024-07-05 0 10.27 10.22 - 10.22 10.27 24,500 251,235 10.255 10.27 10.22 - 10.22 10.27 24,500 10.254 0.10%
2024-07-04 0 10.26 10.26 10.33 10.25 10.26 8,500 87,130 10.251 10.26 10.26 10.33 10.25 10.26 8,500 10.251 0.49%
2024-07-03 0 10.21 10.21 10.25 - - 0 0 - 10.21 10.21 10.25 - - 0 - 0.20%
2024-07-02 0 10.19 10.15 10.24 10.18 10.21 26,500 270,215 10.197 10.19 10.15 10.24 10.18 10.21 26,500 10.197 0.39%
2024-06-28 0 10.15 10.15 10.43 10.15 10.24 62,500 638,880 10.222 10.15 10.15 10.43 10.15 10.24 62,500 10.222 -0.78%
2024-06-27 0 10.23 - 10.43 10.23 10.33 42,500 437,385 10.291 10.23 - 10.43 10.23 10.33 42,500 10.291 -1.82%
2024-06-26 0 10.42 10.30 - 10.41 10.42 15,000 156,190 10.413 10.42 10.30 - 10.41 10.42 15,000 10.413 0.58%
2024-06-25 0 10.36 - 10.46 10.35 10.47 15,500 162,110 10.459 10.36 - 10.46 10.35 10.47 15,500 10.459 0.10%
2024-06-24 0 10.35 10.29 - 10.29 10.35 25,500 263,575 10.336 10.35 10.29 - 10.29 10.35 25,500 10.336 -0.29%
2024-06-21 0 10.38 10.35 - 10.35 10.42 81,000 842,490 10.401 10.38 10.35 - 10.35 10.42 81,000 10.401 -0.67%
2024-06-20 0 10.45 10.45 - 10.45 10.45 2,000 20,900 10.450 10.45 10.45 - 10.45 10.45 2,000 10.450 0.00%
2024-06-19 0 10.45 - - 10.38 10.47 7,500 78,100 10.413 10.45 - - 10.38 10.47 7,500 10.413 1.26%
2024-06-18 0 10.32 - - 10.31 10.32 8,000 82,555 10.319 10.32 - - 10.31 10.32 8,000 10.319 0.10%
2024-06-17 0 10.31 10.26 10.31 10.31 10.32 1,000 10,315 10.315 10.31 10.26 10.31 10.31 10.32 1,000 10.315 -0.10%
2024-06-14 0 10.32 10.30 10.32 10.33 10.33 1,000 10,330 10.330 10.32 10.30 10.32 10.33 10.33 1,000 10.330 0.19%
2024-06-13 0 10.30 10.28 - - - 0 0 - 10.30 10.28 - - - 0 - 0.19%
2024-06-12 0 10.28 10.24 - 10.25 10.29 15,000 153,915 10.261 10.28 10.24 - 10.25 10.29 15,000 10.261 -0.10%
2024-06-11 0 10.29 10.29 - 10.26 10.36 17,500 179,795 10.274 10.29 10.29 - 10.26 10.36 17,500 10.274 -0.68%
2024-06-07 0 10.36 10.30 - 10.36 10.38 122,500 1,269,400 10.362 10.36 10.30 - 10.36 10.38 122,500 10.362 0.10%
2024-06-06 0 10.35 10.32 - - - 0 0 - 10.35 10.32 - - - 0 - 0.00%
2024-06-05 0 10.35 10.30 - 10.37 10.37 4,000 41,480 10.370 10.35 10.30 - 10.37 10.37 4,000 10.370 0.49%
2024-06-04 0 10.30 10.00 - 10.30 10.35 5,500 56,675 10.305 10.30 10.00 - 10.30 10.35 5,500 10.305 -0.19%
2024-06-03 0 10.32 10.30 - 10.33 10.35 1,000 10,340 10.340 10.32 10.30 - 10.33 10.35 1,000 10.340 1.67%
2024-05-31 0 10.15 10.00 - 10.12 10.27 30,000 306,165 10.206 10.15 10.00 - 10.12 10.27 30,000 10.206 -2.22%
2024-05-30 0 10.38 10.36 10.47 10.38 10.42 14,000 145,605 10.400 10.38 10.36 10.47 10.38 10.42 14,000 10.400 -0.19%
2024-05-29 0 10.40 10.39 - 10.36 10.41 2,000 20,790 10.395 10.40 10.39 - 10.36 10.41 2,000 10.395 -0.19%
2024-05-28 0 10.42 10.40 - 10.42 10.42 1,500 15,630 10.420 10.42 10.40 - 10.42 10.42 1,500 10.420 0.29%
2024-05-27 0 10.39 10.39 - 10.38 10.45 37,500 390,615 10.416 10.39 10.39 - 10.38 10.45 37,500 10.416 -0.19%
2024-05-24 0 10.41 10.36 - 10.41 10.45 8,000 83,300 10.413 10.41 10.36 - 10.41 10.45 8,000 10.413 0.00%
2024-05-23 0 10.41 10.37 - 10.36 10.41 1,500 15,565 10.377 10.41 10.37 - 10.36 10.41 1,500 10.377 0.10%
2024-05-22 0 10.40 10.36 - 10.40 10.40 5,000 52,000 10.400 10.40 10.36 - 10.40 10.40 5,000 10.400 0.39%
2024-05-21 0 10.36 10.36 - 10.36 10.36 3,500 36,260 10.360 10.36 10.36 - 10.36 10.36 3,500 10.360 0.10%
2024-05-20 0 10.35 10.30 10.38 10.35 10.41 3,000 31,200 10.400 10.35 10.30 10.38 10.35 10.41 3,000 10.400 -0.19%
2024-05-17 0 10.37 10.30 - 10.37 10.37 1,000 10,370 10.370 10.37 10.30 - 10.37 10.37 1,000 10.370 -0.29%
2024-05-16 0 10.40 10.34 - 10.35 10.40 2,500 25,965 10.386 10.40 10.34 - 10.35 10.40 2,500 10.386 0.68%
2024-05-14 0 10.33 10.26 10.38 10.33 10.42 38,000 395,915 10.419 10.33 10.26 10.38 10.33 10.42 38,000 10.419 -0.58%
2024-05-13 0 10.39 10.29 10.40 10.38 10.39 11,500 119,425 10.385 10.39 10.29 10.40 10.38 10.39 11,500 10.385 0.19%
2024-05-10 0 10.37 10.17 - 10.35 10.37 44,000 456,020 10.364 10.37 10.17 - 10.35 10.37 44,000 10.364 0.48%
2024-05-09 0 10.32 10.26 10.37 10.25 10.33 32,000 329,920 10.310 10.32 10.26 10.37 10.25 10.33 32,000 10.310 0.68%
2024-05-08 0 10.25 10.20 10.33 10.25 10.26 5,000 51,260 10.252 10.25 10.20 10.33 10.25 10.26 5,000 10.252 -0.49%
2024-05-07 0 10.30 10.17 - 10.30 10.30 11,000 113,300 10.300 10.30 10.17 - 10.30 10.30 11,000 10.300 0.00%
2024-05-06 0 10.30 10.17 - 10.20 10.30 28,000 288,180 10.292 10.30 10.17 - 10.20 10.30 28,000 10.292 0.78%
2024-05-03 0 10.22 10.21 - 10.22 10.22 1,500 15,330 10.220 10.22 10.21 - 10.22 10.22 1,500 10.220 0.20%
2024-05-02 0 10.20 10.17 - 10.15 10.20 22,000 223,810 10.173 10.20 10.17 - 10.15 10.20 22,000 10.173 1.19%
2024-04-30 0 10.08 10.05 10.40 9.870 10.09 2,500 25,000 10.000 10.08 10.05 10.40 9.870 10.09 2,500 10.000 -1.08%
2024-04-29 0 10.19 9.870 10.26 10.19 10.28 40,000 410,005 10.250 10.19 9.870 10.26 10.19 10.28 40,000 10.250 -0.59%
2024-04-26 0 10.25 10.20 - 10.19 10.25 15,000 153,210 10.214 10.25 10.20 - 10.19 10.25 15,000 10.214 0.20%
2024-04-25 0 10.23 10.10 10.23 10.21 10.24 7,000 71,605 10.229 10.23 10.10 10.23 10.21 10.24 7,000 10.229 0.49%
2024-04-24 0 10.18 10.08 - 10.18 10.18 1,000 10,180 10.180 10.18 10.08 - 10.18 10.18 1,000 10.180 -0.10%
2024-04-23 0 10.19 10.12 - 10.14 10.19 10,000 101,650 10.165 10.19 10.12 - 10.14 10.19 10,000 10.165 1.29%
2024-04-22 0 10.06 10.06 10.12 - - 0 0 - 10.06 10.06 10.12 - - 0 - 1.00%
2024-04-19 0 9.960 9.960 10.08 9.945 9.950 12,000 119,350 9.9458 9.960 9.960 10.08 9.945 9.950 12,000 9.9458 -0.99%
2024-04-18 0 10.06 9.995 - 9.980 10.06 10,000 100,200 10.020 10.06 9.995 - 9.980 10.06 10,000 10.020 1.16%
2024-04-17 0 9.945 9.930 10.01 9.910 9.995 82,000 817,400 9.9683 9.945 9.930 10.01 9.910 9.995 82,000 9.9683 -0.40%
2024-04-16 0 9.985 9.970 - 9.970 10.03 26,000 260,055 10.002 9.985 9.970 - 9.970 10.03 26,000 10.002 -1.04%
2024-04-15 0 10.09 10.05 - 10.03 10.09 36,500 367,200 10.060 10.09 10.05 - 10.03 10.09 36,500 10.060 -0.30%
2024-04-12 0 10.12 10.03 10.13 10.11 10.13 11,500 116,365 10.119 10.12 10.03 10.13 10.11 10.13 11,500 10.119 0.00%
2024-04-11 0 10.12 10.00 10.18 10.11 10.17 73,000 740,565 10.145 10.12 10.00 10.18 10.11 10.17 73,000 10.145 -0.39%
2024-04-10 0 10.16 9.990 - 10.17 10.17 1,500 15,255 10.170 10.16 9.990 - 10.17 10.17 1,500 10.170 0.99%
2024-04-09 0 10.06 9.695 - 10.05 10.13 55,500 559,905 10.088 10.06 9.695 - 10.05 10.13 55,500 10.088 0.30%
2024-04-08 0 10.03 9.955 - 10.00 10.09 103,000 1,034,820 10.047 10.03 9.955 - 10.00 10.09 103,000 10.047 0.20%
2024-04-05 0 10.01 9.970 10.10 10.00 10.08 165,500 1,661,470 10.039 10.01 9.970 10.10 10.00 10.08 165,500 10.039 -0.50%
2024-04-03 0 10.06 10.05 - - - 0 0 - 10.06 10.05 - - - 0 - 0.00%
2024-04-02 0 10.06 10.06 10.09 - - 0 0 - 10.06 10.06 10.09 - - 0 - 0.50%
2024-03-28 0 10.01 9.970 10.04 9.970 10.02 54,000 539,155 9.9844 10.01 9.970 10.04 9.970 10.02 54,000 9.9844 -0.69%
2024-03-27 0 10.08 10.06 10.19 10.08 10.20 50,500 511,690 10.133 10.08 10.06 10.19 10.08 10.20 50,500 10.132 -1.27%
2024-03-26 0 10.21 - 10.25 10.13 10.21 21,000 213,550 10.169 10.21 - 10.25 10.13 10.21 21,000 10.169 1.09%
2024-03-25 0 10.10 - - 10.07 10.15 42,000 424,170 10.099 10.10 - - 10.07 10.15 42,000 10.099 -0.20%
2024-03-22 0 10.12 10.00 - 10.03 10.12 9,500 95,915 10.096 10.12 10.00 - 10.03 10.12 9,500 10.096 -0.49%
2024-03-21 0 10.17 - - - - 0 0 - 10.17 - - - - 0 - 0.69%
2024-03-20 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2024-03-19 0 10.10 - - 10.10 10.13 12,000 121,380 10.115 10.10 - - 10.10 10.13 12,000 10.115 -0.30%
2024-03-18 0 10.13 10.13 - 10.12 10.12 20,000 202,400 10.120 10.13 10.13 - 10.12 10.12 20,000 10.120 0.20%
2024-03-15 0 10.11 10.05 - 10.11 10.11 7,500 75,825 10.110 10.11 10.05 - 10.11 10.11 7,500 10.110 -0.49%
2024-03-14 0 10.16 10.12 - 10.16 10.16 500 5,080 10.160 10.16 10.12 - 10.16 10.16 500 10.160 0.00%
2024-03-13 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2024-03-12 0 10.16 - - 10.13 10.16 1,500 15,210 10.140 10.16 - - 10.13 10.16 1,500 10.140 2.26%
2024-03-11 0 9.935 - - - - 0 0 - 9.935 - - - - 0 - 0.30%
2024-03-08 0 9.905 - - - - 0 0 - 9.905 - - - - 0 - 0.35%
2024-03-07 0 9.870 9.820 - 9.870 9.925 3,000 29,700 9.9000 9.870 9.820 - 9.870 9.925 3,000 9.9000 -0.10%
2024-03-06 0 9.880 9.300 - 9.815 9.815 1,000 9,815 9.8150 9.880 9.300 - 9.815 9.815 1,000 9.8150 0.66%
2024-03-05 0 9.815 - - 9.825 9.905 10,500 103,570 9.8638 9.815 - - 9.825 9.905 10,500 9.8638 -1.60%
2024-03-04 0 9.975 - - 9.975 9.985 33,500 334,477 9.9844 9.975 - - 9.975 9.985 33,500 9.9844 0.10%
2024-03-01 0 9.965 9.930 - 9.965 9.970 6,000 59,795 9.9658 9.965 9.930 - 9.965 9.970 6,000 9.9658 -0.35%
2024-02-29 0 10.00 9.945 - 9.930 10.00 10,000 99,842 9.9842 10.00 9.945 - 9.930 10.00 10,000 9.9842

Webb-site Database - Powered By Linux Group

Back to top