Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02566 | 2024-11-28 |
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 | 5.990 | 5.580 | 6.000 | 5.500 | 6.200 | 37,200 | 213,870 | 5.7492 | 5.990 | 5.580 | 6.000 | 5.500 | 6.200 | 37,200 | 5.7492 | 4.72% |
| 2026-06-17 | 0 | 5.720 | 5.520 | 5.950 | 5.800 | 6.470 | 3,400 | 19,892 | 5.8506 | 5.720 | 5.520 | 5.950 | 5.800 | 6.470 | 3,400 | 5.8506 | -0.94% |
| 2026-06-16 | 0 | 5.840 | 5.840 | 5.900 | 5.840 | 6.000 | 9,600 | 56,620 | 5.8979 | 5.774 | 5.774 | 5.834 | 5.774 | 5.933 | 9,709 | 5.8317 | -5.04% |
| 2026-06-15 | 0 | 6.150 | 6.150 | 6.230 | 5.360 | 6.150 | 83,400 | 480,170 | 5.7574 | 6.081 | 6.081 | 6.160 | 5.300 | 6.081 | 84,347 | 5.6928 | 18.27% |
| 2026-06-12 | 0 | 5.200 | 5.160 | 5.270 | 5.090 | 5.260 | 44,200 | 228,386 | 5.1671 | 5.142 | 5.102 | 5.211 | 5.033 | 5.201 | 44,702 | 5.1091 | -1.14% |
| 2026-06-11 | 0 | 5.260 | 5.260 | 5.300 | 5.200 | 5.240 | 17,200 | 89,970 | 5.2308 | 5.201 | 5.201 | 5.241 | 5.142 | 5.181 | 17,395 | 5.1721 | 0.38% |
| 2026-06-10 | 0 | 5.240 | 5.240 | 5.350 | 5.090 | 5.480 | 34,600 | 179,622 | 5.1914 | 5.181 | 5.181 | 5.290 | 5.033 | 5.419 | 34,993 | 5.1331 | -4.73% |
| 2026-06-09 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.560 | 15,400 | 84,996 | 5.5192 | 5.438 | 5.339 | 5.438 | 5.438 | 5.498 | 15,575 | 5.4573 | 0.00% |
| 2026-06-08 | 0 | 5.500 | 5.500 | 5.610 | 5.500 | 5.500 | 13,600 | 74,800 | 5.5000 | 5.438 | 5.438 | 5.547 | 5.438 | 5.438 | 13,754 | 5.4383 | -1.96% |
| 2026-06-05 | 0 | 5.610 | 5.570 | - | 5.500 | 5.630 | 8,200 | 45,418 | 5.5388 | 5.547 | 5.507 | - | 5.438 | 5.567 | 8,293 | 5.4766 | -0.36% |
| 2026-06-04 | 0 | 5.630 | 5.550 | 5.640 | 5.520 | 5.690 | 43,400 | 242,330 | 5.5836 | 5.567 | 5.488 | 5.577 | 5.458 | 5.626 | 43,893 | 5.5210 | -1.40% |
| 2026-06-03 | 0 | 5.710 | 5.710 | 5.770 | 5.700 | 5.780 | 37,800 | 215,966 | 5.7134 | 5.646 | 5.646 | 5.705 | 5.636 | 5.715 | 38,229 | 5.6493 | -1.21% |
| 2026-06-02 | 0 | 5.780 | 5.800 | 5.960 | 5.770 | 5.990 | 14,800 | 85,820 | 5.7986 | 5.715 | 5.735 | 5.893 | 5.705 | 5.923 | 14,968 | 5.7336 | -3.51% |
| 2026-06-01 | 0 | 5.990 | 5.990 | 6.090 | 5.970 | 6.060 | 38,031 | 227,954 | 5.9939 | 5.923 | 5.923 | 6.022 | 5.903 | 5.992 | 38,463 | 5.9266 | 0.00% |
| 2026-05-29 | 0 | 5.990 | 5.840 | 6.000 | 5.710 | 6.090 | 149,200 | 870,762 | 5.8362 | 5.923 | 5.774 | 5.933 | 5.646 | 6.022 | 150,893 | 5.7707 | -1.64% |
| 2026-05-28 | 0 | 6.090 | 6.010 | 6.090 | 6.020 | 6.170 | 59,800 | 364,284 | 6.0917 | 6.022 | 5.943 | 6.022 | 5.952 | 6.101 | 60,479 | 6.0233 | -3.33% |
| 2026-05-27 | 0 | 6.300 | 6.140 | 6.380 | 6.100 | 6.300 | 25,400 | 156,730 | 6.1705 | 6.229 | 6.071 | 6.308 | 6.032 | 6.229 | 25,688 | 6.1012 | 2.27% |
| 2026-05-26 | 0 | 6.160 | 6.160 | 6.210 | 6.120 | 6.290 | 182,800 | 1,133,174 | 6.1990 | 6.091 | 6.091 | 6.140 | 6.051 | 6.219 | 184,875 | 6.1294 | -4.94% |
| 2026-05-22 | 0 | 6.480 | 6.350 | 6.480 | 6.200 | 6.480 | 56,200 | 352,224 | 6.2673 | 6.407 | 6.279 | 6.407 | 6.130 | 6.407 | 56,838 | 6.1970 | -1.52% |
| 2026-05-21 | 0 | 6.580 | 6.400 | 6.580 | 6.400 | 6.580 | 65,000 | 418,508 | 6.4386 | 6.506 | 6.328 | 6.506 | 6.328 | 6.506 | 65,738 | 6.3663 | 0.00% |
| 2026-05-20 | 0 | 6.580 | 6.410 | 6.610 | 6.400 | 6.750 | 63,600 | 411,800 | 6.4748 | 6.506 | 6.338 | 6.536 | 6.328 | 6.674 | 64,322 | 6.4022 | -2.66% |
| 2026-05-19 | 0 | 6.760 | 6.720 | 6.760 | 6.540 | 6.760 | 8,800 | 58,228 | 6.6168 | 6.684 | 6.645 | 6.684 | 6.467 | 6.684 | 8,900 | 6.5426 | 0.90% |
| 2026-05-18 | 0 | 6.700 | 6.580 | 6.700 | 6.450 | 6.790 | 22,800 | 149,456 | 6.5551 | 6.625 | 6.506 | 6.625 | 6.378 | 6.714 | 23,059 | 6.4815 | -2.05% |
| 2026-05-15 | 0 | 6.840 | 6.610 | 6.840 | 6.600 | 6.870 | 10,400 | 69,664 | 6.6985 | 6.763 | 6.536 | 6.763 | 6.526 | 6.793 | 10,518 | 6.6233 | 1.94% |
| 2026-05-14 | 0 | 6.710 | 6.710 | 6.860 | 6.700 | 6.910 | 23,400 | 157,168 | 6.7166 | 6.635 | 6.635 | 6.783 | 6.625 | 6.832 | 23,666 | 6.6412 | -2.89% |
| 2026-05-13 | 0 | 6.910 | 6.700 | 6.910 | 6.680 | 7.000 | 32,600 | 220,528 | 6.7647 | 6.832 | 6.625 | 6.832 | 6.605 | 6.921 | 32,970 | 6.6887 | 1.62% |
| 2026-05-12 | 0 | 6.800 | 6.700 | 6.850 | 6.680 | 6.800 | 29,400 | 196,914 | 6.6978 | 6.724 | 6.625 | 6.773 | 6.605 | 6.724 | 29,734 | 6.6226 | 1.49% |
| 2026-05-11 | 0 | 6.700 | 6.650 | 6.720 | 6.560 | 6.990 | 185,400 | 1,240,778 | 6.6924 | 6.625 | 6.575 | 6.645 | 6.486 | 6.912 | 187,504 | 6.6173 | -4.15% |
| 2026-05-08 | 0 | 6.990 | 6.880 | 6.990 | 6.760 | 6.990 | 50,400 | 346,012 | 6.8653 | 6.912 | 6.803 | 6.912 | 6.684 | 6.912 | 50,972 | 6.7883 | 1.90% |
| 2026-05-07 | 0 | 6.860 | 6.830 | 6.870 | 6.800 | 6.870 | 72,600 | 495,636 | 6.8269 | 6.783 | 6.753 | 6.793 | 6.724 | 6.793 | 73,424 | 6.7503 | -1.86% |
| 2026-05-06 | 0 | 6.990 | 6.860 | 6.990 | 6.610 | 6.990 | 36,400 | 250,652 | 6.8860 | 6.912 | 6.783 | 6.912 | 6.536 | 6.912 | 36,813 | 6.8088 | -2.10% |
| 2026-05-05 | 0 | 7.140 | 6.850 | 7.150 | 7.130 | 7.140 | 3,000 | 21,402 | 7.1340 | 7.060 | 6.773 | 7.070 | 7.050 | 7.060 | 3,034 | 7.0539 | -0.14% |
| 2026-05-04 | 0 | 7.150 | 6.960 | 7.190 | 7.150 | 7.360 | 25,600 | 183,504 | 7.1681 | 7.070 | 6.882 | 7.109 | 7.070 | 7.277 | 25,891 | 7.0877 | -0.56% |
| 2026-04-30 | 0 | 7.190 | 6.850 | 7.200 | 6.900 | 7.200 | 2,600 | 18,000 | 6.9231 | 7.109 | 6.773 | 7.119 | 6.823 | 7.119 | 2,630 | 6.8454 | -0.83% |
| 2026-04-29 | 0 | 7.250 | 7.200 | 7.300 | 6.850 | 7.470 | 73,000 | 515,096 | 7.0561 | 7.169 | 7.119 | 7.218 | 6.773 | 7.386 | 73,829 | 6.9769 | 6.15% |
| 2026-04-28 | 0 | 6.830 | 6.720 | 6.830 | 6.730 | 6.880 | 46,400 | 315,214 | 6.7934 | 6.753 | 6.645 | 6.753 | 6.654 | 6.803 | 46,927 | 6.7172 | -0.87% |
| 2026-04-27 | 0 | 6.890 | 6.820 | 6.900 | 6.890 | 6.900 | 10,600 | 73,098 | 6.8960 | 6.813 | 6.743 | 6.823 | 6.813 | 6.823 | 10,720 | 6.8186 | -0.14% |
| 2026-04-24 | 0 | 6.900 | 6.830 | 6.900 | 6.830 | 6.900 | 21,200 | 145,396 | 6.8583 | 6.823 | 6.753 | 6.823 | 6.753 | 6.823 | 21,441 | 6.7813 | -0.72% |
| 2026-04-23 | 0 | 6.950 | 6.900 | 6.990 | 6.900 | 7.000 | 40,400 | 279,692 | 6.9231 | 6.872 | 6.823 | 6.912 | 6.823 | 6.921 | 40,859 | 6.8454 | -1.00% |
| 2026-04-22 | 0 | 7.020 | 6.930 | 7.050 | 6.930 | 7.090 | 16,000 | 111,176 | 6.9485 | 6.941 | 6.852 | 6.971 | 6.852 | 7.010 | 16,182 | 6.8705 | 0.57% |
| 2026-04-21 | 0 | 6.980 | 6.930 | 7.000 | 6.980 | 7.010 | 42,800 | 299,526 | 6.9983 | 6.902 | 6.852 | 6.921 | 6.902 | 6.931 | 43,286 | 6.9197 | -0.71% |
| 2026-04-20 | 0 | 7.030 | 7.000 | 7.030 | 7.000 | 7.170 | 43,800 | 308,120 | 7.0347 | 6.951 | 6.921 | 6.951 | 6.921 | 7.090 | 44,297 | 6.9558 | -1.95% |
| 2026-04-17 | 0 | 7.170 | 7.090 | 7.200 | 7.050 | 7.220 | 69,600 | 499,498 | 7.1767 | 7.090 | 7.010 | 7.119 | 6.971 | 7.139 | 70,390 | 7.0962 | 0.84% |
| 2026-04-16 | 0 | 7.110 | 7.110 | 7.120 | 7.060 | 7.150 | 43,600 | 309,374 | 7.0957 | 7.030 | 7.030 | 7.040 | 6.981 | 7.070 | 44,095 | 7.0161 | 0.99% |
| 2026-04-15 | 0 | 7.040 | 7.010 | 7.040 | 7.000 | 7.050 | 43,200 | 303,518 | 7.0259 | 6.961 | 6.931 | 6.961 | 6.921 | 6.971 | 43,690 | 6.9470 | -0.14% |
| 2026-04-14 | 0 | 7.050 | 7.040 | 7.050 | 6.910 | 7.050 | 25,600 | 178,760 | 6.9828 | 6.971 | 6.961 | 6.971 | 6.832 | 6.971 | 25,891 | 6.9044 | 1.00% |
| 2026-04-13 | 0 | 6.980 | 6.960 | 7.050 | 6.980 | 7.050 | 34,000 | 238,610 | 7.0179 | 6.902 | 6.882 | 6.971 | 6.902 | 6.971 | 34,386 | 6.9392 | -0.99% |
| 2026-04-10 | 0 | 7.050 | 6.900 | 7.040 | 6.900 | 7.060 | 73,400 | 512,994 | 6.9890 | 6.971 | 6.823 | 6.961 | 6.823 | 6.981 | 74,233 | 6.9106 | -0.14% |
| 2026-04-09 | 0 | 7.060 | 7.060 | 7.170 | 6.810 | 7.080 | 31,800 | 222,928 | 7.0103 | 6.981 | 6.981 | 7.090 | 6.734 | 7.001 | 32,161 | 6.9316 | 0.14% |
| 2026-04-08 | 0 | 7.050 | 7.050 | 7.430 | 6.920 | 7.350 | 90,800 | 637,332 | 7.0191 | 6.971 | 6.971 | 7.347 | 6.842 | 7.268 | 91,831 | 6.9403 | 1.88% |
| 2026-04-02 | 0 | 6.920 | 6.920 | 6.960 | 6.770 | 7.000 | 59,400 | 409,522 | 6.8943 | 6.842 | 6.842 | 6.882 | 6.694 | 6.921 | 60,074 | 6.8169 | 2.22% |
| 2026-04-01 | 0 | 6.770 | 6.760 | 6.770 | 6.390 | 6.910 | 145,200 | 976,980 | 6.7285 | 6.694 | 6.684 | 6.694 | 6.318 | 6.832 | 146,848 | 6.6530 | 0.45% |
| 2026-03-31 | 0 | 6.740 | 6.740 | 6.860 | 6.720 | 7.080 | 153,200 | 1,038,316 | 6.7775 | 6.664 | 6.664 | 6.783 | 6.645 | 7.001 | 154,939 | 6.7015 | -4.80% |
| 2026-03-30 | 0 | 7.080 | 7.080 | 7.290 | 6.400 | 7.510 | 353,400 | 2,409,342 | 6.8176 | 7.001 | 7.001 | 7.208 | 6.328 | 7.426 | 357,411 | 6.7411 | -10.83% |
| 2026-03-27 | 0 | 7.940 | 7.940 | 7.960 | 7.830 | 7.960 | 25,400 | 200,430 | 7.8909 | 7.851 | 7.851 | 7.871 | 7.742 | 7.871 | 25,688 | 7.8024 | 0.38% |
| 2026-03-26 | 0 | 7.910 | 7.850 | 7.950 | 7.860 | 8.000 | 16,000 | 127,506 | 7.9691 | 7.821 | 7.762 | 7.861 | 7.772 | 7.910 | 16,182 | 7.8797 | 0.13% |
| 2026-03-25 | 0 | 7.900 | 7.900 | 8.000 | 7.850 | 8.350 | 20,400 | 163,282 | 8.0040 | 7.811 | 7.811 | 7.910 | 7.762 | 8.256 | 20,632 | 7.9142 | -4.47% |
| 2026-03-24 | 0 | 8.270 | 7.930 | 8.270 | 7.910 | 8.430 | 31,000 | 247,866 | 7.9957 | 8.177 | 7.841 | 8.177 | 7.821 | 8.335 | 31,352 | 7.9059 | 4.03% |
| 2026-03-23 | 0 | 7.950 | 7.860 | 7.950 | 7.840 | 8.180 | 49,200 | 389,976 | 7.9263 | 7.861 | 7.772 | 7.861 | 7.752 | 8.088 | 49,758 | 7.8374 | -4.33% |
| 2026-03-20 | 0 | 8.310 | 8.070 | 8.310 | 8.030 | 8.380 | 61,800 | 503,514 | 8.1475 | 8.217 | 7.979 | 8.217 | 7.940 | 8.286 | 62,501 | 8.0560 | 0.85% |
| 2026-03-19 | 0 | 8.240 | 8.070 | 8.250 | 8.000 | 8.380 | 7,400 | 60,798 | 8.2159 | 8.148 | 7.979 | 8.157 | 7.910 | 8.286 | 7,484 | 8.1237 | 1.85% |
| 2026-03-18 | 0 | 8.090 | 8.090 | 8.100 | 7.970 | 8.270 | 33,600 | 271,470 | 8.0795 | 7.999 | 7.999 | 8.009 | 7.881 | 8.177 | 33,981 | 7.9888 | 4.93% |
| 2026-03-17 | 0 | 7.710 | 7.710 | 7.800 | 7.690 | 7.940 | 66,200 | 514,058 | 7.7652 | 7.623 | 7.623 | 7.712 | 7.604 | 7.851 | 66,951 | 7.6781 | 0.26% |
| 2026-03-16 | 0 | 7.690 | 7.690 | 7.870 | 7.460 | 7.970 | 27,400 | 209,324 | 7.6396 | 7.604 | 7.604 | 7.782 | 7.376 | 7.881 | 27,711 | 7.5538 | -1.79% |
| 2026-03-13 | 0 | 7.830 | 7.830 | 8.050 | 7.820 | 8.170 | 3,800 | 29,868 | 7.8600 | 7.742 | 7.742 | 7.960 | 7.732 | 8.078 | 3,843 | 7.7718 | 0.38% |
| 2026-03-12 | 0 | 7.800 | 7.800 | 7.900 | 7.710 | 7.970 | 72,200 | 564,318 | 7.8160 | 7.712 | 7.712 | 7.811 | 7.623 | 7.881 | 73,019 | 7.7283 | -1.27% |
| 2026-03-11 | 0 | 7.900 | 7.900 | 7.960 | 7.900 | 8.200 | 28,000 | 227,036 | 8.1084 | 7.811 | 7.811 | 7.871 | 7.811 | 8.108 | 28,318 | 8.0174 | -2.83% |
| 2026-03-10 | 0 | 8.130 | 8.130 | 8.200 | 8.020 | 8.200 | 22,200 | 180,484 | 8.1299 | 8.039 | 8.039 | 8.108 | 7.930 | 8.108 | 22,452 | 8.0387 | 1.50% |
| 2026-03-09 | 0 | 8.010 | 8.000 | 8.130 | 7.800 | 8.200 | 45,000 | 353,352 | 7.8523 | 7.920 | 7.910 | 8.039 | 7.712 | 8.108 | 45,511 | 7.7641 | -2.32% |
| 2026-03-06 | 0 | 8.200 | 8.200 | 8.280 | 8.200 | 8.400 | 34,000 | 282,964 | 8.3225 | 8.108 | 8.108 | 8.187 | 8.108 | 8.306 | 34,386 | 8.2291 | -0.49% |
| 2026-03-05 | 0 | 8.240 | 8.080 | 8.400 | 8.000 | 8.450 | 58,800 | 481,424 | 8.1875 | 8.148 | 7.989 | 8.306 | 7.910 | 8.355 | 59,467 | 8.0956 | 1.73% |
| 2026-03-04 | 0 | 8.100 | 8.040 | 8.180 | 8.000 | 8.400 | 41,000 | 331,934 | 8.0960 | 8.009 | 7.950 | 8.088 | 7.910 | 8.306 | 41,465 | 8.0051 | -4.03% |
| 2026-03-03 | 0 | 8.440 | 8.120 | 8.440 | 8.100 | 9.200 | 117,200 | 968,216 | 8.2612 | 8.345 | 8.029 | 8.345 | 8.009 | 9.097 | 118,530 | 8.1685 | -0.94% |
| 2026-03-02 | 0 | 8.520 | 8.520 | 8.640 | 8.520 | 9.000 | 121,000 | 1,054,774 | 8.7171 | 8.424 | 8.424 | 8.543 | 8.424 | 8.899 | 122,373 | 8.6193 | -5.33% |
| 2026-02-27 | 0 | 9.000 | 9.000 | 9.150 | 8.880 | 9.210 | 25,600 | 231,272 | 9.0341 | 8.899 | 8.899 | 9.047 | 8.780 | 9.107 | 25,891 | 8.9327 | 2.27% |
| 2026-02-26 | 0 | 8.800 | 8.800 | 8.970 | 8.600 | 9.340 | 41,400 | 371,734 | 8.9791 | 8.701 | 8.701 | 8.869 | 8.503 | 9.235 | 41,870 | 8.8783 | -2.22% |
| 2026-02-25 | 0 | 9.000 | 8.850 | 9.000 | 8.630 | 9.370 | 22,200 | 201,190 | 9.0626 | 8.899 | 8.751 | 8.899 | 8.533 | 9.265 | 22,452 | 8.9609 | -0.55% |
| 2026-02-24 | 0 | 9.050 | 8.960 | 9.050 | 8.680 | 9.200 | 31,600 | 284,534 | 9.0042 | 8.948 | 8.859 | 8.948 | 8.583 | 9.097 | 31,959 | 8.9032 | -2.48% |
| 2026-02-23 | 0 | 9.280 | 9.020 | 9.280 | 9.030 | 9.970 | 27,200 | 261,954 | 9.6307 | 9.176 | 8.919 | 9.176 | 8.929 | 9.858 | 27,509 | 9.5226 | 0.98% |
| 2026-02-20 | 0 | 9.190 | 9.150 | 9.190 | 9.070 | 9.580 | 53,600 | 495,316 | 9.2410 | 9.087 | 9.047 | 9.087 | 8.968 | 9.472 | 54,208 | 9.1373 | -4.07% |
| 2026-02-16 | 0 | 9.580 | 9.340 | 9.590 | 9.390 | 9.590 | 24,400 | 229,746 | 9.4158 | 9.472 | 9.235 | 9.482 | 9.285 | 9.482 | 24,677 | 9.3101 | -0.10% |
| 2026-02-13 | 0 | 9.590 | 9.400 | 9.630 | 9.400 | 9.730 | 80,800 | 770,812 | 9.5398 | 9.482 | 9.295 | 9.522 | 9.295 | 9.621 | 81,717 | 9.4327 | -1.44% |
| 2026-02-12 | 0 | 9.730 | 9.650 | 9.920 | 9.710 | 9.930 | 54,600 | 534,248 | 9.7848 | 9.621 | 9.542 | 9.809 | 9.601 | 9.819 | 55,220 | 9.6750 | -2.01% |
| 2026-02-11 | 0 | 9.930 | 10.00 | 10.03 | 9.840 | 10.03 | 67,200 | 668,440 | 9.9470 | 9.819 | 9.888 | 9.917 | 9.730 | 9.917 | 67,963 | 9.8354 | -0.80% |
| 2026-02-10 | 0 | 10.01 | 9.900 | 10.02 | 9.580 | 10.35 | 570,400 | 5,727,126 | 10.041 | 9.898 | 9.789 | 9.908 | 9.472 | 10.23 | 576,874 | 9.9279 | 0.10% |
| 2026-02-09 | 0 | 10.00 | 10.00 | 10.02 | 9.810 | 10.03 | 136,000 | 1,352,730 | 9.9465 | 9.888 | 9.888 | 9.908 | 9.700 | 9.917 | 137,544 | 9.8349 | -0.30% |
| 2026-02-06 | 0 | 10.03 | 9.900 | 10.03 | 9.850 | 10.15 | 243,800 | 2,435,712 | 9.9906 | 9.917 | 9.789 | 9.917 | 9.739 | 10.04 | 246,567 | 9.8785 | 0.10% |
| 2026-02-05 | 0 | 10.02 | 10.02 | 10.09 | 9.520 | 10.50 | 987,800 | 10,130,690 | 10.256 | 9.908 | 9.908 | 9.977 | 9.413 | 10.38 | 999,012 | 10.141 | 0.20% |
| 2026-02-04 | 0 | 10.00 | 9.950 | 10.00 | 9.800 | 10.84 | 829,200 | 8,784,054 | 10.593 | 9.888 | 9.838 | 9.888 | 9.690 | 10.72 | 838,611 | 10.475 | -4.94% |
| 2026-02-03 | 0 | 10.52 | 10.52 | 10.68 | 10.40 | 10.79 | 675,400 | 7,173,620 | 10.621 | 10.40 | 10.40 | 10.56 | 10.28 | 10.67 | 683,066 | 10.502 | -0.57% |
| 2026-02-02 | 0 | 10.58 | 10.57 | 10.58 | 9.770 | 10.74 | 865,600 | 9,210,294 | 10.640 | 10.46 | 10.45 | 10.46 | 9.660 | 10.62 | 875,425 | 10.521 | 0.28% |
| 2026-01-30 | 0 | 10.55 | 10.41 | 10.55 | 10.32 | 10.57 | 195,000 | 2,049,076 | 10.508 | 10.43 | 10.29 | 10.43 | 10.20 | 10.45 | 197,213 | 10.390 | 2.13% |
| 2026-01-29 | 0 | 10.33 | 10.33 | 10.48 | 10.22 | 10.49 | 300,400 | 3,110,072 | 10.353 | 10.21 | 10.21 | 10.36 | 10.11 | 10.37 | 303,810 | 10.237 | 0.68% |
| 2026-01-28 | 0 | 10.26 | 10.22 | 10.26 | 10.04 | 10.29 | 154,400 | 1,574,586 | 10.198 | 10.14 | 10.11 | 10.14 | 9.927 | 10.17 | 156,152 | 10.084 | 2.19% |
| 2026-01-27 | 0 | 10.04 | 10.04 | 10.08 | 9.970 | 10.13 | 69,800 | 699,018 | 10.015 | 9.927 | 9.927 | 9.967 | 9.858 | 10.02 | 70,592 | 9.9022 | -0.30% |
| 2026-01-26 | 0 | 10.07 | 10.06 | 10.07 | 9.710 | 10.20 | 217,200 | 2,159,770 | 9.9437 | 9.957 | 9.947 | 9.957 | 9.601 | 10.09 | 219,665 | 9.8321 | 3.81% |
| 2026-01-23 | 0 | 9.700 | 9.660 | 9.700 | 9.620 | 9.950 | 98,400 | 961,252 | 9.7688 | 9.591 | 9.552 | 9.591 | 9.512 | 9.838 | 99,517 | 9.6592 | 0.83% |
| 2026-01-22 | 0 | 9.620 | 9.610 | 9.760 | 9.380 | 9.760 | 205,400 | 1,960,322 | 9.5439 | 9.512 | 9.502 | 9.650 | 9.275 | 9.650 | 207,731 | 9.4368 | 2.56% |
| 2026-01-21 | 0 | 9.380 | 9.380 | 9.500 | 9.080 | 9.500 | 338,400 | 3,171,156 | 9.3710 | 9.275 | 9.275 | 9.393 | 8.978 | 9.393 | 342,241 | 9.2659 | 2.29% |
| 2026-01-20 | 0 | 9.170 | 9.170 | 9.230 | 9.150 | 9.340 | 130,200 | 1,203,284 | 9.2418 | 9.067 | 9.067 | 9.126 | 9.047 | 9.235 | 131,678 | 9.1381 | 1.33% |
| 2026-01-19 | 0 | 9.050 | 8.950 | 9.050 | 8.890 | 9.230 | 165,200 | 1,478,962 | 8.9526 | 8.948 | 8.850 | 8.948 | 8.790 | 9.126 | 167,075 | 8.8521 | 1.57% |
| 2026-01-16 | 0 | 8.910 | 8.910 | 9.000 | 8.900 | 9.400 | 188,600 | 1,707,088 | 9.0514 | 8.810 | 8.810 | 8.899 | 8.800 | 9.295 | 190,741 | 8.9498 | -1.55% |
| 2026-01-15 | 0 | 9.050 | 8.860 | 9.050 | 8.800 | 9.250 | 152,800 | 1,373,410 | 8.9883 | 8.948 | 8.761 | 8.948 | 8.701 | 9.146 | 154,534 | 8.8874 | -1.09% |
| 2026-01-14 | 0 | 9.150 | 9.120 | 9.150 | 8.100 | 9.370 | 664,800 | 5,796,752 | 8.7195 | 9.047 | 9.018 | 9.047 | 8.009 | 9.265 | 672,345 | 8.6217 | 15.97% |
| 2026-01-13 | 0 | 7.890 | 7.850 | 7.890 | 7.750 | 8.050 | 306,200 | 2,421,922 | 7.9096 | 7.801 | 7.762 | 7.801 | 7.663 | 7.960 | 309,675 | 7.8208 | -0.88% |
| 2026-01-09 | 0 | 7.960 | 7.980 | 8.090 | 7.820 | 8.100 | 89,400 | 712,692 | 7.9719 | 7.871 | 7.890 | 7.999 | 7.732 | 8.009 | 90,415 | 7.8825 | 0.25% |
| 2026-01-08 | 0 | 7.940 | 7.880 | 7.990 | 7.870 | 7.940 | 35,000 | 276,618 | 7.9034 | 7.851 | 7.792 | 7.900 | 7.782 | 7.851 | 35,397 | 7.8147 | 0.13% |
| 2026-01-07 | 0 | 7.930 | 7.920 | 8.000 | 7.920 | 8.020 | 75,600 | 603,366 | 7.9810 | 7.841 | 7.831 | 7.910 | 7.831 | 7.930 | 76,458 | 7.8915 | 0.89% |
| 2026-01-06 | 0 | 7.860 | 7.860 | 7.910 | 7.860 | 8.140 | 235,800 | 1,881,534 | 7.9794 | 7.772 | 7.772 | 7.821 | 7.772 | 8.049 | 238,476 | 7.8898 | 0.64% |
| 2026-01-05 | 0 | 7.810 | 7.810 | 7.950 | 7.610 | 7.910 | 41,200 | 316,608 | 7.6847 | 7.722 | 7.722 | 7.861 | 7.525 | 7.821 | 41,668 | 7.5984 | 3.31% |
| 2025-12-31 | 0 | 7.560 | 7.550 | 7.660 | 7.550 | 7.680 | 12,000 | 90,966 | 7.5805 | 7.475 | 7.465 | 7.574 | 7.465 | 7.594 | 12,136 | 7.4954 | 0.13% |
| 2025-12-30 | 0 | 7.550 | 7.450 | 7.550 | 7.450 | 7.550 | 137,600 | 1,033,814 | 7.5132 | 7.465 | 7.366 | 7.465 | 7.366 | 7.465 | 139,162 | 7.4289 | 0.00% |
| 2025-12-29 | 0 | 7.550 | 7.550 | 7.590 | 7.500 | 7.630 | 146,800 | 1,111,242 | 7.5698 | 7.465 | 7.465 | 7.505 | 7.416 | 7.544 | 148,466 | 7.4848 | 0.53% |
| 2025-12-24 | 0 | 7.510 | 7.510 | 7.580 | 7.500 | 7.620 | 258,800 | 1,948,660 | 7.5296 | 7.426 | 7.426 | 7.495 | 7.416 | 7.534 | 261,737 | 7.4451 | -0.13% |
| 2025-12-23 | 0 | 7.520 | 7.510 | 7.560 | 7.500 | 7.660 | 277,800 | 2,102,134 | 7.5671 | 7.436 | 7.426 | 7.475 | 7.416 | 7.574 | 280,953 | 7.4822 | -1.83% |
| 2025-12-22 | 0 | 7.660 | 7.660 | 7.720 | 7.330 | 8.270 | 154,200 | 1,194,752 | 7.7481 | 7.574 | 7.574 | 7.633 | 7.248 | 8.177 | 155,950 | 7.6611 | -0.91% |
| 2025-12-19 | 0 | 7.730 | 7.720 | 7.880 | 7.590 | 7.990 | 198,200 | 1,554,466 | 7.8429 | 7.643 | 7.633 | 7.792 | 7.505 | 7.900 | 200,450 | 7.7549 | 1.84% |
| 2025-12-18 | 0 | 7.590 | 7.590 | 7.680 | 7.500 | 7.990 | 248,600 | 1,917,476 | 7.7131 | 7.505 | 7.505 | 7.594 | 7.416 | 7.900 | 251,422 | 7.6265 | -5.01% |
| 2025-12-17 | 0 | 7.990 | 7.930 | 7.990 | 7.900 | 8.000 | 143,800 | 1,143,210 | 7.9500 | 7.900 | 7.841 | 7.900 | 7.811 | 7.910 | 145,432 | 7.8608 | 0.13% |
| 2025-12-16 | 0 | 7.980 | 7.960 | 7.980 | 7.950 | 8.070 | 72,600 | 580,694 | 7.9985 | 7.890 | 7.871 | 7.890 | 7.861 | 7.979 | 73,424 | 7.9088 | -0.87% |
| 2025-12-15 | 0 | 8.050 | 8.050 | 8.240 | 8.050 | 8.350 | 54,601 | 451,428 | 8.2678 | 7.960 | 7.960 | 8.148 | 7.960 | 8.256 | 55,221 | 8.1750 | -3.36% |
| 2025-12-12 | 0 | 8.330 | 8.250 | 8.400 | 8.180 | 8.450 | 95,600 | 798,058 | 8.3479 | 8.237 | 8.157 | 8.306 | 8.088 | 8.355 | 96,685 | 8.2542 | 4.12% |
| 2025-12-11 | 0 | 8.000 | 8.000 | 8.050 | 7.830 | 8.220 | 242,000 | 1,943,206 | 8.0298 | 7.910 | 7.910 | 7.960 | 7.742 | 8.128 | 244,747 | 7.9397 | -0.99% |
| 2025-12-10 | 0 | 8.080 | 8.080 | 8.230 | 8.010 | 8.170 | 138,200 | 1,119,556 | 8.1010 | 7.989 | 7.989 | 8.138 | 7.920 | 8.078 | 139,769 | 8.0101 | -1.10% |
| 2025-12-09 | 0 | 8.170 | 8.170 | 8.230 | 8.170 | 8.300 | 77,000 | 632,394 | 8.2129 | 8.078 | 8.078 | 8.138 | 8.078 | 8.207 | 77,874 | 8.1207 | -0.49% |
| 2025-12-08 | 0 | 8.210 | 8.210 | 8.250 | 8.160 | 8.450 | 70,600 | 582,526 | 8.2511 | 8.118 | 8.118 | 8.157 | 8.068 | 8.355 | 71,401 | 8.1585 | -1.56% |
| 2025-12-05 | 0 | 8.340 | 8.340 | 8.420 | 8.140 | 8.490 | 99,000 | 825,254 | 8.3359 | 8.246 | 8.246 | 8.326 | 8.049 | 8.395 | 100,124 | 8.2423 | 1.58% |
| 2025-12-04 | 0 | 8.210 | 8.210 | 8.270 | 8.210 | 8.620 | 139,000 | 1,163,842 | 8.3730 | 8.118 | 8.118 | 8.177 | 8.118 | 8.523 | 140,578 | 8.2790 | -4.42% |
| 2025-12-03 | 0 | 8.590 | 8.560 | 8.590 | 8.360 | 9.070 | 810,200 | 7,025,134 | 8.6709 | 8.494 | 8.464 | 8.494 | 8.266 | 8.968 | 819,396 | 8.5736 | 2.26% |
| 2025-12-02 | 0 | 8.400 | 8.350 | 8.400 | 7.970 | 8.460 | 398,600 | 3,297,680 | 8.2732 | 8.306 | 8.256 | 8.306 | 7.881 | 8.365 | 403,124 | 8.1803 | 7.55% |
| 2025-12-01 | 0 | 7.810 | 7.810 | 7.850 | 7.800 | 7.990 | 91,400 | 717,376 | 7.8488 | 7.722 | 7.722 | 7.762 | 7.712 | 7.900 | 92,437 | 7.7607 | -0.13% |
| 2025-11-28 | 0 | 7.820 | 7.820 | 7.880 | 7.740 | 7.900 | 26,000 | 203,744 | 7.8363 | 7.732 | 7.732 | 7.792 | 7.653 | 7.811 | 26,295 | 7.7484 | -0.38% |
| 2025-11-27 | 0 | 7.850 | 7.850 | 7.910 | 7.820 | 7.980 | 47,200 | 373,338 | 7.9097 | 7.762 | 7.762 | 7.821 | 7.732 | 7.890 | 47,736 | 7.8209 | 1.95% |
| 2025-11-26 | 0 | 7.700 | 7.700 | 7.770 | 7.310 | 7.950 | 113,800 | 888,824 | 7.8104 | 7.614 | 7.614 | 7.683 | 7.228 | 7.861 | 115,092 | 7.7228 | 0.52% |
| 2025-11-25 | 0 | 7.660 | 7.660 | 7.710 | 7.410 | 7.820 | 113,400 | 871,536 | 7.6855 | 7.574 | 7.574 | 7.623 | 7.327 | 7.732 | 114,687 | 7.5993 | 3.93% |
| 2025-11-24 | 0 | 7.370 | 7.360 | 7.440 | 7.210 | 7.920 | 63,800 | 468,192 | 7.3384 | 7.287 | 7.277 | 7.357 | 7.129 | 7.831 | 64,524 | 7.2561 | 2.79% |
| 2025-11-21 | 0 | 7.170 | 7.170 | 7.240 | 7.100 | 7.870 | 217,000 | 1,568,210 | 7.2268 | 7.090 | 7.090 | 7.159 | 7.020 | 7.782 | 219,463 | 7.1457 | 0.70% |
| 2025-11-20 | 0 | 7.120 | 7.120 | 7.280 | 7.000 | 7.220 | 51,800 | 368,426 | 7.1125 | 7.040 | 7.040 | 7.198 | 6.921 | 7.139 | 52,388 | 7.0327 | 0.14% |
| 2025-11-19 | 0 | 7.110 | 7.100 | 7.140 | 6.920 | 7.200 | 223,000 | 1,564,938 | 7.0177 | 7.030 | 7.020 | 7.060 | 6.842 | 7.119 | 225,531 | 6.9389 | 0.57% |
| 2025-11-18 | 0 | 7.070 | 7.040 | 7.170 | 6.950 | 7.310 | 375,600 | 2,645,378 | 7.0431 | 6.991 | 6.961 | 7.090 | 6.872 | 7.228 | 379,863 | 6.9640 | -1.81% |
| 2025-11-17 | 0 | 7.200 | 7.180 | 7.200 | 7.200 | 7.490 | 279,400 | 2,025,584 | 7.2498 | 7.119 | 7.099 | 7.119 | 7.119 | 7.406 | 282,571 | 7.1684 | -4.26% |
| 2025-11-14 | 0 | 7.520 | 7.520 | 7.540 | 7.500 | 7.740 | 109,400 | 832,024 | 7.6053 | 7.436 | 7.436 | 7.455 | 7.416 | 7.653 | 110,642 | 7.5200 | -2.46% |
| 2025-11-13 | 0 | 7.710 | 7.710 | 7.750 | 7.620 | 8.000 | 300,800 | 2,342,180 | 7.7865 | 7.623 | 7.623 | 7.663 | 7.534 | 7.910 | 304,214 | 7.6991 | -0.13% |
| 2025-11-12 | 0 | 7.720 | 7.720 | 7.730 | 7.670 | 7.890 | 472,400 | 3,681,070 | 7.7923 | 7.633 | 7.633 | 7.643 | 7.584 | 7.801 | 477,762 | 7.7048 | 2.52% |
| 2025-11-11 | 0 | 7.530 | 7.490 | 7.530 | 7.000 | 7.550 | 367,000 | 2,664,734 | 7.2609 | 7.445 | 7.406 | 7.445 | 6.921 | 7.465 | 371,165 | 7.1794 | -1.18% |
| 2025-11-10 | 0 | 7.620 | 7.620 | 7.680 | 7.540 | 7.830 | 200,800 | 1,552,056 | 7.7294 | 7.534 | 7.534 | 7.594 | 7.455 | 7.742 | 203,079 | 7.6426 | 1.60% |
| 2025-11-07 | 0 | 7.500 | 7.470 | 7.550 | 7.400 | 7.860 | 412,600 | 3,121,380 | 7.5651 | 7.416 | 7.386 | 7.465 | 7.317 | 7.772 | 417,283 | 7.4802 | -5.42% |
| 2025-11-06 | 0 | 7.930 | 7.930 | 7.980 | 7.680 | 7.990 | 85,000 | 670,202 | 7.8847 | 7.841 | 7.841 | 7.890 | 7.594 | 7.900 | 85,965 | 7.7962 | 3.52% |
| 2025-11-05 | 0 | 7.660 | 7.660 | 7.960 | 7.600 | 7.990 | 475,000 | 3,654,167 | 7.6930 | 7.574 | 7.574 | 7.871 | 7.515 | 7.900 | 480,391 | 7.6066 | -3.89% |
| 2025-11-04 | 0 | 7.970 | 7.970 | 8.040 | 7.930 | 8.240 | 325,600 | 2,617,226 | 8.0382 | 7.881 | 7.881 | 7.950 | 7.841 | 8.148 | 329,296 | 7.9480 | -3.28% |
| 2025-11-03 | 0 | 8.240 | 8.240 | 8.270 | 8.190 | 8.710 | 322,600 | 2,664,777 | 8.2603 | 8.148 | 8.148 | 8.177 | 8.098 | 8.612 | 326,262 | 8.1676 | -2.60% |
| 2025-10-31 | 0 | 8.460 | 8.460 | 8.510 | 8.120 | 8.800 | 609,800 | 5,068,576 | 8.3119 | 8.365 | 8.365 | 8.414 | 8.029 | 8.701 | 616,721 | 8.2186 | -1.28% |
| 2025-10-30 | 0 | 8.570 | 8.570 | 8.700 | 8.530 | 8.860 | 217,000 | 1,880,660 | 8.6666 | 8.474 | 8.474 | 8.602 | 8.434 | 8.761 | 219,463 | 8.5694 | -3.16% |
| 2025-10-28 | 0 | 8.850 | 8.850 | 9.000 | 8.850 | 9.120 | 112,800 | 1,003,892 | 8.8998 | 8.751 | 8.751 | 8.899 | 8.751 | 9.018 | 114,080 | 8.7999 | -2.96% |
| 2025-10-27 | 0 | 9.120 | 9.120 | 9.210 | 9.070 | 9.250 | 67,600 | 619,654 | 9.1665 | 9.018 | 9.018 | 9.107 | 8.968 | 9.146 | 68,367 | 9.0636 | 2.24% |
| 2025-10-24 | 0 | 8.920 | 8.920 | 8.960 | 8.810 | 9.220 | 88,400 | 788,408 | 8.9186 | 8.820 | 8.820 | 8.859 | 8.711 | 9.117 | 89,403 | 8.8186 | -0.11% |
| 2025-10-23 | 0 | 8.930 | 8.930 | 9.010 | 8.840 | 9.190 | 257,800 | 2,313,186 | 8.9728 | 8.830 | 8.830 | 8.909 | 8.741 | 9.087 | 260,726 | 8.8721 | -2.83% |
| 2025-10-22 | 0 | 9.190 | 9.190 | 9.210 | 9.060 | 9.320 | 54,200 | 495,098 | 9.1346 | 9.087 | 9.087 | 9.107 | 8.958 | 9.215 | 54,815 | 9.0321 | 0.33% |
| 2025-10-21 | 0 | 9.160 | 9.160 | 9.280 | 9.160 | 9.430 | 89,600 | 836,032 | 9.3307 | 9.057 | 9.057 | 9.176 | 9.057 | 9.324 | 90,617 | 9.2260 | -1.40% |
| 2025-10-20 | 0 | 9.290 | 9.290 | 9.380 | 9.240 | 9.660 | 117,800 | 1,107,396 | 9.4006 | 9.186 | 9.186 | 9.275 | 9.136 | 9.552 | 119,137 | 9.2951 | -0.21% |
| 2025-10-17 | 0 | 9.310 | 9.240 | 9.310 | 9.220 | 9.820 | 227,200 | 2,163,086 | 9.5206 | 9.206 | 9.136 | 9.206 | 9.117 | 9.710 | 229,779 | 9.4138 | -5.19% |
| 2025-10-16 | 0 | 9.820 | 9.760 | 9.820 | 9.380 | 10.01 | 226,600 | 2,205,540 | 9.7332 | 9.710 | 9.650 | 9.710 | 9.275 | 9.898 | 229,172 | 9.6240 | 3.26% |
| 2025-10-15 | 0 | 9.510 | 9.500 | 9.650 | 9.200 | 9.660 | 271,200 | 2,560,676 | 9.4420 | 9.403 | 9.393 | 9.542 | 9.097 | 9.552 | 274,278 | 9.3361 | 1.17% |
| 2025-10-14 | 0 | 9.400 | 9.400 | 9.470 | 9.180 | 10.06 | 703,600 | 6,649,916 | 9.4513 | 9.295 | 9.295 | 9.364 | 9.077 | 9.947 | 711,586 | 9.3452 | -4.08% |
| 2025-10-13 | 0 | 9.800 | 9.800 | 10.00 | 9.700 | 10.52 | 824,200 | 8,203,196 | 9.9529 | 9.690 | 9.690 | 9.888 | 9.591 | 10.40 | 833,555 | 9.8412 | -6.13% |
| 2025-10-10 | 0 | 10.44 | 10.44 | 10.49 | 10.41 | 11.50 | 522,000 | 5,668,568 | 10.859 | 10.32 | 10.32 | 10.37 | 10.29 | 11.37 | 527,925 | 10.737 | -8.58% |
| 2025-10-09 | 0 | 11.42 | 11.37 | 11.42 | 11.30 | 12.39 | 609,600 | 7,068,632 | 11.596 | 11.29 | 11.24 | 11.29 | 11.17 | 12.25 | 616,519 | 11.465 | -7.68% |
| 2025-10-08 | 0 | 12.37 | 12.36 | 12.39 | 11.88 | 12.71 | 352,200 | 4,383,124 | 12.445 | 12.23 | 12.22 | 12.25 | 11.75 | 12.57 | 356,197 | 12.305 | 1.89% |
| 2025-10-06 | 0 | 12.14 | 12.11 | 12.15 | 11.75 | 12.27 | 82,600 | 998,022 | 12.083 | 12.00 | 11.97 | 12.01 | 11.62 | 12.13 | 83,538 | 11.947 | 0.33% |
| 2025-10-03 | 0 | 12.10 | 12.04 | 12.20 | 11.59 | 12.18 | 134,800 | 1,595,400 | 11.835 | 11.96 | 11.90 | 12.06 | 11.46 | 12.04 | 136,330 | 11.702 | 0.17% |
| 2025-10-02 | 0 | 12.08 | 12.06 | 12.11 | 11.70 | 12.27 | 189,800 | 2,273,976 | 11.981 | 11.94 | 11.92 | 11.97 | 11.57 | 12.13 | 191,954 | 11.846 | 1.60% |
| 2025-09-30 | 0 | 11.89 | 11.89 | 11.95 | 11.40 | 12.00 | 318,800 | 3,734,398 | 11.714 | 11.76 | 11.76 | 11.82 | 11.27 | 11.87 | 322,418 | 11.582 | -0.17% |
| 2025-09-29 | 0 | 11.91 | 11.90 | 11.91 | 11.26 | 12.02 | 220,000 | 2,565,176 | 11.660 | 11.78 | 11.77 | 11.78 | 11.13 | 11.89 | 222,497 | 11.529 | 5.59% |
| 2025-09-26 | 0 | 11.28 | 11.23 | 11.42 | 11.23 | 12.10 | 454,400 | 5,249,778 | 11.553 | 11.15 | 11.10 | 11.29 | 11.10 | 11.96 | 459,557 | 11.424 | 1.35% |
| 2025-09-25 | 0 | 11.13 | 11.14 | 11.15 | 10.91 | 11.30 | 264,600 | 2,928,782 | 11.069 | 11.01 | 11.01 | 11.02 | 10.79 | 11.17 | 267,603 | 10.944 | 0.54% |
| 2025-09-24 | 0 | 11.07 | 11.07 | 11.14 | 10.98 | 11.64 | 397,600 | 4,453,832 | 11.202 | 10.95 | 10.95 | 11.01 | 10.86 | 11.51 | 402,113 | 11.076 | -3.49% |
| 2025-09-23 | 0 | 11.47 | 11.47 | 11.64 | 11.36 | 11.98 | 219,200 | 2,524,796 | 11.518 | 11.34 | 11.34 | 11.51 | 11.23 | 11.85 | 221,688 | 11.389 | -4.02% |
| 2025-09-22 | 0 | 11.95 | 11.90 | 11.97 | 11.67 | 12.18 | 216,800 | 2,573,598 | 11.871 | 11.82 | 11.77 | 11.84 | 11.54 | 12.04 | 219,261 | 11.738 | -0.42% |
| 2025-09-19 | 0 | 12.00 | 11.98 | 12.04 | 11.96 | 12.47 | 184,400 | 2,236,006 | 12.126 | 11.87 | 11.85 | 11.90 | 11.83 | 12.33 | 186,493 | 11.990 | -3.54% |
| 2025-09-18 | 0 | 12.44 | 12.38 | 12.44 | 12.00 | 12.56 | 471,400 | 5,794,112 | 12.291 | 12.30 | 12.24 | 12.30 | 11.87 | 12.42 | 476,750 | 12.153 | 0.65% |
| 2025-09-17 | 0 | 12.36 | 12.35 | 12.47 | 12.17 | 13.20 | 602,200 | 7,566,984 | 12.566 | 12.22 | 12.21 | 12.33 | 12.03 | 13.05 | 609,035 | 12.425 | -2.83% |
| 2025-09-16 | 0 | 12.72 | 12.72 | 12.79 | 12.51 | 13.17 | 204,000 | 2,591,302 | 12.703 | 12.58 | 12.58 | 12.65 | 12.37 | 13.02 | 206,315 | 12.560 | -3.05% |
| 2025-09-15 | 0 | 13.12 | 13.12 | 13.19 | 12.58 | 13.19 | 384,800 | 4,947,164 | 12.857 | 12.97 | 12.97 | 13.04 | 12.44 | 13.04 | 389,167 | 12.712 | 2.66% |
| 2025-09-12 | 0 | 12.78 | 12.78 | 12.88 | 12.76 | 13.22 | 242,600 | 3,123,896 | 12.877 | 12.64 | 12.64 | 12.74 | 12.62 | 13.07 | 245,354 | 12.732 | -0.47% |
| 2025-09-11 | 0 | 12.84 | 12.84 | 13.07 | 12.12 | 13.14 | 810,200 | 10,219,784 | 12.614 | 12.70 | 12.70 | 12.92 | 11.98 | 12.99 | 819,396 | 12.472 | -3.46% |
| 2025-09-10 | 0 | 13.30 | 13.29 | 13.31 | 13.25 | 13.97 | 485,200 | 6,514,486 | 13.426 | 13.15 | 13.14 | 13.16 | 13.10 | 13.81 | 490,707 | 13.276 | -3.62% |
| 2025-09-09 | 0 | 13.80 | 13.76 | 13.80 | 13.69 | 14.80 | 565,800 | 7,944,034 | 14.040 | 13.65 | 13.61 | 13.65 | 13.54 | 14.63 | 572,222 | 13.883 | -6.69% |
| 2025-09-08 | 0 | 14.79 | 14.76 | 14.79 | 14.30 | 14.97 | 569,400 | 8,315,610 | 14.604 | 14.62 | 14.59 | 14.62 | 14.14 | 14.80 | 575,863 | 14.440 | 2.85% |
| 2025-09-05 | 0 | 14.38 | 14.38 | 14.45 | 13.56 | 14.58 | 587,200 | 8,363,412 | 14.243 | 14.22 | 14.22 | 14.29 | 13.41 | 14.42 | 593,865 | 14.083 | 6.05% |
| 2025-09-04 | 0 | 13.56 | 13.56 | 13.62 | 13.52 | 14.97 | 338,800 | 4,783,958 | 14.120 | 13.41 | 13.41 | 13.47 | 13.37 | 14.80 | 342,645 | 13.962 | -6.74% |
| 2025-09-03 | 0 | 14.54 | 14.54 | 14.57 | 13.62 | 14.67 | 532,000 | 7,565,137 | 14.220 | 14.38 | 14.38 | 14.41 | 13.47 | 14.51 | 538,038 | 14.061 | 6.13% |
| 2025-09-02 | 0 | 13.70 | 13.70 | 13.95 | 13.40 | 14.68 | 445,200 | 6,219,514 | 13.970 | 13.55 | 13.55 | 13.79 | 13.25 | 14.52 | 450,253 | 13.813 | -3.11% |
| 2025-09-01 | 0 | 14.14 | 14.13 | 14.14 | 13.24 | 14.25 | 547,600 | 7,598,076 | 13.875 | 13.98 | 13.97 | 13.98 | 13.09 | 14.09 | 553,815 | 13.720 | 6.32% |
| 2025-08-29 | 0 | 13.30 | 13.30 | 13.32 | 12.55 | 13.66 | 1,407,200 | 18,424,420 | 13.093 | 13.15 | 13.15 | 13.17 | 12.41 | 13.51 | 1,423,172 | 12.946 | 5.30% |
| 2025-08-28 | 0 | 12.63 | 12.63 | 12.70 | 12.36 | 14.16 | 1,425,400 | 18,295,576 | 12.835 | 12.49 | 12.49 | 12.56 | 12.22 | 14.00 | 1,441,578 | 12.691 | -9.66% |
| 2025-08-27 | 0 | 13.98 | 13.98 | 14.04 | 13.83 | 14.50 | 432,600 | 6,125,690 | 14.160 | 13.82 | 13.82 | 13.88 | 13.67 | 14.34 | 437,510 | 14.001 | -2.24% |
| 2025-08-26 | 0 | 14.30 | 14.29 | 14.30 | 14.12 | 14.63 | 318,600 | 4,592,110 | 14.413 | 14.14 | 14.13 | 14.14 | 13.96 | 14.47 | 322,216 | 14.252 | -1.99% |
| 2025-08-25 | 0 | 14.59 | 14.56 | 14.59 | 14.42 | 15.21 | 393,200 | 5,788,956 | 14.723 | 14.43 | 14.40 | 14.43 | 14.26 | 15.04 | 397,663 | 14.557 | -1.82% |
| 2025-08-22 | 0 | 14.86 | 14.82 | 14.86 | 14.68 | 15.60 | 707,600 | 10,630,770 | 15.024 | 14.69 | 14.65 | 14.69 | 14.52 | 15.42 | 715,631 | 14.855 | -3.00% |
| 2025-08-21 | 0 | 15.32 | 15.32 | 15.39 | 14.80 | 15.99 | 871,800 | 13,444,583 | 15.422 | 15.15 | 15.15 | 15.22 | 14.63 | 15.81 | 881,695 | 15.249 | -3.04% |
| 2025-08-20 | 0 | 15.80 | 15.70 | 15.80 | 13.61 | 16.00 | 2,095,000 | 31,308,780 | 14.945 | 15.62 | 15.52 | 15.62 | 13.46 | 15.82 | 2,118,778 | 14.777 | 9.80% |
| 2025-08-19 | 0 | 14.39 | 14.30 | 14.35 | 13.86 | 15.45 | 2,016,400 | 29,493,420 | 14.627 | 14.23 | 14.14 | 14.19 | 13.70 | 15.28 | 2,039,286 | 14.463 | -7.93% |
| 2025-08-18 | 0 | 15.63 | 15.63 | 15.68 | 14.37 | 16.29 | 1,883,600 | 29,155,536 | 15.479 | 15.45 | 15.45 | 15.50 | 14.21 | 16.11 | 1,904,979 | 15.305 | 2.90% |
| 2025-08-15 | 0 | 15.19 | 15.18 | 15.19 | 12.48 | 15.63 | 3,398,600 | 49,448,542 | 14.550 | 15.02 | 15.01 | 15.02 | 12.34 | 15.45 | 3,437,174 | 14.386 | 23.00% |
| 2025-08-14 | 0 | 12.35 | 12.20 | 12.35 | 11.86 | 12.54 | 639,600 | 7,781,174 | 12.166 | 12.21 | 12.06 | 12.21 | 11.73 | 12.40 | 646,859 | 12.029 | 2.92% |
| 2025-08-13 | 0 | 12.00 | 11.94 | 12.00 | 10.58 | 12.30 | 894,600 | 10,552,220 | 11.796 | 11.87 | 11.81 | 11.87 | 10.46 | 12.16 | 904,754 | 11.663 | 10.09% |
| 2025-08-12 | 0 | 10.90 | 10.90 | 10.91 | 10.74 | 11.26 | 539,800 | 5,957,796 | 11.037 | 10.78 | 10.78 | 10.79 | 10.62 | 11.13 | 545,927 | 10.913 | -0.46% |
| 2025-08-11 | 0 | 10.95 | 10.89 | 10.95 | 10.29 | 10.97 | 614,000 | 6,597,336 | 10.745 | 10.83 | 10.77 | 10.83 | 10.17 | 10.85 | 620,969 | 10.624 | 6.31% |
| 2025-08-08 | 0 | 10.30 | 10.30 | 10.40 | 9.910 | 10.43 | 368,200 | 3,761,382 | 10.216 | 10.18 | 10.18 | 10.28 | 9.799 | 10.31 | 372,379 | 10.101 | 1.38% |
| 2025-08-07 | 0 | 10.16 | 10.05 | 10.16 | 9.970 | 10.41 | 231,400 | 2,343,524 | 10.128 | 10.05 | 9.937 | 10.05 | 9.858 | 10.29 | 234,026 | 10.014 | -2.31% |
| 2025-08-06 | 0 | 10.40 | 10.39 | 10.40 | 10.05 | 10.48 | 254,000 | 2,608,300 | 10.269 | 10.28 | 10.27 | 10.28 | 9.937 | 10.36 | 256,883 | 10.154 | 2.97% |
| 2025-08-05 | 0 | 10.10 | 9.950 | 10.10 | 9.850 | 10.15 | 204,000 | 2,043,340 | 10.016 | 9.987 | 9.838 | 9.987 | 9.739 | 10.04 | 206,315 | 9.9040 | 2.23% |
| 2025-08-04 | 0 | 9.880 | 9.880 | 9.960 | 9.620 | 10.00 | 130,200 | 1,282,532 | 9.8505 | 9.769 | 9.769 | 9.848 | 9.512 | 9.888 | 131,678 | 9.7399 | 1.86% |
| 2025-08-01 | 0 | 9.700 | 9.700 | 9.760 | 9.700 | 10.40 | 301,200 | 3,014,758 | 10.009 | 9.591 | 9.591 | 9.650 | 9.591 | 10.28 | 304,619 | 9.8968 | -6.73% |
| 2025-07-31 | 0 | 10.40 | 10.34 | 10.40 | 10.20 | 10.74 | 475,400 | 4,973,012 | 10.461 | 10.28 | 10.22 | 10.28 | 10.09 | 10.62 | 480,796 | 10.343 | -0.76% |
| 2025-07-30 | 0 | 10.48 | 10.48 | 10.50 | 9.790 | 10.90 | 1,433,400 | 15,013,456 | 10.474 | 10.36 | 10.36 | 10.38 | 9.680 | 10.78 | 1,449,669 | 10.356 | 6.94% |
| 2025-07-29 | 0 | 9.800 | 9.800 | 9.930 | 9.600 | 9.930 | 409,200 | 3,990,152 | 9.7511 | 9.690 | 9.690 | 9.819 | 9.492 | 9.819 | 413,844 | 9.6417 | -1.71% |
| 2025-07-28 | 0 | 9.970 | 9.950 | 9.970 | 9.710 | 10.18 | 297,400 | 2,961,140 | 9.9568 | 9.858 | 9.838 | 9.858 | 9.601 | 10.07 | 300,775 | 9.8450 | 1.53% |
| 2025-07-25 | 0 | 9.820 | 9.820 | 9.960 | 9.760 | 10.24 | 475,400 | 4,756,524 | 10.005 | 9.710 | 9.710 | 9.848 | 9.650 | 10.13 | 480,796 | 9.8930 | -1.01% |
| 2025-07-24 | 0 | 9.920 | 9.920 | 9.930 | 9.800 | 10.08 | 288,800 | 2,860,428 | 9.9045 | 9.809 | 9.809 | 9.819 | 9.690 | 9.967 | 292,078 | 9.7934 | -0.10% |
| 2025-07-23 | 0 | 9.930 | 9.930 | 9.990 | 9.850 | 10.34 | 328,800 | 3,292,512 | 10.014 | 9.819 | 9.819 | 9.878 | 9.739 | 10.22 | 332,532 | 9.9013 | -2.65% |
| 2025-07-22 | 0 | 10.20 | 10.20 | 10.32 | 10.06 | 10.64 | 561,600 | 5,810,940 | 10.347 | 10.09 | 10.09 | 10.20 | 9.947 | 10.52 | 567,974 | 10.231 | -3.95% |
| 2025-07-21 | 0 | 10.62 | 10.50 | 10.62 | 10.06 | 10.96 | 1,118,800 | 11,907,444 | 10.643 | 10.50 | 10.38 | 10.50 | 9.947 | 10.84 | 1,131,498 | 10.524 | 5.15% |
| 2025-07-18 | 0 | 10.10 | 10.08 | 10.10 | 9.480 | 10.10 | 874,400 | 8,667,136 | 9.9121 | 9.987 | 9.967 | 9.987 | 9.374 | 9.987 | 884,324 | 9.8009 | 4.12% |
| 2025-07-17 | 0 | 9.700 | 9.570 | 9.700 | 9.450 | 9.910 | 551,400 | 5,302,662 | 9.6167 | 9.591 | 9.463 | 9.591 | 9.344 | 9.799 | 557,658 | 9.5088 | -1.22% |
| 2025-07-16 | 0 | 9.820 | 9.780 | 9.820 | 9.630 | 9.910 | 942,000 | 9,193,008 | 9.7590 | 9.710 | 9.670 | 9.710 | 9.522 | 9.799 | 952,692 | 9.6495 | 0.92% |
| 2025-07-15 | 0 | 9.730 | 9.690 | 9.730 | 9.660 | 10.00 | 447,800 | 4,380,398 | 9.7820 | 9.621 | 9.581 | 9.621 | 9.552 | 9.888 | 452,883 | 9.6723 | -1.72% |
| 2025-07-14 | 0 | 9.900 | 9.900 | 9.920 | 9.700 | 10.00 | 889,000 | 8,750,784 | 9.8434 | 9.789 | 9.789 | 9.809 | 9.591 | 9.888 | 899,090 | 9.7329 | 3.02% |
| 2025-07-11 | 0 | 9.610 | 9.600 | 9.610 | 9.500 | 10.14 | 1,339,800 | 13,088,504 | 9.7690 | 9.502 | 9.492 | 9.502 | 9.393 | 10.03 | 1,355,007 | 9.6594 | -4.85% |
| 2025-07-10 | 0 | 10.10 | 10.00 | 10.10 | 9.100 | 10.58 | 2,604,000 | 25,915,406 | 9.9522 | 9.987 | 9.888 | 9.987 | 8.998 | 10.46 | 2,633,555 | 9.8405 | 11.11% |
| 2025-07-09 | 0 | 9.090 | 9.080 | 9.090 | 8.310 | 9.150 | 675,800 | 6,019,022 | 8.9065 | 8.988 | 8.978 | 8.988 | 8.217 | 9.047 | 683,470 | 8.8066 | 8.47% |
| 2025-07-08 | 0 | 8.380 | 8.350 | 8.380 | 8.350 | 8.510 | 130,600 | 1,098,854 | 8.4139 | 8.286 | 8.256 | 8.286 | 8.256 | 8.414 | 132,082 | 8.3195 | -0.12% |
| 2025-07-07 | 0 | 8.390 | 8.390 | 8.400 | 8.350 | 8.500 | 77,400 | 649,962 | 8.3974 | 8.296 | 8.296 | 8.306 | 8.256 | 8.405 | 78,278 | 8.3032 | -1.29% |
| 2025-07-04 | 0 | 8.500 | 8.500 | 8.520 | 8.260 | 8.620 | 202,400 | 1,700,760 | 8.4030 | 8.405 | 8.405 | 8.424 | 8.167 | 8.523 | 204,697 | 8.3087 | -0.23% |
| 2025-07-03 | 0 | 8.520 | 8.500 | 8.560 | 8.100 | 8.570 | 230,200 | 1,934,848 | 8.4051 | 8.424 | 8.405 | 8.464 | 8.009 | 8.474 | 232,813 | 8.3107 | 2.65% |
| 2025-07-02 | 0 | 8.300 | 8.300 | 8.340 | 7.850 | 8.400 | 506,200 | 4,178,134 | 8.2539 | 8.207 | 8.207 | 8.246 | 7.762 | 8.306 | 511,945 | 8.1613 | 5.73% |
| 2025-06-30 | 0 | 7.850 | 7.780 | 7.850 | 7.760 | 7.930 | 292,600 | 2,287,580 | 7.8181 | 7.762 | 7.693 | 7.762 | 7.673 | 7.841 | 295,921 | 7.7304 | -0.63% |
| 2025-06-27 | 0 | 7.900 | 7.860 | 7.920 | 7.820 | 8.000 | 359,200 | 2,838,406 | 7.9020 | 7.811 | 7.772 | 7.831 | 7.732 | 7.910 | 363,277 | 7.8133 | 0.25% |
| 2025-06-26 | 0 | 7.880 | 7.880 | 7.900 | 7.870 | 8.440 | 765,000 | 6,124,316 | 8.0056 | 7.792 | 7.792 | 7.811 | 7.782 | 8.345 | 773,683 | 7.9158 | -5.74% |
| 2025-06-25 | 0 | 8.360 | 8.360 | 8.400 | 8.320 | 8.640 | 266,600 | 2,241,742 | 8.4086 | 8.266 | 8.266 | 8.306 | 8.227 | 8.543 | 269,626 | 8.3143 | -1.65% |
| 2025-06-24 | 0 | 8.500 | 8.500 | 8.520 | 8.310 | 8.730 | 550,600 | 4,700,284 | 8.5367 | 8.405 | 8.405 | 8.424 | 8.217 | 8.632 | 556,849 | 8.4409 | 0.71% |
| 2025-06-23 | 0 | 8.440 | 8.420 | 8.440 | 7.890 | 8.560 | 580,000 | 4,764,006 | 8.2138 | 8.345 | 8.326 | 8.345 | 7.801 | 8.464 | 586,583 | 8.1216 | 2.93% |
| 2025-06-20 | 0 | 8.200 | 8.170 | 8.250 | 8.030 | 8.500 | 600,400 | 4,945,360 | 8.2368 | 8.108 | 8.078 | 8.157 | 7.940 | 8.405 | 607,215 | 8.1443 | -1.44% |
| 2025-06-19 | 0 | 8.320 | 8.320 | 8.380 | 8.120 | 9.530 | 1,295,999 | 11,080,819 | 8.5500 | 8.227 | 8.227 | 8.286 | 8.029 | 9.423 | 1,310,709 | 8.4541 | -10.54% |
| 2025-06-18 | 0 | 9.300 | 9.290 | 9.300 | 8.620 | 9.460 | 599,000 | 5,472,064 | 9.1353 | 9.196 | 9.186 | 9.196 | 8.523 | 9.354 | 605,799 | 9.0328 | 3.91% |
| 2025-06-17 | 0 | 8.950 | 8.950 | 9.090 | 8.700 | 10.06 | 2,238,600 | 20,305,544 | 9.0706 | 8.850 | 8.850 | 8.988 | 8.602 | 9.947 | 2,264,008 | 8.9688 | -11.39% |
| 2025-06-16 | 0 | 10.10 | 10.04 | 10.10 | 9.420 | 10.50 | 1,695,000 | 16,959,252 | 10.006 | 9.987 | 9.927 | 9.987 | 9.314 | 10.38 | 1,714,238 | 9.8932 | 1.00% |
| 2025-06-13 | 0 | 10.00 | 10.00 | 10.04 | 9.400 | 11.84 | 2,705,599 | 27,104,060 | 10.018 | 9.888 | 9.888 | 9.927 | 9.295 | 11.71 | 2,736,307 | 9.9053 | -6.71% |
| 2025-06-12 | 0 | 10.78 | 10.78 | 10.80 | 7.500 | 11.20 | 8,091,200 | 76,156,572 | 9.4123 | 10.60 | 10.60 | 10.62 | 7.374 | 11.01 | 8,229,603 | 9.2540 | 43.73% |
| 2025-06-11 | 0 | 7.500 | 7.410 | 7.500 | 7.390 | 8.000 | 1,455,800 | 11,270,132 | 7.7415 | 7.374 | 7.285 | 7.374 | 7.266 | 7.865 | 1,480,702 | 7.6113 | 2.04% |
| 2025-06-10 | 0 | 7.350 | 7.320 | 7.350 | 6.850 | 7.500 | 1,125,000 | 8,157,670 | 7.2513 | 7.226 | 7.197 | 7.226 | 6.735 | 7.374 | 1,144,244 | 7.1293 | 2.37% |
| 2025-06-09 | 0 | 7.180 | 7.170 | 7.180 | 6.200 | 7.230 | 1,072,800 | 7,321,448 | 6.8246 | 7.059 | 7.049 | 7.059 | 6.096 | 7.108 | 1,091,151 | 6.7098 | 15.81% |
| 2025-06-06 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.310 | 65,400 | 407,968 | 6.2380 | 6.096 | 6.096 | 6.145 | 6.096 | 6.204 | 66,519 | 6.1331 | -0.32% |
| 2025-06-05 | 0 | 6.220 | 6.170 | 6.220 | 6.110 | 6.290 | 70,600 | 440,492 | 6.2393 | 6.115 | 6.066 | 6.115 | 6.007 | 6.184 | 71,808 | 6.1343 | -1.11% |
| 2025-06-04 | 0 | 6.290 | 6.220 | 6.290 | 6.250 | 6.370 | 88,000 | 555,776 | 6.3156 | 6.184 | 6.115 | 6.184 | 6.145 | 6.263 | 89,505 | 6.2094 | 0.32% |
| 2025-06-03 | 0 | 6.270 | 6.260 | 6.270 | 6.190 | 6.290 | 97,600 | 609,778 | 6.2477 | 6.165 | 6.155 | 6.165 | 6.086 | 6.184 | 99,269 | 6.1427 | 1.29% |
| 2025-06-02 | 0 | 6.190 | 6.120 | 6.190 | 6.010 | 6.190 | 43,200 | 262,620 | 6.0792 | 6.086 | 6.017 | 6.086 | 5.909 | 6.086 | 43,939 | 5.9769 | -0.80% |
| 2025-05-30 | 0 | 6.240 | 6.180 | 6.240 | 5.940 | 6.290 | 105,200 | 653,326 | 6.2103 | 6.135 | 6.076 | 6.135 | 5.840 | 6.184 | 106,999 | 6.1059 | 0.32% |
| 2025-05-29 | 0 | 6.220 | 6.190 | 6.220 | 6.010 | 6.250 | 99,400 | 614,532 | 6.1824 | 6.115 | 6.086 | 6.115 | 5.909 | 6.145 | 101,100 | 6.0784 | 3.15% |
| 2025-05-28 | 0 | 6.030 | 5.970 | 6.030 | 5.970 | 6.150 | 71,800 | 433,758 | 6.0412 | 5.929 | 5.870 | 5.929 | 5.870 | 6.047 | 73,028 | 5.9396 | -0.50% |
| 2025-05-27 | 0 | 6.060 | 5.990 | 6.070 | 5.910 | 6.090 | 150,400 | 903,356 | 6.0064 | 5.958 | 5.889 | 5.968 | 5.811 | 5.988 | 152,973 | 5.9053 | 0.66% |
| 2025-05-26 | 0 | 6.020 | 5.990 | 6.020 | 5.990 | 6.290 | 154,200 | 930,916 | 6.0371 | 5.919 | 5.889 | 5.919 | 5.889 | 6.184 | 156,838 | 5.9355 | -2.59% |
| 2025-05-23 | 0 | 6.180 | 6.170 | 6.180 | 6.150 | 6.270 | 104,600 | 650,680 | 6.2207 | 6.076 | 6.066 | 6.076 | 6.047 | 6.165 | 106,389 | 6.1160 | 0.16% |
| 2025-05-22 | 0 | 6.170 | 6.090 | 6.170 | 6.060 | 6.360 | 68,000 | 420,682 | 6.1865 | 6.066 | 5.988 | 6.066 | 5.958 | 6.253 | 69,163 | 6.0825 | -2.06% |
| 2025-05-21 | 0 | 6.300 | 6.240 | 6.300 | 6.200 | 6.550 | 225,600 | 1,430,718 | 6.3418 | 6.194 | 6.135 | 6.194 | 6.096 | 6.440 | 229,459 | 6.2352 | -2.33% |
| 2025-05-20 | 0 | 6.450 | 6.350 | 6.450 | 6.170 | 6.470 | 148,800 | 950,164 | 6.3855 | 6.342 | 6.243 | 6.342 | 6.066 | 6.361 | 151,345 | 6.2781 | 4.54% |
| 2025-05-19 | 0 | 6.170 | 6.160 | 6.170 | 6.010 | 6.170 | 74,800 | 457,554 | 6.1170 | 6.066 | 6.056 | 6.066 | 5.909 | 6.066 | 76,079 | 6.0142 | 1.15% |
| 2025-05-16 | 0 | 6.100 | 6.030 | 6.100 | 6.010 | 6.100 | 44,400 | 269,498 | 6.0698 | 5.997 | 5.929 | 5.997 | 5.909 | 5.997 | 45,159 | 5.9677 | 0.16% |
| 2025-05-15 | 0 | 6.090 | 6.000 | 6.090 | 6.000 | 6.120 | 70,400 | 427,024 | 6.0657 | 5.988 | 5.899 | 5.988 | 5.899 | 6.017 | 71,604 | 5.9637 | 1.16% |
| 2025-05-14 | 0 | 6.020 | 6.020 | 6.040 | 6.010 | 6.090 | 54,600 | 329,186 | 6.0290 | 5.919 | 5.919 | 5.938 | 5.909 | 5.988 | 55,534 | 5.9277 | -1.15% |
| 2025-05-13 | 0 | 6.090 | 6.090 | 6.100 | 5.950 | 6.140 | 119,600 | 725,632 | 6.0672 | 5.988 | 5.988 | 5.997 | 5.850 | 6.037 | 121,646 | 5.9651 | -0.16% |
| 2025-05-12 | 0 | 6.100 | 6.100 | 6.110 | 5.950 | 6.100 | 81,800 | 493,930 | 6.0383 | 5.997 | 5.997 | 6.007 | 5.850 | 5.997 | 83,199 | 5.9367 | 0.16% |
| 2025-05-09 | 0 | 6.090 | 6.020 | 6.090 | 6.040 | 6.100 | 55,400 | 337,102 | 6.0849 | 5.988 | 5.919 | 5.988 | 5.938 | 5.997 | 56,348 | 5.9825 | 0.00% |
| 2025-05-08 | 0 | 6.090 | 6.090 | 6.100 | 5.900 | 6.130 | 99,000 | 596,542 | 6.0257 | 5.988 | 5.988 | 5.997 | 5.801 | 6.027 | 100,693 | 5.9243 | 3.57% |
| 2025-05-07 | 0 | 5.880 | 5.960 | 5.980 | 5.860 | 6.040 | 81,600 | 487,628 | 5.9758 | 5.781 | 5.860 | 5.879 | 5.761 | 5.938 | 82,996 | 5.8753 | -2.49% |
| 2025-05-06 | 0 | 6.030 | 6.010 | 6.050 | 5.900 | 6.030 | 51,800 | 308,920 | 5.9637 | 5.929 | 5.909 | 5.948 | 5.801 | 5.929 | 52,686 | 5.8634 | 0.84% |
| 2025-05-02 | 0 | 5.980 | 5.980 | 6.050 | 5.900 | 6.000 | 19,600 | 116,928 | 5.9657 | 5.879 | 5.879 | 5.948 | 5.801 | 5.899 | 19,935 | 5.8654 | 0.50% |
| 2025-04-30 | 0 | 5.950 | 5.940 | 5.970 | 5.920 | 5.980 | 37,200 | 221,542 | 5.9554 | 5.850 | 5.840 | 5.870 | 5.820 | 5.879 | 37,836 | 5.8553 | 0.34% |
| 2025-04-29 | 0 | 5.930 | 5.910 | 5.970 | 5.910 | 6.050 | 35,800 | 213,160 | 5.9542 | 5.830 | 5.811 | 5.870 | 5.811 | 5.948 | 36,412 | 5.8541 | 0.51% |
| 2025-04-28 | 0 | 5.900 | 5.900 | 6.000 | 5.880 | 6.060 | 108,800 | 650,048 | 5.9747 | 5.801 | 5.801 | 5.899 | 5.781 | 5.958 | 110,661 | 5.8742 | -2.64% |
| 2025-04-25 | 0 | 6.060 | 6.060 | 6.080 | 5.900 | 6.180 | 28,600 | 175,508 | 6.1366 | 5.958 | 5.958 | 5.978 | 5.801 | 6.076 | 29,089 | 6.0334 | 3.24% |
| 2025-04-24 | 0 | 5.870 | 5.870 | 6.080 | 5.830 | 6.010 | 41,400 | 246,148 | 5.9456 | 5.771 | 5.771 | 5.978 | 5.732 | 5.909 | 42,108 | 5.8456 | -2.49% |
| 2025-04-23 | 0 | 6.020 | 5.950 | 6.020 | 5.920 | 6.030 | 160,600 | 956,330 | 5.9547 | 5.919 | 5.850 | 5.919 | 5.820 | 5.929 | 163,347 | 5.8546 | 1.69% |
| 2025-04-22 | 0 | 5.920 | 5.910 | 5.920 | 5.800 | 6.020 | 112,200 | 665,864 | 5.9346 | 5.820 | 5.811 | 5.820 | 5.702 | 5.919 | 114,119 | 5.8348 | -1.33% |
| 2025-04-17 | 0 | 6.000 | 6.000 | 6.020 | 5.920 | 6.040 | 24,000 | 143,356 | 5.9732 | 5.899 | 5.899 | 5.919 | 5.820 | 5.938 | 24,411 | 5.8727 | 1.35% |
| 2025-04-16 | 0 | 5.920 | 5.920 | 5.970 | 5.890 | 6.040 | 104,200 | 618,392 | 5.9347 | 5.820 | 5.820 | 5.870 | 5.791 | 5.938 | 105,982 | 5.8349 | -2.31% |
| 2025-04-15 | 0 | 6.060 | 6.050 | 6.060 | 5.950 | 6.060 | 47,600 | 285,964 | 6.0076 | 5.958 | 5.948 | 5.958 | 5.850 | 5.958 | 48,414 | 5.9066 | 0.17% |
| 2025-04-14 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.180 | 54,200 | 330,724 | 6.1019 | 5.948 | 5.948 | 5.997 | 5.899 | 6.076 | 55,127 | 5.9993 | 2.72% |
| 2025-04-11 | 0 | 5.890 | 5.880 | 5.990 | 5.420 | 6.040 | 55,600 | 329,950 | 5.9344 | 5.791 | 5.781 | 5.889 | 5.329 | 5.938 | 56,551 | 5.8346 | -0.34% |
| 2025-04-10 | 0 | 5.910 | 5.910 | 5.990 | 5.880 | 6.240 | 74,400 | 446,816 | 6.0056 | 5.811 | 5.811 | 5.889 | 5.781 | 6.135 | 75,673 | 5.9046 | 1.20% |
| 2025-04-09 | 0 | 5.840 | 5.760 | 5.850 | 5.360 | 5.840 | 184,400 | 1,018,300 | 5.5222 | 5.742 | 5.663 | 5.752 | 5.270 | 5.742 | 187,554 | 5.4294 | 1.04% |
| 2025-04-08 | 0 | 5.780 | 5.780 | 5.830 | 5.600 | 5.950 | 135,200 | 767,134 | 5.6741 | 5.683 | 5.683 | 5.732 | 5.506 | 5.850 | 137,513 | 5.5786 | 3.40% |
| 2025-04-07 | 0 | 5.590 | 5.510 | 5.590 | 5.500 | 6.180 | 803,400 | 4,646,522 | 5.7836 | 5.496 | 5.417 | 5.496 | 5.408 | 6.076 | 817,142 | 5.6863 | -14.26% |
| 2025-04-03 | 0 | 6.520 | 6.490 | 6.520 | 6.400 | 6.560 | 136,200 | 878,142 | 6.4474 | 6.410 | 6.381 | 6.410 | 6.292 | 6.450 | 138,530 | 6.3390 | -1.36% |
| 2025-04-02 | 0 | 6.610 | 6.610 | 6.660 | 6.580 | 6.880 | 174,200 | 1,157,336 | 6.6437 | 6.499 | 6.499 | 6.548 | 6.469 | 6.764 | 177,180 | 6.5320 | -1.34% |
| 2025-04-01 | 0 | 6.700 | 6.660 | 6.700 | 6.680 | 6.910 | 130,600 | 881,728 | 6.7514 | 6.587 | 6.548 | 6.587 | 6.568 | 6.794 | 132,834 | 6.6378 | -1.18% |
| 2025-03-31 | 0 | 6.780 | 6.730 | 6.800 | 6.660 | 7.070 | 228,000 | 1,554,170 | 6.8165 | 6.666 | 6.617 | 6.686 | 6.548 | 6.951 | 231,900 | 6.7019 | -4.10% |
| 2025-03-28 | 0 | 7.070 | 7.070 | 7.080 | 6.990 | 7.250 | 123,000 | 868,710 | 7.0627 | 6.951 | 6.951 | 6.961 | 6.872 | 7.128 | 125,104 | 6.9439 | -1.26% |
| 2025-03-27 | 0 | 7.160 | 7.140 | 7.160 | 6.800 | 7.160 | 192,400 | 1,350,684 | 7.0202 | 7.040 | 7.020 | 7.040 | 6.686 | 7.040 | 195,691 | 6.9021 | 4.53% |
| 2025-03-26 | 0 | 6.850 | 6.860 | 6.950 | 6.760 | 7.080 | 98,400 | 685,894 | 6.9705 | 6.735 | 6.745 | 6.833 | 6.646 | 6.961 | 100,083 | 6.8532 | -0.72% |
| 2025-03-25 | 0 | 6.900 | 6.800 | 6.900 | 6.800 | 6.920 | 72,000 | 492,942 | 6.8464 | 6.784 | 6.686 | 6.784 | 6.686 | 6.804 | 73,232 | 6.7313 | -0.29% |
| 2025-03-24 | 0 | 6.920 | 6.900 | 6.930 | 6.800 | 6.920 | 48,400 | 332,558 | 6.8710 | 6.804 | 6.784 | 6.813 | 6.686 | 6.804 | 49,228 | 6.7555 | 0.44% |
| 2025-03-21 | 0 | 6.890 | 6.890 | 6.950 | 6.770 | 7.120 | 247,000 | 1,724,148 | 6.9804 | 6.774 | 6.774 | 6.833 | 6.656 | 7.000 | 251,225 | 6.8630 | -3.77% |
| 2025-03-20 | 0 | 7.160 | 7.160 | 7.200 | 7.100 | 7.200 | 219,000 | 1,567,432 | 7.1572 | 7.040 | 7.040 | 7.079 | 6.981 | 7.079 | 222,746 | 7.0369 | -0.83% |
| 2025-03-19 | 0 | 7.220 | 7.210 | 7.250 | 7.130 | 7.260 | 71,800 | 518,346 | 7.2193 | 7.099 | 7.089 | 7.128 | 7.010 | 7.138 | 73,028 | 7.0979 | 0.00% |
| 2025-03-18 | 0 | 7.220 | 7.210 | 7.220 | 7.150 | 7.300 | 116,600 | 841,998 | 7.2213 | 7.099 | 7.089 | 7.099 | 7.030 | 7.177 | 118,594 | 7.0998 | -0.82% |
| 2025-03-17 | 0 | 7.280 | 7.260 | 7.280 | 7.200 | 7.470 | 205,400 | 1,490,450 | 7.2563 | 7.158 | 7.138 | 7.158 | 7.079 | 7.344 | 208,913 | 7.1343 | 0.14% |
| 2025-03-14 | 0 | 7.270 | 7.270 | 7.280 | 6.850 | 7.500 | 1,233,600 | 9,031,314 | 7.3211 | 7.148 | 7.148 | 7.158 | 6.735 | 7.374 | 1,254,701 | 7.1980 | 7.23% |
| 2025-03-13 | 0 | 6.780 | 6.710 | 6.760 | 6.660 | 6.900 | 342,800 | 2,317,248 | 6.7598 | 6.666 | 6.597 | 6.646 | 6.548 | 6.784 | 348,664 | 6.6461 | 4.31% |
| 2025-03-12 | 0 | 6.500 | 6.500 | 6.510 | 6.450 | 6.660 | 94,800 | 622,440 | 6.5658 | 6.391 | 6.391 | 6.401 | 6.342 | 6.548 | 96,422 | 6.4554 | -1.52% |
| 2025-03-11 | 0 | 6.600 | 6.610 | 6.620 | 6.200 | 6.700 | 56,600 | 371,432 | 6.5624 | 6.489 | 6.499 | 6.509 | 6.096 | 6.587 | 57,568 | 6.4520 | -1.05% |
| 2025-03-10 | 0 | 6.670 | 6.610 | 6.670 | 6.500 | 6.800 | 281,400 | 1,877,212 | 6.6710 | 6.558 | 6.499 | 6.558 | 6.391 | 6.686 | 286,213 | 6.5588 | -1.91% |
| 2025-03-07 | 0 | 6.800 | 6.800 | 6.810 | 6.650 | 6.920 | 99,800 | 680,204 | 6.8157 | 6.686 | 6.686 | 6.695 | 6.538 | 6.804 | 101,507 | 6.7010 | 2.41% |
| 2025-03-06 | 0 | 6.640 | 6.650 | 6.790 | 6.550 | 6.800 | 258,000 | 1,724,154 | 6.6828 | 6.528 | 6.538 | 6.676 | 6.440 | 6.686 | 262,413 | 6.5704 | 1.68% |
| 2025-03-05 | 0 | 6.530 | 6.480 | 6.560 | 6.390 | 6.580 | 63,800 | 413,220 | 6.4768 | 6.420 | 6.371 | 6.450 | 6.283 | 6.469 | 64,891 | 6.3679 | 1.87% |
| 2025-03-04 | 0 | 6.410 | 6.410 | 6.540 | 6.180 | 6.880 | 332,400 | 2,102,954 | 6.3266 | 6.302 | 6.302 | 6.430 | 6.076 | 6.764 | 338,086 | 6.2202 | 0.94% |
| 2025-03-03 | 0 | 6.350 | 6.350 | 6.400 | 6.310 | 6.450 | 223,400 | 1,424,150 | 6.3749 | 6.243 | 6.243 | 6.292 | 6.204 | 6.342 | 227,221 | 6.2677 | -1.55% |
| 2025-02-28 | 0 | 6.450 | 6.450 | 6.460 | 6.410 | 7.010 | 337,400 | 2,236,612 | 6.6290 | 6.342 | 6.342 | 6.351 | 6.302 | 6.892 | 343,171 | 6.5175 | -7.86% |
| 2025-02-27 | 0 | 7.000 | 6.930 | 7.000 | 6.910 | 7.040 | 142,000 | 991,732 | 6.9840 | 6.882 | 6.813 | 6.882 | 6.794 | 6.922 | 144,429 | 6.8666 | 0.29% |
| 2025-02-26 | 0 | 6.980 | 6.970 | 6.990 | 6.900 | 7.090 | 207,800 | 1,449,764 | 6.9767 | 6.863 | 6.853 | 6.872 | 6.784 | 6.971 | 211,355 | 6.8594 | -0.43% |
| 2025-02-25 | 0 | 7.010 | 6.970 | 7.010 | 6.830 | 7.050 | 314,000 | 2,192,664 | 6.9830 | 6.892 | 6.853 | 6.892 | 6.715 | 6.931 | 319,371 | 6.8656 | 0.00% |
| 2025-02-24 | 0 | 7.010 | 7.010 | 7.100 | 7.010 | 7.240 | 372,000 | 2,638,714 | 7.0933 | 6.892 | 6.892 | 6.981 | 6.892 | 7.118 | 378,363 | 6.9740 | -2.09% |
| 2025-02-21 | 0 | 7.160 | 7.160 | 7.170 | 7.000 | 7.250 | 527,000 | 3,752,868 | 7.1212 | 7.040 | 7.040 | 7.049 | 6.882 | 7.128 | 536,015 | 7.0014 | 1.27% |
| 2025-02-20 | 0 | 7.070 | 7.020 | 7.070 | 6.930 | 7.150 | 278,800 | 1,963,118 | 7.0413 | 6.951 | 6.902 | 6.951 | 6.813 | 7.030 | 283,569 | 6.9229 | 0.14% |
| 2025-02-19 | 0 | 7.060 | 7.040 | 7.060 | 6.940 | 7.230 | 492,000 | 3,486,298 | 7.0860 | 6.941 | 6.922 | 6.941 | 6.823 | 7.108 | 500,416 | 6.9668 | -1.12% |
| 2025-02-18 | 0 | 7.140 | 7.140 | 7.170 | 6.520 | 7.240 | 1,622,200 | 11,510,520 | 7.0956 | 7.020 | 7.020 | 7.049 | 6.410 | 7.118 | 1,649,948 | 6.9763 | 9.51% |
| 2025-02-17 | 0 | 6.520 | 6.520 | 6.550 | 6.250 | 6.850 | 464,000 | 3,019,090 | 6.5067 | 6.410 | 6.410 | 6.440 | 6.145 | 6.735 | 471,937 | 6.3972 | 4.32% |
| 2025-02-14 | 0 | 6.250 | 6.210 | 6.250 | 6.020 | 6.320 | 255,200 | 1,590,604 | 6.2328 | 6.145 | 6.106 | 6.145 | 5.919 | 6.214 | 259,565 | 6.1280 | 1.63% |
| 2025-02-13 | 0 | 6.150 | 6.060 | 6.150 | 6.080 | 6.260 | 133,800 | 823,662 | 6.1559 | 6.047 | 5.958 | 6.047 | 5.978 | 6.155 | 136,089 | 6.0524 | -0.65% |
| 2025-02-12 | 0 | 6.190 | 6.160 | 6.190 | 6.030 | 6.190 | 78,400 | 481,774 | 6.1451 | 6.086 | 6.056 | 6.086 | 5.929 | 6.086 | 79,741 | 6.0417 | 0.00% |
| 2025-02-11 | 0 | 6.190 | 6.030 | 6.180 | 6.000 | 6.300 | 72,200 | 448,332 | 6.2096 | 6.086 | 5.929 | 6.076 | 5.899 | 6.194 | 73,435 | 6.1052 | -1.12% |
| 2025-02-10 | 0 | 6.260 | 6.240 | 6.260 | 6.000 | 6.400 | 207,600 | 1,291,694 | 6.2220 | 6.155 | 6.135 | 6.155 | 5.899 | 6.292 | 211,151 | 6.1174 | -0.63% |
| 2025-02-07 | 0 | 6.300 | 6.300 | 6.380 | 5.700 | 6.300 | 552,000 | 3,342,508 | 6.0553 | 6.194 | 6.194 | 6.273 | 5.604 | 6.194 | 561,442 | 5.9534 | 8.62% |
| 2025-02-06 | 0 | 5.800 | 5.780 | 5.850 | 5.550 | 5.800 | 143,600 | 815,560 | 5.6794 | 5.702 | 5.683 | 5.752 | 5.457 | 5.702 | 146,056 | 5.5839 | 3.39% |
| 2025-02-05 | 0 | 5.610 | 5.600 | 5.610 | 5.580 | 5.750 | 107,600 | 606,704 | 5.6385 | 5.516 | 5.506 | 5.516 | 5.486 | 5.653 | 109,441 | 5.5437 | -1.23% |
| 2025-02-04 | 0 | 5.680 | 5.680 | 5.760 | 5.660 | 5.820 | 107,600 | 615,700 | 5.7221 | 5.584 | 5.584 | 5.663 | 5.565 | 5.722 | 109,441 | 5.6259 | -2.07% |
| 2025-02-03 | 0 | 5.800 | 5.770 | 5.800 | 5.700 | 5.850 | 238,800 | 1,384,280 | 5.7968 | 5.702 | 5.673 | 5.702 | 5.604 | 5.752 | 242,885 | 5.6993 | -0.68% |
| 2025-01-28 | 0 | 5.840 | 5.660 | 5.820 | 5.600 | 5.840 | 53,600 | 309,676 | 5.7775 | 5.742 | 5.565 | 5.722 | 5.506 | 5.742 | 54,517 | 5.6804 | 0.69% |
| 2025-01-27 | 0 | 5.800 | 5.720 | 5.800 | 5.650 | 5.900 | 137,400 | 797,440 | 5.8038 | 5.702 | 5.624 | 5.702 | 5.555 | 5.801 | 139,750 | 5.7062 | 2.65% |
| 2025-01-24 | 0 | 5.650 | 5.630 | 5.670 | 5.460 | 5.690 | 93,000 | 521,388 | 5.6063 | 5.555 | 5.535 | 5.575 | 5.368 | 5.594 | 94,591 | 5.5120 | 3.10% |
| 2025-01-23 | 0 | 5.480 | 5.480 | 5.500 | 5.450 | 5.600 | 51,400 | 283,018 | 5.5062 | 5.388 | 5.388 | 5.408 | 5.358 | 5.506 | 52,279 | 5.4136 | -0.18% |
| 2025-01-22 | 0 | 5.490 | 5.480 | 5.560 | 5.470 | 5.640 | 102,600 | 570,500 | 5.5604 | 5.398 | 5.388 | 5.466 | 5.378 | 5.545 | 104,355 | 5.4669 | -1.44% |
| 2025-01-21 | 0 | 5.570 | 5.560 | 5.580 | 5.500 | 5.900 | 318,400 | 1,788,226 | 5.6163 | 5.476 | 5.466 | 5.486 | 5.408 | 5.801 | 323,846 | 5.5218 | -2.96% |
| 2025-01-20 | 0 | 5.740 | 5.710 | 5.740 | 5.540 | 6.000 | 121,600 | 704,514 | 5.7937 | 5.643 | 5.614 | 5.643 | 5.447 | 5.899 | 123,680 | 5.6963 | 3.99% |
| 2025-01-17 | 0 | 5.520 | 5.520 | 5.540 | 5.420 | 5.670 | 38,200 | 211,424 | 5.5347 | 5.427 | 5.427 | 5.447 | 5.329 | 5.575 | 38,853 | 5.4416 | 1.85% |
| 2025-01-16 | 0 | 5.420 | 5.420 | 5.550 | 5.230 | 5.650 | 89,200 | 489,816 | 5.4912 | 5.329 | 5.329 | 5.457 | 5.142 | 5.555 | 90,726 | 5.3989 | 3.63% |
| 2025-01-15 | 0 | 5.230 | 5.230 | 5.320 | 5.200 | 5.510 | 134,800 | 717,020 | 5.3191 | 5.142 | 5.142 | 5.231 | 5.113 | 5.417 | 137,106 | 5.2297 | -5.08% |
| 2025-01-14 | 0 | 5.510 | 5.510 | 5.690 | 5.420 | 5.800 | 143,400 | 815,656 | 5.6880 | 5.417 | 5.417 | 5.594 | 5.329 | 5.702 | 145,853 | 5.5923 | -1.61% |
| 2025-01-13 | 0 | 5.600 | 5.550 | 5.600 | 5.180 | 5.700 | 285,600 | 1,523,712 | 5.3351 | 5.506 | 5.457 | 5.506 | 5.093 | 5.604 | 290,485 | 5.2454 | 3.51% |
| 2025-01-10 | 0 | 5.410 | 5.410 | 5.420 | 5.400 | 5.820 | 716,200 | 3,953,516 | 5.5201 | 5.319 | 5.319 | 5.329 | 5.309 | 5.722 | 728,451 | 5.4273 | -7.04% |
| 2025-01-09 | 0 | 5.820 | 5.810 | 5.830 | 5.810 | 6.000 | 271,200 | 1,597,364 | 5.8900 | 5.722 | 5.712 | 5.732 | 5.712 | 5.899 | 275,839 | 5.7909 | -3.32% |
| 2025-01-08 | 0 | 6.020 | 6.020 | 6.030 | 6.000 | 6.050 | 181,600 | 1,091,698 | 6.0116 | 5.919 | 5.919 | 5.929 | 5.899 | 5.948 | 184,706 | 5.9105 | 0.17% |
| 2025-01-07 | 0 | 6.010 | 6.010 | 6.070 | 6.010 | 6.200 | 248,200 | 1,523,076 | 6.1365 | 5.909 | 5.909 | 5.968 | 5.909 | 6.096 | 252,446 | 6.0333 | -3.06% |
| 2025-01-06 | 0 | 6.200 | 6.200 | 6.210 | 6.000 | 6.250 | 139,000 | 861,032 | 6.1945 | 6.096 | 6.096 | 6.106 | 5.899 | 6.145 | 141,378 | 6.0903 | -0.32% |
| 2025-01-03 | 0 | 6.220 | 6.220 | 6.230 | 6.170 | 6.270 | 362,000 | 2,250,826 | 6.2178 | 6.115 | 6.115 | 6.125 | 6.066 | 6.165 | 368,192 | 6.1132 | -0.64% |
| 2025-01-02 | 0 | 6.260 | 6.270 | 6.290 | 6.220 | 6.600 | 588,600 | 3,696,792 | 6.2807 | 6.155 | 6.165 | 6.184 | 6.115 | 6.489 | 598,668 | 6.1750 | -5.15% |
| 2024-12-31 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.690 | 211,200 | 1,399,710 | 6.6274 | 6.489 | 6.479 | 6.489 | 6.479 | 6.577 | 214,813 | 6.5160 | -1.79% |
| 2024-12-30 | 0 | 6.720 | 6.710 | 6.720 | 6.720 | 6.820 | 156,800 | 1,058,144 | 6.7484 | 6.607 | 6.597 | 6.607 | 6.607 | 6.705 | 159,482 | 6.6349 | -1.03% |
| 2024-12-27 | 0 | 6.790 | 6.790 | 6.820 | 6.750 | 6.880 | 211,400 | 1,440,202 | 6.8127 | 6.676 | 6.676 | 6.705 | 6.636 | 6.764 | 215,016 | 6.6981 | -1.16% |
| 2024-12-24 | 0 | 6.870 | 6.870 | 6.940 | 6.760 | 6.990 | 73,600 | 505,840 | 6.8728 | 6.754 | 6.754 | 6.823 | 6.646 | 6.872 | 74,859 | 6.7572 | 0.59% |
| 2024-12-23 | 0 | 6.830 | 6.830 | 6.860 | 6.790 | 7.180 | 191,800 | 1,314,870 | 6.8554 | 6.715 | 6.715 | 6.745 | 6.676 | 7.059 | 195,081 | 6.7401 | 0.15% |
| 2024-12-20 | 0 | 6.820 | 6.820 | 6.850 | 6.800 | 6.940 | 245,200 | 1,680,818 | 6.8549 | 6.705 | 6.705 | 6.735 | 6.686 | 6.823 | 249,394 | 6.7396 | -1.59% |
| 2024-12-19 | 0 | 6.930 | 6.880 | 6.940 | 6.800 | 7.000 | 248,200 | 1,714,764 | 6.9088 | 6.813 | 6.764 | 6.823 | 6.686 | 6.882 | 252,446 | 6.7926 | -1.00% |
| 2024-12-18 | 0 | 7.000 | 7.000 | 7.030 | 6.720 | 7.270 | 567,600 | 3,980,406 | 7.0127 | 6.882 | 6.882 | 6.912 | 6.607 | 7.148 | 577,309 | 6.8948 | 3.70% |
| 2024-12-17 | 0 | 6.750 | 6.750 | 6.800 | 6.730 | 6.960 | 580,200 | 3,947,136 | 6.8031 | 6.636 | 6.636 | 6.686 | 6.617 | 6.843 | 590,125 | 6.6886 | -3.02% |
| 2024-12-16 | 0 | 6.960 | 6.960 | 6.970 | 6.950 | 7.460 | 1,007,600 | 7,249,804 | 7.1951 | 6.843 | 6.843 | 6.853 | 6.833 | 7.335 | 1,024,835 | 7.0741 | -6.20% |
| 2024-12-13 | 0 | 7.420 | 7.420 | 7.440 | 7.410 | 7.520 | 280,000 | 2,085,074 | 7.4467 | 7.295 | 7.295 | 7.315 | 7.285 | 7.394 | 284,790 | 7.3215 | -1.33% |
| 2024-12-12 | 0 | 7.520 | 7.520 | 7.530 | 7.490 | 7.680 | 341,400 | 2,572,014 | 7.5337 | 7.394 | 7.394 | 7.403 | 7.364 | 7.551 | 347,240 | 7.4070 | -1.18% |
| 2024-12-11 | 0 | 7.610 | 7.600 | 7.610 | 7.370 | 7.870 | 845,600 | 6,411,646 | 7.5824 | 7.482 | 7.472 | 7.482 | 7.246 | 7.738 | 860,064 | 7.4548 | 2.70% |
| 2024-12-10 | 0 | 7.410 | 7.400 | 7.410 | 7.360 | 7.980 | 2,181,400 | 16,416,936 | 7.5259 | 7.285 | 7.276 | 7.285 | 7.236 | 7.846 | 2,218,714 | 7.3993 | -4.51% |
| 2024-12-09 | 0 | 7.760 | 7.760 | 7.770 | 7.700 | 7.960 | 1,145,800 | 8,940,722 | 7.8030 | 7.629 | 7.629 | 7.639 | 7.571 | 7.826 | 1,165,399 | 7.6718 | -2.14% |
| 2024-12-06 | 0 | 7.930 | 7.930 | 7.940 | 7.910 | 8.090 | 572,200 | 4,559,208 | 7.9679 | 7.797 | 7.797 | 7.806 | 7.777 | 7.954 | 581,988 | 7.8339 | -1.25% |
| 2024-12-05 | 0 | 8.030 | 8.030 | 8.060 | 7.850 | 8.120 | 586,600 | 4,693,562 | 8.0013 | 7.895 | 7.895 | 7.924 | 7.718 | 7.983 | 596,634 | 7.8667 | 0.63% |
| 2024-12-04 | 0 | 7.980 | 7.980 | 7.990 | 7.910 | 8.270 | 1,411,400 | 11,358,504 | 8.0477 | 7.846 | 7.846 | 7.856 | 7.777 | 8.131 | 1,435,543 | 7.9123 | -3.16% |
| 2024-12-03 | 0 | 8.240 | 8.240 | 8.250 | 8.180 | 8.450 | 1,496,000 | 12,415,274 | 8.2990 | 8.101 | 8.101 | 8.111 | 8.042 | 8.308 | 1,521,590 | 8.1594 | 0.73% |
| 2024-12-02 | 0 | 8.180 | 8.180 | 8.190 | 7.930 | 8.240 | 2,101,200 | 17,128,802 | 8.1519 | 8.042 | 8.042 | 8.052 | 7.797 | 8.101 | 2,137,142 | 8.0148 | 3.68% |
| 2024-11-29 | 0 | 7.890 | 7.890 | 7.900 | 7.710 | 8.440 | 4,539,400 | 36,534,788 | 8.0484 | 7.757 | 7.757 | 7.767 | 7.580 | 8.298 | 4,617,048 | 7.9130 | 3.14% |
| 2024-11-28 | 0 | 7.650 | 7.650 | 7.660 | 7.500 | 9.100 | 28,954,400 | 246,224,365 | 8.5039 | 7.521 | 7.521 | 7.531 | 7.374 | 8.947 | 29,449,677 | 8.3609 |
Webb-site Database - Powered By Linux Group