T.S. Lines Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02510 | 2024-11-01 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 0 | 7.710 | 7.710 | 7.820 | 7.710 | 8.090 | 9,445,080 | 73,493,682 | 7.7812 | 7.710 | 7.710 | 7.820 | 7.710 | 8.090 | 9,445,080 | 7.7812 | -4.70% |
| 2026-06-17 | 0 | 8.090 | 8.080 | 8.120 | 8.010 | 8.410 | 3,298,200 | 26,754,086 | 8.1117 | 8.090 | 8.080 | 8.120 | 8.010 | 8.410 | 3,298,200 | 8.1117 | -2.53% |
| 2026-06-16 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.830 | 3,692,000 | 30,839,781 | 8.3531 | 8.300 | 8.250 | 8.300 | 8.200 | 8.830 | 3,692,000 | 8.3531 | -6.11% |
| 2026-06-15 | 0 | 8.840 | 8.820 | 8.840 | 8.450 | 8.870 | 4,722,000 | 41,271,690 | 8.7403 | 8.840 | 8.820 | 8.840 | 8.450 | 8.870 | 4,722,000 | 8.7403 | 5.24% |
| 2026-06-12 | 0 | 8.400 | 8.370 | 8.400 | 8.200 | 8.430 | 1,176,000 | 9,837,040 | 8.3648 | 8.400 | 8.370 | 8.400 | 8.200 | 8.430 | 1,176,000 | 8.3648 | 2.44% |
| 2026-06-11 | 0 | 8.200 | 8.170 | 8.200 | 7.990 | 8.200 | 2,338,000 | 18,849,660 | 8.0623 | 8.200 | 8.170 | 8.200 | 7.990 | 8.200 | 2,338,000 | 8.0623 | 0.86% |
| 2026-06-10 | 0 | 8.130 | 8.130 | 8.150 | 8.060 | 8.500 | 2,189,000 | 17,763,874 | 8.1151 | 8.130 | 8.130 | 8.150 | 8.060 | 8.500 | 2,189,000 | 8.1151 | -2.40% |
| 2026-06-09 | 0 | 8.330 | 8.320 | 8.330 | 8.310 | 8.590 | 1,618,695 | 13,581,556 | 8.3904 | 8.330 | 8.320 | 8.330 | 8.310 | 8.590 | 1,618,695 | 8.3904 | -2.91% |
| 2026-06-08 | 0 | 8.580 | 8.560 | 8.580 | 8.350 | 8.700 | 1,725,112 | 14,761,753 | 8.5570 | 8.580 | 8.560 | 8.580 | 8.350 | 8.700 | 1,725,112 | 8.5570 | -1.15% |
| 2026-06-05 | 0 | 8.680 | 8.670 | 8.680 | 8.450 | 8.750 | 2,207,000 | 19,065,910 | 8.6388 | 8.680 | 8.670 | 8.680 | 8.450 | 8.750 | 2,207,000 | 8.6388 | 2.48% |
| 2026-06-04 | 0 | 8.470 | 8.470 | 8.480 | 8.410 | 8.800 | 3,189,000 | 27,196,340 | 8.5282 | 8.470 | 8.470 | 8.480 | 8.410 | 8.800 | 3,189,000 | 8.5282 | -5.15% |
| 2026-06-03 | 0 | 8.930 | 8.930 | 8.940 | 8.710 | 8.940 | 2,130,000 | 18,805,665 | 8.8290 | 8.930 | 8.930 | 8.940 | 8.710 | 8.940 | 2,130,000 | 8.8290 | 0.00% |
| 2026-06-02 | 0 | 8.930 | 8.890 | 8.940 | 8.600 | 8.960 | 4,067,000 | 35,976,449 | 8.8459 | 8.930 | 8.890 | 8.940 | 8.600 | 8.960 | 4,067,000 | 8.8459 | 5.06% |
| 2026-06-01 | 0 | 8.500 | 8.490 | 8.500 | 8.310 | 8.710 | 3,733,780 | 31,946,573 | 8.5561 | 8.500 | 8.490 | 8.500 | 8.310 | 8.710 | 3,733,780 | 8.5561 | 1.43% |
| 2026-05-29 | 0 | 8.380 | 8.370 | 8.380 | 8.100 | 8.380 | 2,036,000 | 16,815,530 | 8.2591 | 8.380 | 8.370 | 8.380 | 8.100 | 8.380 | 2,036,000 | 8.2591 | 2.44% |
| 2026-05-28 | 0 | 8.180 | 8.170 | 8.180 | 8.000 | 8.430 | 3,139,000 | 25,563,490 | 8.1438 | 8.180 | 8.170 | 8.180 | 8.000 | 8.430 | 3,139,000 | 8.1438 | -2.62% |
| 2026-05-27 | 0 | 9.180 | 9.170 | 9.180 | 8.850 | 9.240 | 8,024,967 | 73,144,008 | 9.1146 | 8.400 | 8.391 | 8.400 | 8.098 | 8.455 | 8,770,143 | 8.3401 | 3.49% |
| 2026-05-26 | 0 | 8.870 | 8.850 | 8.880 | 8.500 | 8.920 | 4,291,000 | 37,676,120 | 8.7803 | 8.116 | 8.098 | 8.125 | 7.778 | 8.162 | 4,689,450 | 8.0342 | 1.49% |
| 2026-05-22 | 0 | 8.740 | 8.730 | 8.740 | 8.640 | 8.920 | 2,376,000 | 20,727,240 | 8.7236 | 7.997 | 7.988 | 7.997 | 7.906 | 8.162 | 2,596,629 | 7.9824 | -0.68% |
| 2026-05-21 | 0 | 8.800 | 8.790 | 8.800 | 8.780 | 9.060 | 3,624,000 | 32,146,592 | 8.8705 | 8.052 | 8.043 | 8.052 | 8.034 | 8.290 | 3,960,514 | 8.1168 | -1.01% |
| 2026-05-20 | 0 | 8.890 | 8.890 | 8.900 | 8.770 | 8.950 | 3,229,041 | 28,626,660 | 8.8654 | 8.135 | 8.135 | 8.144 | 8.025 | 8.190 | 3,528,881 | 8.1121 | 0.00% |
| 2026-05-19 | 0 | 8.890 | 8.870 | 8.890 | 8.410 | 8.900 | 5,888,000 | 51,364,434 | 8.7236 | 8.135 | 8.116 | 8.135 | 7.695 | 8.144 | 6,434,743 | 7.9824 | 5.46% |
| 2026-05-18 | 0 | 8.430 | 8.420 | 8.430 | 8.410 | 8.560 | 2,200,199 | 18,590,895 | 8.4496 | 7.714 | 7.705 | 7.714 | 7.695 | 7.833 | 2,404,503 | 7.7317 | -1.63% |
| 2026-05-15 | 0 | 8.570 | 8.500 | 8.570 | 8.420 | 8.600 | 4,091,634 | 34,788,415 | 8.5023 | 7.842 | 7.778 | 7.842 | 7.705 | 7.869 | 4,471,571 | 7.7799 | -0.35% |
| 2026-05-14 | 0 | 8.600 | 8.600 | 8.610 | 8.570 | 8.730 | 3,363,000 | 29,107,870 | 8.6553 | 7.869 | 7.869 | 7.878 | 7.842 | 7.988 | 3,675,279 | 7.9199 | -0.81% |
| 2026-05-13 | 0 | 8.670 | 8.630 | 8.670 | 8.550 | 8.680 | 2,349,000 | 20,224,340 | 8.6098 | 7.933 | 7.897 | 7.933 | 7.824 | 7.942 | 2,567,121 | 7.8782 | 0.81% |
| 2026-05-12 | 0 | 8.600 | 8.590 | 8.600 | 8.480 | 8.620 | 1,606,000 | 13,728,700 | 8.5484 | 7.869 | 7.860 | 7.869 | 7.759 | 7.888 | 1,755,129 | 7.8220 | 1.30% |
| 2026-05-11 | 0 | 8.490 | 8.480 | 8.500 | 8.370 | 8.640 | 1,873,000 | 15,835,810 | 8.4548 | 7.769 | 7.759 | 7.778 | 7.659 | 7.906 | 2,046,921 | 7.7364 | -1.16% |
| 2026-05-08 | 0 | 8.590 | 8.550 | 8.590 | 8.360 | 8.610 | 3,051,000 | 26,072,280 | 8.5455 | 7.860 | 7.824 | 7.860 | 7.650 | 7.878 | 3,334,307 | 7.8194 | 1.54% |
| 2026-05-07 | 0 | 8.460 | 8.460 | 8.480 | 8.390 | 8.540 | 2,550,137 | 21,604,061 | 8.4717 | 7.741 | 7.741 | 7.759 | 7.677 | 7.814 | 2,786,935 | 7.7519 | 0.71% |
| 2026-05-06 | 0 | 8.400 | 8.400 | 8.410 | 8.100 | 8.400 | 2,543,290 | 20,997,110 | 8.2559 | 7.686 | 7.686 | 7.695 | 7.412 | 7.686 | 2,779,453 | 7.5544 | 3.07% |
| 2026-05-05 | 0 | 8.150 | 8.140 | 8.150 | 8.090 | 8.240 | 724,487 | 5,908,804 | 8.1558 | 7.458 | 7.448 | 7.458 | 7.403 | 7.540 | 791,761 | 7.4629 | -1.09% |
| 2026-05-04 | 0 | 8.240 | 8.230 | 8.270 | 8.080 | 8.300 | 1,297,000 | 10,677,903 | 8.2328 | 7.540 | 7.531 | 7.567 | 7.393 | 7.595 | 1,417,436 | 7.5333 | 1.98% |
| 2026-04-30 | 0 | 8.080 | 8.060 | 8.080 | 7.970 | 8.300 | 5,878,572 | 47,548,524 | 8.0884 | 7.393 | 7.375 | 7.393 | 7.293 | 7.595 | 6,424,439 | 7.4012 | -4.38% |
| 2026-04-29 | 0 | 8.450 | 8.450 | 8.460 | 8.250 | 8.470 | 1,107,000 | 9,251,580 | 8.3573 | 7.732 | 7.732 | 7.741 | 7.549 | 7.750 | 1,209,793 | 7.6472 | 1.93% |
| 2026-04-28 | 0 | 8.290 | 8.240 | 8.290 | 8.150 | 8.290 | 1,365,100 | 11,261,017 | 8.2492 | 7.586 | 7.540 | 7.586 | 7.458 | 7.586 | 1,491,859 | 7.5483 | 1.10% |
| 2026-04-27 | 0 | 8.200 | 8.200 | 8.230 | 8.180 | 8.410 | 4,081,030 | 33,602,897 | 8.2339 | 7.503 | 7.503 | 7.531 | 7.485 | 7.695 | 4,459,983 | 7.5343 | -2.84% |
| 2026-04-24 | 0 | 8.440 | 8.380 | 8.440 | 8.360 | 8.460 | 1,611,000 | 13,501,556 | 8.3809 | 7.723 | 7.668 | 7.723 | 7.650 | 7.741 | 1,760,593 | 7.6688 | -0.24% |
| 2026-04-23 | 0 | 8.460 | 8.450 | 8.460 | 8.400 | 8.620 | 1,712,000 | 14,480,330 | 8.4581 | 7.741 | 7.732 | 7.741 | 7.686 | 7.888 | 1,870,971 | 7.7395 | -1.40% |
| 2026-04-22 | 0 | 8.580 | 8.580 | 8.610 | 8.570 | 8.790 | 1,938,000 | 16,716,870 | 8.6258 | 7.851 | 7.851 | 7.878 | 7.842 | 8.043 | 2,117,957 | 7.8929 | -2.28% |
| 2026-04-21 | 0 | 8.780 | 8.730 | 8.780 | 8.650 | 8.780 | 1,914,000 | 16,704,472 | 8.7275 | 8.034 | 7.988 | 8.034 | 7.915 | 8.034 | 2,091,729 | 7.9860 | 0.92% |
| 2026-04-20 | 0 | 8.700 | 8.680 | 8.700 | 8.540 | 8.730 | 1,855,000 | 16,076,020 | 8.6663 | 7.961 | 7.942 | 7.961 | 7.814 | 7.988 | 2,027,250 | 7.9300 | 0.12% |
| 2026-04-17 | 0 | 8.690 | 8.670 | 8.690 | 8.500 | 8.750 | 1,574,000 | 13,621,930 | 8.6543 | 7.952 | 7.933 | 7.952 | 7.778 | 8.007 | 1,720,157 | 7.9190 | 1.05% |
| 2026-04-16 | 0 | 8.600 | 8.580 | 8.600 | 8.500 | 8.600 | 1,139,000 | 9,719,960 | 8.5338 | 7.869 | 7.851 | 7.869 | 7.778 | 7.869 | 1,244,764 | 7.8087 | 0.70% |
| 2026-04-15 | 0 | 8.540 | 8.510 | 8.540 | 8.500 | 8.690 | 2,880,000 | 24,803,140 | 8.6122 | 7.814 | 7.787 | 7.814 | 7.778 | 7.952 | 3,147,429 | 7.8804 | -0.23% |
| 2026-04-14 | 0 | 8.560 | 8.540 | 8.560 | 8.490 | 8.620 | 2,422,000 | 20,691,050 | 8.5430 | 7.833 | 7.814 | 7.833 | 7.769 | 7.888 | 2,646,900 | 7.8171 | 1.06% |
| 2026-04-13 | 0 | 8.470 | 8.440 | 8.470 | 8.240 | 8.490 | 3,404,020 | 28,533,232 | 8.3822 | 7.750 | 7.723 | 7.750 | 7.540 | 7.769 | 3,720,108 | 7.6700 | -0.82% |
| 2026-04-10 | 0 | 8.540 | 8.520 | 8.540 | 8.350 | 8.620 | 2,675,100 | 22,757,124 | 8.5070 | 7.814 | 7.796 | 7.814 | 7.641 | 7.888 | 2,923,502 | 7.7842 | 3.52% |
| 2026-04-09 | 0 | 8.250 | 8.240 | 8.250 | 8.250 | 8.410 | 2,107,000 | 17,532,645 | 8.3211 | 7.549 | 7.540 | 7.549 | 7.549 | 7.695 | 2,302,650 | 7.6141 | -1.79% |
| 2026-04-08 | 0 | 8.400 | 8.390 | 8.400 | 8.160 | 8.420 | 2,931,393 | 24,362,436 | 8.3109 | 7.686 | 7.677 | 7.686 | 7.467 | 7.705 | 3,203,594 | 7.6047 | 4.48% |
| 2026-04-02 | 0 | 8.040 | 8.030 | 8.040 | 8.020 | 8.210 | 1,787,000 | 14,392,326 | 8.0539 | 7.357 | 7.348 | 7.357 | 7.339 | 7.512 | 1,952,936 | 7.3696 | -0.62% |
| 2026-04-01 | 0 | 8.090 | 8.080 | 8.090 | 8.030 | 8.200 | 2,204,000 | 17,907,100 | 8.1248 | 7.403 | 7.393 | 7.403 | 7.348 | 7.503 | 2,408,657 | 7.4345 | 1.51% |
| 2026-03-31 | 0 | 7.970 | 7.920 | 7.970 | 7.880 | 8.150 | 3,138,000 | 24,942,825 | 7.9486 | 7.293 | 7.247 | 7.293 | 7.210 | 7.458 | 3,429,386 | 7.2733 | -1.12% |
| 2026-03-30 | 0 | 8.060 | 8.030 | 8.060 | 7.970 | 8.160 | 4,363,645 | 35,005,238 | 8.0220 | 7.375 | 7.348 | 7.375 | 7.293 | 7.467 | 4,768,841 | 7.3404 | -1.35% |
| 2026-03-27 | 0 | 8.170 | 8.130 | 8.170 | 8.010 | 8.180 | 5,395,000 | 43,628,101 | 8.0868 | 7.476 | 7.439 | 7.476 | 7.329 | 7.485 | 5,895,964 | 7.3997 | 0.00% |
| 2026-03-26 | 0 | 8.170 | 8.170 | 8.210 | 8.130 | 8.550 | 4,916,000 | 40,610,870 | 8.2610 | 7.476 | 7.476 | 7.512 | 7.439 | 7.824 | 5,372,486 | 7.5590 | -3.66% |
| 2026-03-25 | 0 | 8.480 | 8.480 | 8.500 | 8.400 | 8.770 | 4,162,000 | 35,475,630 | 8.5237 | 7.759 | 7.759 | 7.778 | 7.686 | 8.025 | 4,548,471 | 7.7995 | -1.51% |
| 2026-03-24 | 0 | 8.610 | 8.610 | 8.620 | 8.550 | 8.950 | 3,343,483 | 28,938,908 | 8.6553 | 7.878 | 7.878 | 7.888 | 7.824 | 8.190 | 3,653,949 | 7.9199 | -1.49% |
| 2026-03-23 | 0 | 8.740 | 8.740 | 8.750 | 8.440 | 8.980 | 6,504,000 | 55,972,790 | 8.6059 | 7.997 | 7.997 | 8.007 | 7.723 | 8.217 | 7,107,943 | 7.8747 | -4.17% |
| 2026-03-20 | 0 | 9.120 | 9.080 | 9.120 | 8.810 | 9.220 | 3,375,000 | 30,204,010 | 8.9493 | 8.345 | 8.308 | 8.345 | 8.061 | 8.437 | 3,688,393 | 8.1889 | 0.00% |
| 2026-03-19 | 0 | 9.120 | 9.090 | 9.120 | 9.070 | 9.600 | 2,698,000 | 24,970,550 | 9.2552 | 8.345 | 8.318 | 8.345 | 8.299 | 8.784 | 2,948,529 | 8.4688 | -5.69% |
| 2026-03-18 | 0 | 9.670 | 9.630 | 9.670 | 9.400 | 9.950 | 5,560,364 | 54,018,131 | 9.7149 | 8.848 | 8.812 | 8.848 | 8.601 | 9.105 | 6,076,684 | 8.8894 | 2.11% |
| 2026-03-17 | 0 | 9.470 | 9.450 | 9.470 | 8.900 | 9.680 | 7,874,000 | 74,414,065 | 9.4506 | 8.665 | 8.647 | 8.665 | 8.144 | 8.858 | 8,605,157 | 8.6476 | 6.17% |
| 2026-03-16 | 0 | 8.920 | 8.910 | 8.920 | 8.650 | 8.930 | 4,162,946 | 36,517,575 | 8.7721 | 8.162 | 8.153 | 8.162 | 7.915 | 8.171 | 4,549,505 | 8.0267 | 0.56% |
| 2026-03-13 | 0 | 8.870 | 8.870 | 8.890 | 8.770 | 9.080 | 3,793,000 | 33,760,130 | 8.9006 | 8.116 | 8.116 | 8.135 | 8.025 | 8.308 | 4,145,207 | 8.1444 | -2.10% |
| 2026-03-12 | 0 | 9.060 | 9.050 | 9.060 | 9.040 | 9.530 | 3,690,000 | 33,945,210 | 9.1992 | 8.290 | 8.281 | 8.290 | 8.272 | 8.720 | 4,032,643 | 8.4176 | -4.83% |
| 2026-03-11 | 0 | 9.520 | 9.500 | 9.520 | 9.360 | 9.570 | 3,460,883 | 32,818,247 | 9.4826 | 8.711 | 8.693 | 8.711 | 8.565 | 8.757 | 3,782,251 | 8.6769 | 1.38% |
| 2026-03-10 | 0 | 9.390 | 9.360 | 9.390 | 9.080 | 9.440 | 3,276,503 | 30,634,281 | 9.3497 | 8.592 | 8.565 | 8.592 | 8.308 | 8.638 | 3,580,750 | 8.5553 | 5.15% |
| 2026-03-09 | 0 | 8.930 | 8.930 | 8.950 | 8.890 | 9.690 | 5,400,123 | 48,813,133 | 9.0393 | 8.171 | 8.171 | 8.190 | 8.135 | 8.867 | 5,901,563 | 8.2712 | -5.10% |
| 2026-03-06 | 0 | 9.410 | 9.360 | 9.410 | 8.960 | 9.520 | 5,716,000 | 53,043,816 | 9.2799 | 8.610 | 8.565 | 8.610 | 8.199 | 8.711 | 6,246,771 | 8.4914 | -0.11% |
| 2026-03-05 | 0 | 9.420 | 9.400 | 9.420 | 9.020 | 9.520 | 5,158,636 | 48,081,151 | 9.3205 | 8.620 | 8.601 | 8.620 | 8.254 | 8.711 | 5,637,652 | 8.5286 | 1.73% |
| 2026-03-04 | 0 | 9.260 | 9.220 | 9.260 | 9.130 | 10.23 | 13,379,444 | 125,226,620 | 9.3596 | 8.473 | 8.437 | 8.473 | 8.354 | 9.361 | 14,621,821 | 8.5644 | -7.49% |
| 2026-03-03 | 0 | 10.01 | 10.00 | 10.01 | 9.720 | 10.86 | 34,487,004 | 351,668,948 | 10.197 | 9.159 | 9.150 | 9.159 | 8.894 | 9.937 | 37,689,369 | 9.3307 | 1.32% |
| 2026-03-02 | 0 | 9.880 | 9.860 | 9.880 | 9.630 | 10.46 | 12,953,538 | 128,688,579 | 9.9346 | 9.041 | 9.022 | 9.041 | 8.812 | 9.571 | 14,156,367 | 9.0905 | 3.89% |
| 2026-02-27 | 0 | 9.510 | 9.500 | 9.510 | 9.330 | 9.850 | 12,753,113 | 121,168,213 | 9.5011 | 8.702 | 8.693 | 8.702 | 8.537 | 9.013 | 13,937,331 | 8.6938 | -2.86% |
| 2026-02-26 | 0 | 9.790 | 9.710 | 9.790 | 9.640 | 9.890 | 2,242,286 | 21,870,906 | 9.7538 | 8.958 | 8.885 | 8.958 | 8.821 | 9.050 | 2,450,498 | 8.9251 | -0.31% |
| 2026-02-25 | 0 | 9.820 | 9.770 | 9.820 | 9.630 | 9.890 | 2,779,686 | 27,143,893 | 9.7651 | 8.986 | 8.940 | 8.986 | 8.812 | 9.050 | 3,037,800 | 8.9354 | 1.76% |
| 2026-02-24 | 0 | 9.650 | 9.600 | 9.650 | 9.510 | 9.890 | 1,683,523 | 16,214,452 | 9.6313 | 8.830 | 8.784 | 8.830 | 8.702 | 9.050 | 1,839,850 | 8.8129 | -2.43% |
| 2026-02-23 | 0 | 9.890 | 9.840 | 9.890 | 9.800 | 10.00 | 1,516,311 | 15,004,612 | 9.8955 | 9.050 | 9.004 | 9.050 | 8.967 | 9.150 | 1,657,111 | 9.0547 | -0.30% |
| 2026-02-20 | 0 | 9.920 | 9.900 | 9.920 | 9.750 | 10.10 | 2,606,328 | 25,964,919 | 9.9623 | 9.077 | 9.059 | 9.077 | 8.922 | 9.242 | 2,848,344 | 9.1158 | 2.27% |
| 2026-02-16 | 0 | 9.700 | 9.660 | 9.700 | 9.560 | 9.800 | 713,000 | 6,911,400 | 9.6934 | 8.876 | 8.839 | 8.876 | 8.748 | 8.967 | 779,207 | 8.8698 | 0.41% |
| 2026-02-13 | 0 | 9.660 | 9.630 | 9.660 | 9.520 | 9.750 | 1,927,110 | 18,502,942 | 9.6014 | 8.839 | 8.812 | 8.839 | 8.711 | 8.922 | 2,106,056 | 8.7856 | -1.23% |
| 2026-02-12 | 0 | 9.780 | 9.730 | 9.780 | 9.620 | 9.830 | 2,595,269 | 25,209,236 | 9.7135 | 8.949 | 8.903 | 8.949 | 8.803 | 8.995 | 2,836,258 | 8.8882 | 0.51% |
| 2026-02-11 | 0 | 9.730 | 9.710 | 9.730 | 9.300 | 9.750 | 6,657,935 | 63,875,893 | 9.5939 | 8.903 | 8.885 | 8.903 | 8.510 | 8.922 | 7,276,172 | 8.7788 | 4.62% |
| 2026-02-10 | 0 | 9.300 | 9.280 | 9.300 | 9.150 | 9.340 | 1,998,177 | 18,522,242 | 9.2696 | 8.510 | 8.492 | 8.510 | 8.373 | 8.546 | 2,183,722 | 8.4820 | 0.54% |
| 2026-02-09 | 0 | 9.250 | 9.170 | 9.250 | 9.110 | 9.480 | 3,450,202 | 32,059,890 | 9.2922 | 8.464 | 8.391 | 8.464 | 8.336 | 8.675 | 3,770,578 | 8.5026 | 0.11% |
| 2026-02-06 | 0 | 9.240 | 9.170 | 9.240 | 8.810 | 9.300 | 4,786,579 | 43,849,310 | 9.1609 | 8.455 | 8.391 | 8.455 | 8.061 | 8.510 | 5,231,047 | 8.3825 | 3.01% |
| 2026-02-05 | 0 | 8.970 | 8.940 | 8.970 | 8.770 | 9.010 | 1,579,729 | 14,018,113 | 8.8737 | 8.208 | 8.180 | 8.208 | 8.025 | 8.244 | 1,726,418 | 8.1198 | -0.44% |
| 2026-02-04 | 0 | 9.010 | 9.000 | 9.010 | 8.910 | 9.100 | 2,848,719 | 25,723,468 | 9.0298 | 8.244 | 8.235 | 8.244 | 8.153 | 8.327 | 3,113,243 | 8.2626 | 1.24% |
| 2026-02-03 | 0 | 8.900 | 8.860 | 8.900 | 8.660 | 8.910 | 1,275,776 | 11,254,193 | 8.8214 | 8.144 | 8.107 | 8.144 | 7.924 | 8.153 | 1,394,241 | 8.0719 | 1.25% |
| 2026-02-02 | 0 | 8.790 | 8.760 | 8.790 | 8.550 | 8.900 | 2,289,586 | 19,908,321 | 8.6952 | 8.043 | 8.016 | 8.043 | 7.824 | 8.144 | 2,502,190 | 7.9564 | -1.90% |
| 2026-01-30 | 0 | 8.960 | 8.910 | 8.960 | 8.820 | 9.260 | 4,491,725 | 40,168,969 | 8.9429 | 8.199 | 8.153 | 8.199 | 8.071 | 8.473 | 4,908,814 | 8.1830 | -3.24% |
| 2026-01-29 | 0 | 9.260 | 9.230 | 9.260 | 8.500 | 9.270 | 8,821,035 | 79,105,364 | 8.9678 | 8.473 | 8.446 | 8.473 | 7.778 | 8.482 | 9,640,131 | 8.2058 | 7.80% |
| 2026-01-28 | 0 | 8.590 | 8.560 | 8.590 | 8.140 | 8.600 | 6,053,810 | 51,146,195 | 8.4486 | 7.860 | 7.833 | 7.860 | 7.448 | 7.869 | 6,615,950 | 7.7307 | 5.66% |
| 2026-01-27 | 0 | 8.130 | 8.090 | 8.130 | 8.070 | 8.240 | 2,329,264 | 18,960,049 | 8.1399 | 7.439 | 7.403 | 7.439 | 7.384 | 7.540 | 2,545,553 | 7.4483 | 0.25% |
| 2026-01-26 | 0 | 8.110 | 8.100 | 8.110 | 8.040 | 8.180 | 2,344,332 | 19,000,455 | 8.1048 | 7.421 | 7.412 | 7.421 | 7.357 | 7.485 | 2,562,020 | 7.4162 | -1.58% |
| 2026-01-23 | 0 | 8.240 | 8.200 | 8.240 | 8.180 | 8.320 | 904,137 | 7,435,638 | 8.2240 | 7.540 | 7.503 | 7.540 | 7.485 | 7.613 | 988,093 | 7.5252 | -0.72% |
| 2026-01-22 | 0 | 8.300 | 8.290 | 8.300 | 8.170 | 8.330 | 863,603 | 7,131,082 | 8.2574 | 7.595 | 7.586 | 7.595 | 7.476 | 7.622 | 943,795 | 7.5558 | 0.48% |
| 2026-01-21 | 0 | 8.260 | 8.250 | 8.260 | 8.120 | 8.260 | 1,353,042 | 11,124,693 | 8.2220 | 7.558 | 7.549 | 7.558 | 7.430 | 7.558 | 1,478,682 | 7.5234 | 0.24% |
| 2026-01-20 | 0 | 8.240 | 8.210 | 8.240 | 8.140 | 8.270 | 984,823 | 8,096,843 | 8.2216 | 7.540 | 7.512 | 7.540 | 7.448 | 7.567 | 1,076,271 | 7.5231 | 1.10% |
| 2026-01-19 | 0 | 8.150 | 8.150 | 8.160 | 8.060 | 8.350 | 2,225,000 | 18,113,040 | 8.1407 | 7.458 | 7.458 | 7.467 | 7.375 | 7.641 | 2,431,607 | 7.4490 | -2.74% |
| 2026-01-16 | 0 | 8.380 | 8.300 | 8.380 | 8.300 | 8.640 | 2,128,343 | 17,874,851 | 8.3985 | 7.668 | 7.595 | 7.668 | 7.595 | 7.906 | 2,325,975 | 7.6849 | -2.33% |
| 2026-01-15 | 0 | 8.580 | 8.550 | 8.590 | 8.420 | 8.660 | 1,672,000 | 14,296,197 | 8.5504 | 7.851 | 7.824 | 7.860 | 7.705 | 7.924 | 1,827,257 | 7.8239 | 2.14% |
| 2026-01-14 | 0 | 8.400 | 8.390 | 8.410 | 8.350 | 8.640 | 1,422,000 | 11,990,898 | 8.4324 | 7.686 | 7.677 | 7.695 | 7.641 | 7.906 | 1,554,043 | 7.7159 | -2.10% |
| 2026-01-13 | 0 | 8.580 | 8.560 | 8.580 | 8.510 | 8.630 | 1,391,000 | 11,908,217 | 8.5609 | 7.851 | 7.833 | 7.851 | 7.787 | 7.897 | 1,520,164 | 7.8335 | 0.94% |
| 2026-01-09 | 0 | 8.500 | 8.460 | 8.500 | 8.130 | 8.530 | 3,283,000 | 27,548,830 | 8.3914 | 7.778 | 7.741 | 7.778 | 7.439 | 7.805 | 3,587,850 | 7.6784 | 4.17% |
| 2026-01-08 | 0 | 8.160 | 8.140 | 8.170 | 8.090 | 8.280 | 2,296,000 | 18,720,050 | 8.1533 | 7.467 | 7.448 | 7.476 | 7.403 | 7.576 | 2,509,200 | 7.4606 | -0.49% |
| 2026-01-07 | 0 | 8.200 | 8.200 | 8.210 | 8.040 | 8.240 | 2,851,947 | 23,280,645 | 8.1631 | 7.503 | 7.503 | 7.512 | 7.357 | 7.540 | 3,116,771 | 7.4695 | 1.61% |
| 2026-01-06 | 0 | 8.070 | 8.070 | 8.080 | 8.010 | 8.200 | 2,634,805 | 21,247,294 | 8.0641 | 7.384 | 7.384 | 7.393 | 7.329 | 7.503 | 2,879,465 | 7.3789 | -1.47% |
| 2026-01-05 | 0 | 8.190 | 8.190 | 8.200 | 8.090 | 8.260 | 1,942,650 | 15,907,859 | 8.1887 | 7.494 | 7.494 | 7.503 | 7.403 | 7.558 | 2,123,039 | 7.4930 | -1.09% |
| 2025-12-31 | 0 | 8.280 | 8.280 | 8.300 | 8.240 | 8.320 | 1,410,000 | 11,684,150 | 8.2866 | 7.576 | 7.576 | 7.595 | 7.540 | 7.613 | 1,540,929 | 7.5825 | -0.24% |
| 2025-12-30 | 0 | 8.300 | 8.300 | 8.330 | 8.250 | 8.360 | 2,201,663 | 18,274,556 | 8.3003 | 7.595 | 7.595 | 7.622 | 7.549 | 7.650 | 2,406,103 | 7.5951 | -0.36% |
| 2025-12-29 | 0 | 8.330 | 8.300 | 8.330 | 8.100 | 8.390 | 2,383,000 | 19,655,453 | 8.2482 | 7.622 | 7.595 | 7.622 | 7.412 | 7.677 | 2,604,279 | 7.5474 | -0.60% |
| 2025-12-24 | 0 | 8.380 | 8.350 | 8.380 | 8.250 | 8.390 | 1,297,380 | 10,809,428 | 8.3317 | 7.668 | 7.641 | 7.668 | 7.549 | 7.677 | 1,417,851 | 7.6238 | 1.58% |
| 2025-12-23 | 0 | 8.250 | 8.250 | 8.270 | 8.220 | 8.330 | 1,203,000 | 9,938,138 | 8.2611 | 7.549 | 7.549 | 7.567 | 7.522 | 7.622 | 1,314,707 | 7.5592 | 0.00% |
| 2025-12-22 | 0 | 8.250 | 8.250 | 8.260 | 8.130 | 8.260 | 1,448,640 | 11,922,896 | 8.2304 | 7.549 | 7.549 | 7.558 | 7.439 | 7.558 | 1,583,157 | 7.5311 | 0.98% |
| 2025-12-19 | 0 | 8.170 | 8.150 | 8.170 | 7.920 | 8.180 | 2,098,511 | 17,019,638 | 8.1103 | 7.476 | 7.458 | 7.476 | 7.247 | 7.485 | 2,293,373 | 7.4212 | 3.03% |
| 2025-12-18 | 0 | 7.930 | 7.900 | 7.930 | 7.810 | 7.930 | 726,000 | 5,734,340 | 7.8985 | 7.256 | 7.229 | 7.256 | 7.146 | 7.256 | 793,414 | 7.2274 | 0.38% |
| 2025-12-17 | 0 | 7.900 | 7.900 | 7.910 | 7.770 | 7.930 | 1,308,020 | 10,302,357 | 7.8763 | 7.229 | 7.229 | 7.238 | 7.110 | 7.256 | 1,429,479 | 7.2071 | 1.15% |
| 2025-12-16 | 0 | 7.810 | 7.780 | 7.810 | 7.690 | 8.000 | 2,424,646 | 18,848,508 | 7.7737 | 7.146 | 7.119 | 7.146 | 7.037 | 7.320 | 2,649,792 | 7.1132 | -1.64% |
| 2025-12-15 | 0 | 7.940 | 7.920 | 7.940 | 7.880 | 8.000 | 778,000 | 6,177,530 | 7.9403 | 7.265 | 7.247 | 7.265 | 7.210 | 7.320 | 850,243 | 7.2656 | -0.63% |
| 2025-12-12 | 0 | 7.990 | 7.980 | 7.990 | 7.760 | 7.990 | 1,532,000 | 12,127,710 | 7.9163 | 7.311 | 7.302 | 7.311 | 7.101 | 7.311 | 1,674,257 | 7.2436 | 2.83% |
| 2025-12-11 | 0 | 7.770 | 7.770 | 7.790 | 7.760 | 8.030 | 2,602,000 | 20,464,630 | 7.8650 | 7.110 | 7.110 | 7.128 | 7.101 | 7.348 | 2,843,614 | 7.1967 | -2.75% |
| 2025-12-10 | 0 | 7.990 | 7.960 | 7.990 | 7.910 | 8.060 | 1,775,000 | 14,162,675 | 7.9790 | 7.311 | 7.284 | 7.311 | 7.238 | 7.375 | 1,939,821 | 7.3010 | -0.62% |
| 2025-12-09 | 0 | 8.040 | 8.040 | 8.060 | 7.980 | 8.180 | 6,881,000 | 55,240,055 | 8.0279 | 7.357 | 7.357 | 7.375 | 7.302 | 7.485 | 7,519,950 | 7.3458 | -1.71% |
| 2025-12-08 | 0 | 8.180 | 8.160 | 8.180 | 8.060 | 8.190 | 2,031,680 | 16,468,998 | 8.1061 | 7.485 | 7.467 | 7.485 | 7.375 | 7.494 | 2,220,336 | 7.4173 | 0.25% |
| 2025-12-05 | 0 | 8.160 | 8.160 | 8.170 | 8.140 | 8.230 | 1,497,997 | 12,237,130 | 8.1690 | 7.467 | 7.467 | 7.476 | 7.448 | 7.531 | 1,637,097 | 7.4749 | -1.33% |
| 2025-12-04 | 0 | 8.270 | 8.250 | 8.270 | 8.220 | 8.320 | 844,020 | 6,975,598 | 8.2647 | 7.567 | 7.549 | 7.567 | 7.522 | 7.613 | 922,393 | 7.5625 | 0.24% |
| 2025-12-03 | 0 | 8.250 | 8.220 | 8.250 | 8.150 | 8.340 | 1,795,358 | 14,772,576 | 8.2282 | 7.549 | 7.522 | 7.549 | 7.458 | 7.631 | 1,962,070 | 7.5291 | 0.73% |
| 2025-12-02 | 0 | 8.190 | 8.170 | 8.190 | 8.110 | 8.250 | 1,177,330 | 9,619,641 | 8.1707 | 7.494 | 7.476 | 7.494 | 7.421 | 7.549 | 1,286,654 | 7.4765 | -0.24% |
| 2025-12-01 | 0 | 8.210 | 8.210 | 8.240 | 8.090 | 8.240 | 2,758,487 | 22,477,885 | 8.1486 | 7.512 | 7.512 | 7.540 | 7.403 | 7.540 | 3,014,632 | 7.4563 | 1.11% |
| 2025-11-28 | 0 | 8.120 | 8.120 | 8.130 | 8.110 | 8.160 | 1,008,080 | 8,202,605 | 8.1369 | 7.430 | 7.430 | 7.439 | 7.421 | 7.467 | 1,101,687 | 7.4455 | -0.49% |
| 2025-11-27 | 0 | 8.160 | 8.160 | 8.170 | 8.130 | 8.320 | 1,542,007 | 12,644,827 | 8.2002 | 7.467 | 7.467 | 7.476 | 7.439 | 7.613 | 1,685,193 | 7.5035 | 0.00% |
| 2025-11-26 | 0 | 8.160 | 8.150 | 8.160 | 8.100 | 8.210 | 2,323,336 | 18,941,791 | 8.1528 | 7.467 | 7.458 | 7.467 | 7.412 | 7.512 | 2,539,074 | 7.4601 | 0.49% |
| 2025-11-25 | 0 | 8.120 | 8.110 | 8.120 | 8.080 | 8.350 | 2,467,107 | 20,168,612 | 8.1750 | 7.430 | 7.421 | 7.430 | 7.393 | 7.641 | 2,696,196 | 7.4804 | -1.10% |
| 2025-11-24 | 0 | 8.210 | 8.200 | 8.210 | 8.080 | 8.250 | 2,296,641 | 18,719,780 | 8.1509 | 7.512 | 7.503 | 7.512 | 7.393 | 7.549 | 2,509,901 | 7.4584 | 1.11% |
| 2025-11-21 | 0 | 8.120 | 8.120 | 8.130 | 8.070 | 8.430 | 4,423,983 | 36,163,483 | 8.1744 | 7.430 | 7.430 | 7.439 | 7.384 | 7.714 | 4,834,781 | 7.4799 | -3.79% |
| 2025-11-20 | 0 | 8.440 | 8.400 | 8.440 | 8.360 | 8.660 | 3,278,416 | 27,656,659 | 8.4360 | 7.723 | 7.686 | 7.723 | 7.650 | 7.924 | 3,582,840 | 7.7192 | -1.75% |
| 2025-11-19 | 0 | 8.590 | 8.550 | 8.590 | 8.510 | 8.650 | 1,324,467 | 11,376,753 | 8.5897 | 7.860 | 7.824 | 7.860 | 7.787 | 7.915 | 1,447,453 | 7.8598 | 0.94% |
| 2025-11-18 | 0 | 8.510 | 8.510 | 8.530 | 8.460 | 8.760 | 4,003,742 | 34,308,934 | 8.5692 | 7.787 | 7.787 | 7.805 | 7.741 | 8.016 | 4,375,518 | 7.8411 | -2.85% |
| 2025-11-17 | 0 | 8.760 | 8.760 | 8.780 | 8.680 | 9.060 | 4,981,293 | 43,747,421 | 8.7823 | 8.016 | 8.016 | 8.034 | 7.942 | 8.290 | 5,443,842 | 8.0361 | -4.26% |
| 2025-11-14 | 0 | 9.150 | 9.110 | 9.150 | 9.050 | 9.180 | 1,294,152 | 11,805,443 | 9.1221 | 8.373 | 8.336 | 8.373 | 8.281 | 8.400 | 1,414,323 | 8.3471 | 0.22% |
| 2025-11-13 | 0 | 9.130 | 9.130 | 9.180 | 9.120 | 9.330 | 1,909,526 | 17,542,690 | 9.1869 | 8.354 | 8.354 | 8.400 | 8.345 | 8.537 | 2,086,839 | 8.4063 | -1.51% |
| 2025-11-12 | 0 | 9.270 | 9.270 | 9.280 | 9.180 | 9.350 | 1,578,882 | 14,617,127 | 9.2579 | 8.482 | 8.482 | 8.492 | 8.400 | 8.556 | 1,725,492 | 8.4713 | 0.00% |
| 2025-11-11 | 0 | 9.270 | 9.240 | 9.270 | 9.120 | 9.400 | 3,878,661 | 36,048,873 | 9.2942 | 8.482 | 8.455 | 8.482 | 8.345 | 8.601 | 4,238,822 | 8.5045 | 0.65% |
| 2025-11-10 | 0 | 9.210 | 9.180 | 9.210 | 8.950 | 9.240 | 4,088,635 | 37,324,631 | 9.1289 | 8.427 | 8.400 | 8.427 | 8.190 | 8.455 | 4,468,294 | 8.3532 | 3.37% |
| 2025-11-07 | 0 | 8.910 | 8.900 | 8.910 | 8.830 | 9.010 | 2,162,033 | 19,222,361 | 8.8909 | 8.153 | 8.144 | 8.153 | 8.080 | 8.244 | 2,362,793 | 8.1354 | -1.00% |
| 2025-11-06 | 0 | 9.000 | 8.970 | 9.000 | 8.920 | 9.070 | 2,359,480 | 21,195,795 | 8.9832 | 8.235 | 8.208 | 8.235 | 8.162 | 8.299 | 2,578,575 | 8.2200 | 1.01% |
| 2025-11-05 | 0 | 8.910 | 8.900 | 8.930 | 8.800 | 9.090 | 3,064,476 | 27,254,747 | 8.8938 | 8.153 | 8.144 | 8.171 | 8.052 | 8.318 | 3,349,034 | 8.1381 | -2.09% |
| 2025-11-04 | 0 | 9.100 | 9.090 | 9.100 | 9.040 | 9.550 | 8,134,235 | 75,786,633 | 9.3170 | 8.327 | 8.318 | 8.327 | 8.272 | 8.739 | 8,889,557 | 8.5254 | 0.78% |
| 2025-11-03 | 0 | 9.030 | 9.010 | 9.040 | 8.720 | 9.090 | 4,335,218 | 38,887,924 | 8.9702 | 8.263 | 8.244 | 8.272 | 7.979 | 8.318 | 4,737,774 | 8.2081 | 3.44% |
| 2025-10-31 | 0 | 8.730 | 8.720 | 8.730 | 8.560 | 8.900 | 3,540,494 | 30,671,097 | 8.6629 | 7.988 | 7.979 | 7.988 | 7.833 | 8.144 | 3,869,254 | 7.9269 | -0.46% |
| 2025-10-30 | 0 | 8.770 | 8.740 | 8.770 | 8.550 | 9.050 | 5,238,779 | 45,747,384 | 8.7325 | 8.025 | 7.997 | 8.025 | 7.824 | 8.281 | 5,725,237 | 7.9905 | -1.46% |
| 2025-10-28 | 0 | 8.900 | 8.890 | 8.900 | 8.860 | 9.190 | 2,948,076 | 26,646,320 | 9.0385 | 8.144 | 8.135 | 8.144 | 8.107 | 8.409 | 3,221,826 | 8.2706 | -1.77% |
| 2025-10-27 | 0 | 9.060 | 9.050 | 9.060 | 8.810 | 9.200 | 6,415,033 | 58,007,977 | 9.0425 | 8.290 | 8.281 | 8.290 | 8.061 | 8.418 | 7,010,715 | 8.2742 | 4.14% |
| 2025-10-24 | 0 | 8.700 | 8.700 | 8.730 | 8.670 | 8.900 | 1,595,063 | 13,975,209 | 8.7615 | 7.961 | 7.961 | 7.988 | 7.933 | 8.144 | 1,743,176 | 8.0171 | -1.36% |
| 2025-10-23 | 0 | 8.820 | 8.810 | 8.830 | 8.470 | 8.880 | 3,589,252 | 31,233,075 | 8.7018 | 8.071 | 8.061 | 8.080 | 7.750 | 8.125 | 3,922,540 | 7.9625 | 2.44% |
| 2025-10-22 | 0 | 8.610 | 8.590 | 8.610 | 8.560 | 8.970 | 3,082,545 | 26,737,907 | 8.6740 | 7.878 | 7.860 | 7.878 | 7.833 | 8.208 | 3,368,781 | 7.9370 | -3.26% |
| 2025-10-21 | 0 | 8.900 | 8.890 | 8.900 | 8.500 | 9.030 | 7,545,734 | 67,018,200 | 8.8816 | 8.144 | 8.135 | 8.144 | 7.778 | 8.263 | 8,246,409 | 8.1270 | 4.22% |
| 2025-10-20 | 0 | 8.540 | 8.540 | 8.560 | 8.210 | 8.660 | 3,617,933 | 30,713,029 | 8.4891 | 7.814 | 7.814 | 7.833 | 7.512 | 7.924 | 3,953,884 | 7.7678 | 3.52% |
| 2025-10-17 | 0 | 8.250 | 8.220 | 8.260 | 8.220 | 8.570 | 2,257,442 | 18,862,113 | 8.3555 | 7.549 | 7.522 | 7.558 | 7.522 | 7.842 | 2,467,062 | 7.6456 | -1.90% |
| 2025-10-16 | 0 | 8.410 | 8.410 | 8.420 | 8.220 | 8.510 | 2,833,373 | 23,799,343 | 8.3997 | 7.695 | 7.695 | 7.705 | 7.522 | 7.787 | 3,096,472 | 7.6860 | 1.94% |
| 2025-10-15 | 0 | 8.250 | 8.240 | 8.250 | 8.150 | 8.500 | 6,740,174 | 55,877,340 | 8.2902 | 7.549 | 7.540 | 7.549 | 7.458 | 7.778 | 7,366,047 | 7.5858 | -2.60% |
| 2025-10-14 | 0 | 8.470 | 8.470 | 8.550 | 8.300 | 8.760 | 9,266,418 | 79,262,587 | 8.5537 | 7.750 | 7.750 | 7.824 | 7.595 | 8.016 | 10,126,871 | 7.8270 | 3.17% |
| 2025-10-13 | 0 | 8.210 | 8.210 | 8.230 | 7.920 | 8.280 | 4,468,085 | 36,438,040 | 8.1552 | 7.512 | 7.512 | 7.531 | 7.247 | 7.576 | 4,882,979 | 7.4623 | -3.07% |
| 2025-10-10 | 0 | 8.470 | 8.470 | 8.480 | 8.290 | 8.580 | 2,095,378 | 17,704,576 | 8.4493 | 7.750 | 7.750 | 7.759 | 7.586 | 7.851 | 2,289,949 | 7.7314 | 0.24% |
| 2025-10-09 | 0 | 8.450 | 8.440 | 8.450 | 8.280 | 8.560 | 3,155,914 | 26,619,252 | 8.4347 | 7.732 | 7.723 | 7.732 | 7.576 | 7.833 | 3,448,963 | 7.7180 | 0.60% |
| 2025-10-08 | 0 | 8.400 | 8.350 | 8.400 | 8.220 | 8.400 | 858,930 | 7,108,073 | 8.2755 | 7.686 | 7.641 | 7.686 | 7.522 | 7.686 | 938,688 | 7.5724 | 0.84% |
| 2025-10-06 | 0 | 8.330 | 8.330 | 8.350 | 8.210 | 8.510 | 1,965,693 | 16,328,042 | 8.3065 | 7.622 | 7.622 | 7.641 | 7.512 | 7.787 | 2,148,222 | 7.6007 | -2.34% |
| 2025-10-03 | 0 | 8.530 | 8.510 | 8.530 | 8.480 | 8.580 | 654,374 | 5,574,251 | 8.5184 | 7.805 | 7.787 | 7.805 | 7.759 | 7.851 | 715,137 | 7.7947 | -0.35% |
| 2025-10-02 | 0 | 8.560 | 8.550 | 8.560 | 8.460 | 8.630 | 860,201 | 7,349,393 | 8.5438 | 7.833 | 7.824 | 7.833 | 7.741 | 7.897 | 940,077 | 7.8179 | 0.12% |
| 2025-09-30 | 0 | 8.550 | 8.530 | 8.550 | 8.500 | 8.660 | 2,121,045 | 18,124,352 | 8.5450 | 7.824 | 7.805 | 7.824 | 7.778 | 7.924 | 2,317,999 | 7.8190 | -0.12% |
| 2025-09-29 | 0 | 8.560 | 8.550 | 8.560 | 8.490 | 8.670 | 2,511,983 | 21,503,215 | 8.5603 | 7.833 | 7.824 | 7.833 | 7.769 | 7.933 | 2,745,239 | 7.8329 | 0.82% |
| 2025-09-26 | 0 | 8.490 | 8.480 | 8.490 | 8.480 | 8.760 | 4,102,805 | 35,281,692 | 8.5994 | 7.769 | 7.759 | 7.769 | 7.759 | 8.016 | 4,483,780 | 7.8687 | -2.64% |
| 2025-09-25 | 0 | 8.720 | 8.670 | 8.720 | 8.550 | 8.800 | 3,503,714 | 30,184,402 | 8.6150 | 7.979 | 7.933 | 7.979 | 7.824 | 8.052 | 3,829,059 | 7.8830 | -0.91% |
| 2025-09-24 | 0 | 8.800 | 8.790 | 8.800 | 8.720 | 8.840 | 2,299,458 | 20,169,596 | 8.7715 | 8.052 | 8.043 | 8.052 | 7.979 | 8.089 | 2,512,979 | 8.0262 | 1.15% |
| 2025-09-23 | 0 | 8.700 | 8.690 | 8.700 | 8.570 | 8.880 | 2,377,071 | 20,591,577 | 8.6626 | 7.961 | 7.952 | 7.961 | 7.842 | 8.125 | 2,597,799 | 7.9265 | -0.91% |
| 2025-09-22 | 0 | 8.780 | 8.770 | 8.780 | 8.710 | 9.190 | 7,108,937 | 62,844,077 | 8.8402 | 8.034 | 8.025 | 8.034 | 7.970 | 8.409 | 7,769,053 | 8.0890 | -5.39% |
| 2025-09-19 | 0 | 9.280 | 9.150 | 9.280 | 8.940 | 9.280 | 6,011,268 | 54,928,488 | 9.1376 | 8.492 | 8.373 | 8.492 | 8.180 | 8.492 | 6,569,457 | 8.3612 | 3.80% |
| 2025-09-18 | 0 | 8.940 | 8.940 | 8.960 | 8.820 | 9.200 | 3,595,524 | 32,319,469 | 8.9888 | 8.180 | 8.180 | 8.199 | 8.071 | 8.418 | 3,929,394 | 8.2251 | -2.72% |
| 2025-09-17 | 0 | 9.190 | 9.140 | 9.190 | 9.010 | 9.370 | 5,468,216 | 49,853,413 | 9.1169 | 8.409 | 8.363 | 8.409 | 8.244 | 8.574 | 5,975,979 | 8.3423 | -2.34% |
| 2025-09-16 | 0 | 9.410 | 9.360 | 9.410 | 9.270 | 9.500 | 2,491,202 | 23,329,694 | 9.3648 | 8.610 | 8.565 | 8.610 | 8.482 | 8.693 | 2,722,528 | 8.5691 | -0.42% |
| 2025-09-15 | 0 | 9.450 | 9.430 | 9.450 | 9.180 | 9.460 | 3,589,995 | 33,646,828 | 9.3724 | 8.647 | 8.629 | 8.647 | 8.400 | 8.656 | 3,923,352 | 8.5760 | 1.39% |
| 2025-09-12 | 0 | 9.320 | 9.320 | 9.330 | 9.190 | 9.440 | 4,311,114 | 40,017,227 | 9.2823 | 8.528 | 8.528 | 8.537 | 8.409 | 8.638 | 4,711,432 | 8.4936 | 0.22% |
| 2025-09-11 | 0 | 9.300 | 9.270 | 9.300 | 8.830 | 9.340 | 6,025,526 | 54,849,418 | 9.1028 | 8.510 | 8.482 | 8.510 | 8.080 | 8.546 | 6,585,039 | 8.3294 | 3.91% |
| 2025-09-10 | 0 | 8.950 | 8.950 | 8.970 | 8.890 | 9.110 | 2,328,097 | 20,866,627 | 8.9630 | 8.190 | 8.190 | 8.208 | 8.135 | 8.336 | 2,544,277 | 8.2014 | -0.44% |
| 2025-09-09 | 0 | 8.990 | 8.950 | 8.990 | 8.910 | 9.150 | 5,248,135 | 47,384,760 | 9.0289 | 8.226 | 8.190 | 8.226 | 8.153 | 8.373 | 5,735,462 | 8.2617 | -0.44% |
| 2025-09-08 | 0 | 9.030 | 9.010 | 9.030 | 8.600 | 9.060 | 6,053,455 | 53,891,823 | 8.9027 | 8.263 | 8.244 | 8.263 | 7.869 | 8.290 | 6,615,562 | 8.1462 | 4.39% |
| 2025-09-05 | 0 | 8.650 | 8.640 | 8.650 | 8.540 | 8.690 | 3,424,848 | 29,571,395 | 8.6344 | 7.915 | 7.906 | 7.915 | 7.814 | 7.952 | 3,742,870 | 7.9007 | 1.29% |
| 2025-09-04 | 0 | 8.540 | 8.540 | 8.550 | 8.430 | 8.710 | 4,349,039 | 37,275,808 | 8.5710 | 7.814 | 7.814 | 7.824 | 7.714 | 7.970 | 4,752,878 | 7.8428 | -0.35% |
| 2025-09-03 | 0 | 8.570 | 8.570 | 8.580 | 8.570 | 8.790 | 2,929,792 | 25,349,816 | 8.6524 | 7.842 | 7.842 | 7.851 | 7.842 | 8.043 | 3,201,844 | 7.9173 | -0.46% |
| 2025-09-02 | 0 | 8.610 | 8.600 | 8.610 | 8.530 | 8.800 | 6,720,616 | 57,985,934 | 8.6281 | 7.878 | 7.869 | 7.878 | 7.805 | 8.052 | 7,344,673 | 7.8950 | -0.92% |
| 2025-09-01 | 0 | 8.690 | 8.690 | 8.720 | 8.680 | 9.110 | 10,891,966 | 95,513,379 | 8.7692 | 7.952 | 7.952 | 7.979 | 7.942 | 8.336 | 11,903,363 | 8.0241 | -4.61% |
| 2025-08-29 | 0 | 9.110 | 9.080 | 9.110 | 9.050 | 9.290 | 4,719,902 | 43,202,297 | 9.1532 | 8.336 | 8.308 | 8.336 | 8.281 | 8.501 | 5,158,179 | 8.3755 | 0.11% |
| 2025-08-28 | 0 | 9.100 | 9.060 | 9.100 | 8.900 | 9.250 | 6,949,294 | 62,918,599 | 9.0540 | 8.327 | 8.290 | 8.327 | 8.144 | 8.464 | 7,594,586 | 8.2847 | -0.33% |
| 2025-08-27 | 0 | 9.130 | 9.130 | 9.150 | 9.100 | 9.630 | 11,296,836 | 104,646,228 | 9.2633 | 8.354 | 8.354 | 8.373 | 8.327 | 8.812 | 12,345,828 | 8.4762 | -3.39% |
| 2025-08-26 | 0 | 9.450 | 9.450 | 9.470 | 9.080 | 9.900 | 24,592,693 | 231,343,540 | 9.4070 | 8.647 | 8.647 | 8.665 | 8.308 | 9.059 | 26,876,300 | 8.6077 | -8.07% |
| 2025-08-25 | 0 | 10.28 | 10.28 | 10.29 | 9.800 | 10.34 | 8,789,484 | 88,812,541 | 10.104 | 9.407 | 9.407 | 9.416 | 8.967 | 9.461 | 9,605,650 | 9.2459 | 2.90% |
| 2025-08-22 | 0 | 9.990 | 9.940 | 9.990 | 9.820 | 10.34 | 9,007,196 | 90,462,140 | 10.043 | 9.141 | 9.095 | 9.141 | 8.986 | 9.461 | 9,843,578 | 9.1900 | 0.10% |
| 2025-08-21 | 0 | 9.980 | 9.950 | 9.980 | 9.720 | 9.990 | 6,063,378 | 59,904,399 | 9.8797 | 9.132 | 9.105 | 9.132 | 8.894 | 9.141 | 6,626,406 | 9.0403 | 2.36% |
| 2025-08-20 | 0 | 9.750 | 9.750 | 9.790 | 9.560 | 10.10 | 7,003,248 | 68,486,193 | 9.7792 | 8.922 | 8.922 | 8.958 | 8.748 | 9.242 | 7,653,550 | 8.9483 | -1.81% |
| 2025-08-19 | 0 | 9.930 | 9.900 | 9.930 | 9.270 | 10.41 | 27,672,272 | 275,478,166 | 9.9550 | 9.086 | 9.059 | 9.086 | 8.482 | 9.525 | 30,241,840 | 9.1092 | 7.35% |
| 2025-08-18 | 0 | 9.250 | 9.250 | 9.260 | 9.200 | 9.550 | 6,960,185 | 65,404,618 | 9.3970 | 8.464 | 8.464 | 8.473 | 8.418 | 8.739 | 7,606,488 | 8.5985 | 0.00% |
| 2025-08-15 | 0 | 9.250 | 9.230 | 9.250 | 8.900 | 9.450 | 10,744,695 | 98,991,982 | 9.2131 | 8.464 | 8.446 | 8.464 | 8.144 | 8.647 | 11,742,417 | 8.4303 | 2.21% |
| 2025-08-14 | 0 | 9.050 | 9.020 | 9.050 | 8.810 | 9.110 | 4,505,045 | 40,440,692 | 8.9768 | 8.281 | 8.254 | 8.281 | 8.061 | 8.336 | 4,923,371 | 8.2140 | 1.23% |
| 2025-08-13 | 0 | 8.940 | 8.940 | 8.950 | 8.700 | 9.060 | 5,496,827 | 48,776,170 | 8.8735 | 8.180 | 8.180 | 8.190 | 7.961 | 8.290 | 6,007,247 | 8.1196 | 0.79% |
| 2025-08-12 | 0 | 8.870 | 8.870 | 8.880 | 8.850 | 9.180 | 7,280,619 | 65,542,057 | 9.0023 | 8.116 | 8.116 | 8.125 | 8.098 | 8.400 | 7,956,676 | 8.2374 | -0.67% |
| 2025-08-11 | 0 | 8.930 | 8.920 | 8.930 | 8.770 | 9.000 | 2,661,036 | 23,615,802 | 8.8747 | 8.171 | 8.162 | 8.171 | 8.025 | 8.235 | 2,908,132 | 8.1206 | -0.78% |
| 2025-08-08 | 0 | 9.000 | 9.000 | 9.020 | 8.950 | 9.190 | 4,403,554 | 39,851,461 | 9.0498 | 8.235 | 8.235 | 8.254 | 8.190 | 8.409 | 4,812,455 | 8.2809 | -1.32% |
| 2025-08-07 | 0 | 9.120 | 9.110 | 9.120 | 8.520 | 9.190 | 9,529,676 | 85,186,513 | 8.9391 | 8.345 | 8.336 | 8.345 | 7.796 | 8.409 | 10,414,574 | 8.1795 | 6.42% |
| 2025-08-06 | 0 | 8.570 | 8.560 | 8.570 | 8.510 | 8.800 | 6,919,067 | 59,370,855 | 8.5808 | 7.842 | 7.833 | 7.842 | 7.787 | 8.052 | 7,561,552 | 7.8517 | -2.39% |
| 2025-08-05 | 0 | 8.780 | 8.780 | 8.790 | 8.700 | 9.080 | 7,860,679 | 69,590,183 | 8.8529 | 8.034 | 8.034 | 8.043 | 7.961 | 8.308 | 8,590,599 | 8.1007 | -2.12% |
| 2025-08-04 | 0 | 8.970 | 8.900 | 8.970 | 8.740 | 9.460 | 25,821,292 | 233,408,530 | 9.0394 | 8.208 | 8.144 | 8.208 | 7.997 | 8.656 | 28,218,983 | 8.2713 | 5.28% |
| 2025-08-01 | 0 | 8.520 | 8.520 | 8.530 | 8.470 | 8.690 | 3,692,997 | 31,650,897 | 8.5705 | 7.796 | 7.796 | 7.805 | 7.750 | 7.952 | 4,035,918 | 7.8423 | 0.59% |
| 2025-07-31 | 0 | 8.470 | 8.470 | 8.520 | 8.390 | 8.820 | 8,296,672 | 71,122,818 | 8.5725 | 7.750 | 7.750 | 7.796 | 7.677 | 8.071 | 9,067,077 | 7.8441 | -3.20% |
| 2025-07-30 | 0 | 8.750 | 8.740 | 8.750 | 8.730 | 9.170 | 7,566,957 | 67,205,393 | 8.8814 | 8.007 | 7.997 | 8.007 | 7.988 | 8.391 | 8,269,603 | 8.1268 | -4.27% |
| 2025-07-29 | 0 | 9.140 | 9.140 | 9.150 | 9.030 | 9.220 | 2,941,998 | 26,781,686 | 9.1032 | 8.363 | 8.363 | 8.373 | 8.263 | 8.437 | 3,215,184 | 8.3298 | -0.33% |
| 2025-07-28 | 0 | 9.170 | 9.170 | 9.180 | 9.070 | 9.600 | 7,415,552 | 68,290,277 | 9.2091 | 8.391 | 8.391 | 8.400 | 8.299 | 8.784 | 8,104,139 | 8.4266 | -4.28% |
| 2025-07-25 | 0 | 9.580 | 9.560 | 9.580 | 9.100 | 9.890 | 12,110,181 | 115,668,889 | 9.5514 | 8.766 | 8.748 | 8.766 | 8.327 | 9.050 | 13,234,698 | 8.7398 | 3.34% |
| 2025-07-24 | 0 | 9.270 | 9.260 | 9.270 | 8.900 | 9.290 | 6,800,513 | 61,912,818 | 9.1041 | 8.482 | 8.473 | 8.482 | 8.144 | 8.501 | 7,431,989 | 8.3306 | 3.92% |
| 2025-07-23 | 0 | 8.920 | 8.920 | 8.930 | 8.770 | 9.170 | 5,662,546 | 50,453,557 | 8.9100 | 8.162 | 8.162 | 8.171 | 8.025 | 8.391 | 6,188,354 | 8.1530 | -1.33% |
| 2025-07-22 | 0 | 9.040 | 9.030 | 9.040 | 8.580 | 9.170 | 7,889,062 | 70,356,477 | 8.9182 | 8.272 | 8.263 | 8.272 | 7.851 | 8.391 | 8,621,618 | 8.1605 | 3.43% |
| 2025-07-21 | 0 | 8.740 | 8.740 | 8.760 | 8.530 | 9.340 | 10,602,671 | 93,776,536 | 8.8446 | 7.997 | 7.997 | 8.016 | 7.805 | 8.546 | 11,587,205 | 8.0931 | -4.48% |
| 2025-07-18 | 0 | 9.150 | 9.140 | 9.160 | 8.760 | 9.180 | 5,513,664 | 49,243,624 | 8.9312 | 8.373 | 8.363 | 8.382 | 8.016 | 8.400 | 6,025,647 | 8.1723 | 2.12% |
| 2025-07-17 | 0 | 8.960 | 8.940 | 8.970 | 8.920 | 9.100 | 4,434,300 | 39,976,579 | 9.0153 | 8.199 | 8.180 | 8.208 | 8.162 | 8.327 | 4,846,056 | 8.2493 | -0.44% |
| 2025-07-16 | 0 | 9.000 | 8.970 | 9.000 | 8.970 | 9.270 | 5,147,000 | 46,596,615 | 9.0532 | 8.235 | 8.208 | 8.235 | 8.208 | 8.482 | 5,624,936 | 8.2839 | -1.21% |
| 2025-07-15 | 0 | 9.110 | 9.110 | 9.120 | 9.070 | 9.590 | 10,662,000 | 99,201,070 | 9.3042 | 8.336 | 8.336 | 8.345 | 8.299 | 8.775 | 11,652,043 | 8.5136 | -1.73% |
| 2025-07-14 | 0 | 9.270 | 9.270 | 9.340 | 8.980 | 9.340 | 6,793,600 | 62,296,450 | 9.1699 | 8.482 | 8.482 | 8.546 | 8.217 | 8.546 | 7,424,434 | 8.3907 | 0.32% |
| 2025-07-11 | 0 | 9.240 | 9.230 | 9.240 | 8.720 | 9.280 | 13,119,585 | 118,866,846 | 9.0603 | 8.455 | 8.446 | 8.455 | 7.979 | 8.492 | 14,337,832 | 8.2904 | 6.21% |
| 2025-07-10 | 0 | 8.700 | 8.690 | 8.700 | 8.610 | 9.200 | 7,125,244 | 62,263,065 | 8.7384 | 7.961 | 7.952 | 7.961 | 7.878 | 8.418 | 7,786,874 | 7.9959 | -3.23% |
| 2025-07-09 | 0 | 8.990 | 8.990 | 9.020 | 8.940 | 9.220 | 4,203,000 | 37,996,150 | 9.0402 | 8.226 | 8.226 | 8.254 | 8.180 | 8.437 | 4,593,279 | 8.2721 | -0.66% |
| 2025-07-08 | 0 | 9.050 | 9.050 | 9.060 | 8.930 | 9.410 | 6,136,209 | 55,591,258 | 9.0595 | 8.281 | 8.281 | 8.290 | 8.171 | 8.610 | 6,706,000 | 8.2898 | -1.31% |
| 2025-07-07 | 0 | 9.170 | 9.170 | 9.180 | 9.070 | 9.540 | 4,988,470 | 45,896,818 | 9.2006 | 8.391 | 8.391 | 8.400 | 8.299 | 8.729 | 5,451,685 | 8.4188 | -2.24% |
| 2025-07-04 | 0 | 9.380 | 9.380 | 9.390 | 9.040 | 9.500 | 8,044,511 | 74,459,706 | 9.2560 | 8.583 | 8.583 | 8.592 | 8.272 | 8.693 | 8,791,501 | 8.4695 | -0.95% |
| 2025-07-03 | 0 | 9.470 | 9.470 | 9.490 | 9.010 | 9.930 | 16,733,000 | 159,454,607 | 9.5293 | 8.665 | 8.665 | 8.684 | 8.244 | 9.086 | 18,286,779 | 8.7197 | 4.76% |
| 2025-07-02 | 0 | 9.040 | 9.030 | 9.040 | 8.580 | 9.070 | 9,368,390 | 82,331,426 | 8.7882 | 8.272 | 8.263 | 8.272 | 7.851 | 8.299 | 10,238,312 | 8.0415 | 5.61% |
| 2025-06-30 | 0 | 8.560 | 8.560 | 8.570 | 8.260 | 8.730 | 10,162,983 | 86,953,427 | 8.5559 | 7.833 | 7.833 | 7.842 | 7.558 | 7.988 | 11,106,689 | 7.8289 | 4.26% |
| 2025-06-27 | 0 | 8.210 | 8.210 | 8.220 | 8.000 | 8.260 | 5,959,787 | 48,464,138 | 8.1319 | 7.512 | 7.512 | 7.522 | 7.320 | 7.558 | 6,513,196 | 7.4409 | 1.61% |
| 2025-06-26 | 0 | 8.080 | 8.040 | 8.080 | 7.950 | 8.600 | 19,273,066 | 157,893,843 | 8.1925 | 7.393 | 7.357 | 7.393 | 7.275 | 7.869 | 21,062,708 | 7.4964 | -1.10% |
| 2025-06-25 | 0 | 8.170 | 8.160 | 8.180 | 8.030 | 8.600 | 17,564,892 | 144,993,041 | 8.2547 | 7.476 | 7.467 | 7.485 | 7.348 | 7.869 | 19,195,918 | 7.5533 | -1.80% |
| 2025-06-24 | 0 | 8.320 | 8.310 | 8.320 | 8.300 | 9.350 | 43,061,563 | 378,526,989 | 8.7904 | 7.613 | 7.604 | 7.613 | 7.595 | 8.556 | 47,060,137 | 8.0435 | -19.54% |
| 2025-06-23 | 0 | 10.34 | 10.34 | 10.36 | 10.04 | 12.16 | 76,729,200 | 829,380,848 | 10.809 | 9.461 | 9.461 | 9.480 | 9.187 | 11.13 | 83,854,054 | 9.8908 | 2.99% |
| 2025-06-20 | 0 | 10.04 | 10.02 | 10.04 | 7.410 | 10.18 | 123,818,921 | 1,129,869,339 | 9.1252 | 9.187 | 9.169 | 9.187 | 6.780 | 9.315 | 135,316,392 | 8.3498 | 35.68% |
| 2025-06-19 | 0 | 7.400 | 7.400 | 7.500 | 7.280 | 7.780 | 4,293,401 | 31,942,011 | 7.4398 | 6.771 | 6.771 | 6.863 | 6.661 | 7.119 | 4,692,074 | 6.8077 | -3.77% |
| 2025-06-18 | 0 | 7.690 | 7.660 | 7.690 | 7.500 | 7.740 | 4,312,000 | 33,065,311 | 7.6682 | 7.037 | 7.009 | 7.037 | 6.863 | 7.082 | 4,712,400 | 7.0167 | 2.81% |
| 2025-06-17 | 0 | 7.480 | 7.430 | 7.480 | 7.350 | 7.680 | 4,033,000 | 30,091,280 | 7.4613 | 6.844 | 6.799 | 6.844 | 6.725 | 7.027 | 4,407,493 | 6.8273 | -2.98% |
| 2025-06-16 | 0 | 7.710 | 7.700 | 7.710 | 7.530 | 7.770 | 4,987,081 | 38,209,505 | 7.6617 | 7.055 | 7.046 | 7.055 | 6.890 | 7.110 | 5,450,167 | 7.0107 | 2.12% |
| 2025-06-13 | 0 | 7.550 | 7.550 | 7.570 | 7.370 | 7.780 | 6,842,720 | 51,856,634 | 7.5784 | 6.908 | 6.908 | 6.927 | 6.744 | 7.119 | 7,478,115 | 6.9345 | 1.34% |
| 2025-06-12 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.860 | 6,469,205 | 49,395,521 | 7.6355 | 6.817 | 6.817 | 6.863 | 6.817 | 7.192 | 7,069,917 | 6.9867 | -3.25% |
| 2025-06-11 | 0 | 7.700 | 7.700 | 7.720 | 7.440 | 7.880 | 6,772,379 | 51,974,653 | 7.6745 | 7.046 | 7.046 | 7.064 | 6.808 | 7.210 | 7,401,243 | 7.0224 | 2.39% |
| 2025-06-10 | 0 | 7.520 | 7.520 | 7.530 | 7.120 | 7.530 | 8,670,166 | 63,633,005 | 7.3393 | 6.881 | 6.881 | 6.890 | 6.515 | 6.890 | 9,475,253 | 6.7157 | 5.03% |
| 2025-06-09 | 0 | 7.160 | 7.160 | 7.180 | 6.760 | 7.180 | 5,268,607 | 36,995,113 | 7.0218 | 6.552 | 6.552 | 6.570 | 6.186 | 6.570 | 5,757,835 | 6.4252 | 6.23% |
| 2025-06-06 | 0 | 6.740 | 6.740 | 6.780 | 6.620 | 7.100 | 7,064,000 | 47,621,841 | 6.7415 | 6.167 | 6.167 | 6.204 | 6.058 | 6.497 | 7,719,943 | 6.1687 | -3.58% |
| 2025-06-05 | 0 | 6.990 | 6.960 | 6.990 | 6.900 | 7.200 | 5,593,256 | 39,294,886 | 7.0254 | 6.396 | 6.369 | 6.396 | 6.314 | 6.588 | 6,112,630 | 6.4285 | -1.96% |
| 2025-06-04 | 0 | 7.130 | 7.100 | 7.130 | 7.000 | 7.380 | 6,541,112 | 47,147,579 | 7.2079 | 6.524 | 6.497 | 6.524 | 6.405 | 6.753 | 7,148,501 | 6.5954 | 2.30% |
| 2025-06-03 | 0 | 6.970 | 6.960 | 6.970 | 6.350 | 7.000 | 8,493,000 | 57,162,180 | 6.7305 | 6.378 | 6.369 | 6.378 | 5.810 | 6.405 | 9,281,636 | 6.1586 | 7.89% |
| 2025-06-02 | 0 | 6.460 | 6.440 | 6.460 | 6.180 | 6.520 | 2,493,000 | 15,817,040 | 6.3446 | 5.911 | 5.893 | 5.911 | 5.655 | 5.966 | 2,724,493 | 5.8055 | 1.70% |
| 2025-05-30 | 0 | 7.210 | 7.200 | 7.210 | 7.030 | 7.300 | 4,220,000 | 30,257,286 | 7.1700 | 5.812 | 5.804 | 5.812 | 5.667 | 5.885 | 5,234,806 | 5.7800 | -0.83% |
| 2025-05-29 | 0 | 7.270 | 7.270 | 7.280 | 7.200 | 7.540 | 6,751,030 | 49,639,717 | 7.3529 | 5.861 | 5.861 | 5.869 | 5.804 | 6.078 | 8,374,487 | 5.9275 | 1.25% |
| 2025-05-28 | 0 | 7.180 | 7.180 | 7.200 | 7.080 | 7.320 | 4,178,454 | 29,960,561 | 7.1703 | 5.788 | 5.788 | 5.804 | 5.707 | 5.901 | 5,183,270 | 5.7802 | -1.24% |
| 2025-05-27 | 0 | 7.270 | 7.270 | 7.280 | 7.160 | 7.420 | 4,892,000 | 35,634,230 | 7.2842 | 5.861 | 5.861 | 5.869 | 5.772 | 5.982 | 6,068,406 | 5.8721 | 1.39% |
| 2025-05-26 | 0 | 7.170 | 7.170 | 7.190 | 7.130 | 8.000 | 13,446,546 | 99,720,885 | 7.4161 | 5.780 | 5.780 | 5.796 | 5.748 | 6.449 | 16,680,110 | 5.9784 | -9.92% |
| 2025-05-23 | 0 | 7.960 | 7.950 | 7.960 | 7.500 | 7.960 | 11,025,000 | 85,740,158 | 7.7769 | 6.417 | 6.409 | 6.417 | 6.046 | 6.417 | 13,676,242 | 6.2693 | 5.85% |
| 2025-05-22 | 0 | 7.520 | 7.520 | 7.540 | 7.230 | 7.750 | 7,325,000 | 54,754,384 | 7.4750 | 6.062 | 6.062 | 6.078 | 5.828 | 6.248 | 9,086,483 | 6.0259 | 2.04% |
| 2025-05-21 | 0 | 7.370 | 7.340 | 7.390 | 7.190 | 7.460 | 4,145,981 | 30,540,919 | 7.3664 | 5.941 | 5.917 | 5.957 | 5.796 | 6.014 | 5,142,988 | 5.9384 | 0.55% |
| 2025-05-20 | 0 | 7.330 | 7.310 | 7.330 | 7.030 | 7.400 | 7,937,374 | 56,906,307 | 7.1694 | 5.909 | 5.893 | 5.909 | 5.667 | 5.965 | 9,846,118 | 5.7796 | 1.10% |
| 2025-05-19 | 0 | 7.250 | 7.240 | 7.250 | 7.140 | 7.750 | 9,510,000 | 70,082,760 | 7.3694 | 5.845 | 5.836 | 5.845 | 5.756 | 6.248 | 11,796,921 | 5.9408 | -1.63% |
| 2025-05-16 | 0 | 7.370 | 7.330 | 7.370 | 7.190 | 7.550 | 8,787,000 | 64,854,377 | 7.3807 | 5.941 | 5.909 | 5.941 | 5.796 | 6.086 | 10,900,058 | 5.9499 | -0.41% |
| 2025-05-15 | 0 | 7.400 | 7.400 | 7.420 | 7.360 | 7.890 | 11,432,200 | 86,509,786 | 7.5672 | 5.965 | 5.965 | 5.982 | 5.933 | 6.360 | 14,181,363 | 6.1002 | -1.46% |
| 2025-05-14 | 0 | 7.510 | 7.510 | 7.520 | 7.320 | 7.970 | 18,628,000 | 141,849,980 | 7.6149 | 6.054 | 6.054 | 6.062 | 5.901 | 6.425 | 23,107,577 | 6.1387 | 0.27% |
| 2025-05-13 | 0 | 7.490 | 7.470 | 7.490 | 7.080 | 7.880 | 25,704,000 | 192,375,680 | 7.4843 | 6.038 | 6.022 | 6.038 | 5.707 | 6.352 | 31,885,181 | 6.0334 | 5.79% |
| 2025-05-12 | 0 | 7.080 | 7.080 | 7.090 | 6.550 | 7.100 | 7,095,000 | 48,858,870 | 6.8864 | 5.707 | 5.707 | 5.716 | 5.280 | 5.724 | 8,801,173 | 5.5514 | 6.79% |
| 2025-05-09 | 0 | 6.630 | 6.610 | 6.640 | 6.180 | 6.650 | 6,396,000 | 41,714,027 | 6.5219 | 5.345 | 5.329 | 5.353 | 4.982 | 5.361 | 7,934,081 | 5.2576 | 5.57% |
| 2025-05-08 | 0 | 6.280 | 6.280 | 6.290 | 6.250 | 6.450 | 3,402,000 | 21,504,776 | 6.3212 | 5.063 | 5.063 | 5.071 | 5.038 | 5.200 | 4,220,097 | 5.0958 | -1.10% |
| 2025-05-07 | 0 | 6.350 | 6.320 | 6.350 | 6.200 | 6.450 | 4,167,000 | 26,245,037 | 6.2983 | 5.119 | 5.095 | 5.119 | 4.998 | 5.200 | 5,169,061 | 5.0773 | 0.00% |
| 2025-05-06 | 0 | 6.350 | 6.320 | 6.350 | 6.260 | 6.570 | 4,125,000 | 26,347,692 | 6.3873 | 5.119 | 5.095 | 5.119 | 5.046 | 5.296 | 5,116,961 | 5.1491 | -0.16% |
| 2025-05-02 | 0 | 6.360 | 6.360 | 6.390 | 6.270 | 6.470 | 2,468,000 | 15,739,590 | 6.3775 | 5.127 | 5.127 | 5.151 | 5.055 | 5.216 | 3,061,493 | 5.1411 | 1.44% |
| 2025-04-30 | 0 | 6.270 | 6.230 | 6.270 | 6.180 | 6.570 | 6,112,000 | 38,554,250 | 6.3080 | 5.055 | 5.022 | 5.055 | 4.982 | 5.296 | 7,581,786 | 5.0851 | -3.39% |
| 2025-04-29 | 0 | 6.490 | 6.480 | 6.500 | 6.380 | 6.900 | 10,964,000 | 71,570,827 | 6.5278 | 5.232 | 5.224 | 5.240 | 5.143 | 5.562 | 13,600,573 | 5.2623 | -5.26% |
| 2025-04-28 | 0 | 6.850 | 6.830 | 6.850 | 6.300 | 6.930 | 12,623,000 | 85,014,510 | 6.7349 | 5.522 | 5.506 | 5.522 | 5.079 | 5.587 | 15,658,521 | 5.4293 | 7.03% |
| 2025-04-25 | 0 | 6.400 | 6.400 | 6.410 | 6.350 | 6.790 | 6,373,000 | 41,476,420 | 6.5081 | 5.159 | 5.159 | 5.167 | 5.119 | 5.474 | 7,905,550 | 5.2465 | -3.76% |
| 2025-04-24 | 0 | 6.650 | 6.640 | 6.650 | 6.370 | 6.870 | 9,441,000 | 62,286,070 | 6.5974 | 5.361 | 5.353 | 5.361 | 5.135 | 5.538 | 11,711,329 | 5.3184 | 0.30% |
| 2025-04-23 | 0 | 6.630 | 6.630 | 6.640 | 6.050 | 6.740 | 18,732,000 | 120,368,380 | 6.4258 | 5.345 | 5.345 | 5.353 | 4.877 | 5.433 | 23,236,586 | 5.1801 | 11.62% |
| 2025-04-22 | 0 | 5.940 | 5.920 | 5.940 | 5.850 | 6.290 | 10,691,000 | 64,175,650 | 6.0028 | 4.788 | 4.772 | 4.788 | 4.716 | 5.071 | 13,261,923 | 4.8391 | -3.73% |
| 2025-04-17 | 0 | 6.170 | 6.170 | 6.200 | 5.480 | 6.470 | 37,430,000 | 230,861,540 | 6.1678 | 4.974 | 4.974 | 4.998 | 4.418 | 5.216 | 46,430,996 | 4.9721 | 11.78% |
| 2025-04-16 | 0 | 5.520 | 5.520 | 5.540 | 5.480 | 5.780 | 3,472,200 | 19,405,808 | 5.5889 | 4.450 | 4.450 | 4.466 | 4.418 | 4.660 | 4,307,179 | 4.5055 | -3.83% |
| 2025-04-15 | 0 | 5.740 | 5.730 | 5.740 | 5.600 | 5.930 | 5,246,792 | 30,057,817 | 5.7288 | 4.627 | 4.619 | 4.627 | 4.514 | 4.780 | 6,508,517 | 4.6182 | 0.17% |
| 2025-04-14 | 0 | 5.730 | 5.730 | 5.740 | 5.620 | 5.850 | 8,096,000 | 46,492,735 | 5.7427 | 4.619 | 4.619 | 4.627 | 4.531 | 4.716 | 10,042,889 | 4.6294 | 3.24% |
| 2025-04-11 | 0 | 5.550 | 5.550 | 5.590 | 5.230 | 5.640 | 12,280,000 | 67,920,771 | 5.5310 | 4.474 | 4.474 | 4.506 | 4.216 | 4.547 | 15,233,038 | 4.4588 | 4.72% |
| 2025-04-10 | 0 | 5.300 | 5.300 | 5.320 | 5.240 | 5.770 | 18,533,829 | 101,814,832 | 5.4935 | 4.273 | 4.273 | 4.289 | 4.224 | 4.651 | 22,990,760 | 4.4285 | 9.28% |
| 2025-04-09 | 0 | 4.850 | 4.840 | 4.870 | 4.600 | 4.930 | 4,818,000 | 23,037,959 | 4.7816 | 3.910 | 3.902 | 3.926 | 3.708 | 3.974 | 5,976,611 | 3.8547 | -0.21% |
| 2025-04-08 | 0 | 4.860 | 4.850 | 4.870 | 4.710 | 5.150 | 8,776,800 | 42,922,561 | 4.8905 | 3.918 | 3.910 | 3.926 | 3.797 | 4.152 | 10,887,405 | 3.9424 | 1.46% |
| 2025-04-07 | 0 | 4.790 | 4.780 | 4.820 | 4.510 | 5.230 | 18,169,500 | 88,718,799 | 4.8828 | 3.861 | 3.853 | 3.886 | 3.636 | 4.216 | 22,538,819 | 3.9363 | -13.07% |
| 2025-04-03 | 0 | 5.510 | 5.510 | 5.520 | 5.370 | 6.180 | 29,608,700 | 167,258,887 | 5.6490 | 4.442 | 4.442 | 4.450 | 4.329 | 4.982 | 36,728,865 | 4.5539 | -15.23% |
| 2025-04-02 | 0 | 6.500 | 6.480 | 6.510 | 6.420 | 6.770 | 7,030,000 | 45,845,760 | 6.5214 | 5.240 | 5.224 | 5.248 | 5.175 | 5.458 | 8,720,542 | 5.2572 | -2.40% |
| 2025-04-01 | 0 | 6.660 | 6.660 | 6.670 | 6.480 | 6.850 | 13,010,000 | 86,769,170 | 6.6694 | 5.369 | 5.369 | 5.377 | 5.224 | 5.522 | 16,138,585 | 5.3765 | -2.06% |
| 2025-03-31 | 0 | 6.800 | 6.800 | 6.870 | 6.710 | 7.300 | 46,902,500 | 327,786,225 | 6.9887 | 5.482 | 5.482 | 5.538 | 5.409 | 5.885 | 58,181,399 | 5.6339 | 10.75% |
| 2025-03-28 | 0 | 6.140 | 6.140 | 6.160 | 5.980 | 6.290 | 4,994,102 | 30,664,530 | 6.1401 | 4.950 | 4.950 | 4.966 | 4.821 | 5.071 | 6,195,061 | 4.9498 | 0.16% |
| 2025-03-27 | 0 | 6.130 | 6.130 | 6.140 | 5.880 | 6.180 | 7,704,000 | 46,684,760 | 6.0598 | 4.942 | 4.942 | 4.950 | 4.740 | 4.982 | 9,556,623 | 4.8851 | 3.37% |
| 2025-03-26 | 0 | 5.930 | 5.920 | 5.930 | 5.680 | 6.000 | 3,886,000 | 22,968,090 | 5.9105 | 4.780 | 4.772 | 4.780 | 4.579 | 4.837 | 4,820,488 | 4.7647 | 4.40% |
| 2025-03-25 | 0 | 5.680 | 5.680 | 5.700 | 5.650 | 5.870 | 4,597,000 | 26,354,782 | 5.7330 | 4.579 | 4.579 | 4.595 | 4.555 | 4.732 | 5,702,466 | 4.6216 | -2.91% |
| 2025-03-24 | 0 | 5.850 | 5.850 | 5.880 | 5.690 | 5.940 | 6,774,000 | 39,475,433 | 5.8275 | 4.716 | 4.716 | 4.740 | 4.587 | 4.788 | 8,402,981 | 4.6978 | 3.91% |
| 2025-03-21 | 0 | 5.630 | 5.630 | 5.700 | 5.580 | 6.000 | 4,426,000 | 25,303,330 | 5.7170 | 4.539 | 4.539 | 4.595 | 4.498 | 4.837 | 5,490,344 | 4.6087 | -6.32% |
| 2025-03-20 | 0 | 6.010 | 6.000 | 6.020 | 5.670 | 6.250 | 8,007,500 | 47,978,315 | 5.9917 | 4.845 | 4.837 | 4.853 | 4.571 | 5.038 | 9,933,107 | 4.8301 | 4.70% |
| 2025-03-19 | 0 | 5.740 | 5.730 | 5.740 | 5.710 | 5.970 | 2,502,000 | 14,487,700 | 5.7904 | 4.627 | 4.619 | 4.627 | 4.603 | 4.813 | 3,103,670 | 4.6679 | -2.21% |
| 2025-03-18 | 0 | 5.870 | 5.850 | 5.870 | 5.490 | 5.990 | 9,284,000 | 53,814,280 | 5.7965 | 4.732 | 4.716 | 4.732 | 4.426 | 4.829 | 11,516,574 | 4.6728 | -0.17% |
| 2025-03-17 | 0 | 5.880 | 5.870 | 5.880 | 5.700 | 6.490 | 23,879,802 | 144,278,184 | 6.0419 | 4.740 | 4.732 | 4.740 | 4.595 | 5.232 | 29,622,308 | 4.8706 | 5.95% |
| 2025-03-14 | 0 | 5.550 | 5.550 | 5.570 | 5.200 | 5.770 | 12,279,000 | 67,737,809 | 5.5166 | 4.474 | 4.474 | 4.490 | 4.192 | 4.651 | 15,231,798 | 4.4471 | 6.73% |
| 2025-03-13 | 0 | 5.200 | 5.200 | 5.210 | 4.800 | 5.270 | 6,286,000 | 31,689,380 | 5.0413 | 4.192 | 4.192 | 4.200 | 3.869 | 4.248 | 7,797,629 | 4.0640 | 5.26% |
| 2025-03-12 | 0 | 4.940 | 4.940 | 4.960 | 4.930 | 5.470 | 9,875,000 | 50,913,965 | 5.1558 | 3.982 | 3.982 | 3.998 | 3.974 | 4.410 | 12,249,695 | 4.1563 | -4.26% |
| 2025-03-11 | 0 | 5.160 | 5.160 | 5.180 | 4.660 | 5.240 | 10,762,000 | 54,255,541 | 5.0414 | 4.160 | 4.160 | 4.176 | 3.757 | 4.224 | 13,349,997 | 4.0641 | 9.79% |
| 2025-03-10 | 0 | 4.700 | 4.700 | 4.740 | 4.670 | 5.050 | 4,512,000 | 21,726,569 | 4.8153 | 3.789 | 3.789 | 3.821 | 3.765 | 4.071 | 5,597,025 | 3.8818 | 0.00% |
| 2025-03-07 | 0 | 4.700 | 4.670 | 4.700 | 4.550 | 4.700 | 1,452,000 | 6,698,190 | 4.6131 | 3.789 | 3.765 | 3.789 | 3.668 | 3.789 | 1,801,170 | 3.7188 | 1.73% |
| 2025-03-06 | 0 | 4.620 | 4.590 | 4.620 | 4.570 | 4.690 | 2,296,000 | 10,577,830 | 4.6071 | 3.724 | 3.700 | 3.724 | 3.684 | 3.781 | 2,848,132 | 3.7140 | 0.43% |
| 2025-03-05 | 0 | 4.600 | 4.590 | 4.640 | 4.590 | 4.730 | 1,919,000 | 8,903,995 | 4.6399 | 3.708 | 3.700 | 3.741 | 3.700 | 3.813 | 2,380,472 | 3.7404 | -0.65% |
| 2025-03-04 | 0 | 4.630 | 4.600 | 4.630 | 4.530 | 4.670 | 1,100,000 | 5,049,810 | 4.5907 | 3.732 | 3.708 | 3.732 | 3.652 | 3.765 | 1,364,523 | 3.7008 | 0.00% |
| 2025-03-03 | 0 | 4.630 | 4.630 | 4.640 | 4.450 | 4.730 | 4,645,000 | 21,083,540 | 4.5390 | 3.732 | 3.732 | 3.741 | 3.587 | 3.813 | 5,762,008 | 3.6591 | 2.89% |
| 2025-02-28 | 0 | 4.500 | 4.480 | 4.500 | 4.420 | 4.500 | 895,622 | 4,014,543 | 4.4824 | 3.628 | 3.612 | 3.628 | 3.563 | 3.628 | 1,110,997 | 3.6135 | 0.00% |
| 2025-02-27 | 0 | 4.500 | 4.440 | 4.500 | 4.430 | 4.500 | 948,000 | 4,242,170 | 4.4749 | 3.628 | 3.579 | 3.628 | 3.571 | 3.628 | 1,175,971 | 3.6074 | 1.12% |
| 2025-02-26 | 0 | 4.450 | 4.430 | 4.450 | 4.400 | 4.500 | 904,000 | 4,028,960 | 4.4568 | 3.587 | 3.571 | 3.587 | 3.547 | 3.628 | 1,121,390 | 3.5928 | 0.45% |
| 2025-02-25 | 0 | 4.430 | 4.430 | 4.470 | 4.400 | 4.500 | 649,000 | 2,891,110 | 4.4547 | 3.571 | 3.571 | 3.603 | 3.547 | 3.628 | 805,069 | 3.5911 | -1.56% |
| 2025-02-24 | 0 | 4.500 | 4.480 | 4.500 | 4.390 | 4.500 | 674,000 | 3,007,388 | 4.4620 | 3.628 | 3.612 | 3.628 | 3.539 | 3.628 | 836,080 | 3.5970 | 2.27% |
| 2025-02-21 | 0 | 4.400 | 4.360 | 4.400 | 4.360 | 4.430 | 575,000 | 2,521,650 | 4.3855 | 3.547 | 3.515 | 3.547 | 3.515 | 3.571 | 713,273 | 3.5353 | 0.00% |
| 2025-02-20 | 0 | 4.400 | 4.370 | 4.400 | 4.360 | 4.420 | 844,000 | 3,698,880 | 4.3826 | 3.547 | 3.523 | 3.547 | 3.515 | 3.563 | 1,046,961 | 3.5330 | -0.45% |
| 2025-02-19 | 0 | 4.420 | 4.420 | 4.430 | 4.420 | 4.500 | 620,000 | 2,755,410 | 4.4442 | 3.563 | 3.563 | 3.571 | 3.563 | 3.628 | 769,095 | 3.5827 | -1.78% |
| 2025-02-18 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 780,000 | 3,496,400 | 4.4826 | 3.628 | 3.587 | 3.628 | 3.587 | 3.628 | 967,571 | 3.6136 | 0.67% |
| 2025-02-17 | 0 | 4.470 | 4.470 | 4.480 | 4.430 | 4.500 | 403,000 | 1,802,264 | 4.4721 | 3.603 | 3.603 | 3.612 | 3.571 | 3.628 | 499,912 | 3.6052 | -0.45% |
| 2025-02-14 | 0 | 4.490 | 4.470 | 4.490 | 4.450 | 4.590 | 1,023,000 | 4,616,150 | 4.5124 | 3.620 | 3.603 | 3.620 | 3.587 | 3.700 | 1,269,006 | 3.6376 | -0.88% |
| 2025-02-13 | 0 | 4.530 | 4.510 | 4.530 | 4.450 | 4.710 | 1,731,000 | 7,862,200 | 4.5420 | 3.652 | 3.636 | 3.652 | 3.587 | 3.797 | 2,147,263 | 3.6615 | -2.79% |
| 2025-02-12 | 0 | 4.660 | 4.620 | 4.660 | 4.340 | 4.700 | 3,844,000 | 17,572,776 | 4.5715 | 3.757 | 3.724 | 3.757 | 3.499 | 3.789 | 4,768,388 | 3.6853 | 6.64% |
| 2025-02-11 | 0 | 4.370 | 4.330 | 4.370 | 4.270 | 4.380 | 653,000 | 2,818,360 | 4.3160 | 3.523 | 3.491 | 3.523 | 3.442 | 3.531 | 810,030 | 3.4793 | -0.46% |
| 2025-02-10 | 0 | 4.390 | 4.360 | 4.390 | 4.330 | 4.410 | 738,000 | 3,242,550 | 4.3937 | 3.539 | 3.515 | 3.539 | 3.491 | 3.555 | 915,471 | 3.5419 | -0.23% |
| 2025-02-07 | 0 | 4.400 | 4.390 | 4.400 | 4.300 | 4.410 | 2,332,000 | 10,206,693 | 4.3768 | 3.547 | 3.539 | 3.547 | 3.466 | 3.555 | 2,892,789 | 3.5283 | 1.85% |
| 2025-02-06 | 0 | 4.320 | 4.320 | 4.330 | 4.270 | 4.380 | 405,000 | 1,746,430 | 4.3122 | 3.483 | 3.483 | 3.491 | 3.442 | 3.531 | 502,393 | 3.4762 | -0.23% |
| 2025-02-05 | 0 | 4.330 | 4.290 | 4.340 | 4.270 | 4.330 | 457,000 | 1,961,552 | 4.2922 | 3.491 | 3.458 | 3.499 | 3.442 | 3.491 | 566,897 | 3.4602 | 0.70% |
| 2025-02-04 | 0 | 4.300 | 4.300 | 4.320 | 4.260 | 4.330 | 293,000 | 1,258,811 | 4.2963 | 3.466 | 3.466 | 3.483 | 3.434 | 3.491 | 363,459 | 3.4634 | 0.00% |
| 2025-02-03 | 0 | 4.300 | 4.290 | 4.330 | 4.260 | 4.350 | 476,000 | 2,047,610 | 4.3017 | 3.466 | 3.458 | 3.491 | 3.434 | 3.507 | 590,466 | 3.4678 | -1.83% |
| 2025-01-28 | 0 | 4.380 | 4.380 | 4.400 | 4.320 | 4.410 | 581,000 | 2,545,870 | 4.3819 | 3.531 | 3.531 | 3.547 | 3.483 | 3.555 | 720,716 | 3.5324 | 1.86% |
| 2025-01-27 | 0 | 4.300 | 4.280 | 4.320 | 4.210 | 4.300 | 837,000 | 3,572,431 | 4.2681 | 3.466 | 3.450 | 3.483 | 3.394 | 3.466 | 1,038,278 | 3.4407 | 2.38% |
| 2025-01-24 | 0 | 4.200 | 4.200 | 4.220 | 4.200 | 4.260 | 426,000 | 1,801,092 | 4.2279 | 3.386 | 3.386 | 3.402 | 3.386 | 3.434 | 528,443 | 3.4083 | -1.41% |
| 2025-01-23 | 0 | 4.260 | 4.230 | 4.260 | 4.210 | 4.370 | 679,000 | 2,894,370 | 4.2627 | 3.434 | 3.410 | 3.434 | 3.394 | 3.523 | 842,283 | 3.4363 | -0.23% |
| 2025-01-22 | 0 | 4.270 | 4.270 | 4.280 | 4.260 | 4.400 | 655,000 | 2,821,360 | 4.3074 | 3.442 | 3.442 | 3.450 | 3.434 | 3.547 | 812,511 | 3.4724 | -2.29% |
| 2025-01-21 | 0 | 4.370 | 4.330 | 4.370 | 4.300 | 4.420 | 943,000 | 4,112,230 | 4.3608 | 3.523 | 3.491 | 3.523 | 3.466 | 3.563 | 1,169,768 | 3.5154 | 2.10% |
| 2025-01-20 | 0 | 4.280 | 4.280 | 4.320 | 4.280 | 4.440 | 1,059,000 | 4,613,920 | 4.3569 | 3.450 | 3.450 | 3.483 | 3.450 | 3.579 | 1,313,663 | 3.5123 | -3.60% |
| 2025-01-17 | 0 | 4.440 | 4.430 | 4.440 | 4.180 | 4.440 | 2,261,000 | 9,749,689 | 4.3121 | 3.579 | 3.571 | 3.579 | 3.370 | 3.579 | 2,804,715 | 3.4762 | 5.71% |
| 2025-01-16 | 0 | 4.200 | 4.180 | 4.200 | 4.150 | 4.200 | 225,000 | 938,230 | 4.1699 | 3.386 | 3.370 | 3.386 | 3.345 | 3.386 | 279,107 | 3.3615 | 1.20% |
| 2025-01-15 | 0 | 4.150 | 4.150 | 4.170 | 4.140 | 4.160 | 136,000 | 564,259 | 4.1490 | 3.345 | 3.345 | 3.362 | 3.337 | 3.354 | 168,705 | 3.3447 | 0.24% |
| 2025-01-14 | 0 | 4.140 | 4.140 | 4.170 | 4.130 | 4.170 | 590,000 | 2,448,370 | 4.1498 | 3.337 | 3.337 | 3.362 | 3.329 | 3.362 | 731,881 | 3.3453 | -0.24% |
| 2025-01-13 | 0 | 4.150 | 4.140 | 4.160 | 4.120 | 4.190 | 472,000 | 1,957,770 | 4.1478 | 3.345 | 3.337 | 3.354 | 3.321 | 3.378 | 585,504 | 3.3437 | -0.95% |
| 2025-01-10 | 0 | 4.190 | 4.170 | 4.190 | 4.150 | 4.220 | 502,000 | 2,096,885 | 4.1771 | 3.378 | 3.362 | 3.378 | 3.345 | 3.402 | 622,719 | 3.3673 | -0.24% |
| 2025-01-09 | 0 | 4.200 | 4.200 | 4.220 | 4.160 | 4.230 | 336,000 | 1,411,840 | 4.2019 | 3.386 | 3.386 | 3.402 | 3.354 | 3.410 | 416,800 | 3.3873 | 0.24% |
| 2025-01-08 | 0 | 4.190 | 4.190 | 4.200 | 4.170 | 4.200 | 135,000 | 565,780 | 4.1910 | 3.378 | 3.378 | 3.386 | 3.362 | 3.386 | 167,464 | 3.3785 | 0.00% |
| 2025-01-07 | 0 | 4.190 | 4.190 | 4.220 | 4.140 | 4.220 | 1,135,000 | 4,742,719 | 4.1786 | 3.378 | 3.378 | 3.402 | 3.337 | 3.402 | 1,407,940 | 3.3686 | 0.96% |
| 2025-01-06 | 0 | 4.150 | 4.150 | 4.190 | 4.130 | 4.230 | 802,000 | 3,348,000 | 4.1746 | 3.345 | 3.345 | 3.378 | 3.329 | 3.410 | 994,861 | 3.3653 | -0.24% |
| 2025-01-03 | 0 | 4.160 | 4.150 | 4.170 | 4.100 | 4.210 | 730,000 | 3,040,530 | 4.1651 | 3.354 | 3.345 | 3.362 | 3.305 | 3.394 | 905,547 | 3.3577 | 0.00% |
| 2025-01-02 | 0 | 4.160 | 4.160 | 4.170 | 4.150 | 4.240 | 551,000 | 2,305,950 | 4.1850 | 3.354 | 3.354 | 3.362 | 3.345 | 3.418 | 683,502 | 3.3737 | -0.48% |
| 2024-12-31 | 0 | 4.180 | 4.180 | 4.220 | 4.160 | 4.290 | 160,000 | 670,070 | 4.1879 | 3.370 | 3.370 | 3.402 | 3.354 | 3.458 | 198,476 | 3.3761 | -1.18% |
| 2024-12-30 | 0 | 4.230 | 4.220 | 4.230 | 4.200 | 4.360 | 837,000 | 3,558,422 | 4.2514 | 3.410 | 3.402 | 3.410 | 3.386 | 3.515 | 1,038,278 | 3.4272 | 0.71% |
| 2024-12-27 | 0 | 4.200 | 4.200 | 4.230 | 4.170 | 4.240 | 1,002,000 | 4,214,620 | 4.2062 | 3.386 | 3.386 | 3.410 | 3.362 | 3.418 | 1,242,956 | 3.3908 | 0.00% |
| 2024-12-24 | 0 | 4.200 | 4.150 | 4.200 | 4.130 | 4.240 | 460,000 | 1,931,384 | 4.1987 | 3.386 | 3.345 | 3.386 | 3.329 | 3.418 | 570,619 | 3.3847 | 2.19% |
| 2024-12-23 | 0 | 4.110 | 4.110 | 4.120 | 4.070 | 4.150 | 316,000 | 1,297,920 | 4.1073 | 3.313 | 3.313 | 3.321 | 3.281 | 3.345 | 391,990 | 3.3111 | 0.98% |
| 2024-12-20 | 0 | 4.070 | 4.060 | 4.070 | 4.060 | 4.130 | 772,000 | 3,146,610 | 4.0759 | 3.281 | 3.273 | 3.281 | 3.273 | 3.329 | 957,647 | 3.2858 | -0.73% |
| 2024-12-19 | 0 | 4.100 | 4.100 | 4.130 | 4.090 | 4.160 | 388,000 | 1,596,740 | 4.1153 | 3.305 | 3.305 | 3.329 | 3.297 | 3.354 | 481,304 | 3.3175 | -1.44% |
| 2024-12-18 | 0 | 4.160 | 4.160 | 4.170 | 4.120 | 4.210 | 224,000 | 932,690 | 4.1638 | 3.354 | 3.354 | 3.362 | 3.321 | 3.394 | 277,866 | 3.3566 | 0.48% |
| 2024-12-17 | 0 | 4.140 | 4.130 | 4.150 | 4.100 | 4.180 | 507,000 | 2,097,980 | 4.1380 | 3.337 | 3.329 | 3.345 | 3.305 | 3.370 | 628,921 | 3.3358 | 1.22% |
| 2024-12-16 | 0 | 4.090 | 4.080 | 4.110 | 4.070 | 4.320 | 3,167,000 | 13,358,490 | 4.2180 | 3.297 | 3.289 | 3.313 | 3.281 | 3.483 | 3,928,586 | 3.4003 | -3.76% |
| 2024-12-13 | 0 | 4.250 | 4.230 | 4.250 | 4.210 | 4.400 | 1,692,000 | 7,275,229 | 4.2998 | 3.426 | 3.410 | 3.426 | 3.394 | 3.547 | 2,098,884 | 3.4662 | -0.70% |
| 2024-12-12 | 0 | 4.280 | 4.280 | 4.300 | 4.150 | 4.330 | 1,933,000 | 8,240,040 | 4.2628 | 3.450 | 3.450 | 3.466 | 3.345 | 3.491 | 2,397,839 | 3.4364 | 5.16% |
| 2024-12-11 | 0 | 4.070 | 4.070 | 4.090 | 4.030 | 4.100 | 1,258,000 | 5,110,210 | 4.0622 | 3.281 | 3.281 | 3.297 | 3.249 | 3.305 | 1,560,518 | 3.2747 | -0.49% |
| 2024-12-10 | 0 | 4.090 | 4.090 | 4.130 | 4.090 | 4.180 | 896,000 | 3,676,600 | 4.1033 | 3.297 | 3.297 | 3.329 | 3.297 | 3.370 | 1,111,466 | 3.3079 | -0.97% |
| 2024-12-09 | 0 | 4.130 | 4.110 | 4.130 | 4.070 | 4.190 | 519,000 | 2,137,564 | 4.1186 | 3.329 | 3.313 | 3.329 | 3.281 | 3.378 | 643,807 | 3.3202 | -0.24% |
| 2024-12-06 | 0 | 4.140 | 4.120 | 4.140 | 4.030 | 4.140 | 780,000 | 3,191,160 | 4.0912 | 3.337 | 3.321 | 3.337 | 3.249 | 3.337 | 967,571 | 3.2981 | 1.22% |
| 2024-12-05 | 0 | 4.090 | 4.080 | 4.090 | 4.000 | 4.210 | 1,855,000 | 7,598,962 | 4.0965 | 3.297 | 3.289 | 3.297 | 3.225 | 3.394 | 2,301,082 | 3.3023 | -2.85% |
| 2024-12-04 | 0 | 4.210 | 4.200 | 4.220 | 4.200 | 4.310 | 1,634,000 | 6,908,409 | 4.2279 | 3.394 | 3.386 | 3.402 | 3.386 | 3.474 | 2,026,937 | 3.4083 | -2.55% |
| 2024-12-03 | 0 | 4.320 | 4.320 | 4.340 | 4.310 | 4.510 | 2,385,000 | 10,415,700 | 4.3672 | 3.483 | 3.483 | 3.499 | 3.474 | 3.636 | 2,958,534 | 3.5206 | -4.00% |
| 2024-12-02 | 0 | 4.500 | 4.460 | 4.500 | 4.340 | 4.520 | 1,710,000 | 7,612,710 | 4.4519 | 3.628 | 3.595 | 3.628 | 3.499 | 3.644 | 2,121,213 | 3.5888 | 3.69% |
| 2024-11-29 | 0 | 4.340 | 4.320 | 4.340 | 4.270 | 4.760 | 7,340,700 | 33,208,211 | 4.5238 | 3.499 | 3.483 | 3.499 | 3.442 | 3.837 | 9,105,958 | 3.6469 | 3.83% |
| 2024-11-28 | 0 | 4.180 | 4.180 | 4.240 | 4.130 | 4.230 | 3,767,000 | 15,757,450 | 4.1830 | 3.370 | 3.370 | 3.418 | 3.329 | 3.410 | 4,672,871 | 3.3721 | 1.21% |
| 2024-11-27 | 0 | 4.130 | 4.130 | 4.160 | 3.880 | 4.170 | 1,994,000 | 8,101,620 | 4.0630 | 3.329 | 3.329 | 3.354 | 3.128 | 3.362 | 2,473,508 | 3.2754 | 4.82% |
| 2024-11-26 | 0 | 3.940 | 3.940 | 3.980 | 3.860 | 4.070 | 994,000 | 3,904,020 | 3.9276 | 3.176 | 3.176 | 3.208 | 3.112 | 3.281 | 1,233,033 | 3.1662 | 2.07% |
| 2024-11-25 | 0 | 3.860 | 3.860 | 3.870 | 3.820 | 3.920 | 776,000 | 2,998,156 | 3.8636 | 3.112 | 3.112 | 3.120 | 3.079 | 3.160 | 962,609 | 3.1146 | 1.05% |
| 2024-11-22 | 0 | 3.820 | 3.820 | 3.830 | 3.800 | 4.000 | 3,072,000 | 11,843,070 | 3.8552 | 3.079 | 3.079 | 3.088 | 3.063 | 3.225 | 3,810,741 | 3.1078 | -2.80% |
| 2024-11-21 | 0 | 3.930 | 3.930 | 3.950 | 3.820 | 4.050 | 1,719,000 | 6,789,170 | 3.9495 | 3.168 | 3.168 | 3.184 | 3.079 | 3.265 | 2,132,377 | 3.1839 | -2.00% |
| 2024-11-20 | 0 | 4.010 | 4.010 | 4.030 | 4.000 | 4.060 | 846,000 | 3,407,120 | 4.0273 | 3.233 | 3.233 | 3.249 | 3.225 | 3.273 | 1,049,442 | 3.2466 | -0.25% |
| 2024-11-19 | 0 | 4.020 | 4.020 | 4.050 | 4.020 | 4.050 | 486,000 | 1,957,790 | 4.0284 | 3.241 | 3.241 | 3.265 | 3.241 | 3.265 | 602,871 | 3.2474 | 0.25% |
| 2024-11-18 | 0 | 4.010 | 4.010 | 4.070 | 4.000 | 4.120 | 1,398,000 | 5,653,040 | 4.0437 | 3.233 | 3.233 | 3.281 | 3.225 | 3.321 | 1,734,185 | 3.2598 | -1.96% |
| 2024-11-15 | 0 | 4.090 | 4.090 | 4.100 | 4.080 | 4.190 | 1,492,000 | 6,170,610 | 4.1358 | 3.297 | 3.297 | 3.305 | 3.289 | 3.378 | 1,850,789 | 3.3340 | -1.92% |
| 2024-11-14 | 0 | 4.170 | 4.170 | 4.180 | 4.130 | 4.220 | 479,000 | 1,998,260 | 4.1717 | 3.362 | 3.362 | 3.370 | 3.329 | 3.402 | 594,188 | 3.3630 | -0.24% |
| 2024-11-13 | 0 | 4.180 | 4.160 | 4.180 | 4.120 | 4.380 | 944,000 | 4,002,360 | 4.2398 | 3.370 | 3.354 | 3.370 | 3.321 | 3.531 | 1,171,009 | 3.4179 | -1.65% |
| 2024-11-12 | 0 | 4.250 | 4.200 | 4.250 | 4.160 | 4.400 | 1,568,000 | 6,647,610 | 4.2395 | 3.426 | 3.386 | 3.426 | 3.354 | 3.547 | 1,945,065 | 3.4177 | 2.16% |
| 2024-11-11 | 0 | 4.160 | 4.140 | 4.160 | 4.050 | 4.220 | 2,381,000 | 9,783,340 | 4.1089 | 3.354 | 3.337 | 3.354 | 3.265 | 3.402 | 2,953,572 | 3.3124 | -0.48% |
| 2024-11-08 | 0 | 4.180 | 4.180 | 4.190 | 4.100 | 4.450 | 2,034,000 | 8,578,650 | 4.2176 | 3.370 | 3.370 | 3.378 | 3.305 | 3.587 | 2,523,127 | 3.4000 | -0.71% |
| 2024-11-07 | 0 | 4.210 | 4.210 | 4.230 | 4.180 | 4.460 | 2,287,000 | 9,723,200 | 4.2515 | 3.394 | 3.394 | 3.410 | 3.370 | 3.595 | 2,836,967 | 3.4273 | -5.18% |
| 2024-11-06 | 0 | 4.440 | 4.430 | 4.440 | 4.360 | 4.680 | 2,870,000 | 12,860,010 | 4.4808 | 3.579 | 3.571 | 3.579 | 3.515 | 3.773 | 3,560,165 | 3.6122 | -4.52% |
| 2024-11-05 | 0 | 4.650 | 4.640 | 4.650 | 4.310 | 4.800 | 8,074,000 | 37,324,340 | 4.6228 | 3.749 | 3.741 | 3.749 | 3.474 | 3.869 | 10,015,599 | 3.7266 | 7.89% |
| 2024-11-04 | 0 | 4.310 | 4.280 | 4.310 | 4.020 | 4.400 | 5,112,000 | 21,818,000 | 4.2680 | 3.474 | 3.450 | 3.474 | 3.241 | 3.547 | 6,341,310 | 3.4406 | 5.12% |
| 2024-11-01 | 0 | 4.100 | 4.100 | 4.110 | 3.910 | 4.250 | 44,695,000 | 185,626,430 | 4.1532 | 3.305 | 3.305 | 3.313 | 3.152 | 3.426 | 55,443,050 | 3.3481 |
Webb-site Database - Powered By Linux Group