APT Electronics Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02551  2024-11-08    
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
2026-07-03 0 2.090 1.980 2.030 2.050 2.100 40,000 83,630 2.0908 2.090 1.980 2.030 2.050 2.100 40,000 2.0908 5.03%
2026-07-02 0 1.990 1.950 1.990 1.990 2.160 68,000 138,880 2.0424 1.990 1.950 1.990 1.990 2.160 68,000 2.0424 -8.29%
2026-06-30 0 2.170 2.130 2.160 2.130 2.220 21,000 46,030 2.1919 2.170 2.130 2.160 2.130 2.220 21,000 2.1919 -5.24%
2026-06-29 0 2.290 2.120 2.230 2.120 2.350 22,000 47,540 2.1609 2.290 2.120 2.230 2.120 2.350 22,000 2.1609 5.53%
2026-06-26 0 2.170 1.940 2.110 2.170 2.170 9,000 19,530 2.1700 2.170 1.940 2.110 2.170 2.170 9,000 2.1700 0.46%
2026-06-25 0 2.160 2.000 2.100 - - 0 0 - 2.160 2.000 2.100 - - 0 - 0.00%
2026-06-24 0 2.160 1.940 2.100 2.160 2.170 68,000 147,230 2.1651 2.160 1.940 2.100 2.160 2.170 68,000 2.1651 -0.46%
2026-06-23 0 2.170 2.170 2.200 2.170 2.210 98,000 214,300 2.1867 2.170 2.170 2.200 2.170 2.210 98,000 2.1867 -1.36%
2026-06-22 0 2.200 2.200 2.240 2.160 2.200 23,000 50,480 2.1948 2.200 2.200 2.240 2.160 2.200 23,000 2.1948 -2.65%
2026-06-18 0 2.260 2.160 2.260 - - 0 0 - 2.260 2.160 2.260 - - 0 - -2.16%
2026-06-17 0 2.310 2.160 2.350 2.140 2.370 28,000 60,890 2.1746 2.310 2.160 2.350 2.140 2.370 28,000 2.1746 5.96%
2026-06-16 0 2.180 2.170 2.240 2.170 2.180 2,000 4,350 2.1750 2.180 2.170 2.240 2.170 2.180 2,000 2.1750 0.93%
2026-06-15 0 2.160 2.150 2.200 2.160 2.210 101,000 221,000 2.1881 2.160 2.150 2.200 2.160 2.210 101,000 2.1881 0.28%
2026-06-12 0 2.200 2.160 2.200 2.150 2.270 150,000 330,130 2.2009 2.154 2.115 2.154 2.105 2.223 153,203 2.1548 0.46%
2026-06-11 0 2.190 2.180 2.280 2.180 2.190 16,000 35,560 2.2225 2.144 2.134 2.232 2.134 2.144 16,342 2.1760 0.00%
2026-06-10 0 2.190 2.170 2.200 2.160 2.200 71,000 155,560 2.1910 2.144 2.125 2.154 2.115 2.154 72,516 2.1452 -4.78%
2026-06-09 0 2.300 2.220 2.280 2.150 2.440 135,000 311,140 2.3047 2.252 2.174 2.232 2.105 2.389 137,883 2.2566 -2.13%
2026-06-08 0 2.350 2.290 2.400 - - 28,000 65,800 2.3500 2.301 2.242 2.350 - - 28,598 2.3009 0.00%
2026-06-05 0 2.350 2.350 2.400 2.350 2.380 34,000 80,140 2.3571 2.301 2.301 2.350 2.301 2.330 34,726 2.3078 -2.08%
2026-06-04 0 2.400 2.330 2.400 2.400 2.400 100,000 240,000 2.4000 2.350 2.281 2.350 2.350 2.350 102,136 2.3498 0.00%
2026-06-03 0 2.400 2.330 2.400 2.330 2.400 55,000 130,470 2.3722 2.350 2.281 2.350 2.281 2.350 56,175 2.3226 0.00%
2026-06-02 0 2.400 2.330 2.400 2.400 2.400 20,000 48,000 2.4000 2.350 2.281 2.350 2.350 2.350 20,427 2.3498 0.00%
2026-06-01 0 2.400 2.380 2.400 2.390 2.400 183,000 438,700 2.3973 2.350 2.330 2.350 2.340 2.350 186,908 2.3471 0.42%
2026-05-29 0 2.390 2.380 2.390 2.390 2.450 261,000 629,740 2.4128 2.340 2.330 2.340 2.340 2.399 266,574 2.3623 0.00%
2026-05-28 0 2.390 2.390 2.410 2.390 2.400 57,000 136,530 2.3953 2.340 2.340 2.360 2.340 2.350 58,217 2.3452 0.84%
2026-05-27 0 2.370 2.290 2.410 2.370 2.400 402,000 957,600 2.3821 2.320 2.242 2.360 2.320 2.350 410,585 2.3323 0.00%
2026-05-26 0 2.370 2.350 2.370 2.370 2.400 114,000 271,340 2.3802 2.320 2.301 2.320 2.320 2.350 116,435 2.3304 -0.84%
2026-05-22 0 2.390 2.350 2.390 2.250 2.410 190,000 454,280 2.3909 2.340 2.301 2.340 2.203 2.360 194,058 2.3410 2.58%
2026-05-21 0 2.330 2.330 2.370 2.330 2.400 204,000 483,400 2.3696 2.281 2.281 2.320 2.281 2.350 208,357 2.3201 -2.10%
2026-05-20 0 2.380 2.260 2.380 2.370 2.390 25,000 59,450 2.3780 2.330 2.213 2.330 2.320 2.340 25,534 2.3283 0.42%
2026-05-19 0 2.370 2.290 2.370 2.270 2.370 239,000 554,420 2.3197 2.320 2.242 2.320 2.223 2.320 244,104 2.2712 -0.42%
2026-05-18 0 2.380 2.270 2.380 2.380 2.390 7,000 16,700 2.3857 2.330 2.223 2.330 2.330 2.340 7,149 2.3358 0.00%
2026-05-15 0 2.380 2.220 2.390 2.380 2.390 126,000 300,340 2.3837 2.330 2.174 2.340 2.330 2.340 128,691 2.3338 -0.42%
2026-05-14 0 2.390 2.220 2.390 2.220 2.400 47,000 109,410 2.3279 2.340 2.174 2.340 2.174 2.350 48,004 2.2792 3.02%
2026-05-13 0 2.320 2.300 2.330 2.300 2.320 30,000 69,580 2.3193 2.271 2.252 2.281 2.252 2.271 30,641 2.2708 0.00%
2026-05-12 0 2.320 2.300 2.320 2.300 2.320 152,000 351,660 2.3136 2.271 2.252 2.271 2.252 2.271 155,246 2.2652 -0.85%
2026-05-11 0 2.340 2.300 2.380 2.260 2.340 43,000 98,890 2.2998 2.291 2.252 2.330 2.213 2.291 43,918 2.2517 1.74%
2026-05-08 0 2.300 2.220 2.240 2.300 2.390 135,000 314,780 2.3317 2.252 2.174 2.193 2.252 2.340 137,883 2.2829 -3.77%
2026-05-07 0 2.390 2.390 2.400 2.350 2.400 190,000 451,390 2.3757 2.340 2.340 2.350 2.301 2.350 194,058 2.3261 3.91%
2026-05-06 0 2.300 2.300 2.350 2.300 2.350 87,000 203,810 2.3426 2.252 2.252 2.301 2.252 2.301 88,858 2.2937 0.00%
2026-05-05 0 2.300 2.300 2.340 2.280 2.340 25,000 57,200 2.2880 2.252 2.252 2.291 2.232 2.291 25,534 2.2402 0.88%
2026-05-04 0 2.280 2.280 2.300 2.250 2.350 60,000 138,040 2.3007 2.232 2.232 2.252 2.203 2.301 61,281 2.2526 5.07%
2026-04-30 0 2.170 2.170 2.230 2.170 2.250 38,000 84,790 2.2313 2.125 2.125 2.183 2.125 2.203 38,812 2.1847 -1.36%
2026-04-29 0 2.200 2.150 2.180 2.090 2.250 586,000 1,289,740 2.2009 2.154 2.105 2.134 2.046 2.203 598,514 2.1549 1.38%
2026-04-28 0 2.170 2.170 2.190 2.080 2.230 75,000 163,190 2.1759 2.125 2.125 2.144 2.037 2.183 76,602 2.1304 -0.91%
2026-04-27 0 2.190 2.130 2.190 2.000 2.200 817,000 1,665,720 2.0388 2.144 2.085 2.144 1.958 2.154 834,448 1.9962 5.29%
2026-04-24 0 2.080 2.080 2.090 2.010 2.100 58,000 119,910 2.0674 2.037 2.037 2.046 1.968 2.056 59,239 2.0242 -0.95%
2026-04-23 0 2.100 2.020 2.040 2.050 2.100 144,000 298,790 2.0749 2.056 1.978 1.997 2.007 2.056 147,075 2.0315 0.48%
2026-04-22 0 2.090 2.090 2.130 2.050 2.130 143,000 300,680 2.1027 2.046 2.046 2.085 2.007 2.085 146,054 2.0587 0.48%
2026-04-21 0 2.080 2.080 2.100 2.080 2.120 134,000 281,860 2.1034 2.037 2.037 2.056 2.037 2.076 136,862 2.0595 0.48%
2026-04-20 0 2.070 2.070 2.100 2.030 2.130 197,000 413,220 2.0976 2.027 2.027 2.056 1.988 2.085 201,207 2.0537 1.97%
2026-04-17 0 2.030 1.960 1.970 2.000 2.080 152,000 307,570 2.0235 1.988 1.919 1.929 1.958 2.037 155,246 1.9812 1.50%
2026-04-16 0 2.000 1.980 2.000 1.850 2.380 1,693,000 3,464,970 2.0466 1.958 1.939 1.958 1.811 2.330 1,729,155 2.0039 -15.25%
2026-04-15 0 2.360 2.270 2.290 2.360 2.370 3,000 7,090 2.3633 2.311 2.223 2.242 2.311 2.320 3,064 2.3139 0.00%
2026-04-14 0 2.360 2.280 2.290 2.360 2.360 7,000 16,520 2.3600 2.311 2.232 2.242 2.311 2.311 7,149 2.3107 -0.42%
2026-04-13 0 2.370 2.230 2.380 2.270 2.370 21,000 48,270 2.2986 2.320 2.183 2.330 2.223 2.320 21,448 2.2505 3.95%
2026-04-10 0 2.280 2.280 2.400 2.280 2.300 40,000 92,220 2.3055 2.232 2.232 2.350 2.232 2.252 40,854 2.2573 -5.00%
2026-04-09 0 2.400 2.300 2.400 2.360 2.420 17,000 40,240 2.3671 2.350 2.252 2.350 2.311 2.369 17,363 2.3176 1.69%
2026-04-08 0 2.360 2.240 2.420 2.360 2.430 154,000 366,970 2.3829 2.311 2.193 2.369 2.311 2.379 157,289 2.3331 0.00%
2026-04-02 0 2.360 2.360 2.370 2.160 2.360 80,000 178,280 2.2285 2.311 2.311 2.320 2.115 2.311 81,708 2.1819 3.96%
2026-04-01 0 2.270 2.220 2.270 2.220 2.390 39,000 89,800 2.3026 2.223 2.174 2.223 2.174 2.340 39,833 2.2544 -2.99%
2026-03-31 0 2.340 2.220 2.340 2.180 2.410 25,000 56,190 2.2476 2.291 2.174 2.291 2.134 2.360 25,534 2.2006 1.30%
2026-03-30 0 2.310 2.200 2.310 2.090 2.310 129,000 282,690 2.1914 2.262 2.154 2.262 2.046 2.262 131,755 2.1456 1.76%
2026-03-27 0 2.270 2.270 2.300 2.180 2.410 115,000 256,170 2.2276 2.223 2.223 2.252 2.134 2.360 117,456 2.1810 -0.44%
2026-03-26 0 2.280 2.190 2.290 2.130 2.300 20,000 44,030 2.2015 2.232 2.144 2.242 2.085 2.252 20,427 2.1555 -0.87%
2026-03-25 0 2.300 2.200 2.290 2.260 2.310 25,000 56,890 2.2756 2.252 2.154 2.242 2.213 2.262 25,534 2.2280 1.32%
2026-03-24 0 2.270 2.160 2.270 2.150 2.290 8,000 17,480 2.1850 2.223 2.115 2.223 2.105 2.242 8,171 2.1393 6.07%
2026-03-23 0 2.140 2.130 2.230 2.140 2.190 18,000 39,080 2.1711 2.095 2.085 2.183 2.095 2.144 18,384 2.1257 -6.96%
2026-03-20 0 2.300 2.230 2.300 2.280 2.300 38,000 87,340 2.2984 2.252 2.183 2.252 2.232 2.252 38,812 2.2504 0.00%
2026-03-19 0 2.300 2.200 2.330 2.200 2.350 34,000 77,280 2.2729 2.252 2.154 2.281 2.154 2.301 34,726 2.2254 0.88%
2026-03-18 0 2.280 2.250 2.280 2.100 2.300 167,000 370,820 2.2205 2.232 2.203 2.232 2.056 2.252 170,566 2.1741 2.24%
2026-03-17 0 2.230 2.230 2.240 2.110 2.250 51,000 111,370 2.1837 2.183 2.183 2.193 2.066 2.203 52,089 2.1381 1.36%
2026-03-16 0 2.200 2.200 2.250 2.200 2.350 56,000 125,720 2.2450 2.154 2.154 2.203 2.154 2.301 57,196 2.1981 -2.22%
2026-03-13 0 2.250 2.100 2.400 2.240 2.250 48,000 107,720 2.2442 2.203 2.056 2.350 2.193 2.203 49,025 2.1972 0.00%
2026-03-12 0 2.250 2.250 2.350 2.250 2.270 10,000 22,540 2.2540 2.203 2.203 2.301 2.203 2.223 10,214 2.2069 -0.88%
2026-03-11 0 2.270 2.270 2.450 2.250 2.280 38,000 85,970 2.2624 2.223 2.223 2.399 2.203 2.232 38,812 2.2151 -3.40%
2026-03-10 0 2.350 2.260 2.400 2.250 2.350 19,000 43,930 2.3121 2.301 2.213 2.350 2.203 2.301 19,406 2.2638 4.91%
2026-03-09 0 2.240 2.240 2.350 2.210 2.220 4,000 8,860 2.2150 2.193 2.193 2.301 2.164 2.174 4,085 2.1687 -6.67%
2026-03-06 0 2.400 2.270 2.400 2.250 2.500 184,000 428,110 2.3267 2.350 2.223 2.350 2.203 2.448 187,929 2.2780 -1.23%
2026-03-05 0 2.430 2.290 2.480 2.430 2.520 55,000 138,110 2.5111 2.379 2.242 2.428 2.379 2.467 56,175 2.4586 0.00%
2026-03-04 0 2.430 2.250 2.430 2.440 2.450 10,000 24,480 2.4480 2.379 2.203 2.379 2.389 2.399 10,214 2.3968 -2.02%
2026-03-03 0 2.480 2.430 2.480 2.490 2.500 45,000 112,430 2.4984 2.428 2.379 2.428 2.438 2.448 45,961 2.4462 -0.80%
2026-03-02 0 2.500 2.500 2.530 2.300 2.570 162,000 402,470 2.4844 2.448 2.448 2.477 2.252 2.516 165,460 2.4324 1.21%
2026-02-27 0 2.470 2.180 2.400 2.470 2.500 26,000 64,520 2.4815 2.418 2.134 2.350 2.418 2.448 26,555 2.4297 2.92%
2026-02-26 0 2.400 2.230 2.330 2.400 2.550 36,000 89,540 2.4872 2.350 2.183 2.281 2.350 2.497 36,769 2.4352 -3.61%
2026-02-25 0 2.490 2.190 2.430 2.500 2.500 48,000 120,000 2.5000 2.438 2.144 2.379 2.448 2.448 49,025 2.4477 0.00%
2026-02-24 0 2.490 2.490 2.500 2.480 2.490 29,000 71,980 2.4821 2.438 2.438 2.448 2.428 2.438 29,619 2.4302 1.63%
2026-02-23 0 2.450 2.450 2.460 2.450 2.500 29,000 71,450 2.4638 2.399 2.399 2.409 2.399 2.448 29,619 2.4123 0.82%
2026-02-20 0 2.430 2.430 2.450 2.360 2.450 53,000 128,300 2.4208 2.379 2.379 2.399 2.311 2.399 54,132 2.3701 2.53%
2026-02-16 0 2.370 2.370 2.380 2.320 2.400 11,000 26,290 2.3900 2.320 2.320 2.330 2.271 2.350 11,235 2.3400 3.04%
2026-02-13 0 2.300 2.240 2.300 2.230 2.300 234,000 529,020 2.2608 2.252 2.193 2.252 2.183 2.252 238,997 2.2135 1.32%
2026-02-12 0 2.270 2.190 2.200 2.130 2.280 177,000 389,840 2.2025 2.223 2.144 2.154 2.085 2.232 180,780 2.1564 -0.87%
2026-02-11 0 2.290 2.180 2.230 2.080 2.480 1,325,000 2,889,050 2.1804 2.242 2.134 2.183 2.037 2.428 1,353,296 2.1348 -4.18%
2026-02-10 0 2.390 2.360 2.480 2.360 2.490 45,000 109,580 2.4351 2.340 2.311 2.428 2.311 2.438 45,961 2.3842 1.27%
2026-02-09 0 2.360 2.360 2.430 2.360 2.500 107,000 257,630 2.4078 2.311 2.311 2.379 2.311 2.448 109,285 2.3574 0.85%
2026-02-06 0 2.340 2.340 2.400 2.340 2.470 100,000 238,500 2.3850 2.291 2.291 2.350 2.291 2.418 102,136 2.3351 -2.50%
2026-02-05 0 2.400 2.400 2.430 2.400 2.450 26,000 63,250 2.4327 2.350 2.350 2.379 2.350 2.399 26,555 2.3818 0.00%
2026-02-04 0 2.400 2.400 2.450 2.400 2.500 21,000 51,040 2.4305 2.350 2.350 2.399 2.350 2.448 21,448 2.3797 -0.41%
2026-02-03 0 2.410 2.380 2.420 2.400 2.460 48,000 115,630 2.4090 2.360 2.330 2.369 2.350 2.409 49,025 2.3586 1.26%
2026-02-02 0 2.380 2.380 2.420 2.380 2.540 127,000 306,670 2.4147 2.330 2.330 2.369 2.330 2.487 129,712 2.3642 -1.65%
2026-01-30 0 2.420 2.420 2.500 2.410 2.540 14,000 34,700 2.4786 2.369 2.369 2.448 2.360 2.487 14,299 2.4267 -2.02%
2026-01-29 0 2.470 2.470 2.490 2.450 2.500 39,000 96,260 2.4682 2.418 2.418 2.438 2.399 2.448 39,833 2.4166 1.23%
2026-01-28 0 2.440 2.430 2.460 2.430 2.460 25,000 60,950 2.4380 2.389 2.379 2.409 2.379 2.409 25,534 2.3870 -1.21%
2026-01-27 0 2.470 2.450 2.490 2.470 2.580 59,000 148,590 2.5185 2.418 2.399 2.438 2.418 2.526 60,260 2.4658 -1.20%
2026-01-26 0 2.500 2.500 2.540 2.410 2.540 23,000 57,410 2.4961 2.448 2.448 2.487 2.360 2.487 23,491 2.4439 -1.96%
2026-01-23 0 2.550 2.480 2.550 2.480 2.560 120,000 303,390 2.5283 2.497 2.428 2.497 2.428 2.506 122,563 2.4754 2.00%
2026-01-22 0 2.500 2.500 2.540 2.490 2.550 50,000 125,310 2.5062 2.448 2.448 2.487 2.438 2.497 51,068 2.4538 0.00%
2026-01-21 0 2.500 2.500 2.550 2.490 2.550 19,000 47,700 2.5105 2.448 2.448 2.497 2.438 2.497 19,406 2.4580 0.00%
2026-01-20 0 2.500 2.500 2.580 2.500 2.600 35,000 88,200 2.5200 2.448 2.448 2.526 2.448 2.546 35,747 2.4673 -1.96%
2026-01-19 0 2.550 2.550 2.600 2.550 2.560 10,000 25,510 2.5510 2.497 2.497 2.546 2.497 2.506 10,214 2.4977 0.00%
2026-01-16 0 2.550 2.520 2.580 2.520 2.600 109,000 277,730 2.5480 2.497 2.467 2.526 2.467 2.546 111,328 2.4947 1.19%
2026-01-15 0 2.520 2.520 2.570 2.520 2.570 21,000 53,170 2.5319 2.467 2.467 2.516 2.467 2.516 21,448 2.4790 -1.95%
2026-01-14 0 2.570 2.570 2.580 2.490 2.570 103,000 260,670 2.5308 2.516 2.516 2.526 2.438 2.516 105,200 2.4779 2.39%
2026-01-13 0 2.510 2.500 2.510 2.510 2.700 92,000 239,130 2.5992 2.458 2.448 2.458 2.458 2.644 93,965 2.5449 -8.73%
2026-01-09 0 2.750 2.750 2.780 2.750 2.800 7,000 19,300 2.7571 2.693 2.693 2.722 2.693 2.741 7,149 2.6995 -1.79%
2026-01-08 0 2.800 2.750 2.800 2.730 2.800 66,000 182,830 2.7702 2.741 2.693 2.741 2.673 2.741 67,409 2.7122 0.36%
2026-01-07 0 2.790 2.720 2.790 2.780 2.790 407,000 1,135,310 2.7895 2.732 2.663 2.732 2.722 2.732 415,692 2.7311 0.00%
2026-01-06 0 2.790 2.790 2.820 2.790 2.900 114,000 323,780 2.8402 2.732 2.732 2.761 2.732 2.839 116,435 2.7808 0.00%
2026-01-05 0 2.790 2.690 2.860 2.790 2.820 62,000 173,580 2.7997 2.732 2.634 2.800 2.732 2.761 63,324 2.7411 -1.76%
2025-12-31 0 2.840 2.840 2.930 2.840 2.920 6,000 17,190 2.8650 2.781 2.781 2.869 2.781 2.859 6,128 2.8051 -0.70%
2025-12-30 0 2.860 2.860 2.910 2.860 2.860 8,000 22,880 2.8600 2.800 2.800 2.849 2.800 2.800 8,171 2.8002 0.00%
2025-12-29 0 2.860 2.870 2.880 2.800 2.880 45,000 127,500 2.8333 2.800 2.810 2.820 2.741 2.820 45,961 2.7741 -0.69%
2025-12-24 0 2.880 2.800 2.880 - - 0 0 - 2.820 2.741 2.820 - - 0 - 0.00%
2025-12-23 0 2.880 2.880 2.890 2.800 2.910 21,000 59,980 2.8562 2.820 2.820 2.830 2.741 2.849 21,448 2.7965 2.13%
2025-12-22 0 2.820 2.820 2.940 2.800 2.950 38,000 110,450 2.9066 2.761 2.761 2.879 2.741 2.888 38,812 2.8458 -4.41%
2025-12-19 0 2.950 2.710 2.970 2.900 2.950 42,000 123,280 2.9352 2.888 2.653 2.908 2.839 2.888 42,897 2.8739 1.03%
2025-12-18 0 2.920 2.710 2.950 2.830 2.930 78,000 227,320 2.9144 2.859 2.653 2.888 2.771 2.869 79,666 2.8534 2.46%
2025-12-17 0 2.850 2.830 2.910 2.850 2.850 9,000 25,650 2.8500 2.790 2.771 2.849 2.790 2.790 9,192 2.7904 0.71%
2025-12-16 0 2.830 2.830 2.920 2.680 2.750 10,000 27,230 2.7230 2.771 2.771 2.859 2.624 2.693 10,214 2.6661 -3.08%
2025-12-15 0 2.920 2.830 2.920 2.930 2.930 29,000 84,970 2.9300 2.859 2.771 2.859 2.869 2.869 29,619 2.8687 -1.02%
2025-12-12 0 2.950 2.830 2.970 2.950 2.970 68,000 200,980 2.9556 2.888 2.771 2.908 2.888 2.908 69,452 2.8938 -0.34%
2025-12-11 0 2.960 2.830 2.970 2.960 2.970 27,000 80,110 2.9670 2.898 2.771 2.908 2.898 2.908 27,577 2.9050 -0.34%
2025-12-10 0 2.970 2.850 2.970 - - 0 0 - 2.908 2.790 2.908 - - 0 - -0.34%
2025-12-09 0 2.980 2.840 2.980 2.930 3.000 75,000 220,100 2.9347 2.918 2.781 2.918 2.869 2.937 76,602 2.8733 2.41%
2025-12-08 0 2.910 2.840 2.920 2.900 2.910 67,000 194,670 2.9055 2.849 2.781 2.859 2.839 2.849 68,431 2.8448 0.34%
2025-12-05 0 2.900 2.900 2.930 2.890 2.960 422,000 1,233,290 2.9225 2.839 2.839 2.869 2.830 2.898 431,012 2.8614 2.47%
2025-12-04 0 2.830 2.830 2.880 2.810 2.900 40,000 114,270 2.8568 2.771 2.771 2.820 2.751 2.839 40,854 2.7970 0.35%
2025-12-03 0 2.820 2.820 2.900 2.820 2.820 1,000 2,820 2.8200 2.761 2.761 2.839 2.761 2.761 1,021 2.7610 0.00%
2025-12-02 0 2.820 2.820 2.890 2.820 2.900 29,000 83,700 2.8862 2.761 2.761 2.830 2.761 2.839 29,619 2.8259 -1.40%
2025-12-01 0 2.860 2.860 2.890 2.860 2.900 87,000 251,570 2.8916 2.800 2.800 2.830 2.800 2.839 88,858 2.8311 0.00%
2025-11-28 0 2.860 2.860 2.900 2.850 2.900 69,000 197,530 2.8628 2.800 2.800 2.839 2.790 2.839 70,474 2.8029 -0.69%
2025-11-27 0 2.880 2.880 2.890 2.880 2.900 9,000 25,980 2.8867 2.820 2.820 2.830 2.820 2.839 9,192 2.8263 1.05%
2025-11-26 0 2.850 2.850 2.910 2.850 2.900 7,000 20,050 2.8643 2.790 2.790 2.849 2.790 2.839 7,149 2.8044 0.35%
2025-11-25 0 2.840 2.840 2.900 2.830 2.950 54,000 154,790 2.8665 2.781 2.781 2.839 2.771 2.888 55,153 2.8065 0.71%
2025-11-24 0 2.820 2.820 2.840 2.820 2.870 45,000 128,000 2.8444 2.761 2.761 2.781 2.761 2.810 45,961 2.7850 0.00%
2025-11-21 0 2.820 2.820 2.840 2.810 2.890 207,000 592,730 2.8634 2.761 2.761 2.781 2.751 2.830 211,421 2.8036 -2.08%
2025-11-20 0 2.880 2.880 2.950 2.880 2.960 238,000 697,800 2.9319 2.820 2.820 2.888 2.820 2.898 243,083 2.8706 -1.37%
2025-11-19 0 2.920 2.920 2.960 2.880 2.960 151,000 439,940 2.9135 2.859 2.859 2.898 2.820 2.898 154,225 2.8526 -1.35%
2025-11-18 0 2.960 2.960 3.000 2.960 2.960 3,000 8,880 2.9600 2.898 2.898 2.937 2.898 2.898 3,064 2.8981 -0.34%
2025-11-17 0 2.970 2.970 3.000 2.970 3.010 122,000 366,620 3.0051 2.908 2.908 2.937 2.908 2.947 124,605 2.9422 -1.33%
2025-11-14 0 3.010 3.010 3.120 3.000 3.130 206,000 624,700 3.0325 2.947 2.947 3.055 2.937 3.065 210,399 2.9691 -1.31%
2025-11-13 0 3.050 3.050 3.060 3.000 3.180 189,000 574,760 3.0411 2.986 2.986 2.996 2.937 3.114 193,036 2.9775 0.33%
2025-11-12 0 3.040 3.040 3.070 3.040 3.080 18,000 55,240 3.0689 2.976 2.976 3.006 2.976 3.016 18,384 3.0047 -1.30%
2025-11-11 0 3.080 3.080 3.100 3.080 3.100 60,000 185,500 3.0917 3.016 3.016 3.035 3.016 3.035 61,281 3.0270 -0.65%
2025-11-10 0 3.100 3.100 3.150 3.090 3.110 44,000 136,550 3.1034 3.035 3.035 3.084 3.025 3.045 44,940 3.0385 0.32%
2025-11-07 0 3.090 3.090 3.200 3.090 3.130 21,000 65,130 3.1014 3.025 3.025 3.133 3.025 3.065 21,448 3.0366 -5.21%
2025-11-06 0 3.260 3.140 3.170 3.150 3.260 22,000 70,010 3.1823 3.192 3.074 3.104 3.084 3.192 22,470 3.1157 2.52%
2025-11-05 0 3.180 3.180 3.190 3.090 3.190 100,000 315,340 3.1534 3.114 3.114 3.123 3.025 3.123 102,136 3.0875 1.60%
2025-11-04 0 3.130 3.130 3.200 3.060 3.200 250,000 787,300 3.1492 3.065 3.065 3.133 2.996 3.133 255,339 3.0834 1.62%
2025-11-03 0 3.080 3.080 3.150 3.030 3.150 148,000 458,570 3.0984 3.016 3.016 3.084 2.967 3.084 151,161 3.0337 1.99%
2025-10-31 0 3.020 3.020 3.080 3.020 3.070 47,000 143,670 3.0568 2.957 2.957 3.016 2.957 3.006 48,004 2.9929 0.00%
2025-10-30 0 3.020 3.020 3.050 3.020 3.070 55,000 166,770 3.0322 2.957 2.957 2.986 2.957 3.006 56,175 2.9688 -0.33%
2025-10-28 0 3.030 3.030 3.070 3.020 3.050 65,000 198,110 3.0478 2.967 2.967 3.006 2.957 2.986 66,388 2.9841 0.33%
2025-10-27 0 3.020 3.020 3.090 3.010 3.080 121,000 369,530 3.0540 2.957 2.957 3.025 2.947 3.016 123,584 2.9901 0.00%
2025-10-24 0 3.020 3.020 3.050 3.000 3.020 30,000 90,240 3.0080 2.957 2.957 2.986 2.937 2.957 30,641 2.9451 0.00%
2025-10-23 0 3.020 3.020 3.060 3.020 3.040 19,000 57,410 3.0216 2.957 2.957 2.996 2.957 2.976 19,406 2.9584 0.00%
2025-10-22 0 3.020 3.020 3.060 3.020 3.050 61,000 184,440 3.0236 2.957 2.957 2.996 2.957 2.986 62,303 2.9604 0.00%
2025-10-21 0 3.020 3.020 3.080 3.010 3.030 81,000 244,790 3.0221 2.957 2.957 3.016 2.947 2.967 82,730 2.9589 0.67%
2025-10-20 0 3.000 3.000 3.040 3.000 3.050 64,000 193,400 3.0219 2.937 2.937 2.976 2.937 2.986 65,367 2.9587 -0.66%
2025-10-17 0 3.020 3.020 3.090 3.010 3.090 164,000 500,740 3.0533 2.957 2.957 3.025 2.947 3.025 167,502 2.9895 -1.31%
2025-10-16 0 3.060 3.050 3.080 3.060 3.080 24,000 73,730 3.0721 2.996 2.986 3.016 2.996 3.016 24,513 3.0078 0.00%
2025-10-15 0 3.060 3.060 3.090 3.050 3.060 41,000 125,440 3.0595 2.996 2.996 3.025 2.986 2.996 41,876 2.9955 -1.29%
2025-10-14 0 3.100 3.060 3.120 3.050 3.100 107,000 329,550 3.0799 3.035 2.996 3.055 2.986 3.035 109,285 3.0155 0.00%
2025-10-13 0 3.100 3.060 3.100 3.080 3.130 197,000 612,310 3.1082 3.035 2.996 3.035 3.016 3.065 201,207 3.0432 -0.96%
2025-10-10 0 3.130 3.130 3.140 3.110 3.170 142,000 446,970 3.1477 3.065 3.065 3.074 3.045 3.104 145,032 3.0819 0.64%
2025-10-09 0 3.110 3.110 3.140 3.100 3.200 143,000 448,560 3.1368 3.045 3.045 3.074 3.035 3.133 146,054 3.0712 -3.42%
2025-10-08 0 3.220 3.190 3.230 3.180 3.230 39,000 124,630 3.1956 3.153 3.123 3.162 3.114 3.162 39,833 3.1288 0.62%
2025-10-06 0 3.200 3.200 3.230 3.160 3.250 139,000 444,630 3.1988 3.133 3.133 3.162 3.094 3.182 141,968 3.1319 -0.93%
2025-10-03 0 3.230 3.140 3.220 3.100 3.230 152,000 480,190 3.1591 3.162 3.074 3.153 3.035 3.162 155,246 3.0931 3.19%
2025-10-02 0 3.130 3.130 3.150 3.030 3.210 213,000 669,495 3.1432 3.065 3.065 3.084 2.967 3.143 217,549 3.0774 -2.49%
2025-09-30 0 3.210 3.180 3.210 2.860 3.210 743,000 2,312,720 3.1127 3.143 3.114 3.143 2.800 3.143 758,867 3.0476 12.24%
2025-09-29 0 2.860 2.730 2.860 2.790 2.930 260,000 751,100 2.8888 2.800 2.673 2.800 2.732 2.869 265,552 2.8284 -1.72%
2025-09-26 0 2.910 2.910 2.930 2.880 3.010 145,000 426,360 2.9404 2.849 2.849 2.869 2.820 2.947 148,097 2.8789 -2.68%
2025-09-25 0 2.990 2.990 3.000 2.990 3.050 71,000 213,830 3.0117 2.927 2.927 2.937 2.927 2.986 72,516 2.9487 -1.97%
2025-09-24 0 3.050 3.040 3.060 3.050 3.090 38,000 116,570 3.0676 2.986 2.976 2.996 2.986 3.025 38,812 3.0035 -1.29%
2025-09-23 0 3.090 3.090 3.120 3.050 3.120 95,000 293,050 3.0847 3.025 3.025 3.055 2.986 3.055 97,029 3.0202 1.31%
2025-09-22 0 3.050 3.050 3.080 3.010 3.050 45,000 135,660 3.0147 2.986 2.986 3.016 2.947 2.986 45,961 2.9516 1.67%
2025-09-19 0 3.000 3.000 3.020 3.000 3.030 77,000 231,490 3.0064 2.937 2.937 2.957 2.937 2.967 78,644 2.9435 0.00%
2025-09-18 0 3.000 3.000 3.030 3.000 3.080 95,000 288,500 3.0368 2.937 2.937 2.967 2.937 3.016 97,029 2.9733 0.00%
2025-09-17 0 3.000 3.000 3.010 3.000 3.040 212,000 639,900 3.0184 2.937 2.937 2.947 2.937 2.976 216,527 2.9553 -1.32%
2025-09-16 0 3.040 3.030 3.060 3.000 3.100 104,000 317,600 3.0538 2.976 2.967 2.996 2.937 3.035 106,221 2.9900 -1.94%
2025-09-15 0 3.100 3.100 3.110 3.100 3.110 81,000 251,410 3.1038 3.035 3.035 3.045 3.035 3.045 82,730 3.0389 -0.32%
2025-09-12 0 3.110 3.100 3.120 3.100 3.110 57,000 176,800 3.1018 3.045 3.035 3.055 3.035 3.045 58,217 3.0369 0.32%
2025-09-11 0 3.100 3.100 3.140 3.100 3.150 68,000 211,790 3.1146 3.035 3.035 3.074 3.035 3.084 69,452 3.0494 -0.96%
2025-09-10 0 3.130 3.130 3.150 3.130 3.160 50,000 157,450 3.1490 3.065 3.065 3.084 3.065 3.094 51,068 3.0832 -1.26%
2025-09-09 0 3.170 3.150 3.170 3.170 3.170 45,000 142,650 3.1700 3.104 3.084 3.104 3.104 3.104 45,961 3.1037 1.28%
2025-09-08 0 3.130 3.130 3.150 3.120 3.160 31,200 98,126 3.1451 3.065 3.065 3.084 3.055 3.094 31,866 3.0793 0.32%
2025-09-05 0 3.120 3.120 3.140 3.110 3.120 39,000 121,670 3.1197 3.055 3.055 3.074 3.045 3.055 39,833 3.0545 0.00%
2025-09-04 0 3.120 3.100 3.120 3.100 3.160 17,000 53,090 3.1229 3.055 3.035 3.055 3.035 3.094 17,363 3.0576 0.00%
2025-09-03 0 3.120 3.120 3.140 3.100 3.140 127,000 397,300 3.1283 3.055 3.055 3.074 3.035 3.074 129,712 3.0629 -0.64%
2025-09-02 0 3.140 3.140 3.170 3.140 3.160 35,000 109,950 3.1414 3.074 3.074 3.104 3.074 3.094 35,747 3.0757 0.00%
2025-09-01 0 3.140 3.140 3.160 3.120 3.160 137,000 430,870 3.1450 3.074 3.074 3.094 3.055 3.094 139,926 3.0793 -1.26%
2025-08-29 0 3.180 3.150 3.190 3.140 3.180 122,000 385,270 3.1580 3.114 3.084 3.123 3.074 3.114 124,605 3.0919 0.95%
2025-08-28 0 3.150 3.150 3.180 3.140 3.230 394,000 1,242,560 3.1537 3.084 3.084 3.114 3.074 3.162 402,414 3.0878 -2.48%
2025-08-27 0 3.230 3.200 3.230 3.230 3.250 260,000 841,230 3.2355 3.162 3.133 3.162 3.162 3.182 265,552 3.1678 0.31%
2025-08-26 0 3.220 3.200 3.220 3.210 3.230 234,000 753,970 3.2221 3.153 3.133 3.153 3.143 3.162 238,997 3.1547 -0.31%
2025-08-25 0 3.230 3.220 3.230 3.130 3.230 228,000 727,610 3.1913 3.162 3.153 3.162 3.065 3.162 232,869 3.1245 1.25%
2025-08-22 0 3.190 3.190 3.200 3.180 3.260 925,200 2,963,520 3.2031 3.123 3.123 3.133 3.114 3.192 944,958 3.1361 -2.74%
2025-08-21 0 3.280 3.280 3.340 3.220 3.610 1,157,000 3,900,070 3.3708 3.211 3.211 3.270 3.153 3.535 1,181,708 3.3004 -7.08%
2025-08-20 0 3.530 3.500 3.560 3.500 3.650 358,000 1,276,320 3.5651 3.456 3.427 3.486 3.427 3.574 365,645 3.4906 -4.59%
2025-08-19 0 3.700 3.680 3.700 3.290 3.700 1,040,000 3,673,100 3.5318 3.623 3.603 3.623 3.221 3.623 1,062,210 3.4580 12.46%
2025-08-18 0 3.290 3.290 3.310 3.220 3.320 248,000 816,010 3.2904 3.221 3.221 3.241 3.153 3.251 253,296 3.2216 1.86%
2025-08-15 0 3.230 3.220 3.240 3.200 3.240 126,000 405,170 3.2156 3.162 3.153 3.172 3.133 3.172 128,691 3.1484 1.25%
2025-08-14 0 3.190 3.190 3.210 3.180 3.270 203,000 649,900 3.2015 3.123 3.123 3.143 3.114 3.202 207,335 3.1345 -0.62%
2025-08-13 0 3.210 3.210 3.240 3.160 3.230 262,000 831,950 3.1754 3.143 3.143 3.172 3.094 3.162 267,595 3.1090 0.63%
2025-08-12 0 3.190 3.190 3.250 3.160 3.220 242,000 773,710 3.1971 3.123 3.123 3.182 3.094 3.153 247,168 3.1303 -1.85%
2025-08-11 0 3.250 3.240 3.270 3.230 3.270 151,000 489,630 3.2426 3.182 3.172 3.202 3.162 3.202 154,225 3.1748 0.00%
2025-08-08 0 3.250 3.250 3.290 3.180 3.390 403,000 1,315,330 3.2638 3.182 3.182 3.221 3.114 3.319 411,606 3.1956 -3.85%
2025-08-07 0 3.380 3.350 3.380 3.350 3.420 258,000 875,160 3.3921 3.309 3.280 3.309 3.280 3.348 263,510 3.3212 2.42%
2025-08-06 0 3.300 3.250 3.370 3.300 3.390 107,000 356,410 3.3309 3.231 3.182 3.300 3.231 3.319 109,285 3.2613 -2.65%
2025-08-05 0 3.390 3.390 3.400 3.290 3.400 186,000 628,730 3.3803 3.319 3.319 3.329 3.221 3.329 189,972 3.3096 2.73%
2025-08-04 0 3.300 3.310 3.380 3.240 3.310 58,000 189,490 3.2671 3.231 3.241 3.309 3.172 3.241 59,239 3.1988 0.30%
2025-08-01 0 3.290 3.290 3.300 3.270 3.300 16,000 52,530 3.2831 3.221 3.221 3.231 3.202 3.231 16,342 3.2145 -1.20%
2025-07-31 0 3.330 3.270 3.330 3.210 3.330 200,000 660,190 3.3010 3.260 3.202 3.260 3.143 3.260 204,271 3.2319 2.78%
2025-07-30 0 3.240 3.230 3.280 3.220 3.280 105,000 341,080 3.2484 3.172 3.162 3.211 3.153 3.211 107,242 3.1805 -1.22%
2025-07-29 0 3.280 3.280 3.300 3.250 3.340 169,000 556,010 3.2900 3.211 3.211 3.231 3.182 3.270 172,609 3.2212 -0.30%
2025-07-28 0 3.290 3.300 3.330 3.290 3.360 49,000 163,660 3.3400 3.221 3.231 3.260 3.221 3.290 50,046 3.2702 -2.08%
2025-07-25 0 3.360 3.350 3.360 3.340 3.400 334,000 1,129,570 3.3819 3.290 3.280 3.290 3.270 3.329 341,133 3.3112 -0.59%
2025-07-24 0 3.380 3.370 3.380 3.160 3.380 361,000 1,195,820 3.3125 3.309 3.300 3.309 3.094 3.309 368,709 3.2433 6.29%
2025-07-23 0 3.180 3.180 3.220 3.180 3.220 162,000 518,410 3.2001 3.114 3.114 3.153 3.114 3.153 165,460 3.1332 0.00%
2025-07-22 0 3.180 3.180 3.220 3.180 3.240 51,000 162,580 3.1878 3.114 3.114 3.153 3.114 3.172 52,089 3.1212 -1.24%
2025-07-21 0 3.220 3.220 3.240 3.160 3.240 107,000 344,370 3.2184 3.153 3.153 3.172 3.094 3.172 109,285 3.1511 0.00%
2025-07-18 0 3.220 3.160 3.220 3.160 3.280 513,000 1,656,140 3.2283 3.153 3.094 3.153 3.094 3.211 523,955 3.1608 0.31%
2025-07-17 0 3.210 3.180 3.210 3.150 3.230 278,000 878,260 3.1592 3.143 3.114 3.143 3.084 3.162 283,937 3.0932 1.90%
2025-07-16 0 3.150 3.150 3.180 3.130 3.190 226,000 713,650 3.1577 3.084 3.084 3.114 3.065 3.123 230,826 3.0917 -1.25%
2025-07-15 0 3.190 3.190 3.240 3.170 3.220 28,000 89,550 3.1982 3.123 3.123 3.172 3.104 3.153 28,598 3.1313 -1.54%
2025-07-14 0 3.240 3.180 3.240 3.170 3.240 31,000 99,110 3.1971 3.172 3.114 3.172 3.104 3.172 31,662 3.1302 1.89%
2025-07-11 0 3.180 3.160 3.200 3.180 3.220 172,000 550,000 3.1977 3.114 3.094 3.133 3.114 3.153 175,673 3.1308 -0.62%
2025-07-10 0 3.200 3.200 3.300 3.100 3.390 287,000 937,230 3.2656 3.133 3.133 3.231 3.035 3.319 293,129 3.1973 -2.44%
2025-07-09 0 3.280 3.170 3.320 3.140 3.320 115,000 369,540 3.2134 3.211 3.104 3.251 3.074 3.251 117,456 3.1462 2.50%
2025-07-08 0 3.200 3.200 3.270 3.200 3.270 270,100 876,835 3.2463 3.133 3.133 3.202 3.133 3.202 275,868 3.1785 -1.54%
2025-07-07 0 3.250 3.250 3.320 3.190 3.320 222,000 720,840 3.2470 3.182 3.182 3.251 3.123 3.251 226,741 3.1791 1.56%
2025-07-04 0 3.200 3.160 3.200 3.200 3.220 57,000 183,110 3.2125 3.133 3.094 3.133 3.133 3.153 58,217 3.1453 -0.62%
2025-07-03 0 3.220 3.160 3.220 3.160 3.220 118,000 377,340 3.1978 3.153 3.094 3.153 3.094 3.153 120,520 3.1309 0.62%
2025-07-02 0 3.200 3.140 3.210 3.120 3.210 14,000 44,550 3.1821 3.133 3.074 3.143 3.055 3.143 14,299 3.1156 0.00%
2025-06-30 0 3.200 3.160 3.270 3.120 3.200 73,000 231,990 3.1779 3.133 3.094 3.202 3.055 3.133 74,559 3.1115 0.00%
2025-06-27 0 3.200 3.140 3.200 3.130 3.200 57,000 180,810 3.1721 3.133 3.074 3.133 3.065 3.133 58,217 3.1058 -2.14%
2025-06-26 0 3.270 3.200 3.290 3.200 3.320 114,000 367,390 3.2227 3.202 3.133 3.221 3.133 3.251 116,435 3.1553 -0.61%
2025-06-25 0 3.290 3.150 3.290 3.140 3.290 116,000 371,220 3.2002 3.221 3.084 3.221 3.074 3.221 118,477 3.1333 3.13%
2025-06-24 0 3.190 3.160 3.190 3.090 3.240 215,000 675,880 3.1436 3.123 3.094 3.123 3.025 3.172 219,591 3.0779 0.00%
2025-06-23 0 3.190 3.090 3.180 3.080 3.200 150,000 467,080 3.1139 3.123 3.025 3.114 3.016 3.133 153,203 3.0488 -0.62%
2025-06-20 0 3.210 3.210 3.350 3.180 3.280 79,000 254,220 3.2180 3.143 3.143 3.280 3.114 3.211 80,687 3.1507 -4.46%
2025-06-19 0 3.360 3.170 3.360 3.170 3.360 110,000 353,020 3.2093 3.290 3.104 3.290 3.104 3.290 112,349 3.1422 3.38%
2025-06-18 0 3.250 3.210 3.300 3.190 3.250 45,000 143,910 3.1980 3.182 3.143 3.231 3.123 3.182 45,961 3.1311 0.00%
2025-06-17 0 3.250 3.250 3.350 3.250 3.430 176,000 580,200 3.2966 3.182 3.182 3.280 3.182 3.358 179,759 3.2277 -4.69%
2025-06-16 0 3.410 3.410 3.430 3.400 3.450 29,400 100,314 3.4120 3.339 3.339 3.358 3.329 3.378 30,028 3.3407 0.29%
2025-06-13 0 3.400 3.370 3.500 3.300 3.410 186,000 626,430 3.3679 3.329 3.300 3.427 3.231 3.339 189,972 3.2975 1.49%
2025-06-12 0 3.350 3.330 3.350 3.280 3.350 109,000 361,270 3.3144 3.280 3.260 3.280 3.211 3.280 111,328 3.2451 0.72%
2025-06-11 0 3.400 3.400 3.430 3.340 3.400 181,000 611,360 3.3777 3.256 3.256 3.285 3.199 3.256 188,978 3.2351 2.41%
2025-06-10 0 3.320 3.320 3.350 3.280 3.370 31,000 104,140 3.3594 3.180 3.180 3.209 3.142 3.228 32,366 3.2175 -1.19%
2025-06-09 0 3.360 3.360 3.400 3.180 3.390 44,000 147,880 3.3609 3.218 3.218 3.256 3.046 3.247 45,940 3.2190 -0.88%
2025-06-06 0 3.390 3.380 3.410 3.390 3.440 64,000 218,180 3.4091 3.247 3.237 3.266 3.247 3.295 66,821 3.2651 -1.74%
2025-06-05 0 3.450 3.380 3.450 3.380 3.450 129,000 438,830 3.4018 3.304 3.237 3.304 3.237 3.304 134,686 3.2582 1.17%
2025-06-04 0 3.410 3.380 3.410 3.350 3.450 54,000 184,130 3.4098 3.266 3.237 3.266 3.209 3.304 56,380 3.2659 1.79%
2025-06-03 0 3.350 3.280 3.350 3.270 3.350 36,000 118,650 3.2958 3.209 3.142 3.209 3.132 3.209 37,587 3.1567 2.45%
2025-06-02 0 3.270 3.260 3.480 3.220 3.270 30,000 97,680 3.2560 3.132 3.122 3.333 3.084 3.132 31,322 3.1185 0.93%
2025-05-30 0 3.240 3.220 3.350 3.230 3.360 133,000 434,630 3.2679 3.103 3.084 3.209 3.094 3.218 138,863 3.1299 -3.28%
2025-05-29 0 3.350 3.270 3.350 3.350 3.370 149,000 499,470 3.3521 3.209 3.132 3.209 3.209 3.228 155,568 3.2106 4.36%
2025-05-28 0 3.210 3.200 3.320 3.160 3.260 41,000 132,070 3.2212 3.074 3.065 3.180 3.027 3.122 42,807 3.0852 -1.23%
2025-05-27 0 3.250 3.190 3.450 3.180 3.250 35,000 111,890 3.1969 3.113 3.055 3.304 3.046 3.113 36,543 3.0619 1.88%
2025-05-26 0 3.190 3.180 3.250 3.180 3.240 61,000 195,190 3.1998 3.055 3.046 3.113 3.046 3.103 63,689 3.0647 -1.54%
2025-05-23 0 3.240 3.220 3.240 3.220 3.250 34,000 109,920 3.2329 3.103 3.084 3.103 3.084 3.113 35,499 3.0965 0.00%
2025-05-22 0 3.240 3.220 3.290 3.200 3.290 71,000 227,950 3.2106 3.103 3.084 3.151 3.065 3.151 74,130 3.0750 -1.52%
2025-05-21 0 3.290 3.240 3.360 3.210 3.400 120,000 394,030 3.2836 3.151 3.103 3.218 3.074 3.256 125,290 3.1450 -3.80%
2025-05-20 0 3.420 3.330 3.500 3.300 3.420 82,000 274,210 3.3440 3.276 3.189 3.352 3.161 3.276 85,615 3.2028 2.70%
2025-05-19 0 3.330 3.320 3.380 3.120 3.330 87,000 281,350 3.2339 3.189 3.180 3.237 2.988 3.189 90,835 3.0974 -0.89%
2025-05-16 0 3.360 3.300 3.370 3.210 3.380 29,000 96,580 3.3303 3.218 3.161 3.228 3.074 3.237 30,278 3.1897 1.82%
2025-05-15 0 3.300 3.260 3.300 3.200 3.300 193,000 622,130 3.2235 3.161 3.122 3.161 3.065 3.161 201,507 3.0874 -1.20%
2025-05-14 0 3.340 3.320 3.400 3.270 3.400 57,000 188,380 3.3049 3.199 3.180 3.256 3.132 3.256 59,513 3.1654 0.00%
2025-05-13 0 3.340 3.340 3.400 3.250 3.440 47,000 160,130 3.4070 3.199 3.199 3.256 3.113 3.295 49,072 3.2632 -3.75%
2025-05-12 0 3.470 3.400 3.470 3.140 3.470 388,000 1,326,550 3.4189 3.324 3.256 3.324 3.007 3.324 405,103 3.2746 3.89%
2025-05-09 0 3.340 3.310 3.380 3.280 3.380 73,000 242,510 3.3221 3.199 3.170 3.237 3.142 3.237 76,218 3.1818 -1.76%
2025-05-08 0 3.400 3.350 3.440 3.330 3.600 187,000 637,120 3.4071 3.256 3.209 3.295 3.189 3.448 195,243 3.2632 2.10%
2025-05-07 0 3.330 3.260 3.370 3.270 3.380 134,000 446,750 3.3340 3.189 3.122 3.228 3.132 3.237 139,907 3.1932 0.91%
2025-05-06 0 3.300 3.300 3.400 3.200 3.490 375,000 1,251,870 3.3383 3.161 3.161 3.256 3.065 3.343 391,530 3.1974 3.12%
2025-05-02 0 3.200 3.140 3.220 3.060 3.250 129,000 407,610 3.1598 3.065 3.007 3.084 2.931 3.113 134,686 3.0264 3.23%
2025-04-30 0 3.100 3.030 3.100 3.090 3.130 30,000 93,390 3.1130 2.969 2.902 2.969 2.960 2.998 31,322 2.9816 -0.96%
2025-04-29 0 3.130 3.100 3.220 3.080 3.130 30,000 93,070 3.1023 2.998 2.969 3.084 2.950 2.998 31,322 2.9714 0.00%
2025-04-28 0 3.130 3.120 3.160 3.120 3.150 51,000 159,480 3.1271 2.998 2.988 3.027 2.988 3.017 53,248 2.9950 -0.95%
2025-04-25 0 3.160 3.150 3.160 3.130 3.160 29,000 91,460 3.1538 3.027 3.017 3.027 2.998 3.027 30,278 3.0206 1.28%
2025-04-24 0 3.120 3.120 3.170 3.110 3.210 110,000 347,460 3.1587 2.988 2.988 3.036 2.979 3.074 114,849 3.0254 0.65%
2025-04-23 0 3.100 3.090 3.140 3.000 3.140 127,000 393,680 3.0998 2.969 2.960 3.007 2.873 3.007 132,598 2.9690 4.73%
2025-04-22 0 2.960 2.960 3.000 2.800 3.010 87,000 253,140 2.9097 2.835 2.835 2.873 2.682 2.883 90,835 2.7868 -1.00%
2025-04-17 0 2.990 2.990 3.100 2.980 2.980 15,000 44,800 2.9867 2.864 2.864 2.969 2.854 2.854 15,661 2.8606 0.00%
2025-04-16 0 2.990 2.990 3.100 2.900 3.190 50,000 150,120 3.0024 2.864 2.864 2.969 2.778 3.055 52,204 2.8756 -4.17%
2025-04-15 0 3.120 3.110 3.120 3.100 3.200 25,000 77,910 3.1164 2.988 2.979 2.988 2.969 3.065 26,102 2.9848 -2.50%
2025-04-14 0 3.200 3.190 3.210 3.100 3.320 170,000 554,600 3.2624 3.065 3.055 3.074 2.969 3.180 177,494 3.1246 3.23%
2025-04-11 0 3.100 3.080 3.150 3.100 3.150 51,000 158,600 3.1098 2.969 2.950 3.017 2.969 3.017 53,248 2.9785 0.00%
2025-04-10 0 3.100 3.100 3.120 3.100 3.200 240,000 756,500 3.1521 2.969 2.969 2.988 2.969 3.065 250,579 3.0190 2.31%
2025-04-09 0 3.030 3.030 3.060 2.760 3.060 210,000 621,370 2.9589 2.902 2.902 2.931 2.643 2.931 219,257 2.8340 -0.98%
2025-04-08 0 3.060 3.050 3.060 2.930 3.160 443,000 1,343,790 3.0334 2.931 2.921 2.931 2.806 3.027 462,527 2.9053 2.68%
2025-04-07 0 2.980 2.970 3.020 2.920 3.300 621,000 1,874,400 3.0184 2.854 2.845 2.892 2.797 3.161 648,373 2.8909 -13.62%
2025-04-03 0 3.450 3.440 3.450 3.410 3.520 234,000 815,960 3.4870 3.304 3.295 3.304 3.266 3.371 244,315 3.3398 -4.17%
2025-04-02 0 3.600 3.640 3.660 3.580 3.740 196,000 712,090 3.6331 3.448 3.486 3.505 3.429 3.582 204,640 3.4797 -3.74%
2025-04-01 0 3.740 3.630 3.750 3.610 3.740 181,000 668,950 3.6959 3.582 3.477 3.592 3.458 3.582 188,978 3.5398 3.89%
2025-03-31 0 3.600 3.590 3.650 3.500 3.650 311,000 1,111,180 3.5729 3.448 3.438 3.496 3.352 3.496 324,709 3.4221 -1.37%
2025-03-28 0 3.650 3.650 3.700 3.600 3.790 295,000 1,088,850 3.6910 3.496 3.496 3.544 3.448 3.630 308,004 3.5352 -3.18%
2025-03-27 0 3.770 3.760 3.770 3.760 3.890 366,000 1,389,730 3.7971 3.611 3.601 3.611 3.601 3.726 382,133 3.6368 -3.08%
2025-03-26 0 3.890 3.840 3.900 3.780 3.900 118,000 452,040 3.8308 3.726 3.678 3.735 3.620 3.735 123,201 3.6691 2.64%
2025-03-25 0 3.790 3.790 3.800 3.780 3.920 356,000 1,357,480 3.8131 3.630 3.630 3.640 3.620 3.755 371,692 3.6522 -3.32%
2025-03-24 0 3.920 3.910 3.920 3.870 4.050 300,000 1,181,180 3.9373 3.755 3.745 3.755 3.707 3.879 313,224 3.7710 -3.92%
2025-03-21 0 4.080 4.060 4.080 4.020 4.300 608,000 2,512,680 4.1327 3.908 3.889 3.908 3.850 4.118 634,800 3.9582 -2.86%
2025-03-20 0 4.200 4.130 4.200 4.110 4.200 136,000 565,530 4.1583 4.023 3.956 4.023 3.936 4.023 141,995 3.9828 0.24%
2025-03-19 0 4.190 4.180 4.250 4.160 4.330 711,000 3,023,800 4.2529 4.013 4.004 4.071 3.984 4.147 742,341 4.0733 0.72%
2025-03-18 0 4.160 4.160 4.190 4.060 4.400 677,000 2,819,600 4.1648 3.984 3.984 4.013 3.889 4.214 706,842 3.9890 -4.15%
2025-03-17 0 4.340 4.330 4.340 4.160 4.340 471,000 1,988,980 4.2229 4.157 4.147 4.157 3.984 4.157 491,762 4.0446 4.83%
2025-03-14 0 4.140 4.120 4.140 4.050 4.150 180,000 739,550 4.1086 3.965 3.946 3.965 3.879 3.975 187,934 3.9352 0.73%
2025-03-13 0 4.110 4.110 4.150 4.100 4.190 98,000 406,180 4.1447 3.936 3.936 3.975 3.927 4.013 102,320 3.9697 -1.91%
2025-03-12 0 4.190 4.190 4.210 4.090 4.340 751,000 3,152,000 4.1971 4.013 4.013 4.032 3.917 4.157 784,104 4.0199 -1.18%
2025-03-11 0 4.240 4.220 4.240 4.080 4.250 434,000 1,828,290 4.2126 4.061 4.042 4.061 3.908 4.071 453,131 4.0348 1.68%
2025-03-10 0 4.170 4.170 4.190 4.110 4.280 310,000 1,306,640 4.2150 3.994 3.994 4.013 3.936 4.099 323,665 4.0370 0.24%
2025-03-07 0 4.160 4.160 4.170 4.100 4.330 820,000 3,444,710 4.2009 3.984 3.984 3.994 3.927 4.147 856,145 4.0235 -0.95%
2025-03-06 0 4.200 4.180 4.200 4.040 4.780 2,831,000 12,603,260 4.4519 4.023 4.004 4.023 3.869 4.578 2,955,790 4.2639 -9.48%
2025-03-05 0 4.640 4.610 4.650 4.070 4.780 3,213,800 14,585,220 4.5383 4.444 4.415 4.454 3.898 4.578 3,355,463 4.3467 14.00%
2025-03-04 0 4.070 4.070 4.090 3.890 4.100 333,000 1,334,760 4.0083 3.898 3.898 3.917 3.726 3.927 347,679 3.8391 0.00%
2025-03-03 0 4.070 4.040 4.070 3.840 4.070 676,000 2,690,730 3.9804 3.898 3.869 3.898 3.678 3.898 705,798 3.8123 5.99%
2025-02-28 0 3.840 3.800 3.840 3.730 3.840 936,000 3,554,200 3.7972 3.678 3.640 3.678 3.573 3.678 977,259 3.6369 1.86%
2025-02-27 0 3.770 3.770 3.800 3.730 3.900 821,000 3,116,520 3.7960 3.611 3.611 3.640 3.573 3.735 857,189 3.6357 -4.31%
2025-02-26 0 3.940 3.870 3.940 3.800 3.970 822,000 3,193,930 3.8856 3.774 3.707 3.774 3.640 3.802 858,234 3.7215 0.77%
2025-02-25 0 3.910 3.900 3.930 3.760 4.050 796,000 3,113,210 3.9111 3.745 3.735 3.764 3.601 3.879 831,087 3.7459 -1.51%
2025-02-24 0 3.970 3.970 4.000 3.950 4.200 995,000 3,999,310 4.0194 3.802 3.802 3.831 3.783 4.023 1,038,859 3.8497 -4.57%
2025-02-21 0 4.160 4.120 4.160 4.100 4.280 521,000 2,171,440 4.1678 3.984 3.946 3.984 3.927 4.099 543,966 3.9919 0.73%
2025-02-20 0 4.130 4.130 4.150 4.080 4.190 299,000 1,232,650 4.1226 3.956 3.956 3.975 3.908 4.013 312,180 3.9485 -1.67%
2025-02-19 0 4.200 4.200 4.240 4.080 4.270 419,000 1,732,390 4.1346 4.023 4.023 4.061 3.908 4.090 437,469 3.9600 -2.10%
2025-02-18 0 4.290 4.220 4.290 4.160 4.410 728,000 3,121,460 4.2877 4.109 4.042 4.109 3.984 4.224 760,090 4.1067 0.47%
2025-02-17 0 4.270 4.200 4.270 4.180 4.480 900,000 3,842,870 4.2699 4.090 4.023 4.090 4.004 4.291 939,672 4.0896 -2.29%
2025-02-14 0 4.370 4.350 4.370 4.230 4.390 890,000 3,847,240 4.3227 4.186 4.166 4.186 4.051 4.205 929,231 4.1402 3.55%
2025-02-13 0 4.220 4.220 4.250 4.180 4.500 959,000 4,194,630 4.3740 4.042 4.042 4.071 4.004 4.310 1,001,272 4.1893 -4.95%
2025-02-12 0 4.440 4.460 4.470 4.360 4.600 1,833,000 8,188,410 4.4672 4.253 4.272 4.281 4.176 4.406 1,913,798 4.2786 -1.33%
2025-02-11 0 4.500 4.500 4.530 4.410 4.730 1,616,000 7,323,810 4.5321 4.310 4.310 4.339 4.224 4.530 1,687,233 4.3407 -4.66%
2025-02-10 0 4.720 4.720 4.740 4.440 4.880 4,006,000 18,738,700 4.6777 4.521 4.521 4.540 4.253 4.674 4,182,583 4.4802 7.27%
2025-02-07 0 4.400 4.400 4.440 4.230 4.810 5,280,000 23,725,970 4.4936 4.214 4.214 4.253 4.051 4.607 5,512,741 4.3038 4.02%
2025-02-06 0 4.230 4.220 4.230 3.680 4.250 3,838,000 15,562,850 4.0549 4.051 4.042 4.051 3.525 4.071 4,007,178 3.8837 14.02%
2025-02-05 0 3.710 3.690 3.760 3.590 3.880 524,000 1,968,880 3.7574 3.553 3.534 3.601 3.438 3.716 547,098 3.5988 3.92%
2025-02-04 0 3.570 3.550 3.570 3.510 3.850 685,000 2,539,030 3.7066 3.419 3.400 3.419 3.362 3.687 715,195 3.5501 2.29%
2025-02-03 0 3.490 3.500 3.590 3.320 3.620 195,000 690,460 3.5408 3.343 3.352 3.438 3.180 3.467 203,596 3.3913 -0.57%
2025-01-28 0 3.510 3.510 3.570 3.450 3.500 75,000 262,450 3.4993 3.362 3.362 3.419 3.304 3.352 78,306 3.3516 0.29%
2025-01-27 0 3.500 3.480 3.500 3.480 3.620 440,000 1,562,980 3.5522 3.352 3.333 3.352 3.333 3.467 459,395 3.4023 -3.05%
2025-01-24 0 3.610 3.600 3.610 3.390 3.660 597,000 2,124,510 3.5586 3.458 3.448 3.458 3.247 3.505 623,316 3.4084 6.18%
2025-01-23 0 3.400 3.400 3.410 3.380 3.410 104,000 353,300 3.3971 3.256 3.256 3.266 3.237 3.266 108,584 3.2537 0.59%
2025-01-22 0 3.380 3.380 3.430 3.320 3.510 174,000 596,710 3.4294 3.237 3.237 3.285 3.180 3.362 181,670 3.2846 -4.25%
2025-01-21 0 3.530 3.530 3.550 3.340 3.560 513,000 1,767,120 3.4447 3.381 3.381 3.400 3.199 3.410 535,613 3.2992 5.69%
2025-01-20 0 3.340 3.340 3.350 3.200 3.460 262,000 884,890 3.3774 3.199 3.199 3.209 3.065 3.314 273,549 3.2349 3.73%
2025-01-17 0 3.220 3.190 3.250 3.160 3.250 44,000 142,230 3.2325 3.084 3.055 3.113 3.027 3.113 45,940 3.0960 0.31%
2025-01-16 0 3.210 3.150 3.210 3.170 3.250 158,000 507,210 3.2102 3.074 3.017 3.074 3.036 3.113 164,965 3.0747 1.90%
2025-01-15 0 3.150 3.120 3.190 3.120 3.220 73,000 232,190 3.1807 3.017 2.988 3.055 2.988 3.084 76,218 3.0464 -1.25%
2025-01-14 0 3.190 3.170 3.190 3.100 3.190 126,000 396,090 3.1436 3.055 3.036 3.055 2.969 3.055 131,554 3.0109 4.59%
2025-01-13 0 3.050 3.050 3.100 3.030 3.120 208,000 630,990 3.0336 2.921 2.921 2.969 2.902 2.988 217,169 2.9055 -2.24%
2025-01-10 0 3.120 3.130 3.150 3.110 3.230 138,000 436,140 3.1604 2.988 2.998 3.017 2.979 3.094 144,083 3.0270 -1.27%
2025-01-09 0 3.160 3.160 3.170 3.100 3.220 200,000 628,040 3.1402 3.027 3.027 3.036 2.969 3.084 208,816 3.0076 -1.86%
2025-01-08 0 3.220 3.180 3.220 3.120 3.300 67,000 215,430 3.2154 3.084 3.046 3.084 2.988 3.161 69,953 3.0796 -0.92%
2025-01-07 0 3.250 3.250 3.280 3.110 3.280 61,000 193,640 3.1744 3.113 3.113 3.142 2.979 3.142 63,689 3.0404 -0.91%
2025-01-06 0 3.280 3.200 3.280 3.100 3.310 391,000 1,248,930 3.1942 3.142 3.065 3.142 2.969 3.170 408,235 3.0593 -0.91%
2025-01-03 0 3.310 3.310 3.340 3.310 3.400 267,000 896,310 3.3570 3.170 3.170 3.199 3.170 3.256 278,769 3.2152 -2.65%
2025-01-02 0 3.400 3.350 3.400 3.350 3.520 218,000 747,090 3.4270 3.256 3.209 3.256 3.209 3.371 227,609 3.2823 -3.41%
2024-12-31 0 3.520 3.500 3.520 3.520 3.580 197,000 694,370 3.5247 3.371 3.352 3.371 3.371 3.429 205,684 3.3759 -0.85%
2024-12-30 0 3.550 3.550 3.580 3.550 3.650 364,000 1,306,310 3.5888 3.400 3.400 3.429 3.400 3.496 380,045 3.4373 -2.74%
2024-12-27 0 3.650 3.650 3.670 3.480 3.800 1,022,000 3,672,460 3.5934 3.496 3.496 3.515 3.333 3.640 1,067,049 3.4417 -0.82%
2024-12-24 0 3.680 3.680 3.690 3.540 3.850 1,285,000 4,760,270 3.7045 3.525 3.525 3.534 3.391 3.687 1,341,642 3.5481 -2.13%
2024-12-23 0 3.760 3.750 3.760 3.300 3.760 2,691,000 9,671,650 3.5941 3.601 3.592 3.601 3.161 3.601 2,809,618 3.4423 13.94%
2024-12-20 0 3.300 3.300 3.360 2.960 3.410 1,207,000 3,885,140 3.2188 3.161 3.161 3.218 2.835 3.266 1,260,204 3.0829 9.27%
2024-12-19 0 3.020 3.020 3.040 2.970 3.170 400,000 1,216,800 3.0420 2.892 2.892 2.912 2.845 3.036 417,632 2.9136 -4.73%
2024-12-18 0 3.170 3.170 3.200 3.150 3.340 520,000 1,668,130 3.2079 3.036 3.036 3.065 3.017 3.199 542,921 3.0725 -5.09%
2024-12-17 0 3.340 3.340 3.350 2.820 3.360 1,656,000 5,106,320 3.0835 3.199 3.199 3.209 2.701 3.218 1,728,996 2.9533 10.60%
2024-12-16 0 3.020 3.020 3.030 3.000 3.150 587,000 1,788,340 3.0466 2.892 2.892 2.902 2.873 3.017 612,875 2.9180 -4.73%
2024-12-13 0 3.170 3.170 3.180 3.150 3.390 1,121,000 3,616,750 3.2264 3.036 3.036 3.046 3.017 3.247 1,170,413 3.0901 -6.49%
2024-12-12 0 3.390 3.370 3.390 3.350 3.550 1,122,800 3,813,860 3.3967 3.247 3.228 3.247 3.209 3.400 1,172,293 3.2533 -3.14%
2024-12-11 0 3.500 3.460 3.500 3.430 3.550 666,000 2,328,730 3.4966 3.352 3.314 3.352 3.285 3.400 695,357 3.3490 -0.28%
2024-12-10 0 3.510 3.490 3.510 3.490 3.660 1,155,000 4,127,630 3.5737 3.362 3.343 3.362 3.343 3.505 1,205,912 3.4228 -0.85%
2024-12-09 0 3.540 3.540 3.590 3.520 3.660 896,000 3,196,710 3.5678 3.391 3.391 3.438 3.371 3.505 935,495 3.4171 -3.28%
2024-12-06 0 3.660 3.660 3.680 3.640 3.730 430,000 1,575,620 3.6642 3.505 3.505 3.525 3.486 3.573 448,954 3.5095 -1.88%
2024-12-05 0 3.730 3.640 3.730 3.620 3.790 545,000 2,003,220 3.6756 3.573 3.486 3.573 3.467 3.630 569,023 3.5205 -0.27%
2024-12-04 0 3.740 3.710 3.740 3.670 3.820 482,000 1,798,630 3.7316 3.582 3.553 3.582 3.515 3.659 503,246 3.5741 1.36%
2024-12-03 0 3.690 3.690 3.730 3.690 3.860 438,000 1,629,740 3.7209 3.534 3.534 3.573 3.534 3.697 457,307 3.5638 -1.86%
2024-12-02 0 3.760 3.760 3.780 3.700 3.930 687,000 2,615,380 3.8070 3.601 3.601 3.620 3.544 3.764 717,283 3.6462 1.62%
2024-11-29 0 3.700 3.690 3.700 3.680 3.830 827,000 3,074,440 3.7176 3.544 3.534 3.544 3.525 3.668 863,454 3.5606 -2.37%
2024-11-28 0 3.790 3.760 3.790 3.620 3.850 600,000 2,238,440 3.7307 3.630 3.601 3.630 3.467 3.687 626,448 3.5732 -0.52%
2024-11-27 0 3.810 3.780 3.800 3.740 3.930 1,120,000 4,286,360 3.8271 3.649 3.620 3.640 3.582 3.764 1,169,369 3.6655 -0.52%
2024-11-26 0 3.830 3.780 3.830 3.540 3.980 2,783,000 10,612,030 3.8132 3.668 3.620 3.668 3.391 3.812 2,905,674 3.6522 7.58%
2024-11-25 0 3.560 3.550 3.570 3.340 3.650 1,918,000 6,747,050 3.5178 3.410 3.400 3.419 3.199 3.496 2,002,545 3.3692 -2.20%
2024-11-22 0 3.640 3.630 3.640 3.600 3.790 1,622,000 5,932,880 3.6578 3.486 3.477 3.486 3.448 3.630 1,693,497 3.5033 -2.93%
2024-11-21 0 3.750 3.710 3.750 3.710 3.920 1,032,000 3,909,530 3.7883 3.592 3.553 3.592 3.553 3.755 1,077,490 3.6284 -3.10%
2024-11-20 0 3.870 3.870 3.880 3.610 4.100 3,017,200 11,731,564 3.8882 3.707 3.707 3.716 3.458 3.927 3,150,197 3.7241 1.84%
2024-11-19 0 3.800 3.800 3.810 3.780 4.250 4,417,000 17,236,600 3.9023 3.640 3.640 3.649 3.620 4.071 4,611,700 3.7376 -7.99%
2024-11-18 0 4.130 4.130 4.150 4.040 4.650 4,533,000 19,343,230 4.2672 3.956 3.956 3.975 3.869 4.454 4,732,813 4.0870 -8.63%
2024-11-15 0 4.520 4.520 4.530 4.500 4.950 2,313,000 10,855,000 4.6930 4.329 4.329 4.339 4.310 4.741 2,414,956 4.4949 -5.64%
2024-11-14 0 4.790 4.780 4.790 4.750 5.100 3,069,000 15,100,640 4.9204 4.588 4.578 4.588 4.549 4.885 3,204,281 4.7126 -4.39%
2024-11-13 0 5.010 5.000 5.010 4.480 5.100 8,153,000 39,555,140 4.8516 4.798 4.789 4.798 4.291 4.885 8,512,382 4.6468 9.15%
2024-11-12 0 4.590 4.580 4.590 4.250 5.450 10,906,676 51,879,296 4.7567 4.396 4.387 4.396 4.071 5.220 11,387,439 4.5558 -12.90%
2024-11-11 0 5.270 5.260 5.270 5.050 5.950 20,260,998 110,581,367 5.4578 5.048 5.038 5.048 4.837 5.699 21,154,097 5.2274 -1.13%
2024-11-08 0 5.330 5.330 5.350 4.200 5.560 75,504,380 355,359,979 4.7065 5.105 5.105 5.124 4.023 5.325 78,832,591 4.5078

Webb-site Database - Powered By Linux Group

Back to top