Bosera China Reform Hong Kong Central-SOEs High Dividend Yield Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03437  2024-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-06 0 10.84 10.84 10.87 10.71 10.88 193,800 2,087,654 10.772 10.84 10.84 10.87 10.71 10.88 193,800 10.772 0.09%
2026-05-05 0 10.83 10.78 10.88 10.73 10.84 93,500 1,008,463 10.786 10.83 10.78 10.88 10.73 10.84 93,500 10.786 -0.09%
2026-05-04 0 10.84 10.82 10.85 10.80 10.99 273,300 2,963,682 10.844 10.84 10.82 10.85 10.80 10.99 273,300 10.844 -0.18%
2026-04-30 0 10.86 10.86 10.87 10.84 10.98 173,000 1,881,368 10.875 10.86 10.86 10.87 10.84 10.98 173,000 10.875 -1.09%
2026-04-29 0 10.98 10.97 10.99 10.84 10.98 837,900 9,180,859 10.957 10.98 10.97 10.99 10.84 10.98 837,900 10.957 1.29%
2026-04-28 0 10.84 10.82 10.84 10.70 10.84 171,400 1,847,926 10.781 10.84 10.82 10.84 10.70 10.84 171,400 10.781 0.28%
2026-04-27 0 10.81 10.80 10.81 10.73 10.83 190,720 2,060,233 10.802 10.81 10.80 10.81 10.73 10.83 190,720 10.802 0.46%
2026-04-24 0 10.76 10.76 10.77 10.70 10.76 89,529 960,018 10.723 10.76 10.76 10.77 10.70 10.76 89,529 10.723 0.00%
2026-04-23 0 10.76 10.72 10.75 10.58 10.76 957,400 10,232,235 10.688 10.76 10.72 10.75 10.58 10.76 957,400 10.688 1.51%
2026-04-22 0 10.60 10.58 10.60 10.54 10.63 164,200 1,735,836 10.572 10.60 10.58 10.60 10.54 10.63 164,200 10.571 0.57%
2026-04-21 0 10.54 10.52 10.56 10.46 10.58 344,800 3,634,828 10.542 10.54 10.52 10.56 10.46 10.58 344,800 10.542 0.57%
2026-04-20 0 10.48 10.44 10.50 10.41 10.52 605,200 6,319,316 10.442 10.48 10.44 10.50 10.41 10.52 605,200 10.442 -0.47%
2026-04-17 0 10.53 10.52 10.63 10.47 10.59 383,700 4,027,288 10.496 10.53 10.52 10.63 10.47 10.59 383,700 10.496 -0.38%
2026-04-16 0 10.57 10.55 10.60 10.50 10.60 434,360 4,589,695 10.567 10.57 10.55 10.60 10.50 10.60 434,360 10.567 0.57%
2026-04-15 0 10.51 10.50 10.55 10.46 10.60 447,620 4,710,984 10.525 10.51 10.50 10.55 10.46 10.60 447,620 10.525 -0.85%
2026-04-14 0 10.60 10.59 10.60 10.58 10.62 248,000 2,627,304 10.594 10.60 10.59 10.60 10.58 10.62 248,000 10.594 0.09%
2026-04-13 0 10.59 10.58 10.59 10.50 10.61 151,900 1,602,517 10.550 10.59 10.58 10.59 10.50 10.61 151,900 10.550 0.57%
2026-04-10 0 10.53 10.52 10.53 10.52 10.64 312,995 3,310,816 10.578 10.53 10.52 10.53 10.52 10.64 312,995 10.578 -0.38%
2026-04-09 0 10.57 10.55 10.57 10.49 10.59 338,867 3,575,605 10.552 10.57 10.55 10.57 10.49 10.59 338,867 10.552 0.48%
2026-04-08 0 10.52 10.52 10.54 10.43 10.61 1,103,400 11,626,315 10.537 10.52 10.52 10.54 10.43 10.61 1,103,400 10.537 0.29%
2026-04-02 0 10.49 10.46 10.49 10.38 10.50 834,400 8,720,290 10.451 10.49 10.46 10.49 10.38 10.50 834,400 10.451 0.96%
2026-04-01 0 10.39 10.39 10.40 10.39 10.58 679,100 7,128,788 10.497 10.39 10.39 10.40 10.39 10.58 679,100 10.497 -0.10%
2026-03-31 0 10.40 10.41 10.45 10.30 10.59 524,600 5,445,666 10.381 10.40 10.41 10.45 10.30 10.59 524,600 10.381 -1.70%
2026-03-30 0 10.58 10.58 10.80 10.49 10.90 1,327,600 14,267,726 10.747 10.58 10.58 10.80 10.49 10.90 1,327,600 10.747 -0.38%
2026-03-27 0 10.97 10.97 10.98 10.85 11.00 826,700 9,025,932 10.918 10.62 10.62 10.63 10.50 10.65 853,945 10.570 0.27%
2026-03-26 0 10.94 10.92 11.00 10.88 11.02 207,700 2,268,501 10.922 10.59 10.57 10.65 10.53 10.67 214,545 10.574 -0.36%
2026-03-25 0 10.98 10.96 11.00 10.85 11.00 573,300 6,268,072 10.933 10.63 10.61 10.65 10.50 10.65 592,194 10.584 0.27%
2026-03-24 0 10.95 10.96 10.98 10.95 11.08 632,600 6,949,253 10.985 10.60 10.61 10.63 10.60 10.73 653,448 10.635 -0.45%
2026-03-23 0 11.00 10.97 11.00 10.90 11.20 1,039,000 11,404,511 10.976 10.65 10.62 10.65 10.55 10.84 1,073,242 10.626 -1.79%
2026-03-20 0 11.20 11.16 11.20 11.03 11.20 154,169 1,718,664 11.148 10.84 10.80 10.84 10.68 10.84 159,250 10.792 0.09%
2026-03-19 0 11.19 11.15 11.18 11.14 11.26 455,600 5,085,601 11.162 10.83 10.79 10.82 10.78 10.90 470,615 10.806 -0.09%
2026-03-18 0 11.20 11.16 11.22 11.03 11.26 735,800 8,221,830 11.174 10.84 10.80 10.86 10.68 10.90 760,050 10.817 0.18%
2026-03-17 0 11.18 11.19 11.20 11.17 11.32 328,200 3,685,176 11.228 10.82 10.83 10.84 10.81 10.96 339,016 10.870 -0.71%
2026-03-16 0 11.26 11.23 11.26 11.20 11.34 316,800 3,561,585 11.242 10.90 10.87 10.90 10.84 10.98 327,241 10.884 -0.35%
2026-03-13 0 11.30 11.28 11.35 11.25 11.48 568,398 6,435,680 11.323 10.94 10.92 10.99 10.89 11.11 587,131 10.961 -0.53%
2026-03-12 0 11.36 11.36 11.38 11.30 11.42 761,700 8,645,932 11.351 11.00 11.00 11.02 10.94 11.06 786,803 10.989 0.89%
2026-03-11 0 11.26 11.20 11.25 11.06 11.30 692,200 7,756,026 11.205 10.90 10.84 10.89 10.71 10.94 715,013 10.847 1.81%
2026-03-10 0 11.06 11.04 11.06 10.98 11.11 534,541 5,902,708 11.043 10.71 10.69 10.71 10.63 10.76 552,158 10.690 -0.09%
2026-03-09 0 11.07 11.06 11.08 11.05 11.30 1,428,500 15,827,494 11.080 10.72 10.71 10.73 10.70 10.94 1,475,579 10.726 -0.45%
2026-03-06 0 11.12 11.10 11.14 10.95 11.14 379,061 4,177,387 11.020 10.77 10.75 10.78 10.60 10.78 391,554 10.669 0.18%
2026-03-05 0 11.10 11.08 11.12 10.96 11.22 1,035,200 11,524,368 11.133 10.75 10.73 10.77 10.61 10.86 1,069,317 10.777 0.45%
2026-03-04 0 11.05 11.03 11.10 10.86 11.13 1,398,600 15,335,192 10.965 10.70 10.68 10.75 10.51 10.77 1,444,693 10.615 -1.07%
2026-03-03 0 11.17 11.16 11.21 11.10 11.37 804,040 9,025,624 11.225 10.81 10.80 10.85 10.75 11.01 830,538 10.867 0.09%
2026-03-02 0 11.16 11.15 11.16 10.94 11.19 653,700 7,255,510 11.099 10.80 10.79 10.80 10.59 10.83 675,244 10.745 1.36%
2026-02-27 0 11.01 11.00 11.10 10.80 11.01 453,100 4,958,535 10.944 10.66 10.65 10.75 10.46 10.66 468,033 10.594 1.29%
2026-02-26 0 10.87 10.85 10.88 10.86 10.98 485,900 5,294,904 10.897 10.52 10.50 10.53 10.51 10.63 501,914 10.549 -0.82%
2026-02-25 0 10.96 10.95 10.96 10.92 11.08 496,306 5,465,526 11.012 10.61 10.60 10.61 10.57 10.73 512,663 10.661 0.37%
2026-02-24 0 10.92 10.91 10.92 10.84 10.92 165,600 1,804,467 10.897 10.57 10.56 10.57 10.49 10.57 171,058 10.549 0.09%
2026-02-23 0 10.91 10.90 10.91 10.85 10.93 253,400 2,763,330 10.905 10.56 10.55 10.56 10.50 10.58 261,751 10.557 1.21%
2026-02-20 0 10.78 10.75 10.78 10.70 10.86 267,500 2,896,054 10.826 10.44 10.41 10.44 10.36 10.51 276,316 10.481 0.94%
2026-02-16 0 10.68 10.68 10.71 10.57 10.74 137,300 1,468,260 10.694 10.34 10.34 10.37 10.23 10.40 141,825 10.353 1.14%
2026-02-13 0 10.56 10.55 10.59 10.50 10.76 841,200 8,908,815 10.591 10.22 10.21 10.25 10.16 10.42 868,923 10.253 -2.22%
2026-02-12 0 10.80 10.80 10.82 10.75 10.84 285,300 3,084,229 10.811 10.46 10.46 10.47 10.41 10.49 294,703 10.466 0.47%
2026-02-11 0 10.75 10.70 10.77 10.61 10.77 786,300 8,432,024 10.724 10.41 10.36 10.43 10.27 10.43 812,214 10.382 0.84%
2026-02-10 0 10.66 10.66 10.67 10.55 10.68 266,615 2,835,946 10.637 10.32 10.32 10.33 10.21 10.34 275,402 10.297 1.23%
2026-02-09 0 10.53 10.53 10.57 10.53 10.65 322,100 3,405,103 10.572 10.19 10.19 10.23 10.19 10.31 332,715 10.234 0.38%
2026-02-06 0 10.49 10.45 10.51 10.32 10.54 330,734 3,452,359 10.439 10.16 10.12 10.17 9.991 10.20 341,634 10.105 0.10%
2026-02-05 0 10.48 10.47 10.53 10.36 10.57 1,849,800 19,328,438 10.449 10.15 10.14 10.19 10.03 10.23 1,910,763 10.116 -0.66%
2026-02-04 0 10.55 10.54 10.57 10.35 10.59 506,200 5,320,666 10.511 10.21 10.20 10.23 10.02 10.25 522,883 10.176 1.93%
2026-02-03 0 10.35 10.33 10.35 10.23 10.38 631,600 6,524,401 10.330 10.02 10.00 10.02 9.904 10.05 652,415 10.000 0.78%
2026-02-02 0 10.27 10.27 10.30 10.16 10.56 1,045,900 10,759,209 10.287 9.942 9.942 9.971 9.836 10.22 1,080,369 9.9588 -2.75%
2026-01-30 0 10.56 10.56 10.58 10.52 10.84 664,400 7,061,887 10.629 10.22 10.22 10.24 10.18 10.49 686,296 10.290 -2.04%
2026-01-29 0 10.78 10.75 10.78 10.67 10.81 894,300 9,616,409 10.753 10.44 10.41 10.44 10.33 10.47 923,773 10.410 1.03%
2026-01-28 0 10.67 10.61 10.68 10.39 10.72 1,211,400 12,858,358 10.615 10.33 10.27 10.34 10.06 10.38 1,251,324 10.276 2.99%
2026-01-27 0 10.36 10.32 10.37 10.30 10.39 284,400 2,941,302 10.342 10.03 9.991 10.04 9.971 10.06 293,773 10.012 0.29%
2026-01-26 0 10.33 10.30 10.32 10.18 10.36 374,100 3,845,283 10.279 10.00 9.971 9.991 9.855 10.03 386,429 9.9508 1.67%
2026-01-23 0 10.16 10.13 10.16 10.12 10.24 418,390 4,252,013 10.163 9.836 9.807 9.836 9.797 9.913 432,179 9.8386 -0.10%
2026-01-22 0 10.17 10.17 10.19 10.08 10.24 476,148 4,847,548 10.181 9.846 9.846 9.865 9.758 9.913 491,840 9.8559 1.19%
2026-01-21 0 10.05 10.05 10.07 10.05 10.08 177,200 1,782,363 10.059 9.729 9.729 9.749 9.729 9.758 183,040 9.7376 0.00%
2026-01-20 0 10.05 10.05 10.08 9.980 10.07 145,520 1,458,505 10.023 9.729 9.729 9.758 9.662 9.749 150,316 9.7029 0.30%
2026-01-19 0 10.02 10.01 10.02 9.940 10.09 227,100 2,277,133 10.027 9.700 9.691 9.700 9.623 9.768 234,584 9.7071 0.10%
2026-01-16 0 10.01 10.01 10.08 9.980 10.17 480,600 4,822,817 10.035 9.691 9.691 9.758 9.662 9.846 496,439 9.7148 -1.09%
2026-01-15 0 10.12 10.10 10.13 10.08 10.19 515,700 5,226,893 10.136 9.797 9.778 9.807 9.758 9.865 532,696 9.8122 0.70%
2026-01-14 0 10.05 10.05 10.09 10.05 10.12 433,791 4,377,018 10.090 9.729 9.729 9.768 9.729 9.797 448,087 9.7682 -0.40%
2026-01-13 0 10.09 10.08 10.11 10.01 10.13 1,014,900 10,248,288 10.098 9.768 9.758 9.787 9.691 9.807 1,048,348 9.7757 0.70%
2026-01-09 0 10.02 10.02 10.03 9.940 10.05 667,302 6,673,152 10.000 9.700 9.700 9.710 9.623 9.729 689,294 9.6811 0.75%
2026-01-08 0 9.945 9.940 9.945 9.905 9.990 666,417 6,628,687 9.9468 9.628 9.623 9.628 9.589 9.671 688,380 9.6294 -0.45%
2026-01-07 0 9.990 9.970 9.990 9.955 10.09 538,550 5,371,599 9.9742 9.671 9.652 9.671 9.637 9.768 556,299 9.6560 -0.70%
2026-01-06 0 10.06 10.02 10.07 9.945 10.09 1,582,200 15,901,576 10.050 9.739 9.700 9.749 9.628 9.768 1,634,344 9.7296 1.11%
2026-01-05 0 9.950 9.945 9.965 9.930 10.09 723,600 7,208,084 9.9614 9.633 9.628 9.647 9.613 9.768 747,447 9.6436 0.40%
2025-12-31 0 9.910 9.905 9.910 9.910 9.980 101,400 1,007,297 9.9339 9.594 9.589 9.594 9.594 9.662 104,742 9.6170 -0.50%
2025-12-30 0 9.960 9.950 9.990 9.890 9.995 195,700 1,950,469 9.9666 9.642 9.633 9.671 9.574 9.676 202,150 9.6486 0.81%
2025-12-29 0 9.880 9.860 9.930 9.870 9.990 458,400 4,553,468 9.9334 9.565 9.545 9.613 9.555 9.671 473,507 9.6165 -0.35%
2025-12-24 0 9.915 9.915 9.920 9.900 9.955 291,700 2,894,985 9.9245 9.599 9.599 9.604 9.584 9.637 301,313 9.6079 -0.20%
2025-12-23 0 9.935 9.930 9.935 9.930 10.01 198,020 1,974,062 9.9690 9.618 9.613 9.618 9.613 9.691 204,546 9.6509 0.05%
2025-12-22 0 9.930 9.930 9.940 9.875 9.945 254,280 2,518,048 9.9027 9.613 9.613 9.623 9.560 9.628 262,660 9.5867 0.20%
2025-12-19 0 9.910 9.885 9.910 9.845 9.930 806,860 7,991,083 9.9039 9.594 9.570 9.594 9.531 9.613 833,451 9.5879 0.56%
2025-12-18 0 9.855 9.855 9.860 9.765 9.870 485,900 4,777,483 9.8322 9.541 9.541 9.545 9.453 9.555 501,914 9.5185 0.56%
2025-12-17 0 9.800 9.800 9.815 9.730 9.815 564,720 5,524,323 9.7824 9.487 9.487 9.502 9.420 9.502 583,331 9.4703 0.31%
2025-12-16 0 9.770 9.755 9.775 9.750 9.915 791,500 7,740,288 9.7793 9.458 9.444 9.463 9.439 9.599 817,585 9.4673 -1.41%
2025-12-15 0 9.910 9.910 9.925 9.880 10.60 405,800 4,021,209 9.9093 9.594 9.594 9.608 9.565 10.26 419,174 9.5932 -0.75%
2025-12-12 0 9.985 9.975 9.985 9.905 9.990 4,801,500 47,604,467 9.9145 9.666 9.657 9.666 9.589 9.671 4,959,742 9.5982 0.60%
2025-12-11 0 9.925 9.925 9.960 9.915 10.05 893,300 8,900,036 9.9631 9.608 9.608 9.642 9.599 9.729 922,740 9.6452 -0.15%
2025-12-10 0 9.940 9.940 9.950 9.895 10.00 1,190,900 11,820,797 9.9259 9.623 9.623 9.633 9.579 9.681 1,230,148 9.6092 -0.55%
2025-12-09 0 9.995 10.00 10.02 9.985 10.20 589,666 5,925,489 10.049 9.676 9.681 9.700 9.666 9.875 609,099 9.7283 -2.01%
2025-12-08 0 10.20 10.18 10.22 10.19 10.34 749,200 7,653,701 10.216 9.875 9.855 9.894 9.865 10.01 773,891 9.8899 -1.35%
2025-12-05 0 10.34 10.32 10.36 10.25 10.34 292,576 3,015,046 10.305 10.01 9.991 10.03 9.923 10.01 302,218 9.9764 0.00%
2025-12-04 0 10.34 10.32 10.40 10.30 10.38 261,700 2,698,802 10.313 10.01 9.991 10.07 9.971 10.05 270,325 9.9836 0.19%
2025-12-03 0 10.32 10.30 10.35 10.30 10.37 141,800 1,465,899 10.338 9.991 9.971 10.02 9.971 10.04 146,473 10.008 -0.39%
2025-12-02 0 10.36 10.36 10.38 10.23 10.40 449,202 4,652,711 10.358 10.03 10.03 10.05 9.904 10.07 464,006 10.027 0.78%
2025-12-01 0 10.28 10.26 10.28 10.20 10.28 320,600 3,280,805 10.233 9.952 9.933 9.952 9.875 9.952 331,166 9.9068 1.08%
2025-11-28 0 10.17 10.16 10.19 10.14 10.20 125,300 1,274,479 10.171 9.846 9.836 9.865 9.816 9.875 129,429 9.8469 -0.29%
2025-11-27 0 10.20 10.19 10.25 10.17 10.25 217,800 2,224,983 10.216 9.875 9.865 9.923 9.846 9.923 224,978 9.8898 0.20%
2025-11-26 0 10.18 10.17 10.22 10.16 10.23 910,600 9,288,507 10.200 9.855 9.846 9.894 9.836 9.904 940,610 9.8750 -0.10%
2025-11-25 0 10.19 10.18 10.20 10.13 10.22 428,800 4,361,862 10.172 9.865 9.855 9.875 9.807 9.894 442,932 9.8477 0.59%
2025-11-24 0 10.13 10.12 10.14 10.02 10.14 855,500 8,640,475 10.100 9.807 9.797 9.816 9.700 9.816 883,694 9.7777 0.40%
2025-11-21 0 10.09 10.07 10.10 10.07 10.21 915,208 9,263,112 10.121 9.768 9.749 9.778 9.749 9.884 945,370 9.7984 -1.94%
2025-11-20 0 10.29 10.26 10.32 10.25 10.34 656,800 6,764,712 10.300 9.962 9.933 9.991 9.923 10.01 678,446 9.9709 -0.10%
2025-11-19 0 10.30 10.25 10.31 10.20 10.38 255,500 2,635,882 10.317 9.971 9.923 9.981 9.875 10.05 263,920 9.9874 0.98%
2025-11-18 0 10.20 10.19 10.20 10.17 10.35 649,700 6,643,518 10.226 9.875 9.865 9.875 9.846 10.02 671,112 9.8993 -1.35%
2025-11-17 0 10.34 10.33 10.38 10.30 10.47 800,100 8,273,099 10.340 10.01 10.00 10.05 9.971 10.14 826,469 10.010 -0.48%
2025-11-14 0 10.39 10.38 10.39 10.37 10.52 521,400 5,433,382 10.421 10.06 10.05 10.06 10.04 10.18 538,584 10.088 -1.24%
2025-11-13 0 10.52 10.50 10.52 10.43 10.62 1,053,880 11,044,510 10.480 10.18 10.16 10.18 10.10 10.28 1,088,612 10.145 -0.75%
2025-11-12 0 10.60 10.60 10.61 10.48 10.60 973,100 10,290,978 10.576 10.26 10.26 10.27 10.15 10.26 1,005,170 10.238 1.34%
2025-11-11 0 10.46 10.45 10.47 10.34 10.50 534,108 5,562,684 10.415 10.13 10.12 10.14 10.01 10.16 551,710 10.083 0.29%
2025-11-10 0 10.43 10.43 10.48 10.29 10.49 757,600 7,880,104 10.401 10.10 10.10 10.15 9.962 10.16 782,568 10.070 1.36%
2025-11-07 0 10.29 10.28 10.29 10.20 10.30 765,805 7,861,312 10.265 9.962 9.952 9.962 9.875 9.971 791,043 9.9379 0.88%
2025-11-06 0 10.20 10.19 10.20 10.03 10.20 1,070,300 10,876,798 10.162 9.875 9.865 9.875 9.710 9.875 1,105,574 9.8381 1.69%
2025-11-05 0 10.03 10.02 10.05 9.920 10.08 473,600 4,729,188 9.9856 9.710 9.700 9.729 9.604 9.758 489,208 9.6670 -0.50%
2025-11-04 0 10.08 10.04 10.09 10.02 10.16 851,820 8,606,563 10.104 9.758 9.720 9.768 9.700 9.836 879,893 9.7814 0.40%
2025-11-03 0 10.04 10.04 10.06 9.875 10.06 680,280 6,817,374 10.021 9.720 9.720 9.739 9.560 9.739 702,700 9.7017 1.83%
2025-10-31 0 9.860 9.860 9.870 9.860 9.975 501,900 4,968,783 9.8999 9.545 9.545 9.555 9.545 9.657 518,441 9.5841 -1.15%
2025-10-30 0 9.975 9.960 9.975 9.915 10.04 779,500 7,791,103 9.9950 9.657 9.642 9.657 9.599 9.720 805,190 9.6761 0.55%
2025-10-28 0 9.920 9.910 9.930 9.920 10.00 509,600 5,064,875 9.9389 9.604 9.594 9.613 9.604 9.681 526,395 9.6218 -0.70%
2025-10-27 0 9.990 9.990 10.02 9.935 10.03 1,045,700 10,437,141 9.9810 9.671 9.671 9.700 9.618 9.710 1,080,163 9.6626 0.55%
2025-10-24 0 9.935 9.930 9.965 9.900 9.965 699,300 6,943,586 9.9293 9.618 9.613 9.647 9.584 9.647 722,347 9.6125 0.35%
2025-10-23 0 9.900 9.900 9.910 9.825 9.930 1,477,022 14,632,599 9.9068 9.584 9.584 9.594 9.512 9.613 1,525,700 9.5907 0.71%
2025-10-22 0 9.830 9.820 9.830 9.760 9.835 567,400 5,559,946 9.7990 9.516 9.507 9.516 9.449 9.521 586,100 9.4863 -0.05%
2025-10-21 0 9.835 9.830 9.850 9.820 9.890 466,800 4,605,652 9.8664 9.521 9.516 9.536 9.507 9.574 482,184 9.5516 0.36%
2025-10-20 0 9.800 9.760 9.800 9.685 9.810 852,400 8,309,840 9.7488 9.487 9.449 9.487 9.376 9.497 880,492 9.4377 1.55%
2025-10-17 0 9.650 9.650 9.680 9.630 9.810 823,700 7,984,731 9.6937 9.342 9.342 9.371 9.323 9.497 850,846 9.3845 -1.53%
2025-10-16 0 9.800 9.785 9.800 9.640 9.800 1,093,300 10,655,765 9.7464 9.487 9.473 9.487 9.332 9.487 1,129,332 9.4355 1.55%
2025-10-15 0 9.650 9.640 9.650 9.560 9.660 925,631 8,906,331 9.6219 9.342 9.332 9.342 9.255 9.352 956,137 9.3149 0.73%
2025-10-14 0 9.580 9.580 9.600 9.515 9.650 1,131,500 10,858,631 9.5967 9.274 9.274 9.294 9.211 9.342 1,168,790 9.2905 0.05%
2025-10-13 0 9.575 9.575 9.580 9.380 9.575 1,265,710 11,984,972 9.4690 9.270 9.270 9.274 9.081 9.270 1,307,424 9.1669 -0.16%
2025-10-10 0 9.590 9.575 9.590 9.480 9.620 463,400 4,431,884 9.5638 9.284 9.270 9.284 9.178 9.313 478,672 9.2587 0.42%
2025-10-09 0 9.550 9.545 9.550 9.375 9.575 988,497 9,397,176 9.5065 9.245 9.240 9.245 9.076 9.270 1,021,075 9.2032 1.87%
2025-10-08 0 9.375 9.375 9.380 9.290 9.405 769,630 7,185,079 9.3358 9.076 9.076 9.081 8.994 9.105 794,994 9.0379 -0.21%
2025-10-06 0 9.395 9.390 9.400 9.380 9.455 549,920 5,169,854 9.4011 9.095 9.090 9.100 9.081 9.153 568,044 9.1012 -0.63%
2025-10-03 0 9.455 9.450 9.455 9.400 9.500 753,290 7,110,066 9.4387 9.153 9.148 9.153 9.100 9.197 778,116 9.1375 -0.37%
2025-10-02 0 9.490 9.480 9.490 9.440 9.525 5,932,600 56,204,956 9.4739 9.187 9.178 9.187 9.139 9.221 6,128,119 9.1716 0.48%
2025-09-30 0 9.445 9.430 9.440 9.350 9.520 1,540,710 14,484,853 9.4014 9.144 9.129 9.139 9.052 9.216 1,591,487 9.1015 -0.26%
2025-09-29 0 9.470 9.450 9.475 9.410 9.600 1,349,310 12,759,409 9.4562 9.168 9.148 9.173 9.110 9.294 1,393,779 9.1545 0.48%
2025-09-26 0 9.775 9.780 9.800 9.720 9.815 1,710,100 16,729,706 9.7829 9.124 9.129 9.148 9.073 9.162 1,832,057 9.1317 0.05%
2025-09-25 0 9.770 9.770 9.775 9.740 9.840 2,116,100 20,678,899 9.7722 9.120 9.120 9.124 9.092 9.185 2,267,011 9.1217 -0.56%
2025-09-24 0 9.825 9.825 9.840 9.785 9.870 1,636,110 16,062,025 9.8172 9.171 9.171 9.185 9.134 9.213 1,752,791 9.1637 -0.10%
2025-09-23 0 9.835 9.820 9.835 9.785 9.890 1,219,120 11,972,057 9.8202 9.180 9.166 9.180 9.134 9.232 1,306,063 9.1665 -0.56%
2025-09-22 0 9.890 9.890 9.900 9.870 10.06 1,918,300 19,011,232 9.9105 9.232 9.232 9.241 9.213 9.390 2,055,105 9.2507 -1.69%
2025-09-19 0 10.06 10.03 10.10 10.01 10.06 344,197 3,454,989 10.038 9.390 9.362 9.428 9.344 9.390 368,744 9.3696 0.30%
2025-09-18 0 10.03 10.02 10.06 9.980 10.15 1,457,730 14,646,251 10.047 9.362 9.353 9.390 9.316 9.474 1,561,689 9.3785 -0.99%
2025-09-17 0 10.13 10.14 10.15 10.09 10.15 415,350 4,204,459 10.123 9.456 9.465 9.474 9.418 9.474 444,971 9.4488 0.20%
2025-09-16 0 10.11 10.10 10.14 10.09 10.19 775,320 7,849,648 10.124 9.437 9.428 9.465 9.418 9.512 830,613 9.4504 -0.30%
2025-09-15 0 10.14 10.13 10.14 10.08 10.17 331,320 3,353,482 10.122 9.465 9.456 9.465 9.409 9.493 354,948 9.4478 0.10%
2025-09-12 0 10.13 10.13 10.14 10.12 10.20 413,410 4,196,349 10.151 9.456 9.456 9.465 9.446 9.521 442,893 9.4749 -0.39%
2025-09-11 0 10.17 10.17 10.18 10.10 10.18 253,400 2,572,450 10.152 9.493 9.493 9.502 9.428 9.502 271,471 9.4760 0.20%
2025-09-10 0 10.15 10.14 10.15 10.08 10.15 306,300 3,099,130 10.118 9.474 9.465 9.474 9.409 9.474 328,144 9.4444 0.69%
2025-09-09 0 10.08 10.05 10.08 10.00 10.11 315,136 3,173,784 10.071 9.409 9.381 9.409 9.334 9.437 337,610 9.4007 0.30%
2025-09-08 0 10.05 10.04 10.05 9.950 10.08 489,200 4,904,807 10.026 9.381 9.372 9.381 9.288 9.409 524,088 9.3588 0.95%
2025-09-05 0 9.955 9.955 9.960 9.850 9.965 623,951 6,195,411 9.9293 9.292 9.292 9.297 9.194 9.302 668,449 9.2683 1.07%
2025-09-04 0 9.850 9.850 9.880 9.810 10.01 834,800 8,232,327 9.8614 9.194 9.194 9.222 9.157 9.344 894,334 9.2050 -0.91%
2025-09-03 0 9.940 9.945 9.980 9.925 10.02 383,060 3,815,827 9.9614 9.278 9.283 9.316 9.264 9.353 410,378 9.2983 -0.45%
2025-09-02 0 9.985 9.975 9.990 9.935 10.06 872,000 8,710,956 9.9896 9.320 9.311 9.325 9.274 9.390 934,187 9.3246 -0.25%
2025-09-01 0 10.01 10.01 10.02 9.970 10.05 646,010 6,459,665 9.9993 9.344 9.344 9.353 9.306 9.381 692,081 9.3337 0.25%
2025-08-29 0 9.985 9.985 10.05 9.985 10.12 865,390 8,718,167 10.074 9.320 9.320 9.381 9.320 9.446 927,106 9.4036 -0.35%
2025-08-28 0 10.02 10.01 10.02 9.935 10.04 584,460 5,839,624 9.9915 9.353 9.344 9.353 9.274 9.372 626,141 9.3264 0.50%
2025-08-27 0 9.970 9.965 9.980 9.965 10.17 1,337,000 13,393,868 10.018 9.306 9.302 9.316 9.302 9.493 1,432,349 9.3510 -1.48%
2025-08-26 0 10.12 10.11 10.12 10.11 10.18 323,900 3,287,999 10.151 9.446 9.437 9.446 9.437 9.502 346,999 9.4755 -0.49%
2025-08-25 0 10.17 10.16 10.17 10.15 10.22 798,100 8,125,837 10.182 9.493 9.484 9.493 9.474 9.540 855,017 9.5037 0.59%
2025-08-22 0 10.11 10.10 10.15 10.05 10.17 493,200 4,974,435 10.086 9.437 9.428 9.474 9.381 9.493 528,373 9.4146 -0.39%
2025-08-21 0 10.15 10.13 10.18 10.12 10.19 258,924 2,629,409 10.155 9.474 9.456 9.502 9.446 9.512 277,389 9.4791 0.50%
2025-08-20 0 10.10 10.08 10.18 10.01 10.13 714,260 7,178,220 10.050 9.428 9.409 9.502 9.344 9.456 765,198 9.3809 -0.30%
2025-08-19 0 10.13 10.11 10.18 10.08 10.17 871,600 8,836,798 10.139 9.456 9.437 9.502 9.409 9.493 933,759 9.4637 -0.20%
2025-08-18 0 10.15 10.15 10.16 10.13 10.23 619,500 6,312,478 10.190 9.474 9.474 9.484 9.456 9.549 663,680 9.5113 -0.59%
2025-08-15 0 10.21 10.21 10.25 10.20 10.28 593,200 6,069,218 10.231 9.530 9.530 9.568 9.521 9.596 635,505 9.5502 -0.68%
2025-08-14 0 10.28 10.26 10.28 10.26 10.38 722,920 7,449,921 10.305 9.596 9.577 9.596 9.577 9.689 774,476 9.6193 -0.19%
2025-08-13 0 10.30 10.30 10.33 10.24 10.33 408,560 4,211,229 10.308 9.614 9.614 9.642 9.558 9.642 437,697 9.6213 0.59%
2025-08-12 0 10.24 10.23 10.24 10.12 10.25 1,665,900 17,044,203 10.231 9.558 9.549 9.558 9.446 9.568 1,784,705 9.5502 1.09%
2025-08-11 0 10.13 10.12 10.13 10.05 10.17 4,281,300 43,445,677 10.148 9.456 9.446 9.456 9.381 9.493 4,586,624 9.4723 0.20%
2025-08-08 0 10.11 10.11 10.12 10.07 10.18 360,600 3,652,963 10.130 9.437 9.437 9.446 9.400 9.502 386,316 9.4559 0.20%
2025-08-07 0 10.09 10.08 10.15 9.975 10.12 2,518,592 25,314,392 10.051 9.418 9.409 9.474 9.311 9.446 2,698,207 9.3819 0.90%
2025-08-06 0 10.00 10.00 10.03 9.940 10.04 402,500 4,030,287 10.013 9.334 9.334 9.362 9.278 9.372 431,205 9.3466 0.86%
2025-08-05 0 9.915 9.905 10.15 9.870 9.940 547,210 5,417,080 9.8995 9.255 9.246 9.474 9.213 9.278 586,235 9.2405 0.46%
2025-08-04 0 9.870 9.875 9.880 9.710 9.895 958,530 9,431,186 9.8392 9.213 9.218 9.222 9.064 9.236 1,026,888 9.1842 -0.10%
2025-08-01 0 9.880 9.885 9.895 9.870 10.05 1,631,800 16,235,249 9.9493 9.222 9.227 9.236 9.213 9.381 1,748,173 9.2870 -1.50%
2025-07-31 0 10.03 10.03 10.07 10.00 10.22 809,900 8,136,684 10.047 9.362 9.362 9.400 9.334 9.540 867,659 9.3777 -1.86%
2025-07-30 0 10.22 10.18 10.25 10.11 10.25 526,800 5,375,493 10.204 9.540 9.502 9.568 9.437 9.568 564,369 9.5248 1.19%
2025-07-29 0 10.10 10.08 10.10 10.01 10.10 216,000 2,172,826 10.059 9.428 9.409 9.428 9.344 9.428 231,404 9.3897 0.00%
2025-07-28 0 10.10 10.08 10.10 10.00 10.14 573,610 5,779,826 10.076 9.428 9.409 9.428 9.334 9.465 614,517 9.4055 -0.30%
2025-07-25 0 10.13 10.13 10.18 10.12 10.24 887,900 9,027,982 10.168 9.456 9.456 9.502 9.446 9.558 951,221 9.4909 0.10%
2025-07-24 0 10.12 10.12 10.19 10.06 10.20 707,810 7,153,800 10.107 9.446 9.446 9.512 9.390 9.521 758,288 9.4341 0.20%
2025-07-23 0 10.10 10.08 10.11 10.06 10.19 939,140 9,493,884 10.109 9.428 9.409 9.437 9.390 9.512 1,006,116 9.4362 0.30%
2025-07-22 0 10.07 10.07 10.10 9.890 10.11 1,066,291 10,635,047 9.9739 9.400 9.400 9.428 9.232 9.437 1,142,334 9.3099 1.82%
2025-07-21 0 9.890 9.890 9.920 9.705 9.900 832,720 8,204,285 9.8524 9.232 9.232 9.260 9.059 9.241 892,106 9.1965 2.22%
2025-07-18 0 9.675 9.675 9.680 9.620 9.680 333,710 3,223,325 9.6591 9.031 9.031 9.036 8.980 9.036 357,509 9.0161 0.62%
2025-07-17 0 9.615 9.615 9.620 9.600 9.680 928,500 8,934,812 9.6228 8.975 8.975 8.980 8.961 9.036 994,717 8.9823 -0.62%
2025-07-16 0 9.675 9.675 9.700 9.675 9.700 515,800 4,996,180 9.6863 9.031 9.031 9.054 9.031 9.054 552,585 9.0415 0.00%
2025-07-15 0 9.675 9.670 9.675 9.600 9.725 1,092,900 10,565,921 9.6678 9.031 9.026 9.031 8.961 9.078 1,170,841 9.0242 -0.05%
2025-07-14 0 9.680 9.680 9.685 9.620 9.710 1,212,300 11,733,701 9.6789 9.036 9.036 9.040 8.980 9.064 1,298,756 9.0346 1.20%
2025-07-11 0 9.565 9.560 9.625 9.530 9.630 1,291,200 12,381,148 9.5889 8.928 8.924 8.984 8.896 8.989 1,383,283 8.9506 0.53%
2025-07-10 0 9.515 9.515 9.520 9.425 9.520 772,700 7,326,558 9.4818 8.882 8.882 8.886 8.798 8.886 827,806 8.8506 1.01%
2025-07-09 0 9.420 9.415 9.425 9.380 9.500 1,641,514 15,470,452 9.4245 8.793 8.788 8.798 8.756 8.868 1,758,580 8.7971 0.43%
2025-07-08 0 9.380 9.370 9.450 9.360 9.405 1,457,345 13,636,003 9.3567 8.756 8.746 8.821 8.737 8.779 1,561,277 8.7339 -0.05%
2025-07-07 0 9.385 9.385 9.450 9.345 9.445 422,400 3,961,299 9.3781 8.760 8.760 8.821 8.723 8.816 452,524 8.7538 -0.64%
2025-07-04 0 9.445 9.440 9.460 9.420 9.460 153,400 1,447,755 9.4378 8.816 8.812 8.830 8.793 8.830 164,340 8.8095 -0.11%
2025-07-03 0 9.455 9.445 9.500 9.385 9.475 148,460 1,402,161 9.4447 8.826 8.816 8.868 8.760 8.844 159,048 8.8160 0.27%
2025-07-02 0 9.430 9.430 9.435 9.350 9.455 291,500 2,747,428 9.4251 8.802 8.802 8.807 8.728 8.826 312,289 8.7977 1.07%
2025-06-30 0 9.330 9.330 9.350 9.260 9.340 311,300 2,900,392 9.3170 8.709 8.709 8.728 8.644 8.718 333,501 8.6968 -0.05%
2025-06-27 0 9.335 9.330 9.335 9.290 9.380 377,690 3,527,159 9.3388 8.714 8.709 8.714 8.672 8.756 404,625 8.7171 -0.11%
2025-06-26 0 9.345 9.340 9.345 9.340 9.390 320,500 3,000,028 9.3605 8.723 8.718 8.723 8.718 8.765 343,357 8.7374 -0.43%
2025-06-25 0 9.385 9.375 9.395 9.320 9.410 1,878,900 17,519,741 9.3245 8.760 8.751 8.770 8.700 8.784 2,012,895 8.7038 -0.27%
2025-06-24 0 9.410 9.405 9.450 9.330 9.425 308,500 2,897,633 9.3927 8.784 8.779 8.821 8.709 8.798 330,501 8.7674 0.32%
2025-06-23 0 9.380 9.375 9.380 9.300 9.390 196,800 1,841,304 9.3562 8.756 8.751 8.756 8.681 8.765 210,835 8.7334 0.54%
2025-06-20 0 9.330 9.325 9.390 9.280 9.390 280,298 2,620,123 9.3476 8.709 8.704 8.765 8.662 8.765 300,288 8.7254 0.11%
2025-06-19 0 9.320 9.310 9.335 9.245 9.470 534,600 4,979,755 9.3149 8.700 8.690 8.714 8.630 8.840 572,725 8.6948 -1.79%
2025-06-18 0 9.490 9.490 9.590 9.450 9.535 242,710 2,305,741 9.5000 8.858 8.858 8.952 8.821 8.900 260,019 8.8676 -0.68%
2025-06-17 0 9.555 9.555 9.600 9.530 9.590 182,800 1,747,954 9.5621 8.919 8.919 8.961 8.896 8.952 195,837 8.9256 -0.36%
2025-06-16 0 9.590 9.590 9.600 9.555 9.600 234,300 2,244,167 9.5782 8.952 8.952 8.961 8.919 8.961 251,009 8.9406 0.10%
2025-06-13 0 9.580 9.560 9.600 9.475 9.620 276,450 2,645,000 9.5677 8.942 8.924 8.961 8.844 8.980 296,165 8.9308 1.32%
2025-06-12 0 9.455 9.450 9.455 9.440 9.500 508,700 4,815,850 9.4670 8.826 8.821 8.826 8.812 8.868 544,978 8.8368 -0.26%
2025-06-11 0 9.480 9.480 9.500 9.370 9.480 110,400 1,045,033 9.4659 8.849 8.849 8.868 8.746 8.849 118,273 8.8357 1.28%
2025-06-10 0 9.360 9.360 9.370 9.250 9.400 92,542 864,893 9.3460 8.737 8.737 8.746 8.634 8.774 99,142 8.7238 0.97%
2025-06-09 0 9.270 9.260 9.290 9.185 9.285 125,900 1,165,888 9.2604 8.653 8.644 8.672 8.574 8.667 134,879 8.6440 0.32%
2025-06-06 0 9.240 9.240 9.250 9.190 9.250 148,009 1,365,676 9.2270 8.625 8.625 8.634 8.578 8.634 158,564 8.6128 0.54%
2025-06-05 0 9.190 9.185 9.200 9.165 9.205 96,600 887,552 9.1879 8.578 8.574 8.588 8.555 8.592 103,489 8.5763 0.00%
2025-06-04 0 9.190 9.180 9.190 9.170 9.220 87,900 808,123 9.1937 8.578 8.569 8.578 8.560 8.606 94,169 8.5817 0.33%
2025-06-03 0 9.160 9.160 9.180 9.020 9.185 90,020 823,415 9.1470 8.550 8.550 8.569 8.420 8.574 96,440 8.5381 1.55%
2025-06-02 0 9.020 9.020 9.075 8.890 9.140 246,000 2,199,993 8.9431 8.420 8.420 8.471 8.298 8.532 263,544 8.3477 -1.31%
2025-05-30 0 9.140 9.140 9.210 9.125 9.185 102,400 937,651 9.1567 8.532 8.532 8.597 8.518 8.574 109,703 8.5472 -0.49%
2025-05-29 0 9.185 9.175 9.185 9.150 9.200 32,400 297,477 9.1814 8.574 8.564 8.574 8.541 8.588 34,711 8.5702 0.16%
2025-05-28 0 9.170 9.165 9.195 9.150 9.195 18,160 166,331 9.1592 8.560 8.555 8.583 8.541 8.583 19,455 8.5495 0.22%
2025-05-27 0 9.150 9.140 9.150 9.120 9.170 211,300 1,930,105 9.1344 8.541 8.532 8.541 8.513 8.560 226,369 8.5264 0.55%
2025-05-26 0 9.100 9.100 9.150 9.100 9.200 122,300 1,119,227 9.1515 8.494 8.494 8.541 8.494 8.588 131,022 8.5423 0.50%
2025-05-23 0 9.055 9.045 9.070 9.025 9.085 48,920 443,859 9.0732 8.452 8.443 8.466 8.424 8.480 52,409 8.4692 0.39%
2025-05-22 0 9.020 9.005 9.020 9.030 9.105 101,400 920,288 9.0758 8.420 8.406 8.420 8.429 8.499 108,631 8.4717 -0.55%
2025-05-21 0 9.070 9.070 9.140 9.000 9.120 144,500 1,308,791 9.0574 8.466 8.466 8.532 8.401 8.513 154,805 8.4544 0.78%
2025-05-20 0 9.000 8.995 9.000 8.885 9.000 113,600 1,017,680 8.9585 8.401 8.396 8.401 8.294 8.401 121,701 8.3621 1.24%
2025-05-19 0 8.890 8.880 8.890 8.810 8.890 213,600 1,889,420 8.8456 8.298 8.289 8.298 8.224 8.298 228,833 8.2568 0.74%
2025-05-16 0 8.825 8.790 8.840 8.785 8.840 112,200 988,046 8.8061 8.238 8.205 8.252 8.200 8.252 120,202 8.2199 -0.17%
2025-05-15 0 8.840 8.840 8.850 8.840 8.910 77,000 683,229 8.8731 8.252 8.252 8.261 8.252 8.317 82,491 8.2824 -0.45%
2025-05-14 0 8.880 8.875 8.880 8.760 8.880 151,800 1,340,049 8.8277 8.289 8.284 8.289 8.177 8.289 162,626 8.2401 2.07%
2025-05-13 0 8.700 8.685 8.700 8.680 8.750 143,340 1,249,499 8.7170 8.121 8.107 8.121 8.102 8.168 153,562 8.1368 -0.34%
2025-05-12 0 8.730 8.740 8.930 8.600 8.760 192,900 1,674,860 8.6825 8.149 8.158 8.336 8.028 8.177 206,657 8.1045 2.28%
2025-05-09 0 8.535 8.520 8.550 8.480 8.540 38,497 327,876 8.5169 7.967 7.953 7.981 7.915 7.972 41,242 7.9500 0.65%
2025-05-08 0 8.480 8.450 8.490 8.460 8.510 117,500 998,373 8.4968 7.915 7.887 7.925 7.897 7.944 125,880 7.9312 0.24%
2025-05-07 0 8.460 8.455 8.500 8.410 8.505 175,400 1,483,258 8.4564 7.897 7.892 7.934 7.850 7.939 187,909 7.8935 1.20%
2025-05-06 0 8.360 8.345 8.360 8.225 8.360 111,500 925,417 8.2997 7.803 7.789 7.803 7.677 7.803 119,452 7.7472 0.48%
2025-05-02 0 8.320 8.320 8.350 8.285 8.380 186,200 1,549,385 8.3211 7.766 7.766 7.794 7.733 7.822 199,479 7.7672 0.42%
2025-04-30 0 8.285 8.250 8.450 8.230 8.285 177,200 1,459,505 8.2365 7.733 7.701 7.887 7.682 7.733 189,837 7.6882 -0.06%
2025-04-29 0 8.290 8.280 8.290 8.290 8.320 83,800 696,096 8.3066 7.738 7.729 7.738 7.738 7.766 89,776 7.7537 -0.12%
2025-04-28 0 8.300 8.300 8.325 8.250 8.325 32,900 272,730 8.2897 7.747 7.747 7.771 7.701 7.771 35,246 7.7378 -0.12%
2025-04-25 0 8.310 8.305 8.325 8.295 8.355 139,300 1,161,486 8.3380 7.757 7.752 7.771 7.743 7.799 149,234 7.7830 0.18%
2025-04-24 0 8.295 8.250 8.300 8.225 8.335 65,600 543,621 8.2869 7.743 7.701 7.747 7.677 7.780 70,278 7.7353 -0.06%
2025-04-23 0 8.300 8.300 8.350 8.300 8.370 94,500 788,898 8.3481 7.747 7.747 7.794 7.747 7.813 101,239 7.7924 -0.18%
2025-04-22 0 8.315 8.295 8.315 8.280 8.315 92,000 764,425 8.3090 7.761 7.743 7.761 7.729 7.761 98,561 7.7559 0.18%
2025-04-17 0 8.300 8.300 8.320 8.270 8.320 140,000 1,161,390 8.2956 7.747 7.747 7.766 7.719 7.766 149,984 7.7434 0.42%
2025-04-16 0 8.265 8.255 8.265 8.205 8.310 44,700 370,117 8.2800 7.715 7.705 7.715 7.659 7.757 47,888 7.7288 -0.42%
2025-04-15 0 8.300 8.300 8.330 8.300 8.370 105,700 880,478 8.3300 7.747 7.747 7.775 7.747 7.813 113,238 7.7755 -0.18%
2025-04-14 0 8.315 8.300 8.330 8.175 8.315 359,500 2,969,644 8.2605 7.761 7.747 7.775 7.631 7.761 385,138 7.7106 1.71%
2025-04-11 0 8.175 8.145 8.175 8.045 8.180 106,400 866,246 8.1414 7.631 7.603 7.631 7.509 7.635 113,988 7.5994 0.55%
2025-04-10 0 8.130 8.045 8.130 8.075 8.255 570,700 4,670,306 8.1835 7.589 7.509 7.589 7.537 7.705 611,400 7.6387 1.06%
2025-04-09 0 8.045 8.000 8.045 7.920 8.335 843,100 6,819,034 8.0880 7.509 7.467 7.509 7.393 7.780 903,226 7.5496 0.75%
2025-04-08 0 8.335 8.330 8.400 8.245 8.370 612,900 5,097,677 8.3173 7.453 7.449 7.512 7.373 7.485 685,390 7.4376 2.96%
2025-04-07 0 8.095 8.095 8.200 8.095 9.050 963,640 8,007,443 8.3096 7.239 7.239 7.333 7.239 8.093 1,077,613 7.4307 -11.09%
2025-04-03 0 9.105 9.105 9.130 9.060 9.195 280,100 2,554,061 9.1184 8.142 8.142 8.164 8.102 8.222 313,229 8.1540 -0.98%
2025-04-02 0 9.195 9.195 9.220 9.140 9.200 184,040 1,691,141 9.1890 8.222 8.222 8.245 8.173 8.227 205,807 8.2171 0.38%
2025-04-01 0 9.160 9.150 9.170 9.140 9.180 46,700 427,180 9.1473 8.191 8.182 8.200 8.173 8.209 52,223 8.1799 1.10%
2025-03-31 0 9.060 9.040 9.300 9.035 9.095 157,790 1,432,145 9.0763 8.102 8.084 8.316 8.079 8.133 176,452 8.1163 -0.17%
2025-03-28 0 9.075 9.075 9.150 9.030 9.120 127,400 1,155,672 9.0712 8.115 8.115 8.182 8.075 8.155 142,468 8.1118 -0.82%
2025-03-27 0 9.150 9.130 9.160 9.060 9.150 207,500 1,891,500 9.1157 8.182 8.164 8.191 8.102 8.182 232,042 8.1515 0.99%
2025-03-26 0 9.060 9.060 9.150 9.030 9.135 203,200 1,842,211 9.0660 8.102 8.102 8.182 8.075 8.169 227,233 8.1071 -0.38%
2025-03-25 0 9.095 9.095 9.190 9.075 9.190 155,590 1,417,806 9.1124 8.133 8.133 8.218 8.115 8.218 173,992 8.1487 -1.03%
2025-03-24 0 9.190 9.150 9.190 9.120 9.190 59,700 547,119 9.1645 8.218 8.182 8.218 8.155 8.218 66,761 8.1952 0.27%
2025-03-21 0 9.165 9.120 9.215 9.120 9.270 86,510 796,006 9.2013 8.196 8.155 8.240 8.155 8.290 96,742 8.2281 -0.60%
2025-03-20 0 9.220 9.215 9.220 9.220 9.285 103,510 958,708 9.2620 8.245 8.240 8.245 8.245 8.303 115,753 8.2824 -0.59%
2025-03-19 0 9.275 9.270 9.275 9.260 9.300 85,670 795,530 9.2860 8.294 8.290 8.294 8.281 8.316 95,803 8.3039 -0.27%
2025-03-18 0 9.300 9.290 9.295 9.220 9.300 413,630 3,846,043 9.2983 8.316 8.307 8.312 8.245 8.316 462,552 8.3148 1.09%
2025-03-17 0 9.200 9.200 9.270 9.160 9.240 54,150 499,562 9.2255 8.227 8.227 8.290 8.191 8.263 60,555 8.2498 0.44%
2025-03-14 0 9.160 9.155 9.205 9.075 9.190 71,330 652,819 9.1521 8.191 8.187 8.231 8.115 8.218 79,766 8.1841 1.05%
2025-03-13 0 9.065 9.045 9.080 9.015 9.130 48,430 438,655 9.0575 8.106 8.088 8.120 8.062 8.164 54,158 8.0995 0.55%
2025-03-12 0 9.015 9.020 9.150 9.015 9.085 1,026,390 9,304,222 9.0650 8.062 8.066 8.182 8.062 8.124 1,147,785 8.1062 -0.72%
2025-03-11 0 9.080 9.065 9.080 8.935 9.080 33,540 302,186 9.0097 8.120 8.106 8.120 7.990 8.120 37,507 8.0568 0.50%
2025-03-10 0 9.035 9.015 9.045 8.970 9.105 105,820 956,920 9.0429 8.079 8.062 8.088 8.021 8.142 118,336 8.0865 -0.55%
2025-03-07 0 9.085 9.090 9.130 9.045 9.140 51,070 465,292 9.1109 8.124 8.129 8.164 8.088 8.173 57,110 8.1473 0.44%
2025-03-06 0 9.045 9.015 9.055 8.935 9.055 49,220 443,659 9.0138 8.088 8.062 8.097 7.990 8.097 55,041 8.0605 1.23%
2025-03-05 0 8.935 8.925 8.935 8.860 8.960 44,180 394,275 8.9243 7.990 7.981 7.990 7.923 8.012 49,405 7.9804 1.19%
2025-03-04 0 8.830 8.820 8.995 8.710 8.830 117,050 1,027,403 8.7775 7.896 7.887 8.044 7.789 7.896 130,894 7.8491 -0.34%
2025-03-03 0 8.860 8.860 8.875 8.855 8.940 32,410 288,236 8.8934 7.923 7.923 7.936 7.918 7.994 36,243 7.9528 0.23%
2025-02-28 0 8.840 8.835 8.900 8.835 8.935 104,360 927,845 8.8908 7.905 7.901 7.959 7.901 7.990 116,703 7.9505 -1.17%
2025-02-27 0 8.945 8.900 8.975 8.880 8.985 163,830 1,460,809 8.9166 7.999 7.959 8.026 7.941 8.035 183,207 7.9736 -0.45%
2025-02-26 0 8.985 8.955 9.000 8.915 9.010 72,150 644,993 8.9396 8.035 8.008 8.048 7.972 8.057 80,683 7.9941 0.62%
2025-02-25 0 8.930 8.930 9.020 8.910 9.030 35,260 316,554 8.9777 7.986 7.986 8.066 7.968 8.075 39,430 8.0282 -1.49%
2025-02-24 0 9.065 9.065 9.140 9.055 9.150 67,420 612,588 9.0861 8.106 8.106 8.173 8.097 8.182 75,394 8.1252 -0.87%
2025-02-21 0 9.145 9.115 9.160 9.065 9.150 107,130 976,341 9.1136 8.178 8.151 8.191 8.106 8.182 119,801 8.1497 1.44%
2025-02-20 0 9.015 9.015 9.095 8.990 9.050 99,670 898,748 9.0172 8.062 8.062 8.133 8.039 8.093 111,458 8.0635 -0.39%
2025-02-19 0 9.050 9.050 9.065 9.050 9.100 105,300 957,389 9.0920 8.093 8.093 8.106 8.093 8.138 117,754 8.1304 -0.60%
2025-02-18 0 9.105 9.085 9.100 9.065 9.155 49,390 450,506 9.1214 8.142 8.124 8.138 8.106 8.187 55,232 8.1567 0.28%
2025-02-17 0 9.080 9.050 9.150 9.030 9.120 57,230 519,594 9.0790 8.120 8.093 8.182 8.075 8.155 63,999 8.1188 0.00%
2025-02-14 0 9.080 9.030 9.110 8.965 9.100 461,540 4,164,438 9.0229 8.120 8.075 8.146 8.017 8.138 516,128 8.0686 1.51%
2025-02-13 0 8.945 8.905 8.965 8.945 9.080 148,250 1,333,906 8.9977 7.999 7.963 8.017 7.999 8.120 165,784 8.0460 -1.05%
2025-02-12 0 9.040 9.000 9.010 8.950 9.040 143,300 1,288,482 8.9915 8.084 8.048 8.057 8.003 8.084 160,249 8.0405 1.57%
2025-02-11 0 8.900 8.895 8.930 8.875 8.945 45,190 402,664 8.9105 7.959 7.954 7.986 7.936 7.999 50,535 7.9681 0.28%
2025-02-10 0 8.875 8.885 8.895 8.840 8.920 96,680 859,303 8.8881 7.936 7.945 7.954 7.905 7.977 108,115 7.9481 0.40%
2025-02-07 0 8.840 8.770 8.840 8.765 8.840 69,280 610,225 8.8081 7.905 7.842 7.905 7.838 7.905 77,474 7.8765 0.00%
2025-02-06 0 8.840 8.840 8.880 8.775 8.840 33,740 296,907 8.7999 7.905 7.905 7.941 7.847 7.905 37,731 7.8691 1.14%
2025-02-05 0 8.740 8.740 8.885 8.710 8.770 50,410 441,319 8.7546 7.816 7.816 7.945 7.789 7.842 56,372 7.8287 -0.17%
2025-02-04 0 8.755 8.750 8.790 8.680 8.800 103,050 899,265 8.7265 7.829 7.825 7.860 7.762 7.869 115,238 7.8035 0.81%
2025-02-03 0 8.685 8.645 8.685 8.555 8.770 101,860 877,878 8.6185 7.766 7.731 7.766 7.650 7.842 113,907 7.7069 -0.97%
2025-01-28 0 8.770 8.740 8.860 8.705 8.840 41,610 364,115 8.7507 7.842 7.816 7.923 7.784 7.905 46,531 7.8251 -0.79%
2025-01-27 0 8.840 8.800 8.840 8.775 8.850 65,110 573,384 8.8064 7.905 7.869 7.905 7.847 7.914 72,811 7.8750 1.03%
2025-01-24 0 8.750 8.750 8.795 8.670 8.765 40,100 350,788 8.7478 7.825 7.825 7.865 7.753 7.838 44,843 7.8226 0.34%
2025-01-23 0 8.720 8.700 8.795 8.685 8.800 176,970 1,544,012 8.7247 7.798 7.780 7.865 7.766 7.869 197,901 7.8019 0.69%
2025-01-22 0 8.660 8.660 8.760 8.650 8.750 84,330 731,437 8.6735 7.744 7.744 7.834 7.735 7.825 94,304 7.7562 -1.03%
2025-01-21 0 8.750 8.735 8.755 8.730 8.805 37,040 324,080 8.7495 7.825 7.811 7.829 7.807 7.874 41,421 7.8241 -0.23%
2025-01-20 0 8.770 8.770 8.780 8.750 8.840 123,930 1,091,309 8.8059 7.842 7.842 7.851 7.825 7.905 138,588 7.8745 -0.79%
2025-01-17 0 8.840 8.840 8.845 8.800 8.870 54,710 484,182 8.8500 7.905 7.905 7.910 7.869 7.932 61,181 7.9140 -0.39%
2025-01-16 0 8.875 8.840 8.890 8.810 8.900 30,330 268,644 8.8574 7.936 7.905 7.950 7.878 7.959 33,917 7.9206 1.20%
2025-01-15 0 8.770 8.765 8.785 8.765 8.845 6,850 60,199 8.7882 7.842 7.838 7.856 7.838 7.910 7,660 7.8587 -0.28%
2025-01-14 0 8.795 8.790 8.830 8.720 8.830 13,390 117,489 8.7744 7.865 7.860 7.896 7.798 7.896 14,974 7.8464 0.86%
2025-01-13 0 8.720 8.710 8.850 8.660 8.730 54,420 473,148 8.6944 7.798 7.789 7.914 7.744 7.807 60,856 7.7748 0.46%
2025-01-10 0 8.680 8.680 8.690 8.675 8.760 29,020 252,821 8.7120 7.762 7.762 7.771 7.757 7.834 32,452 7.7905 -0.97%
2025-01-09 0 8.765 8.760 8.795 8.765 8.865 82,500 724,926 8.7870 7.838 7.834 7.865 7.838 7.927 92,258 7.8576 -1.13%
2025-01-08 0 8.865 8.850 8.870 8.795 8.920 90,670 801,879 8.8439 7.927 7.914 7.932 7.865 7.977 101,394 7.9086 -0.45%
2025-01-07 0 8.905 8.850 8.975 8.835 9.000 1,165,400 10,308,567 8.8455 7.963 7.914 8.026 7.901 8.048 1,303,236 7.9100 -1.49%
2025-01-06 0 9.040 9.010 9.040 9.000 9.100 31,450 284,481 9.0455 8.084 8.057 8.084 8.048 8.138 35,170 8.0888 0.28%
2025-01-03 0 9.015 9.010 9.020 8.980 9.110 121,600 1,101,394 9.0575 8.062 8.057 8.066 8.030 8.146 135,982 8.0996 0.28%
2025-01-02 0 8.990 8.975 9.100 8.930 9.140 120,140 1,085,592 9.0361 8.039 8.026 8.138 7.986 8.173 134,349 8.0804 -1.64%
2024-12-31 0 9.140 9.140 9.150 9.115 9.165 122,070 1,115,858 9.1411 8.173 8.173 8.182 8.151 8.196 136,508 8.1743 0.77%
2024-12-30 0 9.070 9.070 9.100 9.050 9.145 68,690 624,716 9.0947 8.111 8.111 8.138 8.093 8.178 76,814 8.1328 0.17%
2024-12-27 0 9.055 9.000 9.160 8.990 9.160 665,080 5,976,832 8.9866 8.097 8.048 8.191 8.039 8.191 743,742 8.0362 -0.06%
2024-12-24 0 9.060 9.050 9.075 8.960 9.075 165,410 1,494,277 9.0338 8.102 8.093 8.115 8.012 8.115 184,974 8.0783 1.68%
2024-12-23 0 8.910 8.900 9.050 8.850 8.920 49,050 435,804 8.8849 7.968 7.959 8.093 7.914 7.977 54,851 7.9452 1.42%
2024-12-20 0 8.785 8.785 8.790 8.780 8.855 122,140 1,077,266 8.8199 7.856 7.856 7.860 7.851 7.918 136,586 7.8871 -1.35%
2024-12-19 0 8.905 8.860 8.905 8.855 8.925 81,930 728,643 8.8935 7.963 7.923 7.963 7.918 7.981 91,620 7.9529 -0.45%
2024-12-18 0 8.945 8.945 8.955 8.920 8.975 144,660 1,296,444 8.9620 7.999 7.999 8.008 7.977 8.026 161,770 8.0141 0.62%
2024-12-17 0 8.890 8.850 8.890 8.805 8.895 186,980 1,655,875 8.8559 7.950 7.914 7.950 7.874 7.954 209,095 7.9193 1.14%
2024-12-16 0 8.790 8.680 9.050 8.790 8.830 7,540 66,368 8.8021 7.860 7.762 8.093 7.860 7.896 8,432 7.8712 -0.23%
2024-12-13 0 8.810 8.780 8.860 8.790 8.885 58,020 513,999 8.8590 7.878 7.851 7.923 7.860 7.945 64,882 7.9220 -1.40%
2024-12-12 0 8.935 8.780 9.050 8.935 8.960 41,250 368,948 8.9442 7.990 7.851 8.093 7.990 8.012 46,129 7.9982 0.39%
2024-12-11 0 8.900 8.900 8.920 8.900 8.985 63,100 562,596 8.9159 7.959 7.959 7.977 7.959 8.035 70,563 7.9730 0.45%
2024-12-10 0 8.860 8.830 9.450 8.840 8.975 100,350 893,355 8.9024 7.923 7.896 8.451 7.905 8.026 112,219 7.9608 -1.01%
2024-12-09 0 8.950 8.900 8.975 8.760 8.955 59,200 525,304 8.8734 8.003 7.959 8.026 7.834 8.008 66,202 7.9349 1.70%
2024-12-06 0 8.800 8.790 8.800 8.730 8.825 80,710 708,076 8.7731 7.869 7.860 7.869 7.807 7.892 90,256 7.8452 1.09%
2024-12-05 0 8.705 8.700 8.715 8.670 8.745 80,960 704,241 8.6986 7.784 7.780 7.793 7.753 7.820 90,535 7.7786 -0.46%
2024-12-04 0 8.745 8.740 - 8.585 8.775 129,630 1,134,636 8.7529 7.820 7.816 - 7.677 7.847 144,962 7.8271 1.92%
2024-12-03 0 8.580 8.565 8.580 8.460 8.580 13,970 118,866 8.5087 7.673 7.659 7.673 7.565 7.673 15,622 7.6087 1.24%
2024-12-02 0 8.475 8.420 8.475 8.420 8.500 3,250 27,386 8.4265 7.579 7.529 7.579 7.529 7.601 3,634 7.5352 0.30%
2024-11-29 0 8.450 8.425 8.630 8.445 8.495 31,770 269,032 8.4681 7.556 7.534 7.717 7.552 7.597 35,528 7.5725 0.24%
2024-11-28 0 8.430 8.435 8.455 8.415 8.450 5,760 48,548 8.4285 7.538 7.543 7.561 7.525 7.556 6,441 7.5370 -1.29%
2024-11-27 0 8.540 8.475 8.950 8.430 8.540 7,930 67,104 8.4620 7.637 7.579 8.003 7.538 7.637 8,868 7.5671 1.01%
2024-11-26 0 8.455 8.420 8.950 8.455 8.465 21,240 179,695 8.4602 7.561 7.529 8.003 7.561 7.570 23,752 7.5654 -0.53%
2024-11-25 0 8.500 8.490 8.950 8.500 8.520 13,540 115,243 8.5113 7.601 7.592 8.003 7.601 7.619 15,141 7.6111 0.06%
2024-11-22 0 8.495 8.445 8.645 8.435 8.640 31,710 270,414 8.5277 7.597 7.552 7.731 7.543 7.726 35,460 7.6258 -1.62%
2024-11-21 0 8.635 8.640 8.900 8.635 8.670 14,960 129,378 8.6483 7.722 7.726 7.959 7.722 7.753 16,729 7.7336 0.99%
2024-11-20 0 8.550 8.550 8.740 8.550 8.660 49,070 422,619 8.6126 7.646 7.646 7.816 7.646 7.744 54,874 7.7017 -1.04%
2024-11-19 0 8.640 8.515 8.730 8.620 8.670 13,350 115,331 8.6390 7.726 7.614 7.807 7.708 7.753 14,929 7.7253 -0.12%
2024-11-18 0 8.650 8.570 - 8.595 8.735 27,550 239,503 8.6934 7.735 7.664 - 7.686 7.811 30,808 7.7739 1.23%
2024-11-15 0 8.545 8.450 8.555 8.500 8.555 8,270 70,734 8.5531 7.641 7.556 7.650 7.601 7.650 9,248 7.6485 1.61%
2024-11-14 0 8.410 8.410 8.685 8.410 8.535 4,770 40,432 8.4763 7.521 7.521 7.766 7.521 7.632 5,334 7.5798 -1.81%
2024-11-13 0 8.565 8.540 8.580 8.500 8.595 10,720 91,718 8.5558 7.659 7.637 7.673 7.601 7.686 11,988 7.6509 0.71%
2024-11-12 0 8.505 8.495 8.515 8.465 8.690 68,420 584,774 8.5468 7.605 7.597 7.614 7.570 7.771 76,512 7.6429 -1.90%
2024-11-11 0 8.670 8.660 8.685 8.630 8.720 49,040 425,449 8.6756 7.753 7.744 7.766 7.717 7.798 54,840 7.7580 -1.59%
2024-11-08 0 8.810 8.800 8.990 8.800 8.970 207,530 1,844,912 8.8899 7.878 7.869 8.039 7.869 8.021 232,075 7.9496 -1.73%
2024-11-07 0 8.965 8.945 8.965 8.905 8.965 22,840 203,937 8.9289 8.017 7.999 8.017 7.963 8.017 25,541 7.9846 1.30%
2024-11-06 0 8.850 8.850 8.880 8.835 8.995 22,390 199,032 8.8893 7.914 7.914 7.941 7.901 8.044 25,038 7.9491 -1.61%
2024-11-05 0 8.995 8.900 8.995 8.920 8.995 558,500 4,955,925 8.8736 8.044 7.959 8.044 7.977 8.044 624,556 7.9351 1.30%
2024-11-04 0 8.880 8.880 9.980 8.880 8.915 14,270 126,758 8.8828 7.941 7.941 8.924 7.941 7.972 15,958 7.9433 -0.45%
2024-11-01 0 8.920 8.800 8.925 8.895 9.000 18,610 166,498 8.9467 7.977 7.869 7.981 7.954 8.048 20,811 8.0005 0.73%
2024-10-31 0 8.855 8.830 9.500 8.840 8.895 20,180 178,855 8.8630 7.918 7.896 8.495 7.905 7.954 22,567 7.9256 0.85%
2024-10-30 0 8.780 8.780 9.500 8.770 8.920 68,130 600,037 8.8072 7.851 7.851 8.495 7.842 7.977 76,188 7.8757 -1.24%
2024-10-29 0 8.890 8.880 9.500 8.865 9.010 122,990 1,096,148 8.9125 7.950 7.941 8.495 7.927 8.057 137,537 7.9699 -1.66%
2024-10-28 0 9.040 9.020 9.280 8.960 9.045 46,320 418,122 9.0268 8.084 8.066 8.299 8.012 8.088 51,798 8.0721 -0.22%
2024-10-25 0 9.060 9.035 9.280 9.030 9.125 77,080 699,133 9.0702 8.102 8.079 8.299 8.075 8.160 86,197 8.1109 -0.55%
2024-10-24 0 9.110 9.120 9.600 9.055 9.140 21,410 194,540 9.0864 8.146 8.155 8.585 8.097 8.173 23,942 8.1254 -0.33%
2024-10-23 0 9.140 9.140 9.600 9.135 9.220 59,770 549,644 9.1960 8.173 8.173 8.585 8.169 8.245 66,839 8.2234 0.05%
2024-10-22 0 9.135 9.130 9.170 9.135 9.210 80,720 740,186 9.1698 8.169 8.164 8.200 8.169 8.236 90,267 8.2000 0.16%
2024-10-21 0 9.120 9.120 9.980 9.120 9.235 34,920 320,348 9.1738 8.155 8.155 8.924 8.155 8.258 39,050 8.2035 -1.08%
2024-10-18 0 9.220 9.220 9.300 9.100 9.250 49,750 455,850 9.1628 8.245 8.245 8.316 8.138 8.272 55,634 8.1937 2.22%
2024-10-17 0 9.020 9.020 9.500 9.020 9.330 39,620 364,683 9.2045 8.066 8.066 8.495 8.066 8.343 44,306 8.2310 -2.17%
2024-10-16 0 9.220 9.150 9.845 9.140 9.250 75,170 692,688 9.2150 8.245 8.182 8.804 8.173 8.272 84,061 8.2403 0.55%
2024-10-15 0 9.170 9.155 9.845 9.140 9.420 376,060 3,511,125 9.3366 8.200 8.187 8.804 8.173 8.424 420,538 8.3491 -3.01%
2024-10-14 0 9.455 9.440 9.480 9.360 9.540 264,320 2,506,788 9.4839 8.455 8.442 8.477 8.370 8.531 295,582 8.4808 0.11%
2024-10-10 0 9.445 9.390 9.590 9.265 9.595 69,660 658,292 9.4501 8.446 8.397 8.576 8.285 8.580 77,899 8.4506 4.42%
2024-10-09 0 9.045 9.010 9.115 8.950 9.320 72,810 660,357 9.0696 8.088 8.057 8.151 8.003 8.334 81,422 8.1103 -2.90%
2024-10-08 0 9.315 9.310 10.60 9.000 10.68 77,950 754,713 9.6820 8.330 8.325 9.479 8.048 9.550 87,169 8.6580 -9.21%
2024-10-07 0 10.26 10.26 10.38 10.02 10.26 141,720 1,438,245 10.149 9.175 9.175 9.282 8.960 9.175 158,482 9.0751 3.90%
2024-10-04 0 9.875 9.880 9.900 9.685 9.895 107,300 1,055,447 9.8364 8.831 8.835 8.853 8.661 8.848 119,991 8.7961 2.81%
2024-10-03 0 9.605 9.440 9.800 9.410 9.655 90,450 858,365 9.4899 8.589 8.442 8.764 8.415 8.634 101,148 8.4862 -0.52%
2024-10-02 0 9.655 9.545 9.780 9.255 9.665 221,580 2,104,793 9.4990 8.634 8.535 8.746 8.276 8.643 247,787 8.4944 4.83%
2024-09-30 0 9.210 9.190 9.395 9.095 9.325 99,350 917,037 9.2304 8.236 8.218 8.401 8.133 8.339 111,101 8.2541 1.49%
2024-09-27 0 9.075 9.060 9.980 8.950 9.100 26,680 240,421 9.0113 8.115 8.102 8.924 8.003 8.138 29,836 8.0582 1.40%
2024-09-26 0 9.300 9.300 9.430 9.220 9.430 242,980 2,264,937 9.3215 8.003 8.003 8.115 7.935 8.115 282,344 8.0219 -0.37%
2024-09-25 0 9.335 9.310 9.460 9.325 9.535 305,490 2,884,156 9.4411 8.034 8.012 8.141 8.025 8.206 354,981 8.1248 1.14%
2024-09-24 0 9.230 9.230 9.240 9.000 9.220 72,160 662,647 9.1830 7.943 7.943 7.952 7.745 7.935 83,850 7.9027 3.82%
2024-09-23 0 8.890 8.480 9.180 8.800 8.930 33,490 297,401 8.8803 7.651 7.298 7.900 7.573 7.685 38,916 7.6422 1.60%
2024-09-20 0 8.750 8.740 8.800 8.750 8.830 10,160 89,495 8.8086 7.530 7.521 7.573 7.530 7.599 11,806 7.5805 0.34%
2024-09-19 0 8.720 8.495 8.990 8.570 8.725 16,350 142,126 8.6927 7.504 7.311 7.737 7.375 7.509 18,999 7.4808 1.10%
2024-09-17 0 8.625 8.570 8.640 8.590 8.650 13,340 114,800 8.6057 7.423 7.375 7.435 7.392 7.444 15,501 7.4059 1.53%
2024-09-16 0 8.495 8.400 8.495 8.495 8.510 6,280 53,348 8.4949 7.311 7.229 7.311 7.311 7.324 7,297 7.3106 -0.18%
2024-09-13 0 8.510 8.450 8.535 8.510 8.580 19,320 164,626 8.5210 7.324 7.272 7.345 7.324 7.384 22,450 7.3330 1.19%
2024-09-12 0 8.410 8.410 8.900 8.340 8.410 36,170 302,119 8.3528 7.237 7.237 7.659 7.177 7.237 42,030 7.1882 -0.12%
2024-09-11 0 8.420 8.330 8.700 8.280 8.520 48,040 400,667 8.3403 7.246 7.169 7.487 7.126 7.332 55,823 7.1775 -1.52%
2024-09-10 0 8.550 8.520 8.550 8.465 8.555 76,610 649,987 8.4844 7.358 7.332 7.358 7.285 7.362 89,021 7.3015 0.29%
2024-09-09 0 8.525 8.525 - 8.500 8.750 143,070 1,228,558 8.5871 7.336 7.336 - 7.315 7.530 166,248 7.3899 -4.00%
2024-09-05 0 8.880 8.880 9.880 8.825 8.920 79,460 705,696 8.8811 7.642 7.642 8.503 7.595 7.676 92,333 7.6429 -1.06%
2024-09-04 0 8.975 8.975 9.020 8.970 9.080 118,130 1,064,117 9.0080 7.724 7.724 7.762 7.719 7.814 137,268 7.7521 -2.82%
2024-09-03 0 9.235 9.210 9.880 9.210 9.235 8,320 76,639 9.2114 7.947 7.926 8.503 7.926 7.947 9,668 7.9272 -0.91%
2024-09-02 0 9.320 9.275 9.345 9.300 9.350 10,160 94,491 9.3003 8.021 7.982 8.042 8.003 8.046 11,806 8.0037 -0.90%
2024-08-30 0 9.405 9.080 9.880 9.340 9.415 30,670 288,269 9.3991 8.094 7.814 8.503 8.038 8.102 35,639 8.0887 0.48%
2024-08-29 0 9.360 9.350 9.880 9.325 9.360 1,070 9,980 9.3271 8.055 8.046 8.503 8.025 8.055 1,243 8.0267 -0.74%
2024-08-28 0 9.430 9.270 9.880 9.400 9.525 145,820 1,379,414 9.4597 8.115 7.978 8.503 8.089 8.197 169,444 8.1408 -1.36%
2024-08-27 0 9.560 9.220 9.565 9.405 9.565 47,010 444,972 9.4655 8.227 7.935 8.231 8.094 8.231 54,626 8.1458 2.41%
2024-08-26 0 9.335 9.330 9.335 9.335 9.375 6,560 61,377 9.3563 8.034 8.029 8.034 8.034 8.068 7,623 8.0518 0.48%
2024-08-23 0 9.290 9.000 9.880 9.240 9.300 2,340 21,639 9.2474 7.995 7.745 8.503 7.952 8.003 2,719 7.9582 0.49%
2024-08-22 0 9.245 9.245 9.880 9.170 9.245 2,011,470 18,527,762 9.2111 7.956 7.956 8.503 7.892 7.956 2,337,339 7.9269 0.00%
2024-08-21 0 9.245 9.245 9.880 9.170 9.210 13,700 125,815 9.1836 7.956 7.956 8.503 7.892 7.926 15,919 7.9032 -0.05%
2024-08-20 0 9.250 9.250 9.880 9.210 9.300 16,300 150,725 9.2469 7.960 7.960 8.503 7.926 8.003 18,941 7.9577 -0.91%
2024-08-19 0 9.335 9.325 9.460 9.325 9.410 52,910 496,783 9.3892 8.034 8.025 8.141 8.025 8.098 61,482 8.0802 0.21%
2024-08-16 0 9.315 9.315 9.880 9.260 9.350 47,230 440,815 9.3334 8.016 8.016 8.503 7.969 8.046 54,882 8.0321 1.25%
2024-08-15 0 9.200 9.150 9.225 9.200 9.225 6,550 60,268 9.2012 7.917 7.874 7.939 7.917 7.939 7,611 7.9184 1.10%
2024-08-14 0 9.100 9.090 9.880 9.100 9.110 3,410 31,045 9.1041 7.831 7.823 8.503 7.831 7.840 3,962 7.8348 -0.27%
2024-08-13 0 9.125 8.900 9.880 9.100 9.125 14,000 127,572 9.1123 7.853 7.659 8.503 7.831 7.853 16,268 7.8419 0.83%
2024-08-12 0 9.050 9.005 9.070 9.055 9.070 6,870 62,289 9.0668 7.788 7.750 7.805 7.793 7.805 7,983 7.8027 -0.17%
2024-08-09 0 9.065 8.220 9.080 9.050 9.105 31,610 287,428 9.0929 7.801 7.074 7.814 7.788 7.836 36,731 7.8252 0.39%
2024-08-08 0 9.030 9.000 9.880 8.970 9.050 4,540 40,999 9.0306 7.771 7.745 8.503 7.719 7.788 5,276 7.7716 0.33%
2024-08-07 0 9.000 8.980 9.015 9.000 9.060 4,320 39,060 9.0417 7.745 7.728 7.758 7.745 7.797 5,020 7.7811 1.75%
2024-08-06 0 8.845 8.120 9.880 8.850 8.915 22,100 196,020 8.8697 7.612 6.988 8.503 7.616 7.672 25,680 7.6331 -0.34%
2024-08-05 0 8.875 8.855 9.310 8.770 9.055 43,730 388,997 8.8954 7.638 7.620 8.012 7.547 7.793 50,814 7.6552 -3.16%
2024-08-02 0 9.165 9.165 9.310 9.080 9.170 30,000 274,853 9.1618 7.887 7.887 8.012 7.814 7.892 34,860 7.8844 -0.70%
2024-08-01 0 9.230 9.220 9.305 9.220 9.290 31,930 295,477 9.2539 7.943 7.935 8.008 7.935 7.995 37,103 7.9637 0.44%
2024-07-31 0 9.190 9.185 9.190 9.205 9.205 15,000 138,075 9.2050 7.909 7.904 7.909 7.922 7.922 17,430 7.9217 1.55%
2024-07-30 0 9.050 9.020 9.600 9.030 9.200 11,630 105,269 9.0515 7.788 7.762 8.262 7.771 7.917 13,514 7.7896 -2.11%
2024-07-29 0 9.245 9.115 9.600 9.150 9.300 38,300 353,174 9.2213 7.956 7.844 8.262 7.874 8.003 44,505 7.9356 1.43%
2024-07-26 0 9.115 9.115 9.890 9.100 9.265 57,740 528,997 9.1617 7.844 7.844 8.511 7.831 7.973 67,094 7.8844 -0.82%
2024-07-25 0 9.190 9.170 9.500 9.190 9.435 8,270 76,389 9.2369 7.909 7.892 8.176 7.909 8.120 9,610 7.9491 -2.60%
2024-07-24 0 9.435 9.430 9.800 9.400 9.435 12,650 118,999 9.4070 8.120 8.115 8.434 8.089 8.120 14,699 8.0955 0.59%
2024-07-23 0 9.380 9.260 9.800 9.380 9.460 41,920 394,361 9.4075 8.072 7.969 8.434 8.072 8.141 48,711 8.0959 -0.11%
2024-07-22 0 9.390 9.380 9.800 9.165 9.375 30,860 285,372 9.2473 8.081 8.072 8.434 7.887 8.068 35,859 7.9581 0.64%
2024-07-19 0 9.330 9.330 9.920 9.290 9.500 149,890 1,397,832 9.3257 8.029 8.029 8.537 7.995 8.176 174,173 8.0255 -2.61%
2024-07-18 0 9.580 9.560 9.920 9.480 9.610 108,560 1,035,445 9.5380 8.244 8.227 8.537 8.158 8.270 126,147 8.2082 1.59%
2024-07-17 0 9.430 9.430 9.470 9.420 9.780 132,420 1,265,866 9.5595 8.115 8.115 8.150 8.107 8.416 153,873 8.2267 -3.58%
2024-07-16 0 9.780 9.780 - 9.780 9.810 54,530 534,239 9.7972 8.416 8.416 - 8.416 8.442 63,364 8.4313 -0.46%
2024-07-15 0 9.825 9.800 9.860 9.820 9.915 121,520 1,202,197 9.8930 8.455 8.434 8.485 8.451 8.533 141,207 8.5137 -0.15%
2024-07-12 0 9.840 9.820 9.850 9.780 9.950 88,050 868,799 9.8671 8.468 8.451 8.477 8.416 8.563 102,315 8.4914 -0.10%
2024-07-11 0 9.850 9.815 10.00 9.790 9.850 118,770 1,165,904 9.8165 8.477 8.447 8.606 8.425 8.477 138,011 8.4479 1.23%
2024-07-10 0 9.730 9.715 9.775 9.720 10.45 144,710 1,423,726 9.8385 8.373 8.361 8.412 8.365 8.993 168,154 8.4668

Webb-site Database - Powered By Linux Group

Back to top