Sichuan Baicha Baidao Industrial Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02555  2024-04-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 4.590 4.530 4.590 4.490 4.640 1,312,000 5,966,955 4.5480 4.590 4.530 4.590 4.490 4.640 1,312,000 4.5480 -0.86%
2026-06-25 0 4.630 4.600 4.640 4.560 4.700 1,454,400 6,711,024 4.6143 4.630 4.600 4.640 4.560 4.700 1,454,400 4.6143 -1.70%
2026-06-24 0 4.710 4.670 4.710 4.630 4.760 896,200 4,201,714 4.6884 4.710 4.670 4.710 4.630 4.760 896,200 4.6884 -0.42%
2026-06-23 0 4.730 4.730 4.770 4.670 4.800 1,066,800 5,035,685 4.7204 4.730 4.730 4.770 4.670 4.800 1,066,800 4.7204 -0.42%
2026-06-22 0 4.750 4.740 4.750 4.650 4.810 2,361,400 11,159,520 4.7258 4.750 4.740 4.750 4.650 4.810 2,361,400 4.7258 -1.66%
2026-06-18 0 4.830 4.800 4.830 4.770 4.880 1,656,100 7,950,225 4.8006 4.830 4.800 4.830 4.770 4.880 1,656,100 4.8006 -0.82%
2026-06-17 0 4.870 4.860 4.870 4.850 4.990 1,178,400 5,781,352 4.9061 4.870 4.860 4.870 4.850 4.990 1,178,400 4.9061 -2.21%
2026-06-16 0 4.980 4.920 4.980 4.910 5.010 1,201,400 5,943,684 4.9473 4.980 4.920 4.980 4.910 5.010 1,201,400 4.9473 -0.60%
2026-06-15 0 5.010 5.010 5.020 4.980 5.140 1,851,800 9,299,716 5.0220 5.010 5.010 5.020 4.980 5.140 1,851,800 5.0220 -1.96%
2026-06-12 0 5.110 5.110 5.120 5.030 5.140 1,335,800 6,793,300 5.0856 5.110 5.110 5.120 5.030 5.140 1,335,800 5.0856 1.79%
2026-06-11 0 5.020 5.010 5.020 4.980 5.200 3,044,200 15,360,080 5.0457 5.020 5.010 5.020 4.980 5.200 3,044,200 5.0457 -2.90%
2026-06-10 0 5.170 5.160 5.170 5.120 5.230 1,027,200 5,307,556 5.1670 5.170 5.160 5.170 5.120 5.230 1,027,200 5.1670 -1.15%
2026-06-09 0 5.230 5.210 5.230 5.060 5.240 1,068,200 5,499,972 5.1488 5.230 5.210 5.230 5.060 5.240 1,068,200 5.1488 1.55%
2026-06-08 0 5.150 5.150 5.160 5.080 5.290 2,060,400 10,634,408 5.1613 5.150 5.150 5.160 5.080 5.290 2,060,400 5.1613 -2.09%
2026-06-05 0 5.260 5.260 5.280 5.090 5.920 4,613,000 25,280,812 5.4803 5.260 5.260 5.280 5.090 5.920 4,613,000 5.4803 2.33%
2026-06-04 0 5.140 5.140 5.170 5.130 5.290 664,800 3,435,778 5.1681 5.140 5.140 5.170 5.130 5.290 664,800 5.1681 -1.91%
2026-06-03 0 5.240 5.240 5.260 5.220 5.340 1,086,600 5,723,386 5.2672 5.240 5.240 5.260 5.220 5.340 1,086,600 5.2672 -2.24%
2026-06-02 0 5.360 5.360 5.400 5.320 5.440 919,400 4,921,642 5.3531 5.360 5.360 5.400 5.320 5.440 919,400 5.3531 -0.56%
2026-06-01 0 5.390 5.390 5.400 5.210 5.460 1,766,600 9,523,656 5.3910 5.390 5.390 5.400 5.210 5.460 1,766,600 5.3910 2.67%
2026-05-29 0 5.250 5.250 5.270 5.140 5.320 5,966,200 31,268,584 5.2410 5.250 5.250 5.270 5.140 5.320 5,966,200 5.2410 1.35%
2026-05-28 0 5.180 5.180 5.190 5.070 5.250 1,406,800 7,190,278 5.1111 5.180 5.180 5.190 5.070 5.250 1,406,800 5.1111 0.00%
2026-05-27 0 5.180 5.170 5.180 5.110 5.320 1,802,000 9,391,022 5.2114 5.180 5.170 5.180 5.110 5.320 1,802,000 5.2114 -0.77%
2026-05-26 0 5.220 5.220 5.230 5.090 5.310 1,438,200 7,435,364 5.1699 5.220 5.220 5.230 5.090 5.310 1,438,200 5.1699 -0.07%
2026-05-22 0 5.430 5.430 5.440 5.370 5.480 789,600 4,280,144 5.4206 5.224 5.224 5.233 5.166 5.272 820,767 5.2148 0.00%
2026-05-21 0 5.430 5.430 5.440 5.410 5.580 889,400 4,872,802 5.4788 5.224 5.224 5.233 5.205 5.368 924,506 5.2707 -0.73%
2026-05-20 0 5.470 5.450 5.470 5.400 5.600 1,022,000 5,576,722 5.4567 5.262 5.243 5.262 5.195 5.387 1,062,340 5.2495 -0.91%
2026-05-19 0 5.520 5.510 5.520 5.490 5.620 1,471,000 8,131,294 5.5277 5.310 5.301 5.310 5.282 5.407 1,529,063 5.3178 -0.18%
2026-05-18 0 5.530 5.530 5.560 5.520 5.730 1,647,400 9,170,801 5.5668 5.320 5.320 5.349 5.310 5.512 1,712,426 5.3554 -3.32%
2026-05-15 0 5.720 5.700 5.720 5.560 5.740 1,912,400 10,765,259 5.6292 5.503 5.484 5.503 5.349 5.522 1,987,886 5.4154 1.78%
2026-05-14 0 5.620 5.610 5.620 5.570 5.850 1,863,800 10,567,124 5.6697 5.407 5.397 5.407 5.358 5.628 1,937,368 5.4544 -2.94%
2026-05-13 0 5.790 5.790 5.800 5.750 5.870 1,315,800 7,626,682 5.7962 5.570 5.570 5.580 5.532 5.647 1,367,737 5.5761 -0.69%
2026-05-12 0 5.830 5.830 5.840 5.810 5.980 4,658,800 27,440,286 5.8900 5.609 5.609 5.618 5.589 5.753 4,842,691 5.6663 -1.52%
2026-05-11 0 5.920 5.920 5.950 5.810 5.980 1,530,600 8,998,899 5.8793 5.695 5.695 5.724 5.589 5.753 1,591,016 5.6561 -1.17%
2026-05-08 0 5.990 5.970 5.990 5.910 6.000 993,850 5,912,394 5.9490 5.763 5.743 5.763 5.686 5.772 1,033,079 5.7231 0.50%
2026-05-07 0 5.960 5.960 5.990 5.920 6.170 2,333,400 14,045,246 6.0192 5.734 5.734 5.763 5.695 5.936 2,425,503 5.7907 -1.97%
2026-05-06 0 6.080 6.040 6.080 5.920 6.220 2,450,400 14,698,444 5.9984 5.849 5.811 5.849 5.695 5.984 2,547,122 5.7706 -0.49%
2026-05-05 0 6.110 6.070 6.110 6.020 6.210 194,200 1,181,974 6.0864 5.878 5.840 5.878 5.791 5.974 201,865 5.8553 -0.16%
2026-05-04 0 6.120 6.120 6.170 6.110 6.290 197,000 1,215,614 6.1706 5.888 5.888 5.936 5.878 6.051 204,776 5.9363 -1.29%
2026-04-30 0 6.200 6.170 6.200 6.060 6.400 4,529,600 28,208,500 6.2276 5.965 5.936 5.965 5.830 6.157 4,708,391 5.9911 2.31%
2026-04-29 0 6.060 6.060 6.080 5.890 6.110 2,671,400 16,117,850 6.0335 5.830 5.830 5.849 5.666 5.878 2,776,845 5.8044 2.71%
2026-04-28 0 5.900 5.900 5.930 5.820 6.200 5,074,400 30,099,114 5.9316 5.676 5.676 5.705 5.599 5.965 5,274,696 5.7063 -3.44%
2026-04-27 0 6.110 6.110 6.120 6.020 6.390 5,020,000 30,775,280 6.1305 5.878 5.878 5.888 5.791 6.147 5,218,148 5.8977 -1.45%
2026-04-24 0 6.200 6.200 6.210 6.130 6.750 18,018,200 116,854,956 6.4854 5.965 5.965 5.974 5.897 6.494 18,729,411 6.2391 -2.52%
2026-04-23 0 6.360 6.350 6.360 6.260 6.740 20,534,400 133,482,072 6.5004 6.118 6.109 6.118 6.022 6.484 21,344,929 6.2536 -1.24%
2026-04-22 0 6.440 6.430 6.440 5.760 6.840 41,582,400 269,914,028 6.4911 6.195 6.186 6.195 5.541 6.580 43,223,732 6.2446 9.34%
2026-04-21 0 5.890 5.890 5.910 5.760 6.110 7,952,400 47,437,741 5.9652 5.666 5.666 5.686 5.541 5.878 8,266,295 5.7387 2.08%
2026-04-20 0 5.770 5.740 5.770 5.720 5.840 878,200 5,082,132 5.7870 5.551 5.522 5.551 5.503 5.618 912,864 5.5672 0.70%
2026-04-17 0 5.730 5.720 5.730 5.700 5.790 745,000 4,264,494 5.7242 5.512 5.503 5.512 5.484 5.570 774,406 5.5068 -0.87%
2026-04-16 0 5.780 5.770 5.780 5.640 5.800 1,133,800 6,509,030 5.7409 5.561 5.551 5.561 5.426 5.580 1,178,553 5.5229 2.48%
2026-04-15 0 5.640 5.640 5.660 5.620 5.750 1,108,200 6,317,622 5.7008 5.426 5.426 5.445 5.407 5.532 1,151,943 5.4843 -0.88%
2026-04-14 0 5.690 5.650 5.700 5.590 5.720 560,200 3,169,851 5.6584 5.474 5.435 5.484 5.378 5.503 582,312 5.4436 0.71%
2026-04-13 0 5.650 5.640 5.650 5.430 5.650 986,200 5,493,096 5.5700 5.435 5.426 5.435 5.224 5.435 1,025,127 5.3585 1.07%
2026-04-10 0 5.590 5.580 5.600 5.500 5.590 1,096,400 6,064,022 5.5308 5.378 5.368 5.387 5.291 5.378 1,139,677 5.3208 0.36%
2026-04-09 0 5.570 5.560 5.570 5.500 5.750 1,791,200 9,983,728 5.5738 5.358 5.349 5.358 5.291 5.532 1,861,902 5.3621 -2.45%
2026-04-08 0 5.710 5.710 5.730 5.650 5.830 1,609,400 9,266,727 5.7579 5.493 5.493 5.512 5.435 5.609 1,672,926 5.5392 1.24%
2026-04-02 0 5.640 5.610 5.640 5.580 5.730 753,400 4,241,892 5.6303 5.426 5.397 5.426 5.368 5.512 783,138 5.4165 -0.53%
2026-04-01 0 5.670 5.670 5.680 5.590 5.800 1,072,200 6,063,070 5.6548 5.455 5.455 5.464 5.378 5.580 1,114,522 5.4401 0.00%
2026-03-31 0 5.670 5.670 5.690 5.660 5.840 580,600 3,323,326 5.7240 5.455 5.455 5.474 5.445 5.618 603,517 5.5066 -1.90%
2026-03-30 0 5.780 5.760 5.780 5.680 5.830 756,600 4,351,238 5.7510 5.561 5.541 5.561 5.464 5.609 786,464 5.5327 -1.53%
2026-03-27 0 5.870 5.830 5.870 5.670 5.930 1,227,600 7,178,106 5.8473 5.647 5.609 5.647 5.455 5.705 1,276,056 5.6252 2.44%
2026-03-26 0 5.730 5.730 5.740 5.620 5.860 1,618,600 9,242,054 5.7099 5.512 5.512 5.522 5.407 5.637 1,682,489 5.4931 -2.39%
2026-03-25 0 5.870 5.840 5.870 5.760 5.970 2,062,600 12,066,062 5.8499 5.647 5.618 5.647 5.541 5.743 2,144,015 5.6278 0.17%
2026-03-24 0 5.860 5.860 5.880 5.690 5.900 1,094,200 6,351,514 5.8047 5.637 5.637 5.657 5.474 5.676 1,137,390 5.5843 3.72%
2026-03-23 0 5.650 5.620 5.650 5.600 5.700 811,000 4,562,292 5.6255 5.435 5.407 5.435 5.387 5.484 843,012 5.4119 -1.91%
2026-03-20 0 5.760 5.750 5.760 5.670 5.850 1,049,400 6,054,690 5.7697 5.541 5.532 5.541 5.455 5.628 1,090,822 5.5506 0.35%
2026-03-19 0 5.740 5.700 5.740 5.680 5.800 1,180,000 6,756,444 5.7258 5.522 5.484 5.522 5.464 5.580 1,226,577 5.5084 -1.71%
2026-03-18 0 5.840 5.840 5.850 5.670 5.840 1,733,200 9,953,240 5.7427 5.618 5.618 5.628 5.455 5.618 1,801,613 5.5246 1.21%
2026-03-17 0 5.770 5.760 5.770 5.710 5.870 2,747,000 15,938,193 5.8020 5.551 5.541 5.551 5.493 5.647 2,855,429 5.5817 -1.03%
2026-03-16 0 5.830 5.830 5.840 5.810 6.350 18,744,427 113,478,247 6.0540 5.609 5.609 5.618 5.589 6.109 19,484,303 5.8241 6.39%
2026-03-13 0 5.480 5.480 5.500 5.420 5.720 1,718,200 9,558,499 5.5631 5.272 5.272 5.291 5.214 5.503 1,786,020 5.3518 0.37%
2026-03-12 0 5.460 5.460 5.490 5.420 5.590 775,000 4,250,061 5.4839 5.253 5.253 5.282 5.214 5.378 805,591 5.2757 -1.97%
2026-03-11 0 5.570 5.530 5.570 5.530 5.680 792,650 4,448,700 5.6124 5.358 5.320 5.358 5.320 5.464 823,937 5.3993 -0.54%
2026-03-10 0 5.600 5.600 5.610 5.460 5.640 1,000,800 5,581,950 5.5775 5.387 5.387 5.397 5.253 5.426 1,040,303 5.3657 1.63%
2026-03-09 0 5.510 5.480 5.510 5.280 5.530 1,715,400 9,240,754 5.3869 5.301 5.272 5.301 5.080 5.320 1,783,110 5.1824 1.29%
2026-03-06 0 5.440 5.430 5.440 5.280 5.490 4,694,200 25,173,269 5.3626 5.233 5.224 5.233 5.080 5.282 4,879,488 5.1590 1.68%
2026-03-05 0 5.350 5.350 5.360 5.290 5.600 3,219,600 17,338,208 5.3852 5.147 5.147 5.156 5.089 5.387 3,346,683 5.1807 -3.60%
2026-03-04 0 5.550 5.480 5.550 5.270 5.670 7,605,400 41,134,512 5.4086 5.339 5.272 5.339 5.070 5.455 7,905,599 5.2032 -1.07%
2026-03-03 0 5.610 5.590 5.610 5.570 6.200 3,702,800 21,351,685 5.7664 5.397 5.378 5.397 5.358 5.965 3,848,956 5.5474 -9.52%
2026-03-02 0 6.200 6.200 6.210 6.180 6.340 844,400 5,248,146 6.2152 5.965 5.965 5.974 5.945 6.099 877,730 5.9792 -3.73%
2026-02-27 0 6.440 6.440 6.500 6.220 6.440 857,200 5,429,526 6.3340 6.195 6.195 6.253 5.984 6.195 891,035 6.0935 3.54%
2026-02-26 0 6.220 6.220 6.240 6.210 6.340 556,400 3,495,156 6.2817 5.984 5.984 6.003 5.974 6.099 578,362 6.0432 -1.43%
2026-02-25 0 6.310 6.310 6.320 6.280 6.390 460,210 2,902,893 6.3078 6.070 6.070 6.080 6.042 6.147 478,375 6.0682 -0.63%
2026-02-24 0 6.350 6.320 6.350 6.240 6.630 1,258,000 7,948,558 6.3184 6.109 6.080 6.109 6.003 6.378 1,307,656 6.0785 -3.05%
2026-02-23 0 6.550 6.540 6.600 6.410 6.600 174,000 1,139,539 6.5491 6.301 6.292 6.349 6.167 6.349 180,868 6.3004 2.99%
2026-02-20 0 6.360 6.360 6.400 6.350 6.450 74,600 476,420 6.3863 6.118 6.118 6.157 6.109 6.205 77,545 6.1438 -1.40%
2026-02-16 0 6.450 6.450 6.460 6.440 6.540 39,600 255,814 6.4599 6.205 6.205 6.215 6.195 6.292 41,163 6.2146 -1.53%
2026-02-13 0 6.550 6.520 6.550 6.440 6.550 493,000 3,206,866 6.5048 6.301 6.272 6.301 6.195 6.301 512,460 6.2578 1.08%
2026-02-12 0 6.480 6.450 6.480 6.450 6.630 1,070,600 6,952,956 6.4944 6.234 6.205 6.234 6.205 6.378 1,112,858 6.2478 -2.70%
2026-02-11 0 6.660 6.620 6.660 6.600 6.770 868,200 5,782,040 6.6598 6.407 6.369 6.407 6.349 6.513 902,469 6.4069 -0.60%
2026-02-10 0 6.700 6.660 6.700 6.610 6.750 772,400 5,148,246 6.6653 6.446 6.407 6.446 6.359 6.494 802,888 6.4122 -0.15%
2026-02-09 0 6.710 6.700 6.710 6.670 6.890 1,496,400 10,077,934 6.7348 6.455 6.446 6.455 6.417 6.628 1,555,466 6.4790 -1.32%
2026-02-06 0 6.800 6.750 6.800 6.420 7.030 7,858,800 53,012,784 6.7457 6.542 6.494 6.542 6.176 6.763 8,169,001 6.4895 6.08%
2026-02-05 0 6.410 6.370 6.410 6.260 6.410 610,800 3,890,278 6.3692 6.167 6.128 6.167 6.022 6.167 634,909 6.1273 1.75%
2026-02-04 0 6.300 6.240 6.300 6.200 6.330 572,400 3,577,329 6.2497 6.061 6.003 6.061 5.965 6.090 594,994 6.0124 0.16%
2026-02-03 0 6.290 6.290 6.300 6.230 6.430 1,145,200 7,235,850 6.3184 6.051 6.051 6.061 5.993 6.186 1,190,403 6.0785 -0.79%
2026-02-02 0 6.340 6.340 6.350 6.320 6.620 1,096,200 7,022,362 6.4061 6.099 6.099 6.109 6.080 6.369 1,139,469 6.1628 -4.23%
2026-01-30 0 6.620 6.560 6.620 6.490 6.620 1,933,200 12,673,471 6.5557 6.369 6.311 6.369 6.244 6.369 2,009,507 6.3068 2.16%
2026-01-29 0 6.480 6.440 6.480 6.320 6.480 1,433,400 9,159,080 6.3898 6.234 6.195 6.234 6.080 6.234 1,489,979 6.1471 -0.61%
2026-01-28 0 6.520 6.490 6.520 6.460 6.610 665,220 4,327,277 6.5050 6.272 6.244 6.272 6.215 6.359 691,477 6.2580 -1.66%
2026-01-27 0 6.630 6.600 6.630 6.560 6.730 1,121,509 7,453,985 6.6464 6.378 6.349 6.378 6.311 6.474 1,165,777 6.3940 1.07%
2026-01-26 0 6.560 6.560 6.580 6.560 6.960 1,229,882 8,261,466 6.7173 6.311 6.311 6.330 6.311 6.696 1,278,428 6.4622 -4.23%
2026-01-23 0 6.850 6.790 6.850 6.760 6.960 1,025,909 7,017,090 6.8399 6.590 6.532 6.590 6.503 6.696 1,066,403 6.5801 0.29%
2026-01-22 0 6.830 6.820 6.830 6.710 6.870 1,040,495 7,075,560 6.8002 6.571 6.561 6.571 6.455 6.609 1,081,565 6.5420 0.00%
2026-01-21 0 6.830 6.810 6.830 6.530 6.880 3,117,615 20,971,405 6.7267 6.571 6.551 6.571 6.282 6.619 3,240,673 6.4713 4.59%
2026-01-20 0 6.530 6.530 6.540 6.430 6.650 1,909,952 12,498,162 6.5437 6.282 6.282 6.292 6.186 6.397 1,985,341 6.2952 2.35%
2026-01-19 0 6.380 6.370 6.380 6.320 6.550 650,441 4,177,640 6.4228 6.138 6.128 6.138 6.080 6.301 676,115 6.1789 -0.62%
2026-01-16 0 6.420 6.410 6.420 6.410 6.590 1,059,529 6,879,351 6.4928 6.176 6.167 6.176 6.167 6.340 1,101,351 6.2463 -1.38%
2026-01-15 0 6.510 6.510 6.540 6.450 6.560 771,508 5,006,296 6.4890 6.263 6.263 6.292 6.205 6.311 801,961 6.2426 -0.31%
2026-01-14 0 6.530 6.500 6.530 6.430 6.630 1,358,255 8,892,525 6.5470 6.282 6.253 6.282 6.186 6.378 1,411,868 6.2984 1.24%
2026-01-13 0 6.450 6.430 6.450 6.410 6.590 1,080,961 7,021,550 6.4957 6.205 6.186 6.205 6.167 6.340 1,123,628 6.2490 0.94%
2026-01-09 0 6.390 6.370 6.390 6.330 6.520 1,242,870 7,964,393 6.4081 6.147 6.128 6.147 6.090 6.272 1,291,928 6.1647 -0.31%
2026-01-08 0 6.410 6.410 6.430 6.310 6.450 1,163,521 7,410,772 6.3693 6.167 6.167 6.186 6.070 6.205 1,209,447 6.1274 -0.47%
2026-01-07 0 6.440 6.420 6.440 6.400 6.580 1,772,070 11,434,762 6.4528 6.195 6.176 6.195 6.157 6.330 1,842,017 6.2077 -0.92%
2026-01-06 0 6.500 6.500 6.520 6.420 6.600 1,451,186 9,431,417 6.4991 6.253 6.253 6.272 6.176 6.349 1,508,467 6.2523 0.00%
2026-01-05 0 6.500 6.490 6.500 6.400 6.590 1,325,910 8,637,775 6.5146 6.253 6.244 6.253 6.157 6.340 1,378,246 6.2672 -1.22%
2025-12-31 0 6.580 6.580 6.600 6.570 6.640 555,800 3,668,898 6.6011 6.330 6.330 6.349 6.321 6.388 577,738 6.3504 0.46%
2025-12-30 0 6.550 6.540 6.550 6.500 6.800 1,853,657 12,218,891 6.5918 6.301 6.292 6.301 6.253 6.542 1,926,824 6.3415 -2.82%
2025-12-29 0 6.740 6.730 6.740 6.690 7.060 2,603,537 17,802,287 6.8377 6.484 6.474 6.484 6.436 6.792 2,706,303 6.5781 -4.40%
2025-12-24 0 7.050 7.010 7.050 7.010 7.180 321,882 2,272,378 7.0597 6.782 6.744 6.782 6.744 6.907 334,587 6.7916 -1.26%
2025-12-23 0 7.140 7.080 7.140 7.060 7.210 646,707 4,588,562 7.0953 6.869 6.811 6.869 6.792 6.936 672,234 6.8258 -0.56%
2025-12-22 0 7.180 7.170 7.180 7.140 7.230 724,166 5,202,571 7.1842 6.907 6.898 6.907 6.869 6.955 752,750 6.9114 0.84%
2025-12-19 0 7.120 7.120 7.130 7.020 7.150 439,399 3,117,166 7.0942 6.850 6.850 6.859 6.753 6.878 456,743 6.8248 1.42%
2025-12-18 0 7.020 7.020 7.050 6.990 7.090 459,911 3,225,707 7.0138 6.753 6.753 6.782 6.725 6.821 478,065 6.7474 -0.99%
2025-12-17 0 7.090 7.090 7.100 6.970 7.170 826,814 5,852,103 7.0779 6.821 6.821 6.830 6.705 6.898 859,450 6.8091 0.28%
2025-12-16 0 7.070 7.070 7.100 7.060 7.280 1,235,841 8,857,511 7.1672 6.802 6.802 6.830 6.792 7.004 1,284,622 6.8950 -1.39%
2025-12-15 0 7.170 7.130 7.170 7.100 7.290 1,081,261 7,769,405 7.1855 6.898 6.859 6.898 6.830 7.013 1,123,940 6.9126 -0.55%
2025-12-12 0 7.210 7.140 7.210 6.820 7.260 3,311,815 23,621,630 7.1325 6.936 6.869 6.936 6.561 6.984 3,442,538 6.8617 6.50%
2025-12-11 0 6.770 6.770 6.800 6.740 6.880 606,036 4,120,534 6.7992 6.513 6.513 6.542 6.484 6.619 629,957 6.5410 -0.59%
2025-12-10 0 6.810 6.810 6.850 6.810 6.990 981,857 6,724,788 6.8491 6.551 6.551 6.590 6.551 6.725 1,020,613 6.5890 -2.01%
2025-12-09 0 6.950 6.950 6.960 6.800 7.110 2,901,373 20,061,632 6.9145 6.686 6.686 6.696 6.542 6.840 3,015,895 6.6520 -2.80%
2025-12-08 0 7.150 7.150 7.170 7.110 7.330 2,132,830 15,339,464 7.1921 6.878 6.878 6.898 6.840 7.052 2,217,017 6.9190 0.42%
2025-12-05 0 7.120 7.110 7.130 6.710 7.160 2,803,733 19,608,934 6.9939 6.850 6.840 6.859 6.455 6.888 2,914,401 6.7283 5.01%
2025-12-04 0 6.780 6.780 6.810 6.760 6.950 796,683 5,417,471 6.8000 6.523 6.523 6.551 6.503 6.686 828,130 6.5418 -2.16%
2025-12-03 0 6.930 6.930 6.950 6.880 7.000 742,543 5,149,460 6.9349 6.667 6.667 6.686 6.619 6.734 771,852 6.6716 -0.57%
2025-12-02 0 6.970 6.970 7.000 6.940 7.050 723,986 5,057,891 6.9862 6.705 6.705 6.734 6.676 6.782 752,563 6.7209 -0.43%
2025-12-01 0 7.000 7.000 7.010 6.990 7.130 1,441,380 10,162,861 7.0508 6.734 6.734 6.744 6.725 6.859 1,498,274 6.7830 -1.41%
2025-11-28 0 7.100 7.100 7.110 6.890 7.150 3,406,631 24,033,319 7.0549 6.830 6.830 6.840 6.628 6.878 3,541,097 6.7870 3.80%
2025-11-27 0 6.840 6.840 6.850 6.570 6.880 2,738,623 18,600,060 6.7918 6.580 6.580 6.590 6.321 6.619 2,846,721 6.5339 3.32%
2025-11-26 0 6.620 6.620 6.630 6.590 6.800 1,154,846 7,687,292 6.6566 6.369 6.369 6.378 6.340 6.542 1,200,430 6.4038 -1.19%
2025-11-25 0 6.700 6.700 6.710 6.600 6.840 3,087,193 20,762,768 6.7255 6.446 6.446 6.455 6.349 6.580 3,209,050 6.4701 3.24%
2025-11-24 0 6.490 6.460 6.490 6.490 6.900 4,611,612 30,252,902 6.5602 6.244 6.215 6.244 6.244 6.638 4,793,641 6.3110 -3.42%
2025-11-21 0 6.720 6.720 6.750 6.680 6.900 1,880,571 12,702,439 6.7546 6.465 6.465 6.494 6.426 6.638 1,954,800 6.4981 -2.75%
2025-11-20 0 6.910 6.910 6.940 6.860 7.080 1,209,665 8,365,662 6.9157 6.648 6.648 6.676 6.600 6.811 1,257,413 6.6531 -1.29%
2025-11-19 0 7.000 7.000 7.020 6.940 7.120 1,011,709 7,096,365 7.0142 6.734 6.734 6.753 6.676 6.850 1,051,643 6.7479 -1.55%
2025-11-18 0 7.110 7.060 7.110 6.980 7.150 1,455,730 10,262,745 7.0499 6.840 6.792 6.840 6.715 6.878 1,513,190 6.7822 -0.97%
2025-11-17 0 7.180 7.180 7.190 7.110 7.430 1,377,855 9,899,880 7.1850 6.907 6.907 6.917 6.840 7.148 1,432,241 6.9122 -1.91%
2025-11-14 0 7.320 7.320 7.340 7.310 7.520 1,485,918 10,994,343 7.3990 7.042 7.042 7.061 7.032 7.234 1,544,570 7.1181 -1.21%
2025-11-13 0 7.410 7.410 7.430 7.350 7.560 1,558,742 11,542,568 7.4051 7.129 7.129 7.148 7.071 7.273 1,620,268 7.1239 -1.20%
2025-11-12 0 7.500 7.500 7.510 7.350 7.620 3,812,780 28,665,180 7.5182 7.215 7.215 7.225 7.071 7.331 3,963,277 7.2327 2.46%
2025-11-11 0 7.320 7.310 7.320 7.220 7.390 931,065 6,775,232 7.2769 7.042 7.032 7.042 6.946 7.109 967,816 7.0005 0.27%
2025-11-10 0 7.300 7.290 7.300 6.950 7.430 3,393,834 24,602,251 7.2491 7.023 7.013 7.023 6.686 7.148 3,527,795 6.9738 5.04%
2025-11-07 0 6.950 6.900 6.950 6.880 7.160 2,345,751 16,353,230 6.9714 6.686 6.638 6.686 6.619 6.888 2,438,342 6.7067 -2.93%
2025-11-06 0 7.160 7.130 7.160 7.090 7.180 1,525,170 10,883,252 7.1358 6.888 6.859 6.888 6.821 6.907 1,585,371 6.8648 1.13%
2025-11-05 0 7.080 7.070 7.080 7.000 7.240 1,961,621 13,966,142 7.1197 6.811 6.802 6.811 6.734 6.965 2,039,050 6.8493 -0.70%
2025-11-04 0 7.130 7.120 7.130 7.070 7.280 1,169,369 8,351,784 7.1421 6.859 6.850 6.859 6.802 7.004 1,215,526 6.8709 -2.06%
2025-11-03 0 7.280 7.260 7.280 7.120 7.280 1,604,820 11,577,417 7.2142 7.004 6.984 7.004 6.850 7.004 1,668,165 6.9402 1.53%
2025-10-31 0 7.170 7.150 7.170 7.150 7.400 2,421,340 17,537,107 7.2427 6.898 6.878 6.898 6.878 7.119 2,516,915 6.9677 -3.76%
2025-10-30 0 7.450 7.340 7.450 7.170 7.550 3,612,219 26,416,559 7.3131 7.167 7.061 7.167 6.898 7.263 3,754,800 7.0354 -0.67%
2025-10-28 0 7.500 7.470 7.500 7.370 7.540 1,512,032 11,271,808 7.4547 7.215 7.186 7.215 7.090 7.254 1,571,715 7.1717 0.54%
2025-10-27 0 7.460 7.460 7.490 7.450 7.610 1,640,622 12,338,409 7.5206 7.177 7.177 7.206 7.167 7.321 1,705,380 7.2350 -0.53%
2025-10-24 0 7.500 7.500 7.520 7.460 7.620 1,088,262 8,190,525 7.5262 7.215 7.215 7.234 7.177 7.331 1,131,218 7.2405 -0.79%
2025-10-23 0 7.560 7.550 7.560 7.460 7.710 1,792,746 13,557,823 7.5626 7.273 7.263 7.273 7.177 7.417 1,863,509 7.2754 -2.33%
2025-10-22 0 7.740 7.740 7.750 7.650 7.900 1,105,362 8,546,518 7.7319 7.446 7.446 7.456 7.360 7.600 1,148,993 7.4383 -1.02%
2025-10-21 0 7.820 7.810 7.820 7.800 8.030 837,593 6,602,843 7.8831 7.523 7.513 7.523 7.504 7.725 870,654 7.5838 -1.14%
2025-10-20 0 7.910 7.900 7.910 7.780 7.930 1,097,700 8,638,823 7.8699 7.610 7.600 7.610 7.485 7.629 1,141,028 7.5711 1.28%
2025-10-17 0 7.810 7.810 7.880 7.770 8.200 2,512,360 19,985,963 7.9551 7.513 7.513 7.581 7.475 7.889 2,611,527 7.6530 -4.41%
2025-10-16 0 8.170 8.160 8.170 8.060 8.360 2,450,518 20,033,955 8.1754 7.860 7.850 7.860 7.754 8.043 2,547,244 7.8650 -1.45%
2025-10-15 0 8.290 8.260 8.290 8.100 8.470 3,181,357 26,420,993 8.3049 7.975 7.946 7.975 7.792 8.148 3,306,931 7.9896 1.84%
2025-10-14 0 8.140 8.130 8.140 8.140 8.450 1,614,948 13,320,918 8.2485 7.831 7.821 7.831 7.831 8.129 1,678,693 7.9353 -3.10%
2025-10-13 0 8.400 8.390 8.400 8.020 8.520 2,202,235 18,353,800 8.3342 8.081 8.071 8.081 7.715 8.196 2,289,161 8.0177 0.00%
2025-10-10 0 8.400 8.400 8.410 8.170 8.620 5,006,286 42,324,111 8.4542 8.081 8.081 8.091 7.860 8.293 5,203,893 8.1332 2.19%
2025-10-09 0 8.220 8.220 8.230 8.220 8.350 1,040,852 8,600,815 8.2632 7.908 7.908 7.917 7.908 8.033 1,081,936 7.9495 -0.72%
2025-10-08 0 8.280 8.230 8.280 8.120 8.350 241,569 1,994,586 8.2568 7.966 7.917 7.966 7.812 8.033 251,104 7.9433 0.73%
2025-10-06 0 8.220 8.220 8.270 8.210 8.320 145,314 1,198,889 8.2503 7.908 7.908 7.956 7.898 8.004 151,050 7.9370 -0.84%
2025-10-03 0 8.290 8.270 8.290 8.200 8.350 295,384 2,444,177 8.2746 7.975 7.956 7.975 7.889 8.033 307,043 7.9604 0.12%
2025-10-02 0 8.280 8.280 8.310 8.190 8.400 274,848 2,278,675 8.2907 7.966 7.966 7.994 7.879 8.081 285,697 7.9759 -0.12%
2025-09-30 0 8.290 8.240 8.290 8.180 8.320 831,470 6,853,806 8.2430 7.975 7.927 7.975 7.869 8.004 864,290 7.9300 0.73%
2025-09-29 0 8.230 8.230 8.240 8.090 8.320 1,030,231 8,487,673 8.2386 7.917 7.917 7.927 7.783 8.004 1,070,896 7.9258 1.48%
2025-09-26 0 8.110 8.110 8.130 8.020 8.260 1,475,180 12,027,141 8.1530 7.802 7.802 7.821 7.715 7.946 1,533,408 7.8434 -0.41%
2025-09-25 0 8.340 8.340 8.350 8.220 8.360 1,171,478 9,715,863 8.2937 7.834 7.834 7.843 7.721 7.853 1,247,146 7.7905 0.48%
2025-09-24 0 8.300 8.300 8.320 8.290 8.410 1,130,562 9,413,462 8.3264 7.796 7.796 7.815 7.787 7.900 1,203,587 7.8212 -1.31%
2025-09-23 0 8.410 8.400 8.410 8.200 8.430 1,901,951 15,859,907 8.3388 7.900 7.890 7.900 7.702 7.919 2,024,801 7.8328 1.08%
2025-09-22 0 8.320 8.310 8.320 8.280 8.600 2,226,241 18,612,641 8.3606 7.815 7.806 7.815 7.778 8.078 2,370,037 7.8533 -2.23%
2025-09-19 0 8.510 8.510 8.520 8.470 8.740 3,171,473 27,105,045 8.5465 7.994 7.994 8.003 7.956 8.210 3,376,323 8.0280 -2.30%
2025-09-18 0 8.710 8.710 8.720 8.650 8.940 2,303,103 20,179,653 8.7619 8.182 8.182 8.191 8.125 8.398 2,451,864 8.2303 -1.36%
2025-09-17 0 8.830 8.830 8.860 8.780 8.940 2,553,584 22,635,988 8.8644 8.294 8.294 8.322 8.247 8.398 2,718,524 8.3266 0.34%
2025-09-16 0 8.800 8.800 8.820 8.660 9.160 7,375,801 65,710,626 8.9089 8.266 8.266 8.285 8.135 8.604 7,852,215 8.3684 0.80%
2025-09-15 0 8.730 8.700 8.730 8.660 8.800 2,241,678 19,507,084 8.7020 8.200 8.172 8.200 8.135 8.266 2,386,471 8.1740 -0.23%
2025-09-12 0 8.750 8.750 8.760 8.690 8.940 3,021,642 26,490,220 8.7668 8.219 8.219 8.229 8.163 8.398 3,216,815 8.2349 -1.24%
2025-09-11 0 8.860 8.830 8.860 8.770 8.920 1,274,817 11,274,915 8.8443 8.322 8.294 8.322 8.238 8.379 1,357,159 8.3077 -0.23%
2025-09-10 0 8.880 8.840 8.880 8.770 8.890 1,247,427 11,018,261 8.8328 8.341 8.304 8.341 8.238 8.351 1,328,000 8.2969 1.37%
2025-09-09 0 8.760 8.760 8.800 8.700 8.970 1,966,325 17,337,176 8.8170 8.229 8.229 8.266 8.172 8.426 2,093,333 8.2821 -1.02%
2025-09-08 0 8.850 8.820 8.850 8.760 8.990 1,580,182 14,008,744 8.8653 8.313 8.285 8.313 8.229 8.445 1,682,248 8.3274 -0.78%
2025-09-05 0 8.920 8.920 8.950 8.530 8.920 2,325,659 20,424,919 8.7824 8.379 8.379 8.407 8.012 8.379 2,475,877 8.2496 4.33%
2025-09-04 0 8.550 8.550 8.560 8.480 8.750 1,671,634 14,325,523 8.5698 8.031 8.031 8.041 7.965 8.219 1,779,607 8.0498 -2.06%
2025-09-03 0 8.730 8.730 8.740 8.660 9.000 2,016,353 17,649,636 8.7532 8.200 8.200 8.210 8.135 8.454 2,146,592 8.2222 -2.35%
2025-09-02 0 8.940 8.920 8.950 8.800 8.970 1,866,252 16,574,634 8.8812 8.398 8.379 8.407 8.266 8.426 1,986,796 8.3424 1.25%
2025-09-01 0 8.830 8.820 8.830 8.360 9.050 6,304,200 55,218,751 8.7590 8.294 8.285 8.294 7.853 8.501 6,711,398 8.2276 -2.65%
2025-08-29 0 9.070 9.070 9.080 8.890 9.090 2,107,000 18,986,352 9.0111 8.520 8.520 8.529 8.351 8.538 2,243,094 8.4644 2.14%
2025-08-28 0 8.880 8.880 8.910 8.650 8.940 3,083,600 27,081,266 8.7824 8.341 8.341 8.369 8.125 8.398 3,282,775 8.2495 0.57%
2025-08-27 0 8.830 8.830 8.840 8.700 9.380 7,165,600 64,318,301 8.9760 8.294 8.294 8.304 8.172 8.811 7,628,437 8.4314 -3.07%
2025-08-26 0 9.110 9.070 9.110 9.050 9.240 2,513,620 22,979,430 9.1420 8.557 8.520 8.557 8.501 8.679 2,675,979 8.5873 -0.55%
2025-08-25 0 9.160 9.140 9.160 9.090 9.280 3,638,600 33,349,406 9.1654 8.604 8.585 8.604 8.538 8.717 3,873,623 8.6094 0.55%
2025-08-22 0 9.110 9.110 9.120 9.010 9.150 1,848,200 16,796,822 9.0882 8.557 8.557 8.567 8.463 8.595 1,967,578 8.5368 0.44%
2025-08-21 0 9.070 9.070 9.090 9.000 9.400 3,844,800 35,101,209 9.1295 8.520 8.520 8.538 8.454 8.830 4,093,142 8.5756 -2.16%
2025-08-20 0 9.270 9.270 9.280 9.080 9.450 3,627,800 33,527,874 9.2419 8.708 8.708 8.717 8.529 8.877 3,862,125 8.6812 1.09%
2025-08-19 0 9.170 9.170 9.180 9.130 9.480 2,539,800 23,542,310 9.2694 8.614 8.614 8.623 8.576 8.905 2,703,850 8.7070 -2.03%
2025-08-18 0 9.360 9.360 9.370 9.250 9.470 4,316,800 40,377,986 9.3537 8.792 8.792 8.801 8.689 8.895 4,595,629 8.7862 0.75%
2025-08-15 0 9.290 9.290 9.300 9.210 9.490 3,586,170 33,291,283 9.2832 8.726 8.726 8.736 8.651 8.914 3,817,806 8.7200 -1.38%
2025-08-14 0 9.420 9.410 9.420 9.410 9.810 2,390,000 22,812,706 9.5451 8.848 8.839 8.848 8.839 9.215 2,544,374 8.9659 -3.48%
2025-08-13 0 9.760 9.760 9.770 9.580 9.830 3,195,800 31,048,506 9.7154 9.168 9.168 9.177 8.999 9.234 3,402,222 9.1260 1.35%
2025-08-12 0 9.630 9.610 9.630 9.530 9.700 1,161,200 11,154,842 9.6063 9.046 9.027 9.046 8.952 9.111 1,236,204 9.0235 -0.21%
2025-08-11 0 9.650 9.650 9.660 9.420 9.650 1,424,400 13,587,017 9.5388 9.065 9.065 9.074 8.848 9.065 1,516,404 8.9600 1.37%
2025-08-08 0 9.520 9.520 9.530 9.510 9.690 1,230,800 11,787,192 9.5769 8.942 8.942 8.952 8.933 9.102 1,310,299 8.9958 -1.04%
2025-08-07 0 9.620 9.620 9.640 9.530 9.770 1,512,000 14,578,636 9.6420 9.036 9.036 9.055 8.952 9.177 1,609,662 9.0570 -0.41%
2025-08-06 0 9.660 9.660 9.670 9.650 9.780 1,697,800 16,465,423 9.6981 9.074 9.074 9.083 9.065 9.187 1,807,464 9.1097 -0.72%
2025-08-05 0 9.730 9.720 9.730 9.500 9.790 3,631,400 35,129,072 9.6737 9.140 9.130 9.140 8.924 9.196 3,865,958 9.0868 2.85%
2025-08-04 0 9.460 9.460 9.470 9.380 9.550 1,224,800 11,559,874 9.4382 8.886 8.886 8.895 8.811 8.971 1,303,912 8.8655 0.21%
2025-08-01 0 9.440 9.440 9.460 9.250 9.530 1,527,400 14,351,566 9.3961 8.867 8.867 8.886 8.689 8.952 1,626,057 8.8260 0.85%
2025-07-31 0 9.360 9.350 9.360 9.360 9.630 2,335,400 22,113,636 9.4689 8.792 8.783 8.792 8.792 9.046 2,486,247 8.8944 -1.89%
2025-07-30 0 9.540 9.530 9.540 9.430 9.640 2,075,200 19,808,764 9.5455 8.961 8.952 8.961 8.858 9.055 2,209,240 8.9663 -0.52%
2025-07-29 0 9.590 9.580 9.590 9.300 9.590 3,451,000 32,497,831 9.4169 9.008 8.999 9.008 8.736 9.008 3,673,905 8.8456 0.31%
2025-07-28 0 9.560 9.530 9.560 9.510 9.670 2,111,410 20,165,270 9.5506 8.980 8.952 8.980 8.933 9.083 2,247,789 8.9712 -1.14%
2025-07-25 0 9.670 9.660 9.670 9.610 9.830 1,854,000 17,957,777 9.6860 9.083 9.074 9.083 9.027 9.234 1,973,753 9.0983 -0.62%
2025-07-24 0 9.730 9.720 9.730 9.580 9.730 3,020,600 29,198,820 9.6666 9.140 9.130 9.140 8.999 9.140 3,215,705 9.0801 1.67%
2025-07-23 0 9.570 9.560 9.570 9.530 9.750 4,972,200 47,869,368 9.6274 8.989 8.980 8.989 8.952 9.158 5,293,362 9.0433 -0.83%
2025-07-22 0 9.650 9.650 9.660 9.440 9.680 4,200,800 40,337,216 9.6023 9.065 9.065 9.074 8.867 9.093 4,472,136 9.0197 1.90%
2025-07-21 0 9.470 9.470 9.500 9.400 9.930 8,662,200 83,315,496 9.6183 8.895 8.895 8.924 8.830 9.328 9,221,705 9.0347 -4.73%
2025-07-18 0 9.940 9.930 9.940 9.730 10.08 5,072,200 50,145,118 9.8863 9.337 9.328 9.337 9.140 9.468 5,399,821 9.2864 1.22%
2025-07-17 0 9.820 9.820 9.830 9.730 10.08 5,885,600 57,748,216 9.8118 9.224 9.224 9.234 9.140 9.468 6,265,760 9.2165 -1.70%
2025-07-16 0 9.990 9.990 10.00 9.930 10.14 3,425,650 34,358,935 10.030 9.384 9.384 9.393 9.328 9.525 3,646,918 9.4214 -1.09%
2025-07-15 0 10.10 10.08 10.10 9.810 10.30 4,573,200 45,945,102 10.047 9.487 9.468 9.487 9.215 9.675 4,868,590 9.4370 1.00%
2025-07-14 0 10.00 10.00 10.02 10.00 11.00 8,170,600 84,182,844 10.303 9.393 9.393 9.412 9.393 10.33 8,698,352 9.6780 -6.02%
2025-07-11 0 10.64 10.64 10.66 10.34 11.08 5,855,205 62,400,377 10.657 9.994 9.994 10.01 9.713 10.41 6,233,402 10.011 1.33%
2025-07-10 0 10.50 10.48 10.52 10.10 10.90 8,138,200 85,851,968 10.549 9.863 9.844 9.882 9.487 10.24 8,663,859 9.9092 -0.38%
2025-07-09 0 10.54 10.52 10.54 10.44 11.24 10,015,600 107,164,232 10.700 9.901 9.882 9.901 9.807 10.56 10,662,523 10.051 -6.56%
2025-07-08 0 11.28 11.26 11.28 10.44 12.50 29,295,490 339,322,870 11.583 10.60 10.58 10.60 9.807 11.74 31,187,731 10.880 5.82%
2025-07-07 0 10.66 10.64 10.66 10.10 11.04 43,421,627 460,984,600 10.617 10.01 9.994 10.01 9.487 10.37 46,226,297 9.9723 11.04%
2025-07-04 0 9.600 9.600 9.650 9.560 9.920 4,142,000 40,212,632 9.7085 9.018 9.018 9.065 8.980 9.318 4,409,538 9.1195 0.00%
2025-07-03 0 9.600 9.590 9.600 9.490 9.980 3,313,453 31,985,661 9.6533 9.018 9.008 9.018 8.914 9.374 3,527,474 9.0676 -2.74%
2025-07-02 0 9.870 9.860 9.870 9.520 10.06 9,686,988 95,494,703 9.8580 9.271 9.262 9.271 8.942 9.450 10,312,686 9.2599 3.68%
2025-06-30 0 9.520 9.520 9.530 9.260 9.670 5,491,081 52,465,218 9.5546 8.942 8.942 8.952 8.698 9.083 5,845,758 8.9749 1.49%
2025-06-27 0 9.380 9.380 9.400 9.200 9.730 6,923,755 65,935,570 9.5231 8.811 8.811 8.830 8.642 9.140 7,370,971 8.9453 0.97%
2025-06-26 0 9.290 9.290 9.300 8.880 9.860 10,657,397 99,648,231 9.3501 8.726 8.726 8.736 8.341 9.262 11,345,775 8.7828 2.09%
2025-06-25 0 9.100 9.090 9.100 9.040 9.180 2,967,286 26,992,049 9.0965 8.548 8.538 8.548 8.492 8.623 3,158,948 8.5446 1.22%
2025-06-24 0 8.990 8.990 9.000 8.890 9.100 2,914,200 26,217,998 8.9966 8.445 8.445 8.454 8.351 8.548 3,102,433 8.4508 1.24%
2025-06-23 0 8.880 8.870 8.880 8.660 8.940 2,040,467 17,927,628 8.7860 8.341 8.332 8.341 8.135 8.398 2,172,264 8.2530 -0.22%
2025-06-20 0 8.900 8.890 8.900 8.880 9.170 2,566,200 23,099,694 9.0015 8.360 8.351 8.360 8.341 8.614 2,731,955 8.4554 -2.73%
2025-06-19 0 9.150 9.150 9.160 8.820 9.300 6,199,400 56,187,959 9.0635 8.595 8.595 8.604 8.285 8.736 6,599,829 8.5135 0.00%
2025-06-18 0 9.150 9.140 9.150 9.030 9.260 2,895,407 26,444,919 9.1334 8.595 8.585 8.595 8.482 8.698 3,082,426 8.5793 0.44%
2025-06-17 0 9.110 9.110 9.130 9.010 9.540 6,350,000 58,429,772 9.2015 8.557 8.557 8.576 8.463 8.961 6,760,156 8.6433 -3.80%
2025-06-16 0 9.470 9.470 9.490 9.260 9.610 4,355,000 41,164,690 9.4523 8.895 8.895 8.914 8.698 9.027 4,636,296 8.8788 1.28%
2025-06-13 0 9.350 9.330 9.350 9.180 9.600 5,006,600 46,876,734 9.3630 8.783 8.764 8.783 8.623 9.018 5,329,984 8.7949 -0.43%
2025-06-12 0 9.390 9.390 9.410 9.360 9.730 6,348,800 60,257,612 9.4912 8.820 8.820 8.839 8.792 9.140 6,758,879 8.9153 -2.09%
2025-06-11 0 9.590 9.580 9.590 9.380 9.770 8,621,802 82,674,897 9.5891 9.008 8.999 9.008 8.811 9.177 9,178,698 9.0073 1.59%
2025-06-10 0 9.440 9.430 9.440 9.350 10.06 13,379,500 127,844,435 9.5552 8.867 8.858 8.867 8.783 9.450 14,243,703 8.9755 -5.60%
2025-06-09 0 10.00 10.00 10.06 9.900 10.48 12,019,600 122,116,972 10.160 9.393 9.393 9.450 9.299 9.844 12,795,965 9.5434 1.01%
2025-06-06 0 9.900 9.900 9.910 9.560 10.12 11,530,800 113,274,258 9.8236 9.299 9.299 9.309 8.980 9.506 12,275,592 9.2276 -1.39%
2025-06-05 0 10.04 10.04 10.08 9.930 11.64 18,025,000 189,974,078 10.540 9.431 9.431 9.468 9.328 10.93 19,189,263 9.9000 -7.72%
2025-06-04 0 10.88 10.88 10.90 9.590 11.28 25,729,210 267,078,642 10.380 10.22 10.22 10.24 9.008 10.60 27,391,100 9.7506 13.45%
2025-06-03 0 9.590 9.590 9.600 9.350 9.800 4,631,000 44,536,218 9.6170 9.008 9.008 9.018 8.783 9.205 4,930,123 9.0335 1.48%
2025-06-02 0 9.450 9.440 9.450 9.010 9.880 1,099,000 10,132,898 9.2201 8.877 8.867 8.877 8.463 9.281 1,169,986 8.6607 -1.97%
2025-05-30 0 9.640 9.640 9.680 9.330 9.850 5,677,400 54,421,248 9.5856 9.055 9.055 9.093 8.764 9.252 6,044,112 9.0040 -0.31%
2025-05-29 0 9.670 9.660 9.670 9.520 10.10 6,480,800 63,186,648 9.7498 9.083 9.074 9.083 8.942 9.487 6,899,405 9.1583 -1.12%
2025-05-28 0 9.780 9.750 9.780 9.670 10.90 10,605,200 106,019,325 9.9969 9.187 9.158 9.187 9.083 10.24 11,290,206 9.3904 -6.86%
2025-05-27 0 10.50 10.50 10.52 9.630 10.68 19,187,200 197,676,676 10.303 9.863 9.863 9.882 9.046 10.03 20,426,531 9.6774 9.03%
2025-05-26 0 9.630 9.630 9.640 9.500 10.06 3,114,200 30,174,644 9.6894 9.046 9.046 9.055 8.924 9.450 3,315,351 9.1015 -2.16%
2025-05-23 0 10.06 10.04 10.06 9.980 10.54 5,224,000 53,353,321 10.213 9.245 9.227 9.245 9.172 9.686 5,684,344 9.3860 -4.19%
2025-05-22 0 10.50 10.50 10.52 10.34 11.06 7,971,400 84,986,344 10.661 9.650 9.650 9.668 9.503 10.16 8,673,848 9.7980 -3.31%
2025-05-21 0 10.86 10.86 10.88 10.82 11.70 6,923,200 76,978,274 11.119 9.981 9.981 9.999 9.944 10.75 7,533,280 10.218 -6.06%
2025-05-20 0 11.56 11.56 11.60 10.20 12.30 24,649,200 283,842,640 11.515 10.62 10.62 10.66 9.374 11.30 26,821,313 10.583 7.84%
2025-05-19 0 10.72 10.72 10.74 9.470 11.22 29,664,920 313,954,050 10.583 9.852 9.852 9.870 8.703 10.31 32,279,023 9.7263 13.32%
2025-05-16 0 9.460 9.450 9.460 9.400 9.580 1,229,800 11,661,966 9.4828 8.694 8.685 8.694 8.639 8.804 1,338,171 8.7149 -0.53%
2025-05-15 0 9.510 9.500 9.510 9.370 9.610 1,534,400 14,557,852 9.4877 8.740 8.731 8.740 8.611 8.832 1,669,613 8.7193 1.28%
2025-05-14 0 9.390 9.390 9.400 9.340 9.820 2,898,200 27,618,730 9.5296 8.630 8.630 8.639 8.584 9.025 3,153,592 8.7579 -2.59%
2025-05-13 0 9.640 9.610 9.640 9.400 9.860 2,553,600 24,343,725 9.5331 8.859 8.832 8.859 8.639 9.061 2,778,626 8.7611 -0.41%
2025-05-12 0 9.680 9.680 9.690 9.660 10.20 7,093,800 70,264,597 9.9051 8.896 8.896 8.905 8.878 9.374 7,718,913 9.1029 -0.31%
2025-05-09 0 9.710 9.710 9.720 9.400 10.88 26,494,600 270,072,919 10.194 8.924 8.924 8.933 8.639 9.999 28,829,332 9.3680 2.43%
2025-05-08 0 9.480 9.470 9.480 9.340 10.32 7,241,900 70,494,991 9.7343 8.712 8.703 8.712 8.584 9.484 7,880,064 8.9460 -3.27%
2025-05-07 0 9.800 9.790 9.800 9.260 10.18 12,744,720 124,386,206 9.7598 9.006 8.997 9.006 8.510 9.356 13,867,798 8.9694 0.41%
2025-05-06 0 9.760 9.750 9.760 8.820 11.58 36,684,000 375,301,838 10.231 8.970 8.960 8.970 8.106 10.64 39,916,632 9.4021 10.78%
2025-05-02 0 8.810 8.810 8.830 8.600 8.980 359,200 3,158,678 8.7936 8.097 8.097 8.115 7.904 8.253 390,853 8.0815 1.03%
2025-04-30 0 8.720 8.720 8.740 8.440 8.870 1,275,000 11,001,762 8.6288 8.014 8.014 8.032 7.756 8.152 1,387,354 7.9300 1.40%
2025-04-29 0 8.600 8.600 8.610 8.450 9.210 3,638,000 32,034,890 8.8056 7.904 7.904 7.913 7.766 8.464 3,958,584 8.0925 1.90%
2025-04-28 0 8.440 8.440 8.450 8.260 8.650 969,800 8,253,784 8.5108 7.756 7.756 7.766 7.591 7.949 1,055,260 7.8216 0.72%
2025-04-25 0 8.380 8.380 8.400 8.360 8.660 1,140,500 9,655,432 8.4660 7.701 7.701 7.720 7.683 7.959 1,241,002 7.7804 -1.41%
2025-04-24 0 8.500 8.450 8.500 8.150 8.800 2,997,200 25,438,992 8.4876 7.812 7.766 7.812 7.490 8.087 3,261,316 7.8002 2.91%
2025-04-23 0 8.260 8.260 8.300 8.050 8.650 2,323,179 19,478,083 8.3842 7.591 7.591 7.628 7.398 7.949 2,527,900 7.7052 0.85%
2025-04-22 0 8.190 8.180 8.190 8.140 8.580 3,967,621 32,848,000 8.2790 7.527 7.518 7.527 7.481 7.885 4,317,252 7.6085 -7.04%
2025-04-17 0 8.810 8.800 8.810 7.840 9.570 14,307,000 127,298,122 8.8976 8.097 8.087 8.097 7.205 8.795 15,567,748 8.1770 9.99%
2025-04-16 0 8.010 8.010 8.030 7.940 8.190 431,000 3,440,528 7.9827 7.361 7.361 7.380 7.297 7.527 468,980 7.3362 -2.32%
2025-04-15 0 8.200 8.190 8.200 7.920 8.320 671,000 5,430,562 8.0932 7.536 7.527 7.536 7.279 7.646 730,129 7.4378 0.61%
2025-04-14 0 8.150 8.150 8.160 8.010 8.190 386,400 3,132,324 8.1064 7.490 7.490 7.499 7.361 7.527 420,450 7.4499 1.75%
2025-04-11 0 8.010 8.010 8.030 7.590 8.200 722,200 5,828,266 8.0702 7.361 7.361 7.380 6.975 7.536 785,841 7.4166 -0.25%
2025-04-10 0 8.030 8.030 8.040 8.030 8.650 1,329,600 10,941,971 8.2295 7.380 7.380 7.389 7.380 7.949 1,446,766 7.5631 1.52%
2025-04-09 0 7.910 7.900 7.970 7.520 8.020 1,767,800 13,780,484 7.7953 7.269 7.260 7.325 6.911 7.371 1,923,580 7.1640 -2.83%
2025-04-08 0 8.140 8.100 8.140 7.110 8.250 2,562,000 20,296,474 7.9221 7.481 7.444 7.481 6.534 7.582 2,787,766 7.2806 15.95%
2025-04-07 0 7.020 7.010 7.020 7.020 8.650 2,024,400 15,744,000 7.7771 6.451 6.442 6.451 6.451 7.949 2,202,792 7.1473 -22.17%
2025-04-03 0 9.020 8.990 9.020 8.880 9.120 663,000 5,950,258 8.9747 8.290 8.262 8.290 8.161 8.381 721,424 8.2479 -1.10%
2025-04-02 0 9.120 9.110 9.120 9.030 9.210 897,400 8,194,552 9.1314 8.381 8.372 8.381 8.299 8.464 976,480 8.3919 0.88%
2025-04-01 0 9.040 9.040 9.090 8.950 9.140 795,400 7,199,589 9.0515 8.308 8.308 8.354 8.225 8.400 865,491 8.3185 0.22%
2025-03-31 0 9.020 9.020 9.060 8.780 9.170 2,679,800 24,047,431 8.9736 8.290 8.290 8.326 8.069 8.427 2,915,947 8.2469 0.56%
2025-03-28 0 8.970 8.960 8.970 8.900 9.300 802,600 7,221,277 8.9974 8.244 8.234 8.244 8.179 8.547 873,326 8.2687 -1.97%
2025-03-27 0 9.150 9.150 9.160 9.120 9.380 1,240,600 11,440,750 9.2219 8.409 8.409 8.418 8.381 8.620 1,349,923 8.4751 -0.97%
2025-03-26 0 9.240 9.170 9.240 9.090 9.400 1,018,600 9,387,426 9.2160 8.492 8.427 8.492 8.354 8.639 1,108,360 8.4697 2.33%
2025-03-25 0 9.030 9.030 9.060 8.950 9.350 622,600 5,629,532 9.0420 8.299 8.299 8.326 8.225 8.593 677,464 8.3097 -1.95%
2025-03-24 0 9.210 9.210 9.260 9.110 9.350 628,800 5,810,492 9.2406 8.464 8.464 8.510 8.372 8.593 684,211 8.4923 -1.18%
2025-03-21 0 9.320 9.320 9.340 8.910 9.480 2,805,200 25,541,084 9.1049 8.565 8.565 8.584 8.188 8.712 3,052,397 8.3675 -0.64%
2025-03-20 0 9.380 9.370 9.380 9.340 9.830 2,173,000 20,675,798 9.5149 8.620 8.611 8.620 8.584 9.034 2,364,487 8.7443 -2.90%
2025-03-19 0 9.660 9.660 9.690 9.290 9.920 3,932,300 38,033,360 9.6720 8.878 8.878 8.905 8.538 9.117 4,278,818 8.8888 -0.21%
2025-03-18 0 9.680 9.680 9.690 9.500 10.16 4,892,600 47,829,313 9.7758 8.896 8.896 8.905 8.731 9.337 5,323,741 8.9842 1.89%
2025-03-17 0 9.500 9.500 9.510 9.280 9.910 4,790,800 45,983,481 9.5983 8.731 8.731 8.740 8.528 9.107 5,212,970 8.8210 -5.00%
2025-03-14 0 10.00 10.00 10.02 9.800 10.58 9,010,200 90,526,440 10.047 9.190 9.190 9.209 9.006 9.723 9,804,188 9.2334 -5.12%
2025-03-13 0 10.54 10.50 10.54 10.28 12.50 18,678,800 211,582,067 11.327 9.686 9.650 9.686 9.447 11.49 20,324,795 10.410 -8.35%
2025-03-12 0 11.50 11.50 11.54 9.810 11.50 10,772,200 116,638,313 10.828 10.57 10.57 10.61 9.016 10.57 11,721,457 9.9508 15.46%
2025-03-11 0 9.960 9.960 10.00 9.130 10.08 7,849,200 77,044,610 9.8156 9.153 9.153 9.190 8.391 9.264 8,540,880 9.0207 3.86%
2025-03-10 0 9.590 9.500 9.590 8.920 9.590 2,560,600 23,378,187 9.1300 8.813 8.731 8.813 8.198 8.813 2,786,243 8.3906 2.68%
2025-03-07 0 9.340 9.230 9.340 9.140 9.980 4,503,600 42,935,836 9.5337 8.584 8.483 8.584 8.400 9.172 4,900,462 8.7616 -0.43%
2025-03-06 0 9.380 9.370 9.380 9.010 9.830 7,534,400 71,376,142 9.4734 8.620 8.611 8.620 8.280 9.034 8,198,339 8.7062 3.19%
2025-03-05 0 9.090 9.000 9.090 8.670 9.120 6,938,000 58,342,756 8.4092 8.354 8.271 8.354 7.968 8.381 7,549,384 7.7281 -0.22%
2025-03-04 0 9.110 9.090 9.110 9.000 9.800 4,178,800 38,121,212 9.1225 8.372 8.354 8.372 8.271 9.006 4,547,040 8.3837 -6.08%
2025-03-03 0 9.700 9.700 9.710 9.390 11.10 8,807,000 87,185,558 9.8996 8.914 8.914 8.924 8.630 10.20 9,583,082 9.0979 -5.83%
2025-02-28 0 10.30 10.30 10.48 9.710 12.20 19,768,200 220,832,048 11.171 9.466 9.466 9.631 8.924 11.21 21,510,194 10.266 -3.56%
2025-02-27 0 10.68 10.66 10.68 10.20 13.86 29,852,200 348,714,036 11.681 9.815 9.797 9.815 9.374 12.74 32,482,807 10.735 3.29%
2025-02-26 0 10.34 10.34 10.36 9.500 10.48 3,129,800 31,732,356 10.139 9.503 9.503 9.521 8.731 9.631 3,405,601 9.3177 8.96%
2025-02-25 0 9.490 9.490 9.500 9.110 9.600 370,398 3,485,037 9.4089 8.721 8.721 8.731 8.372 8.823 403,038 8.6469 1.39%
2025-02-24 0 9.360 9.330 9.360 9.170 9.450 145,400 1,352,366 9.3010 8.602 8.574 8.602 8.427 8.685 158,213 8.5478 1.08%
2025-02-21 0 9.260 9.250 9.260 9.160 9.530 308,800 2,852,766 9.2382 8.510 8.501 8.510 8.418 8.758 336,012 8.4901 -1.17%
2025-02-20 0 9.370 9.350 9.460 9.190 9.870 613,800 5,888,648 9.5938 8.611 8.593 8.694 8.446 9.071 667,889 8.8168 0.00%
2025-02-19 0 9.370 9.360 9.370 9.200 9.590 391,400 3,653,368 9.3341 8.611 8.602 8.611 8.455 8.813 425,891 8.5782 -1.78%
2025-02-18 0 9.540 9.520 9.540 9.510 9.900 130,400 1,260,174 9.6639 8.767 8.749 8.767 8.740 9.098 141,891 8.8813 -2.95%
2025-02-17 0 9.830 9.710 9.830 9.680 10.08 403,200 3,968,678 9.8430 9.034 8.924 9.034 8.896 9.264 438,730 9.0458 1.03%
2025-02-14 0 9.730 9.730 9.760 9.530 9.820 306,400 2,958,930 9.6571 8.942 8.942 8.970 8.758 9.025 333,400 8.8750 1.35%
2025-02-13 0 9.600 9.510 9.600 9.500 10.02 421,000 4,071,898 9.6720 8.823 8.740 8.823 8.731 9.209 458,099 8.8887 -2.44%
2025-02-12 0 9.840 9.780 9.840 9.600 9.840 246,000 2,397,214 9.7448 9.043 8.988 9.043 8.823 9.043 267,678 8.9556 2.50%
2025-02-11 0 9.600 9.600 9.660 9.600 10.00 229,600 2,227,814 9.7030 8.823 8.823 8.878 8.823 9.190 249,833 8.9172 -3.71%
2025-02-10 0 9.970 9.880 9.970 9.750 10.00 298,800 2,953,984 9.8862 9.163 9.080 9.163 8.960 9.190 325,131 9.0855 0.20%
2025-02-07 0 9.950 9.950 9.970 9.550 10.26 509,800 5,077,736 9.9603 9.144 9.144 9.163 8.777 9.429 554,724 9.1536 2.58%
2025-02-06 0 9.700 9.630 9.700 9.600 9.840 120,400 1,162,450 9.6549 8.914 8.850 8.914 8.823 9.043 131,010 8.8730 0.10%
2025-02-05 0 9.690 9.620 9.690 9.590 9.880 98,400 952,834 9.6833 8.905 8.841 8.905 8.813 9.080 107,071 8.8991 -2.81%
2025-02-04 0 9.970 9.920 9.970 9.700 10.18 114,200 1,131,242 9.9058 9.163 9.117 9.163 8.914 9.356 124,263 9.1036 1.63%
2025-02-03 0 9.810 9.800 9.810 9.780 10.50 83,800 832,119 9.9298 9.016 9.006 9.016 8.988 9.650 91,185 9.1257 -5.31%
2025-01-28 0 10.36 10.30 10.36 9.940 10.36 100,062 1,023,265 10.226 9.521 9.466 9.521 9.135 9.521 108,880 9.3981 5.18%
2025-01-27 0 9.850 9.800 9.850 9.580 9.900 325,800 3,177,188 9.7520 9.052 9.006 9.052 8.804 9.098 354,510 8.9622 2.71%
2025-01-24 0 9.590 9.530 9.600 9.400 9.640 145,600 1,394,998 9.5810 8.813 8.758 8.823 8.639 8.859 158,430 8.8051 0.95%
2025-01-23 0 9.500 9.440 9.500 9.240 9.570 133,400 1,260,860 9.4517 8.731 8.676 8.731 8.492 8.795 145,155 8.6863 -0.21%
2025-01-22 0 9.520 9.500 9.520 9.420 9.750 143,400 1,368,848 9.5457 8.749 8.731 8.749 8.657 8.960 156,037 8.7726 0.74%
2025-01-21 0 9.450 9.450 9.470 9.380 9.620 89,200 843,556 9.4569 8.685 8.685 8.703 8.620 8.841 97,060 8.6910 -0.32%
2025-01-20 0 9.480 9.420 9.480 9.380 9.750 241,800 2,316,968 9.5822 8.712 8.657 8.712 8.620 8.960 263,108 8.8062 -0.21%
2025-01-17 0 9.500 9.390 9.500 9.300 9.690 178,400 1,683,952 9.4392 8.731 8.630 8.731 8.547 8.905 194,121 8.6748 -0.21%
2025-01-16 0 9.520 9.520 9.550 9.470 9.800 94,600 907,010 9.5878 8.749 8.749 8.777 8.703 9.006 102,936 8.8114 0.21%
2025-01-15 0 9.500 9.440 9.500 9.410 9.990 467,000 4,489,126 9.6127 8.731 8.676 8.731 8.648 9.181 508,153 8.8342 0.96%
2025-01-14 0 9.410 9.410 9.430 8.970 9.510 382,600 3,564,348 9.3161 8.648 8.648 8.666 8.244 8.740 416,315 8.5617 5.02%
2025-01-13 0 8.960 8.950 8.960 8.900 9.440 229,800 2,094,182 9.1131 8.234 8.225 8.234 8.179 8.676 250,050 8.3750 -3.14%
2025-01-10 0 9.250 9.180 9.250 9.000 9.500 341,800 3,177,890 9.2975 8.501 8.437 8.501 8.271 8.731 371,920 8.5446 -3.65%
2025-01-09 0 9.600 9.550 9.600 9.390 9.690 84,200 805,222 9.5632 8.823 8.777 8.823 8.630 8.905 91,620 8.7887 2.02%
2025-01-08 0 9.410 9.400 9.550 9.300 9.890 356,000 3,398,292 9.5458 8.648 8.639 8.777 8.547 9.089 387,371 8.7727 -4.95%
2025-01-07 0 9.900 9.870 9.900 9.710 10.30 394,000 3,916,448 9.9402 9.098 9.071 9.098 8.924 9.466 428,720 9.1352 -2.56%
2025-01-06 0 10.16 10.16 10.20 10.12 10.50 272,800 2,815,624 10.321 9.337 9.337 9.374 9.300 9.650 296,839 9.4853 0.68%
2025-01-03 0 10.48 10.46 10.48 10.32 11.14 1,251,800 13,448,360 10.743 9.274 9.256 9.274 9.132 9.858 1,414,595 9.5069 0.38%
2025-01-02 0 10.44 10.42 10.44 10.38 11.48 1,384,400 15,253,440 11.018 9.239 9.221 9.239 9.185 10.16 1,564,440 9.7501 -7.61%
2024-12-31 0 11.30 11.04 11.30 10.48 11.36 1,922,800 21,226,672 11.040 10.000 9.769 10.000 9.274 10.05 2,172,858 9.7690 5.81%
2024-12-30 0 10.68 10.62 10.68 10.00 10.94 1,017,800 10,595,064 10.410 9.451 9.398 9.451 8.849 9.681 1,150,164 9.2118 4.50%
2024-12-27 0 10.22 10.20 10.22 10.12 10.44 348,600 3,575,252 10.256 9.044 9.026 9.044 8.955 9.239 393,935 9.0757 -1.92%
2024-12-24 0 10.42 10.38 10.42 10.02 10.48 370,400 3,803,616 10.269 9.221 9.185 9.221 8.867 9.274 418,570 9.0872 1.96%
2024-12-23 0 10.22 10.20 10.22 10.20 10.40 206,000 2,111,036 10.248 9.044 9.026 9.044 9.026 9.203 232,790 9.0684 -2.67%
2024-12-20 0 10.50 10.34 10.50 10.22 10.86 520,800 5,449,204 10.463 9.292 9.150 9.292 9.044 9.610 588,529 9.2590 0.38%
2024-12-19 0 10.46 10.44 10.46 10.46 11.46 336,000 3,552,756 10.574 9.256 9.239 9.256 9.256 10.14 379,696 9.3568 -4.39%
2024-12-18 0 10.94 10.92 10.94 10.76 11.42 825,000 9,209,348 11.163 9.681 9.663 9.681 9.522 10.11 932,290 9.8782 1.86%
2024-12-17 0 10.74 10.72 10.74 10.12 11.10 1,421,400 15,343,622 10.795 9.504 9.486 9.504 8.955 9.823 1,606,251 9.5524 4.88%
2024-12-16 0 10.24 10.20 10.24 10.06 10.96 775,400 7,990,212 10.305 9.062 9.026 9.062 8.902 9.699 876,240 9.1187 -6.23%
2024-12-13 0 10.92 10.74 10.92 10.70 12.26 2,622,200 30,370,515 11.582 9.663 9.504 9.663 9.469 10.85 2,963,214 10.249 -5.86%
2024-12-12 0 11.60 11.58 11.60 10.30 12.44 5,440,600 62,634,789 11.513 10.27 10.25 10.27 9.115 11.01 6,148,144 10.188 11.11%
2024-12-11 0 10.44 10.34 10.44 10.30 10.88 1,100,800 11,666,864 10.599 9.239 9.150 9.239 9.115 9.628 1,243,958 9.3788 1.75%
2024-12-10 0 10.26 10.26 10.28 10.20 11.14 1,859,000 19,527,268 10.504 9.079 9.079 9.097 9.026 9.858 2,100,761 9.2953 -1.54%
2024-12-09 0 10.42 10.40 10.42 9.500 10.42 1,743,400 17,433,880 9.9999 9.221 9.203 9.221 8.407 9.221 1,970,127 8.8491 9.22%
2024-12-06 0 9.540 9.540 9.550 9.380 9.680 268,400 2,563,492 9.5510 8.442 8.442 8.451 8.301 8.566 303,305 8.4519 1.71%
2024-12-05 0 9.380 9.380 9.440 9.350 9.700 414,800 3,938,070 9.4939 8.301 8.301 8.354 8.274 8.584 468,744 8.4013 -2.09%
2024-12-04 0 9.580 9.530 9.580 9.430 9.850 323,600 3,124,296 9.6548 8.478 8.433 8.478 8.345 8.716 365,684 8.5437 -2.04%
2024-12-03 0 9.780 9.780 9.790 9.780 9.990 351,600 3,467,920 9.8633 8.654 8.654 8.663 8.654 8.840 397,325 8.7282 -2.20%
2024-12-02 0 10.00 10.00 10.06 9.650 10.36 2,209,200 22,181,892 10.041 8.849 8.849 8.902 8.539 9.168 2,496,504 8.8852 2.25%
2024-11-29 0 9.780 9.780 9.800 9.740 10.22 3,792,800 38,081,292 10.040 8.654 8.654 8.672 8.619 9.044 4,286,049 8.8849 0.20%
2024-11-28 0 9.760 9.760 9.800 9.730 10.54 1,591,200 16,272,476 10.227 8.637 8.637 8.672 8.610 9.327 1,798,134 9.0496 -7.40%
2024-11-27 0 10.54 10.42 10.54 9.510 11.66 2,187,400 22,960,566 10.497 9.327 9.221 9.327 8.416 10.32 2,471,869 9.2887 0.96%
2024-11-26 0 10.44 10.44 10.50 9.610 10.88 4,810,400 49,465,304 10.283 9.239 9.239 9.292 8.504 9.628 5,435,987 9.0996 7.63%
2024-11-25 0 9.700 9.700 9.730 9.050 9.860 1,872,400 17,833,270 9.5243 8.584 8.584 8.610 8.009 8.725 2,115,903 8.4282 4.30%
2024-11-22 0 9.300 9.280 9.300 8.870 9.550 1,603,200 14,846,168 9.2603 8.230 8.212 8.230 7.849 8.451 1,811,694 8.1946 0.22%
2024-11-21 0 9.280 9.250 9.280 8.960 9.540 1,367,400 12,647,252 9.2491 8.212 8.185 8.212 7.929 8.442 1,545,229 8.1847 1.98%
2024-11-20 0 9.100 9.100 9.170 8.950 9.380 1,323,200 12,102,692 9.1465 8.053 8.053 8.115 7.920 8.301 1,495,281 8.0939 -2.26%
2024-11-19 0 9.310 9.310 9.320 8.770 9.780 3,017,000 28,175,164 9.3388 8.239 8.239 8.247 7.761 8.654 3,409,357 8.2641 5.32%
2024-11-18 0 8.840 8.830 8.840 8.370 9.850 3,549,000 32,869,706 9.2617 7.823 7.814 7.823 7.407 8.716 4,010,543 8.1958 4.00%
2024-11-15 0 8.500 8.500 8.530 8.390 8.650 744,600 6,354,508 8.5341 7.522 7.522 7.548 7.424 7.655 841,434 7.5520 0.83%
2024-11-14 0 8.430 8.410 8.430 8.430 8.800 949,400 8,080,612 8.5113 7.460 7.442 7.460 7.460 7.787 1,072,868 7.5318 -4.20%
2024-11-13 0 8.800 8.790 8.830 8.520 8.960 993,800 8,648,756 8.7027 7.787 7.778 7.814 7.539 7.929 1,123,043 7.7012 -1.79%
2024-11-12 0 8.960 8.960 8.980 8.910 9.900 1,957,400 18,376,956 9.3885 7.929 7.929 7.947 7.885 8.761 2,211,958 8.3080 -8.29%
2024-11-11 0 9.770 9.760 9.770 9.540 10.00 957,400 9,350,412 9.7665 8.646 8.637 8.646 8.442 8.849 1,081,909 8.6425 -0.10%
2024-11-08 0 9.780 9.750 9.780 9.530 10.30 3,011,400 29,506,520 9.7983 8.654 8.628 8.654 8.433 9.115 3,403,029 8.6707 0.51%
2024-11-07 0 9.730 9.730 9.770 9.350 10.20 3,433,600 33,529,026 9.7650 8.610 8.610 8.646 8.274 9.026 3,880,136 8.6412 3.40%
2024-11-06 0 9.410 9.410 9.440 9.190 9.980 2,555,200 24,329,698 9.5216 8.327 8.327 8.354 8.132 8.831 2,887,501 8.4259 0.43%
2024-11-05 0 9.370 9.370 9.390 9.130 9.770 2,516,200 23,903,834 9.5000 8.292 8.292 8.309 8.079 8.646 2,843,429 8.4067 1.41%
2024-11-04 0 9.240 9.240 9.250 9.100 9.660 1,947,600 18,166,160 9.3275 8.177 8.177 8.185 8.053 8.548 2,200,883 8.2540 -4.64%
2024-11-01 0 9.690 9.680 9.690 9.570 10.98 4,542,000 45,465,710 10.010 8.575 8.566 8.575 8.469 9.716 5,132,682 8.8581 -9.27%
2024-10-31 0 10.68 10.68 10.70 10.00 11.12 12,283,000 126,407,148 10.291 9.451 9.451 9.469 8.849 9.840 13,880,390 9.1069 7.99%
2024-10-30 0 9.890 9.890 9.900 9.200 10.54 9,766,800 96,540,412 9.8845 8.752 8.752 8.761 8.141 9.327 11,036,961 8.7470 6.69%
2024-10-29 0 9.270 9.270 9.310 8.300 12.02 20,413,400 209,845,190 10.280 8.203 8.203 8.239 7.345 10.64 23,068,140 9.0968 10.36%
2024-10-28 0 8.400 8.350 8.400 8.020 8.580 1,480,200 12,263,700 8.2852 7.433 7.389 7.433 7.097 7.593 1,672,698 7.3317 0.24%
2024-10-25 0 8.380 8.380 8.390 8.280 8.980 2,148,400 18,498,364 8.6103 7.416 7.416 7.424 7.327 7.947 2,427,797 7.6194 -2.56%
2024-10-24 0 8.600 8.600 8.610 8.600 9.290 2,236,800 19,895,076 8.8944 7.610 7.610 7.619 7.610 8.221 2,527,693 7.8708 -5.49%
2024-10-23 0 9.100 9.100 9.120 8.990 9.420 3,306,800 30,532,250 9.2332 8.053 8.053 8.070 7.955 8.336 3,736,846 8.1706 1.90%
2024-10-22 0 8.930 8.930 8.940 8.800 9.460 4,283,200 38,554,180 9.0013 7.902 7.902 7.911 7.787 8.371 4,840,225 7.9654 -2.62%
2024-10-21 0 9.170 9.170 9.200 8.980 10.50 4,926,300 47,215,676 9.5844 8.115 8.115 8.141 7.947 9.292 5,566,960 8.4814 -4.58%
2024-10-18 0 9.610 9.610 9.700 9.180 12.00 22,180,400 235,687,108 10.626 8.504 8.504 8.584 8.124 10.62 25,064,936 9.4031 4.68%
2024-10-17 0 9.180 9.180 9.190 9.080 11.74 4,726,400 46,489,366 9.8361 8.124 8.124 8.132 8.035 10.39 5,341,063 8.7041 -20.17%
2024-10-16 0 11.50 11.44 11.50 8.590 16.00 17,525,298 234,992,801 13.409 10.18 10.12 10.18 7.601 14.16 19,804,443 11.866 29.80%
2024-10-15 0 8.860 8.800 8.880 8.510 9.080 506,800 4,460,780 8.8019 7.840 7.787 7.858 7.531 8.035 572,709 7.7889 -1.01%
2024-10-14 0 8.950 8.840 8.950 8.460 9.100 1,887,400 18,260,832 9.6751 7.920 7.823 7.920 7.486 8.053 2,132,854 8.5617 -1.65%
2024-10-10 0 9.100 8.890 9.100 8.370 9.360 1,118,800 9,899,750 8.8485 8.053 7.867 8.053 7.407 8.283 1,264,299 7.8302 9.64%
2024-10-09 0 8.300 8.300 8.590 7.940 10.48 1,059,400 9,125,926 8.6142 7.345 7.345 7.601 7.026 9.274 1,197,174 7.6229 -13.54%
2024-10-08 0 9.600 9.600 9.630 9.000 12.58 11,457,600 149,536,186 13.051 8.495 8.495 8.522 7.964 11.13 12,947,648 11.549 -23.69%
2024-10-07 0 12.58 12.54 12.58 10.58 12.80 1,738,400 21,081,180 12.127 11.13 11.10 11.13 9.362 11.33 1,964,477 10.731 4.31%
2024-10-04 0 12.06 12.06 12.38 11.66 13.18 2,034,200 25,434,744 12.504 10.67 10.67 10.96 10.32 11.66 2,298,745 11.065 2.20%
2024-10-03 0 11.80 11.80 11.88 9.730 11.80 1,554,300 16,704,354 10.747 10.44 10.44 10.51 8.610 10.44 1,756,435 9.5104 12.81%
2024-10-02 0 10.46 10.36 10.46 9.300 10.46 3,313,100 33,228,045 10.029 9.256 9.168 9.256 8.230 9.256 3,743,965 8.8751 10.92%
2024-09-30 0 9.430 9.350 9.430 8.330 9.800 3,682,600 33,600,551 9.1241 8.345 8.274 8.345 7.371 8.672 4,161,518 8.0741 13.61%
2024-09-27 0 8.300 8.130 8.300 7.950 8.600 2,728,600 22,604,558 8.2843 7.345 7.194 7.345 7.035 7.610 3,083,451 7.3309 1.72%
2024-09-26 0 8.160 7.900 8.160 7.080 8.870 8,116,400 64,498,332 7.9467 7.221 6.991 7.221 6.265 7.849 9,171,929 7.0321 15.25%
2024-09-25 0 7.080 6.800 7.080 6.490 7.080 2,680,200 18,249,448 6.8090 6.265 6.017 6.265 5.743 6.265 3,028,757 6.0254 11.67%
2024-09-24 0 6.340 6.340 6.500 5.430 6.800 3,201,800 19,818,984 6.1900 5.610 5.610 5.752 4.805 6.017 3,618,190 5.4776 7.82%
2024-09-23 0 5.880 5.790 5.880 5.160 6.230 3,068,400 17,581,824 5.7300 5.203 5.124 5.203 4.566 5.513 3,467,442 5.0705 8.69%
2024-09-20 0 5.410 5.270 5.410 4.870 5.410 1,706,800 8,925,682 5.2295 4.787 4.664 4.787 4.310 4.787 1,928,767 4.6277 6.08%
2024-09-19 0 5.100 4.800 5.100 4.550 5.100 1,014,800 4,886,816 4.8155 4.513 4.248 4.513 4.026 4.513 1,146,774 4.2614 2.20%
2024-09-17 0 4.990 4.730 4.990 4.350 4.990 676,600 3,202,786 4.7336 4.416 4.186 4.416 3.849 4.416 764,591 4.1889 4.39%
2024-09-16 0 4.780 4.700 4.780 4.200 4.940 1,028,600 4,813,138 4.6793 4.230 4.159 4.230 3.717 4.371 1,162,368 4.1408 12.74%
2024-09-13 0 4.240 4.160 4.240 4.050 4.240 991,000 4,121,708 4.1591 3.752 3.681 3.752 3.584 3.752 1,119,878 3.6805 2.42%
2024-09-12 0 4.140 4.010 4.140 3.980 4.550 2,774,001 11,375,209 4.1007 3.664 3.549 3.664 3.522 4.026 3,134,757 3.6287 -8.00%
2024-09-11 0 4.500 4.490 4.500 4.440 5.890 3,013,601 14,045,583 4.6607 3.982 3.973 3.982 3.929 5.212 3,405,516 4.1244 -23.21%
2024-09-10 0 5.860 5.700 5.860 5.570 6.790 1,269,200 7,714,326 6.0781 5.186 5.044 5.186 4.929 6.009 1,434,258 5.3786 -9.71%
2024-09-09 0 6.490 6.400 6.490 5.210 7.080 859,400 5,315,328 6.1849 5.743 5.663 5.743 4.610 6.265 971,164 5.4732 -8.72%
2024-09-05 0 7.110 7.100 7.280 7.020 7.490 247,400 1,769,888 7.1540 6.292 6.283 6.442 6.212 6.628 279,574 6.3307 0.14%
2024-09-04 0 7.100 7.000 7.100 6.350 7.240 594,800 4,056,094 6.8193 6.283 6.194 6.283 5.619 6.407 672,153 6.0345 7.90%
2024-09-03 0 6.580 6.380 6.580 6.130 6.580 314,800 1,997,461 6.3452 5.823 5.646 5.823 5.425 5.823 355,739 5.6150 6.13%
2024-09-02 0 6.200 6.140 6.200 6.040 6.600 645,200 4,099,400 6.3537 5.486 5.433 5.486 5.345 5.840 729,108 5.6225 2.99%
2024-08-30 0 6.020 6.010 6.020 6.020 6.800 716,800 4,579,624 6.3890 5.327 5.318 5.327 5.327 6.017 810,019 5.6537 -7.38%
2024-08-29 0 6.500 6.260 6.500 6.180 6.500 263,000 1,660,684 6.3144 5.752 5.540 5.752 5.469 5.752 297,203 5.5877 0.00%
2024-08-28 0 6.500 6.500 6.550 6.080 6.500 244,600 1,531,754 6.2623 5.752 5.752 5.796 5.380 5.752 276,410 5.5416 3.17%
2024-08-27 0 6.300 6.300 6.310 5.980 6.350 216,200 1,344,480 6.2187 5.575 5.575 5.584 5.292 5.619 244,317 5.5030 0.96%
2024-08-26 0 6.240 6.150 6.350 6.090 6.440 239,600 1,488,662 6.2131 5.522 5.442 5.619 5.389 5.699 270,760 5.4981 -2.50%
2024-08-23 0 6.400 6.400 6.470 6.170 6.510 224,600 1,438,192 6.4033 5.663 5.663 5.725 5.460 5.761 253,809 5.6664 1.11%
2024-08-22 0 6.330 6.330 6.380 6.000 6.400 216,000 1,330,582 6.1601 5.602 5.602 5.646 5.310 5.663 244,091 5.4512 3.77%
2024-08-21 0 6.100 6.100 6.250 6.080 6.390 200,500 1,259,533 6.2820 5.398 5.398 5.531 5.380 5.655 226,575 5.5590 -2.87%
2024-08-20 0 6.280 6.280 6.370 5.850 6.540 483,400 3,004,468 6.2153 5.557 5.557 5.637 5.177 5.787 546,266 5.5000 -3.24%
2024-08-19 0 6.490 6.410 6.490 6.360 6.670 267,400 1,750,995 6.5482 5.743 5.672 5.743 5.628 5.902 302,175 5.7946 0.31%
2024-08-16 0 6.470 6.460 6.470 6.470 6.910 575,000 3,784,160 6.5811 5.725 5.717 5.725 5.725 6.115 649,778 5.8238 -6.23%
2024-08-15 0 6.900 6.600 6.900 6.300 6.980 228,200 1,493,706 6.5456 6.106 5.840 6.106 5.575 6.177 257,877 5.7923 5.50%
2024-08-14 0 6.540 6.210 6.540 6.190 6.720 297,200 1,928,368 6.4885 5.787 5.495 5.787 5.478 5.947 335,851 5.7417 3.15%
2024-08-13 0 6.340 6.330 6.340 5.400 6.600 942,600 5,654,690 5.9990 5.610 5.602 5.610 4.779 5.840 1,065,184 5.3087 0.63%
2024-08-12 0 6.300 6.300 6.310 6.000 7.010 484,200 3,009,052 6.2145 5.575 5.575 5.584 5.310 6.203 547,170 5.4993 -12.38%
2024-08-09 0 7.190 7.070 7.190 6.980 7.560 223,200 1,588,219 7.1157 6.363 6.256 6.363 6.177 6.690 252,227 6.2968 1.13%
2024-08-08 0 7.110 6.940 7.090 6.860 7.190 272,400 1,919,722 7.0474 6.292 6.141 6.274 6.071 6.363 307,825 6.2364 0.42%
2024-08-07 0 7.080 6.980 7.080 6.990 7.560 260,200 1,848,228 7.1031 6.265 6.177 6.265 6.186 6.690 294,039 6.2857 -0.28%
2024-08-06 0 7.100 7.100 7.180 6.870 7.440 283,000 2,026,752 7.1617 6.283 6.283 6.354 6.079 6.584 319,804 6.3375 0.14%
2024-08-05 0 7.090 6.870 7.090 6.610 7.190 454,400 3,155,602 6.9445 6.274 6.079 6.274 5.849 6.363 513,494 6.1454 -0.84%
2024-08-02 0 7.150 7.130 7.150 7.080 7.520 273,400 1,976,750 7.2302 6.327 6.309 6.327 6.265 6.655 308,955 6.3982 -3.77%
2024-08-01 0 7.430 7.430 7.510 7.430 7.990 223,800 1,694,786 7.5728 6.575 6.575 6.646 6.575 7.070 252,905 6.7013 -4.87%
2024-07-31 0 7.810 7.800 7.810 7.310 8.000 405,600 3,098,450 7.6392 6.911 6.902 6.911 6.469 7.079 458,348 6.7600 -2.38%
2024-07-30 0 8.000 8.000 8.070 7.500 8.360 359,200 2,848,270 7.9295 7.079 7.079 7.141 6.637 7.398 405,914 7.0169 -2.91%
2024-07-29 0 8.240 8.040 8.240 7.810 8.890 352,200 2,903,098 8.2428 7.292 7.115 7.292 6.911 7.867 398,003 7.2942 -5.18%
2024-07-26 0 8.690 8.600 8.690 8.060 9.090 436,400 3,686,018 8.4464 7.690 7.610 7.690 7.132 8.044 493,153 7.4744 -4.40%
2024-07-25 0 9.090 9.090 9.120 8.800 9.330 249,600 2,256,578 9.0408 8.044 8.044 8.070 7.787 8.256 282,060 8.0003 -2.57%
2024-07-24 0 9.330 9.080 9.330 8.800 9.380 256,400 2,317,010 9.0367 8.256 8.035 8.256 7.787 8.301 289,745 7.9967 3.21%
2024-07-23 0 9.040 9.020 9.040 9.000 10.26 366,600 3,512,848 9.5822 8.000 7.982 8.000 7.964 9.079 414,276 8.4795 -10.50%
2024-07-22 0 10.10 10.10 10.20 10.06 10.62 308,000 3,153,185 10.238 8.938 8.938 9.026 8.902 9.398 348,055 9.0594 -3.99%
2024-07-19 0 10.52 10.38 10.52 10.32 10.76 224,400 2,366,870 10.548 9.309 9.185 9.309 9.132 9.522 253,583 9.3337 -0.75%
2024-07-18 0 10.60 10.42 10.60 10.16 10.94 333,600 3,538,188 10.606 9.380 9.221 9.380 8.991 9.681 376,984 9.3855 0.76%
2024-07-17 0 10.52 10.36 10.52 10.40 10.96 243,400 2,586,148 10.625 9.309 9.168 9.309 9.203 9.699 275,054 9.4023 1.94%
2024-07-16 0 10.32 10.32 10.34 10.32 10.64 217,600 2,263,188 10.401 9.132 9.132 9.150 9.132 9.416 245,899 9.2037 -0.77%
2024-07-15 0 10.40 10.34 10.40 10.10 10.88 440,600 4,578,012 10.390 9.203 9.150 9.203 8.938 9.628 497,900 9.1947 2.77%
2024-07-12 0 10.12 10.12 10.20 10.02 10.22 162,000 1,639,950 10.123 8.955 8.955 9.026 8.867 9.044 183,068 8.9582 0.40%
2024-07-11 0 10.08 10.08 10.24 9.900 10.28 240,200 2,429,600 10.115 8.920 8.920 9.062 8.761 9.097 271,438 8.9509 -0.59%
2024-07-10 0 10.14 10.14 10.28 10.14 10.44 180,000 1,854,554 10.303 8.973 8.973 9.097 8.973 9.239 203,409 9.1174 -4.52%
2024-07-09 0 10.62 10.42 10.62 10.30 10.70 229,000 2,388,764 10.431 9.398 9.221 9.398 9.115 9.469 258,781 9.2308 0.57%
2024-07-08 0 10.56 10.56 10.58 10.34 10.92 209,000 2,221,556 10.630 9.345 9.345 9.362 9.150 9.663 236,180 9.4062 -3.30%
2024-07-05 0 10.92 10.80 10.92 10.12 11.26 299,100 3,183,428 10.643 9.663 9.557 9.663 8.955 9.964 337,998 9.4185 -1.27%
2024-07-04 0 11.06 10.88 11.06 10.76 11.16 311,200 3,401,728 10.931 9.787 9.628 9.787 9.522 9.876 351,671 9.6730 1.65%
2024-07-03 0 10.88 10.86 10.88 10.62 11.38 285,800 3,127,368 10.943 9.628 9.610 9.628 9.398 10.07 322,968 9.6832 -0.18%
2024-07-02 0 10.90 10.78 10.90 10.78 13.00 560,600 6,604,581 11.781 9.646 9.539 9.646 9.539 11.50 633,505 10.425 -16.15%
2024-06-28 0 13.00 12.52 13.00 12.00 13.00 1,283,600 16,139,932 12.574 11.50 11.08 11.50 10.62 11.50 1,450,531 11.127 5.52%
2024-06-27 0 12.32 11.98 12.32 11.70 12.38 511,400 6,157,196 12.040 10.90 10.60 10.90 10.35 10.96 577,907 10.654 2.50%
2024-06-26 0 12.02 12.02 12.04 11.72 12.44 495,000 6,015,732 12.153 10.64 10.64 10.65 10.37 11.01 559,374 10.754 2.56%
2024-06-25 0 11.72 11.70 11.72 11.70 12.32 731,300 8,823,854 12.066 10.37 10.35 10.37 10.35 10.90 826,405 10.677 -0.68%
2024-06-24 0 11.80 11.70 11.86 10.84 11.80 450,200 5,061,568 11.243 10.44 10.35 10.50 9.593 10.44 508,748 9.9491 7.66%
2024-06-21 0 10.96 10.96 11.16 10.76 11.30 433,000 4,789,476 11.061 9.699 9.699 9.876 9.522 10.000 489,311 9.7882 -0.36%
2024-06-20 0 11.00 10.84 11.00 10.72 11.18 222,600 2,445,524 10.986 9.734 9.593 9.734 9.486 9.893 251,549 9.7219 -0.18%
2024-06-19 0 11.02 10.98 11.14 10.70 11.22 452,400 5,002,204 11.057 9.752 9.716 9.858 9.469 9.929 511,234 9.7846 0.73%
2024-06-18 0 10.94 10.90 11.14 10.62 11.26 350,200 3,832,716 10.944 9.681 9.646 9.858 9.398 9.964 395,743 9.6849 0.18%
2024-06-17 0 10.92 10.82 10.92 10.74 11.00 263,800 2,873,736 10.894 9.663 9.575 9.663 9.504 9.734 298,107 9.6400 -0.18%
2024-06-14 0 10.94 10.94 10.96 10.30 10.94 182,400 1,965,552 10.776 9.681 9.681 9.699 9.115 9.681 206,121 9.5359 2.43%
2024-06-13 0 10.68 10.68 10.74 10.32 10.80 318,200 3,391,716 10.659 9.451 9.451 9.504 9.132 9.557 359,582 9.4324 0.38%
2024-06-12 0 10.64 10.64 10.66 10.30 10.84 163,600 1,711,772 10.463 9.416 9.416 9.433 9.115 9.593 184,876 9.2590 -1.85%
2024-06-11 0 10.84 10.84 11.12 9.910 10.86 173,000 1,790,032 10.347 9.593 9.593 9.840 8.770 9.610 195,498 9.1562 6.90%
2024-06-07 0 10.14 10.12 10.28 10.02 10.30 23,400 237,796 10.162 8.973 8.955 9.097 8.867 9.115 26,443 8.9927 -2.50%
2024-06-06 0 10.40 10.40 10.42 9.920 10.42 134,200 1,371,830 10.222 9.203 9.203 9.221 8.778 9.221 151,653 9.0459 2.77%
2024-06-05 0 10.12 10.04 10.12 10.04 10.20 33,800 340,952 10.087 8.955 8.885 8.955 8.885 9.026 38,196 8.9265 -0.98%
2024-06-04 0 10.22 10.22 10.28 10.12 10.30 58,400 596,300 10.211 9.044 9.044 9.097 8.955 9.115 65,995 9.0356 -0.78%
2024-06-03 0 10.30 10.26 10.38 10.16 10.48 52,000 535,312 10.295 9.115 9.079 9.185 8.991 9.274 58,763 9.1097 0.19%
2024-05-31 0 10.28 10.22 10.28 10.18 10.50 87,000 897,108 10.312 9.097 9.044 9.097 9.008 9.292 98,314 9.1249 0.78%
2024-05-30 0 10.20 10.16 10.28 10.04 10.48 213,200 2,189,064 10.268 9.026 8.991 9.097 8.885 9.274 240,926 9.0860 0.79%
2024-05-29 0 10.12 10.12 10.26 10.10 10.34 134,400 1,371,992 10.208 8.955 8.955 9.079 8.938 9.150 151,879 9.0335 -2.32%
2024-05-28 0 10.36 10.32 10.36 10.36 10.62 129,000 1,351,056 10.473 9.168 9.132 9.168 9.168 9.398 145,776 9.2680 -0.58%
2024-05-27 0 10.42 10.42 10.46 10.20 11.08 340,400 3,574,600 10.501 9.221 9.221 9.256 9.026 9.805 384,669 9.2927 -4.23%
2024-05-24 0 10.88 10.88 10.90 10.86 11.48 358,800 3,986,696 11.111 9.628 9.628 9.646 9.610 10.16 405,462 9.8325 -3.37%
2024-05-23 0 11.26 11.16 11.26 10.40 11.50 244,600 2,748,440 11.237 9.964 9.876 9.964 9.203 10.18 276,410 9.9433 -2.09%
2024-05-22 0 11.50 11.50 11.54 10.92 11.80 442,300 5,108,136 11.549 10.18 10.18 10.21 9.663 10.44 499,821 10.220 4.55%
2024-05-21 0 11.00 11.00 11.06 10.42 11.10 235,800 2,549,220 10.811 9.734 9.734 9.787 9.221 9.823 266,466 9.5668 2.61%
2024-05-20 0 10.72 10.72 10.88 10.40 10.92 282,800 3,029,828 10.714 9.486 9.486 9.628 9.203 9.663 319,578 9.4807 0.94%
2024-05-17 0 10.62 10.62 10.66 10.30 10.80 279,410 2,962,179 10.602 9.398 9.398 9.433 9.115 9.557 315,747 9.3815 1.92%
2024-05-16 0 10.42 10.40 10.42 9.630 10.54 556,000 5,551,772 9.9852 9.221 9.203 9.221 8.522 9.327 628,307 8.8361 1.76%
2024-05-14 0 10.24 10.22 10.24 10.20 10.48 180,800 1,852,760 10.248 9.062 9.044 9.062 9.026 9.274 204,313 9.0683 -2.48%
2024-05-13 0 10.50 10.40 10.50 10.36 10.66 180,800 1,886,736 10.436 9.292 9.203 9.292 9.168 9.433 204,313 9.2345 -1.50%
2024-05-10 0 10.66 10.64 10.68 10.44 11.10 388,800 4,151,224 10.677 9.433 9.416 9.451 9.239 9.823 439,363 9.4483 -3.96%
2024-05-09 0 11.10 11.10 11.18 10.94 11.40 377,200 4,198,668 11.131 9.823 9.823 9.893 9.681 10.09 426,254 9.8501 -2.63%
2024-05-08 0 11.40 11.40 11.46 11.24 11.44 124,000 1,403,684 11.320 10.09 10.09 10.14 9.946 10.12 140,126 10.017 -0.35%
2024-05-07 0 11.44 11.44 11.48 11.38 11.78 140,800 1,622,436 11.523 10.12 10.12 10.16 10.07 10.42 159,111 10.197 -1.72%
2024-05-06 0 11.64 11.62 11.72 11.52 11.90 190,800 2,220,252 11.637 10.30 10.28 10.37 10.19 10.53 215,613 10.297 -1.69%
2024-05-03 0 11.84 11.84 11.94 11.74 12.14 372,400 4,439,848 11.922 10.48 10.48 10.57 10.39 10.74 420,830 10.550 1.54%
2024-05-02 0 11.66 11.64 11.66 11.30 11.72 1,261,800 14,796,006 11.726 10.32 10.30 10.32 10.000 10.37 1,425,896 10.377 1.92%
2024-04-30 0 11.44 11.44 11.50 11.12 11.56 480,800 5,471,884 11.381 10.12 10.12 10.18 9.840 10.23 543,327 10.071 1.24%
2024-04-29 0 11.30 11.30 11.38 11.00 11.82 1,015,400 11,538,907 11.364 10.000 10.000 10.07 9.734 10.46 1,147,452 10.056 -4.40%
2024-04-26 0 11.82 11.80 11.94 11.50 12.24 942,800 11,164,544 11.842 10.46 10.44 10.57 10.18 10.83 1,065,410 10.479 -1.50%
2024-04-25 0 12.00 12.00 12.10 11.42 12.46 1,079,300 13,181,486 12.213 10.62 10.62 10.71 10.11 11.03 1,219,662 10.807 3.45%
2024-04-24 0 11.60 11.60 11.68 11.30 12.60 3,017,800 35,396,418 11.729 10.27 10.27 10.34 10.000 11.15 3,410,261 10.379 -9.37%
2024-04-23 0 12.80 12.72 12.80 10.80 15.74 16,394,628 210,907,779 12.864 11.33 11.26 11.33 9.557 13.93 18,526,731 11.384

Webb-site Database - Powered By Linux Group

Back to top