MOKINGRAN JEWELLERY GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02585  2024-11-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-24 0 12.42 12.40 12.59 12.25 12.63 146,400 1,827,230 12.481 12.42 12.40 12.59 12.25 12.63 146,400 12.481 -0.96%
2026-06-23 0 12.54 12.41 12.56 12.15 12.55 245,400 3,027,232 12.336 12.54 12.41 12.56 12.15 12.55 245,400 12.336 3.21%
2026-06-22 0 12.15 12.01 12.21 11.89 12.66 144,800 1,772,424 12.241 12.15 12.01 12.21 11.89 12.66 144,800 12.240 -0.16%
2026-06-18 0 12.17 11.93 12.29 11.87 12.41 349,200 4,197,464 12.020 12.17 11.93 12.29 11.87 12.41 349,200 12.020 1.00%
2026-06-17 0 12.05 12.04 12.22 12.00 12.40 151,800 1,845,370 12.157 12.05 12.04 12.22 12.00 12.40 151,800 12.157 -2.27%
2026-06-16 0 12.33 12.09 12.50 11.76 12.33 143,200 1,728,408 12.070 12.33 12.09 12.50 11.76 12.33 143,200 12.070 3.18%
2026-06-15 0 11.95 11.82 11.93 11.82 12.92 164,600 2,048,544 12.446 11.95 11.82 11.93 11.82 12.92 164,600 12.446 -3.16%
2026-06-12 0 12.34 12.15 12.50 12.07 12.55 152,600 1,894,442 12.414 12.34 12.15 12.50 12.07 12.55 152,600 12.414 0.00%
2026-06-11 0 12.34 12.20 12.40 11.81 12.46 151,800 1,854,692 12.218 12.34 12.20 12.40 11.81 12.46 151,800 12.218 0.08%
2026-06-10 0 12.33 11.78 12.33 11.98 13.35 22,600 275,874 12.207 12.33 11.78 12.33 11.98 13.35 22,600 12.207 -1.36%
2026-06-09 0 12.50 12.40 13.20 11.34 12.50 179,800 2,136,394 11.882 12.50 12.40 13.20 11.34 12.50 179,800 11.882 3.48%
2026-06-08 0 12.08 11.79 12.30 11.78 13.05 173,200 2,125,276 12.271 12.08 11.79 12.30 11.78 13.05 173,200 12.271 -7.29%
2026-06-05 0 13.03 13.02 13.03 12.80 13.29 152,000 1,992,564 13.109 13.03 13.02 13.03 12.80 13.29 152,000 13.109 0.39%
2026-06-04 0 12.98 12.98 13.37 12.59 13.31 244,000 3,117,372 12.776 12.98 12.98 13.37 12.59 13.31 244,000 12.776 -2.48%
2026-06-03 0 13.31 13.10 13.13 12.80 13.68 185,200 2,470,572 13.340 13.31 13.10 13.13 12.80 13.68 185,200 13.340 3.34%
2026-06-02 0 12.88 12.88 13.28 12.75 13.29 145,800 1,900,842 13.037 12.88 12.88 13.28 12.75 13.29 145,800 13.037 0.00%
2026-06-01 0 12.88 12.88 13.05 12.88 13.55 180,400 2,372,142 13.149 12.88 12.88 13.05 12.88 13.55 180,400 13.149 -0.62%
2026-05-29 0 12.96 12.90 12.96 12.96 13.40 155,800 2,056,602 13.200 12.96 12.90 12.96 12.96 13.40 155,800 13.200 -1.44%
2026-05-28 0 13.15 13.08 14.50 12.68 13.26 175,600 2,281,210 12.991 13.15 13.08 14.50 12.68 13.26 175,600 12.991 -0.38%
2026-05-27 0 13.20 13.05 13.20 13.01 14.80 224,200 2,994,560 13.357 13.20 13.05 13.20 13.01 14.80 224,200 13.357 -7.50%
2026-05-26 0 14.27 14.27 14.28 12.54 14.27 392,200 5,262,112 13.417 14.27 14.27 14.28 12.54 14.27 392,200 13.417 14.43%
2026-05-22 0 12.47 12.47 12.61 12.47 14.10 2,014,800 26,450,398 13.128 12.47 12.47 12.61 12.47 14.10 2,014,800 13.128 -10.80%
2026-05-21 0 13.98 13.58 13.98 12.86 14.73 1,259,000 16,959,626 13.471 13.98 13.58 13.98 12.86 14.73 1,259,000 13.471 -1.55%
2026-05-20 0 14.20 14.06 14.23 14.06 15.39 308,400 4,509,784 14.623 14.20 14.06 14.23 14.06 15.39 308,400 14.623 -4.05%
2026-05-19 0 14.80 14.80 15.02 14.50 16.25 446,400 6,793,516 15.218 14.80 14.80 15.02 14.50 16.25 446,400 15.218 -8.36%
2026-05-18 0 16.15 16.00 16.15 15.91 17.18 223,200 3,640,876 16.312 16.15 16.00 16.15 15.91 17.18 223,200 16.312 -5.28%
2026-05-15 0 17.05 17.02 17.20 17.02 17.37 151,400 2,608,758 17.231 17.05 17.02 17.20 17.02 17.37 151,400 17.231 -0.76%
2026-05-14 0 17.18 17.00 17.19 16.90 17.63 198,400 3,417,022 17.223 17.18 17.00 17.19 16.90 17.63 198,400 17.223 -2.55%
2026-05-13 0 17.63 17.19 17.70 17.02 17.77 155,000 2,706,472 17.461 17.63 17.19 17.70 17.02 17.77 155,000 17.461 -1.12%
2026-05-12 0 17.83 17.60 17.90 17.51 18.10 145,200 2,592,510 17.855 17.83 17.60 17.90 17.51 18.10 145,200 17.855 0.41%
2026-05-11 0 18.10 18.00 18.10 18.00 18.46 146,400 2,667,260 18.219 17.76 17.66 17.76 17.66 18.11 149,230 17.874 -2.06%
2026-05-08 0 18.48 18.10 18.49 17.39 18.71 360,200 6,445,474 17.894 18.13 17.76 18.14 17.06 18.36 367,162 17.555 -1.23%
2026-05-07 0 18.71 18.48 18.71 18.48 18.82 143,000 2,669,228 18.666 18.36 18.13 18.36 18.13 18.46 145,764 18.312 1.24%
2026-05-06 0 18.48 18.40 18.48 18.26 18.96 150,800 2,780,982 18.442 18.13 18.05 18.13 17.91 18.60 153,715 18.092 -2.33%
2026-05-05 0 18.92 18.80 18.92 18.72 19.08 148,400 2,807,958 18.922 18.56 18.44 18.56 18.37 18.72 151,268 18.563 -0.16%
2026-05-04 0 18.95 18.90 19.10 18.92 19.83 146,600 2,837,998 19.359 18.59 18.54 18.74 18.56 19.45 149,433 18.992 0.85%
2026-04-30 0 18.79 18.53 18.80 18.31 19.30 148,200 2,767,754 18.676 18.43 18.18 18.44 17.96 18.93 151,064 18.322 0.70%
2026-04-29 0 18.66 18.55 20.00 18.50 18.96 156,400 2,924,800 18.701 18.31 18.20 19.62 18.15 18.60 159,423 18.346 0.11%
2026-04-28 0 18.64 18.50 18.64 17.81 19.18 148,800 2,725,440 18.316 18.29 18.15 18.29 17.47 18.82 151,676 17.969 0.76%
2026-04-27 0 18.50 18.50 20.00 18.50 19.55 197,600 3,763,656 19.047 18.15 18.15 19.62 18.15 19.18 201,419 18.686 -5.13%
2026-04-24 0 19.50 19.41 20.06 19.50 20.50 165,000 3,280,720 19.883 19.13 19.04 19.68 19.13 20.11 168,189 19.506 -3.75%
2026-04-23 0 20.26 20.10 21.00 19.55 20.70 262,200 5,268,412 20.093 19.88 19.72 20.60 19.18 20.31 267,268 19.712 -1.36%
2026-04-22 0 20.54 20.34 21.00 20.30 21.12 146,800 3,042,988 20.729 20.15 19.95 20.60 19.92 20.72 149,637 20.336 -2.19%
2026-04-21 0 21.00 20.66 21.00 20.00 21.56 311,800 6,426,140 20.610 20.60 20.27 20.60 19.62 21.15 317,826 20.219 1.35%
2026-04-20 0 20.72 20.50 20.94 20.26 21.08 144,800 2,994,920 20.683 20.33 20.11 20.54 19.88 20.68 147,599 20.291 -1.33%
2026-04-17 0 21.00 20.64 21.18 19.56 22.30 162,000 3,405,344 21.021 20.60 20.25 20.78 19.19 21.88 165,131 20.622 4.69%
2026-04-16 0 20.06 19.94 20.06 19.00 20.30 30,800 613,622 19.923 19.68 19.56 19.68 18.64 19.92 31,395 19.545 0.30%
2026-04-15 0 20.00 20.00 20.22 19.50 20.60 196,200 3,915,294 19.956 19.62 19.62 19.84 19.13 20.21 199,992 19.577 -2.91%
2026-04-14 0 20.60 20.30 20.80 20.30 22.40 81,200 1,719,184 21.172 20.21 19.92 20.41 19.92 21.98 82,769 20.771 -3.29%
2026-04-13 0 21.30 21.26 21.74 19.56 21.80 805,600 16,679,904 20.705 20.90 20.86 21.33 19.19 21.39 821,170 20.312 6.18%
2026-04-10 0 20.06 20.06 20.76 19.83 21.04 189,600 3,857,658 20.346 19.68 19.68 20.37 19.45 20.64 193,264 19.961 1.16%
2026-04-09 0 19.83 19.82 19.83 19.60 21.00 316,600 6,444,700 20.356 19.45 19.44 19.45 19.23 20.60 322,719 19.970 1.17%
2026-04-08 0 19.60 19.60 19.76 19.60 22.00 391,000 7,811,122 19.977 19.23 19.23 19.39 19.23 21.58 398,557 19.599 -2.87%
2026-04-02 0 20.18 19.71 20.22 19.70 20.50 97,400 1,963,382 20.158 19.80 19.34 19.84 19.33 20.11 99,282 19.776 0.20%
2026-04-01 0 20.14 20.12 20.46 19.80 20.86 279,400 5,721,972 20.480 19.76 19.74 20.07 19.42 20.46 284,800 20.091 -1.18%
2026-03-31 0 20.38 20.20 20.80 20.32 22.30 210,600 4,408,996 20.935 19.99 19.82 20.41 19.93 21.88 214,670 20.538 -4.50%
2026-03-30 0 21.34 20.98 21.78 20.76 21.94 678,600 14,563,628 21.461 20.94 20.58 21.37 20.37 21.52 691,715 21.054 -0.19%
2026-03-27 0 21.38 21.38 21.62 21.18 22.00 759,600 16,268,040 21.417 20.97 20.97 21.21 20.78 21.58 774,281 21.011 -0.83%
2026-03-26 0 21.56 21.20 21.86 21.06 21.80 976,600 20,774,692 21.273 21.15 20.80 21.45 20.66 21.39 995,475 20.869 0.94%
2026-03-25 0 21.36 21.36 21.62 21.04 22.08 2,013,600 43,594,856 21.650 20.95 20.95 21.21 20.64 21.66 2,052,517 21.240 -3.09%
2026-03-24 0 22.04 22.04 22.22 21.70 22.82 655,400 14,644,784 22.345 21.62 21.62 21.80 21.29 22.39 668,067 21.921 3.96%
2026-03-23 0 21.20 20.70 21.28 20.52 22.44 443,400 9,510,804 21.450 20.80 20.31 20.88 20.13 22.01 451,970 21.043 -5.10%
2026-03-20 0 22.34 22.34 22.60 22.20 22.74 586,800 13,247,844 22.576 21.92 21.92 22.17 21.78 22.31 598,141 22.148 -1.67%
2026-03-19 0 22.72 22.50 22.72 22.42 23.50 421,400 9,676,904 22.964 22.29 22.07 22.29 21.99 23.05 429,545 22.528 -3.07%
2026-03-18 0 23.44 22.82 23.44 23.18 24.00 354,800 8,411,804 23.709 23.00 22.39 23.00 22.74 23.54 361,657 23.259 -1.10%
2026-03-17 0 23.70 23.36 23.70 22.30 23.78 444,600 10,229,508 23.008 23.25 22.92 23.25 21.88 23.33 453,193 22.572 5.15%
2026-03-16 0 22.54 22.24 22.54 22.00 23.18 183,800 4,145,452 22.554 22.11 21.82 22.11 21.58 22.74 187,352 22.127 -3.26%
2026-03-13 0 23.30 22.60 23.50 22.68 23.54 31,800 736,924 23.174 22.86 22.17 23.05 22.25 23.09 32,415 22.734 -1.02%
2026-03-12 0 23.54 23.54 24.70 23.26 25.30 117,600 2,823,880 24.013 23.09 23.09 24.23 22.82 24.82 119,873 23.557 -1.92%
2026-03-11 0 24.00 23.70 24.00 22.00 24.50 343,000 8,140,212 23.732 23.54 23.25 23.54 21.58 24.04 349,629 23.282 8.11%
2026-03-10 0 22.20 22.20 22.92 21.90 22.94 44,600 999,452 22.409 21.78 21.78 22.49 21.48 22.51 45,462 21.984 -5.85%
2026-03-09 0 23.58 22.80 23.58 21.90 23.58 392,600 8,844,956 22.529 23.13 22.37 23.13 21.48 23.13 400,188 22.102 1.64%
2026-03-06 0 23.20 23.20 23.44 23.06 24.36 645,400 15,200,580 23.552 22.76 22.76 23.00 22.62 23.90 657,874 23.106 -2.52%
2026-03-05 0 23.80 23.50 23.80 21.30 23.98 1,207,000 27,740,164 22.983 23.35 23.05 23.35 20.90 23.53 1,230,328 22.547 4.94%
2026-03-04 0 22.68 22.68 23.18 22.60 24.02 152,000 3,506,180 23.067 22.25 22.25 22.74 22.17 23.56 154,938 22.630 -5.58%
2026-03-03 0 24.02 23.90 24.10 20.44 26.50 474,400 11,136,952 23.476 23.56 23.45 23.64 20.05 26.00 483,569 23.031 -8.81%
2026-03-02 0 26.34 26.04 26.34 24.00 26.80 491,400 12,535,264 25.509 25.84 25.55 25.84 23.54 26.29 500,897 25.026 9.75%
2026-02-27 0 24.00 23.98 24.36 21.40 24.88 524,570 12,512,630 23.853 23.54 23.53 23.90 20.99 24.41 534,709 23.401 11.63%
2026-02-26 0 21.50 21.20 21.50 20.00 22.32 379,400 8,023,276 21.147 21.09 20.80 21.09 19.62 21.90 386,733 20.746 6.02%
2026-02-25 0 20.28 20.28 20.88 16.60 20.82 7,430,266 130,018,171 17.499 19.90 19.90 20.48 16.29 20.43 7,573,873 17.167 21.51%
2026-02-24 0 16.69 16.48 17.00 15.80 16.70 103,800 1,694,968 16.329 16.37 16.17 16.68 15.50 16.38 105,806 16.020 1.09%
2026-02-23 0 16.51 16.28 16.52 15.50 16.77 222,000 3,651,658 16.449 16.20 15.97 16.21 15.21 16.45 226,291 16.137 -2.71%
2026-02-20 0 16.97 16.87 16.98 16.82 18.10 177,600 3,049,646 17.171 16.65 16.55 16.66 16.50 17.76 181,033 16.846 1.01%
2026-02-16 0 16.80 16.10 16.97 16.00 16.80 147,800 2,449,506 16.573 16.48 15.79 16.65 15.70 16.48 150,657 16.259 1.88%
2026-02-13 0 16.49 16.15 16.49 15.50 16.51 119,200 1,928,474 16.179 16.18 15.84 16.18 15.21 16.20 121,504 15.872 0.55%
2026-02-12 0 16.40 16.20 16.40 16.00 16.40 70,600 1,146,354 16.237 16.09 15.89 16.09 15.70 16.09 71,965 15.929 2.50%
2026-02-11 0 16.00 15.83 16.50 15.60 16.80 3,922,400 59,325,206 15.125 15.70 15.53 16.19 15.30 16.48 3,998,209 14.838 2.56%
2026-02-10 0 15.60 15.41 15.73 14.51 16.23 699,400 10,967,764 15.682 15.30 15.12 15.43 14.23 15.92 712,918 15.384 1.96%
2026-02-09 0 15.30 14.90 15.43 13.66 16.00 704,400 10,744,392 15.253 15.01 14.62 15.14 13.40 15.70 718,014 14.964 9.36%
2026-02-06 0 13.99 13.99 14.31 13.23 15.30 352,800 5,023,184 14.238 13.72 13.72 14.04 12.98 15.01 359,619 13.968 2.87%
2026-02-05 0 13.60 13.45 13.61 13.20 13.79 42,400 570,436 13.454 13.34 13.19 13.35 12.95 13.53 43,219 13.199 -1.31%
2026-02-04 0 13.78 13.78 13.89 13.58 13.77 21,400 291,896 13.640 13.52 13.52 13.63 13.32 13.51 21,814 13.381 -0.86%
2026-02-03 0 13.90 13.66 13.90 13.51 13.96 43,200 591,846 13.700 13.64 13.40 13.64 13.25 13.70 44,035 13.440 -1.07%
2026-02-02 0 14.05 13.83 14.20 13.78 14.05 34,200 473,173 13.836 13.78 13.57 13.93 13.52 13.78 34,861 13.573 1.15%
2026-01-30 0 13.89 13.88 13.89 13.60 14.26 39,000 540,712 13.864 13.63 13.62 13.63 13.34 13.99 39,754 13.602 -2.80%
2026-01-29 0 14.29 13.89 14.29 13.78 14.29 15,200 213,122 14.021 14.02 13.63 14.02 13.52 14.02 15,494 13.755 1.64%
2026-01-28 0 14.06 14.02 14.07 13.90 14.22 14,000 196,260 14.019 13.79 13.75 13.80 13.64 13.95 14,271 13.753 -0.78%
2026-01-27 0 14.17 14.01 14.17 13.60 14.30 46,000 643,468 13.988 13.90 13.74 13.90 13.34 14.03 46,889 13.723 -0.84%
2026-01-26 0 14.29 13.90 14.29 14.28 14.50 285,600 4,140,740 14.498 14.02 13.64 14.02 14.01 14.23 291,120 14.223 -0.07%
2026-01-23 0 14.30 13.80 14.39 13.20 14.40 763,800 10,918,080 14.294 14.03 13.54 14.12 12.95 14.13 778,562 14.023 2.29%
2026-01-22 0 13.98 13.98 14.97 13.98 13.98 600 8,384 13.973 13.71 13.71 14.69 13.71 13.71 612 13.708 0.00%
2026-01-21 0 13.98 13.98 14.34 13.96 14.18 10,200 143,692 14.088 13.71 13.71 14.07 13.70 13.91 10,397 13.820 -2.92%
2026-01-20 0 14.40 13.90 14.40 13.60 16.00 179,600 2,667,942 14.855 14.13 13.64 14.13 13.34 15.70 183,071 14.573 0.70%
2026-01-19 0 14.30 13.80 14.30 13.60 14.90 26,400 379,832 14.388 14.03 13.54 14.03 13.34 14.62 26,910 14.115 5.38%
2026-01-16 0 13.57 13.38 13.60 13.10 13.57 13,600 182,894 13.448 13.31 13.13 13.34 12.85 13.31 13,863 13.193 0.82%
2026-01-15 0 13.46 13.45 13.99 13.40 13.98 102,400 1,419,256 13.860 13.20 13.19 13.72 13.15 13.71 104,379 13.597 -3.86%
2026-01-14 0 14.00 13.57 14.00 14.00 14.00 1,200 16,800 14.000 13.73 13.31 13.73 13.73 13.73 1,223 13.735 3.70%
2026-01-13 0 13.50 13.47 13.99 13.47 13.81 24,200 328,354 13.568 13.24 13.21 13.72 13.21 13.55 24,668 13.311 -3.57%
2026-01-09 0 14.00 13.90 14.10 13.57 14.25 12,200 169,606 13.902 13.73 13.64 13.83 13.31 13.98 12,436 13.639 4.40%
2026-01-08 0 13.41 13.40 14.07 13.35 13.87 5,400 73,618 13.633 13.16 13.15 13.80 13.10 13.61 5,504 13.374 0.45%
2026-01-07 0 13.35 13.35 13.62 13.20 13.98 7,600 104,304 13.724 13.10 13.10 13.36 12.95 13.71 7,747 13.464 -4.03%
2026-01-06 0 13.91 13.88 13.96 13.80 14.09 3,200 44,334 13.854 13.65 13.62 13.70 13.54 13.82 3,262 13.592 -1.28%
2026-01-05 0 14.09 13.89 14.19 14.07 14.22 2,000 28,294 14.147 13.82 13.63 13.92 13.80 13.95 2,039 13.879 -8.98%
2025-12-31 0 15.48 15.35 15.48 13.80 15.80 308,800 4,580,148 14.832 15.19 15.06 15.19 13.54 15.50 314,768 14.551 11.37%
2025-12-30 0 13.90 13.90 13.99 13.38 13.90 8,200 112,952 13.775 13.64 13.64 13.72 13.13 13.64 8,358 13.513 6.27%
2025-12-29 0 13.08 13.08 13.98 13.02 13.49 6,200 82,138 13.248 12.83 12.83 13.71 12.77 13.23 6,320 12.997 -3.04%
2025-12-24 0 13.49 13.01 13.99 - - 0 0 - 13.23 12.76 13.72 - - 0 - 0.00%
2025-12-23 0 13.49 13.31 13.90 13.30 13.75 13,600 184,314 13.553 13.23 13.06 13.64 13.05 13.49 13,863 13.296 -0.15%
2025-12-22 0 13.51 13.51 13.80 13.39 14.00 12,800 175,210 13.688 13.25 13.25 13.54 13.14 13.73 13,047 13.429 -2.10%
2025-12-19 0 13.80 13.25 13.80 13.99 13.99 200 2,798 13.990 13.54 13.00 13.54 13.72 13.72 204 13.725 2.30%
2025-12-18 0 13.49 13.40 13.87 13.00 13.49 50,400 667,708 13.248 13.23 13.15 13.61 12.75 13.23 51,374 12.997 2.98%
2025-12-17 0 13.10 13.10 14.00 13.01 13.20 13,400 176,534 13.174 12.85 12.85 13.73 12.76 12.95 13,659 12.924 -0.76%
2025-12-16 0 13.20 13.20 13.93 13.20 13.51 55,000 734,900 13.362 12.95 12.95 13.67 12.95 13.25 56,063 13.108 -1.49%
2025-12-15 0 13.40 13.30 13.73 13.30 13.88 78,600 1,075,758 13.687 13.15 13.05 13.47 13.05 13.62 80,119 13.427 -1.47%
2025-12-12 0 13.60 13.60 13.75 13.35 14.10 107,800 1,482,172 13.749 13.34 13.34 13.49 13.10 13.83 109,883 13.489 -1.73%
2025-12-11 0 13.84 13.80 14.20 13.80 14.61 159,000 2,245,530 14.123 13.58 13.54 13.93 13.54 14.33 162,073 13.855 -6.17%
2025-12-10 0 14.75 14.75 15.03 14.56 15.05 6,400 95,128 14.864 14.47 14.47 14.75 14.28 14.76 6,524 14.582 -1.67%
2025-12-09 0 15.00 14.80 15.10 14.12 15.18 76,800 1,150,856 14.985 14.72 14.52 14.81 13.85 14.89 78,284 14.701 6.61%
2025-12-08 0 14.07 14.07 15.00 14.00 14.08 18,200 255,008 14.011 13.80 13.80 14.72 13.73 13.81 18,552 13.746 -0.14%
2025-12-05 0 14.09 14.09 14.48 14.07 14.25 8,800 124,240 14.118 13.82 13.82 14.21 13.80 13.98 8,970 13.850 -1.12%
2025-12-04 0 14.25 14.23 14.56 14.02 14.58 7,400 106,930 14.450 13.98 13.96 14.28 13.75 14.30 7,543 14.176 -1.38%
2025-12-03 0 14.45 14.45 15.00 14.29 14.46 34,400 494,538 14.376 14.18 14.18 14.72 14.02 14.19 35,065 14.104 0.42%
2025-12-02 0 14.39 14.50 14.99 14.26 14.62 25,200 365,212 14.493 14.12 14.23 14.71 13.99 14.34 25,687 14.218 -1.44%
2025-12-01 0 14.60 14.50 15.38 14.33 15.37 16,800 250,018 14.882 14.32 14.23 15.09 14.06 15.08 17,125 14.600 -3.05%
2025-11-28 0 15.06 14.50 15.06 13.81 15.20 16,200 240,464 14.844 14.77 14.23 14.77 13.55 14.91 16,513 14.562 3.93%
2025-11-27 0 14.49 14.31 14.50 14.11 15.20 54,600 794,200 14.546 14.22 14.04 14.23 13.84 14.91 55,655 14.270 -4.67%
2025-11-26 0 15.20 14.77 15.20 14.77 15.50 46,000 690,832 15.018 14.91 14.49 14.91 14.49 15.21 46,889 14.733 -3.61%
2025-11-25 0 15.77 15.13 15.78 14.99 15.79 6,800 105,534 15.520 15.47 14.84 15.48 14.71 15.49 6,931 15.225 -0.13%
2025-11-24 0 15.79 15.00 15.79 14.78 15.80 12,200 185,702 15.222 15.49 14.72 15.49 14.50 15.50 12,436 14.933 6.83%
2025-11-21 0 14.78 14.65 14.78 14.60 15.25 14,400 214,126 14.870 14.50 14.37 14.50 14.32 14.96 14,678 14.588 -3.08%
2025-11-20 0 15.25 15.15 15.45 15.25 15.78 43,200 670,148 15.513 14.96 14.86 15.16 14.96 15.48 44,035 15.219 -3.36%
2025-11-19 0 15.78 15.27 15.78 15.75 15.79 3,600 56,732 15.759 15.48 14.98 15.48 15.45 15.49 3,670 15.460 0.19%
2025-11-18 0 15.75 15.28 15.75 15.38 15.81 12,800 201,450 15.738 15.45 14.99 15.45 15.09 15.51 13,047 15.440 -0.32%
2025-11-17 0 15.80 15.14 15.81 15.45 16.01 29,000 458,318 15.804 15.50 14.85 15.51 15.16 15.71 29,560 15.504 2.27%
2025-11-14 0 15.45 15.00 15.67 14.83 15.45 9,800 147,736 15.075 15.16 14.72 15.37 14.55 15.16 9,989 14.789 0.98%
2025-11-13 0 15.30 15.30 15.56 15.28 15.59 17,000 262,382 15.434 15.01 15.01 15.26 14.99 15.29 17,329 15.142 -1.86%
2025-11-12 0 15.59 15.50 15.59 14.73 15.60 87,400 1,332,730 15.249 15.29 15.21 15.29 14.45 15.30 89,089 14.960 4.49%
2025-11-11 0 14.92 14.92 15.15 14.83 15.22 694,400 11,525,180 16.597 14.64 14.64 14.86 14.55 14.93 707,821 16.283 0.81%
2025-11-10 0 14.80 15.00 15.05 14.80 15.06 14,200 213,168 15.012 14.52 14.72 14.76 14.52 14.77 14,474 14.727 -1.99%
2025-11-07 0 15.10 14.94 15.06 13.92 15.70 5,189,600 71,890,920 13.853 14.81 14.66 14.77 13.66 15.40 5,289,901 13.590 0.67%
2025-11-06 0 15.00 15.00 15.10 13.80 15.00 5,898,200 81,417,026 13.804 14.72 14.72 14.81 13.54 14.72 6,012,196 13.542 4.31%
2025-11-05 0 14.38 14.20 14.38 14.20 14.60 155,000 2,017,628 13.017 14.11 13.93 14.11 13.93 14.32 157,996 12.770 1.27%
2025-11-04 0 14.20 14.10 14.30 14.20 14.70 4,600 65,866 14.319 13.93 13.83 14.03 13.93 14.42 4,689 14.047 -3.40%
2025-11-03 0 14.70 14.37 14.89 14.37 15.39 11,400 165,430 14.511 14.42 14.10 14.61 14.10 15.10 11,620 14.236 -1.14%
2025-10-31 0 14.87 14.75 14.87 14.80 15.18 33,200 498,582 15.018 14.59 14.47 14.59 14.52 14.89 33,842 14.733 -2.04%
2025-10-30 0 15.18 15.18 15.25 15.11 15.79 20,800 318,096 15.293 14.89 14.89 14.96 14.82 15.49 21,202 15.003 0.20%
2025-10-28 0 15.15 15.11 15.33 15.11 15.25 21,200 321,990 15.188 14.86 14.82 15.04 14.82 14.96 21,610 14.900 -0.07%
2025-10-27 0 15.16 15.15 15.20 15.13 15.30 27,400 417,382 15.233 14.87 14.86 14.91 14.84 15.01 27,930 14.944 -0.26%
2025-10-24 0 15.20 15.11 15.32 15.20 15.51 1,600 24,746 15.466 14.91 14.82 15.03 14.91 15.22 1,631 15.173 -1.75%
2025-10-23 0 15.47 15.32 15.47 15.10 15.69 3,367,600 50,523,598 15.003 15.18 15.03 15.18 14.81 15.39 3,432,687 14.718 2.52%
2025-10-22 0 15.09 15.00 15.76 14.63 15.40 53,200 802,272 15.080 14.80 14.72 15.46 14.35 15.11 54,228 14.794 -1.95%
2025-10-21 0 15.39 15.16 15.48 15.00 15.64 75,000 1,142,174 15.229 15.10 14.87 15.19 14.72 15.34 76,450 14.940 0.79%
2025-10-20 0 15.27 15.10 15.27 15.10 15.59 26,800 409,158 15.267 14.98 14.81 14.98 14.81 15.29 27,318 14.978 -2.30%
2025-10-17 0 15.63 15.50 15.63 15.00 16.00 109,200 1,664,414 15.242 15.33 15.21 15.33 14.72 15.70 111,311 14.953 -1.26%
2025-10-16 0 15.83 15.66 15.83 15.45 16.03 62,000 966,294 15.585 15.53 15.36 15.53 15.16 15.73 63,198 15.290 1.09%
2025-10-15 0 15.66 15.66 15.70 15.46 17.00 267,800 4,405,374 16.450 15.36 15.36 15.40 15.17 16.68 272,976 16.138 0.13%
2025-10-14 0 15.64 15.55 15.64 15.58 16.35 26,600 420,238 15.798 15.34 15.26 15.34 15.28 16.04 27,114 15.499 -4.34%
2025-10-13 0 16.35 16.30 16.44 15.17 16.57 40,600 646,852 15.932 16.04 15.99 16.13 14.88 16.26 41,385 15.630 0.93%
2025-10-10 0 16.20 16.18 16.20 15.98 16.99 313,400 5,108,096 16.299 15.89 15.87 15.89 15.68 16.67 319,457 15.990 -6.14%
2025-10-09 0 17.26 17.16 17.26 16.98 17.70 174,200 3,021,690 17.346 16.93 16.83 16.93 16.66 17.36 177,567 17.017 1.53%
2025-10-08 0 17.00 16.85 17.00 16.21 17.30 153,200 2,576,508 16.818 16.68 16.53 16.68 15.90 16.97 156,161 16.499 0.00%
2025-10-06 0 17.00 17.00 17.05 15.31 17.08 379,600 6,299,646 16.596 16.68 16.68 16.73 15.02 16.76 386,937 16.281 4.04%
2025-10-03 0 16.34 16.20 16.35 15.50 16.80 284,200 4,529,558 15.938 16.03 15.89 16.04 15.21 16.48 289,693 15.636 -4.94%
2025-10-02 0 17.19 17.18 17.19 16.51 17.99 322,000 5,483,738 17.030 16.86 16.85 16.86 16.20 17.65 328,223 16.707 -1.77%
2025-09-30 0 17.50 17.28 17.50 16.20 17.60 348,200 5,952,124 17.094 17.17 16.95 17.17 15.89 17.27 354,930 16.770 5.55%
2025-09-29 0 16.58 16.30 16.58 15.38 17.27 819,200 13,532,254 16.519 16.27 15.99 16.27 15.09 16.94 835,033 16.206 7.73%
2025-09-26 0 15.39 15.00 15.45 14.80 15.40 115,200 1,742,186 15.123 15.10 14.72 15.16 14.52 15.11 117,427 14.836 2.60%
2025-09-25 0 15.00 14.80 15.36 14.60 15.90 182,800 2,829,918 15.481 14.72 14.52 15.07 14.32 15.60 186,333 15.187 -1.25%
2025-09-24 0 15.19 14.80 15.19 14.50 15.20 76,800 1,150,770 14.984 14.90 14.52 14.90 14.23 14.91 78,284 14.700 -0.07%
2025-09-23 0 15.20 15.15 15.20 15.15 15.88 88,200 1,366,986 15.499 14.91 14.86 14.91 14.86 15.58 89,905 15.205 -0.65%
2025-09-22 0 15.30 15.20 15.30 15.14 15.89 56,600 877,432 15.502 15.01 14.91 15.01 14.85 15.59 57,694 15.208 -3.71%
2025-09-19 0 15.89 15.89 16.00 14.61 15.89 302,400 4,776,702 15.796 15.59 15.59 15.70 14.33 15.59 308,245 15.496 5.93%
2025-09-18 0 15.00 14.83 15.00 14.82 14.83 5,800 86,036 14.834 14.72 14.55 14.72 14.54 14.55 5,912 14.553 1.28%
2025-09-17 0 14.81 14.81 15.05 14.61 15.06 52,800 787,340 14.912 14.53 14.53 14.76 14.33 14.77 53,820 14.629 -1.59%
2025-09-16 0 15.05 14.84 15.10 14.35 15.05 81,400 1,208,142 14.842 14.76 14.56 14.81 14.08 14.76 82,973 14.561 1.62%
2025-09-15 0 14.81 14.47 14.81 13.78 14.82 79,600 1,156,202 14.525 14.53 14.20 14.53 13.52 14.54 81,138 14.250 6.39%
2025-09-12 0 13.92 13.66 14.24 13.07 13.92 21,000 287,348 13.683 13.66 13.40 13.97 12.82 13.66 21,406 13.424 0.58%
2025-09-11 0 13.84 13.84 14.50 13.83 14.39 30,200 418,950 13.873 13.58 13.58 14.23 13.57 14.12 30,784 13.609 -1.35%
2025-09-10 0 14.03 14.03 14.45 14.00 14.89 56,000 790,086 14.109 13.76 13.76 14.18 13.73 14.61 57,082 13.841 -5.84%
2025-09-09 0 14.90 14.52 14.91 14.51 14.94 4,800 70,890 14.769 14.62 14.24 14.63 14.23 14.66 4,893 14.489 0.68%
2025-09-08 0 14.80 14.43 14.80 14.43 14.96 5,800 85,564 14.752 14.52 14.16 14.52 14.16 14.68 5,912 14.473 -0.94%
2025-09-05 0 14.94 14.40 14.94 14.32 15.00 19,000 279,760 14.724 14.66 14.13 14.66 14.05 14.72 19,367 14.445 0.47%
2025-09-04 0 14.87 14.66 14.88 14.88 14.95 9,600 142,994 14.895 14.59 14.38 14.60 14.60 14.67 9,786 14.613 1.09%
2025-09-03 0 14.71 14.60 14.99 14.60 14.79 7,000 102,618 14.660 14.43 14.32 14.71 14.32 14.51 7,135 14.382 0.07%
2025-09-02 0 14.70 14.61 15.00 14.70 15.14 16,000 237,650 14.853 14.42 14.33 14.72 14.42 14.85 16,309 14.571 -2.97%
2025-09-01 0 15.15 14.95 15.15 14.64 15.16 19,200 289,740 15.091 14.86 14.67 14.86 14.36 14.87 19,571 14.804 -2.63%
2025-08-29 0 15.56 15.20 15.56 15.21 15.84 7,000 108,226 15.461 15.26 14.91 15.26 14.92 15.54 7,135 15.168 0.45%
2025-08-28 0 15.49 15.30 15.50 15.03 15.56 39,200 599,378 15.290 15.20 15.01 15.21 14.75 15.26 39,958 15.000 -1.27%
2025-08-27 0 15.69 15.40 15.68 14.60 15.80 165,000 2,534,160 15.359 15.39 15.11 15.38 14.32 15.50 168,189 15.067 0.13%
2025-08-26 0 15.67 15.50 15.67 15.18 15.88 47,800 750,974 15.711 15.37 15.21 15.37 14.89 15.58 48,724 15.413 -0.06%
2025-08-25 0 15.68 15.31 15.68 15.02 15.75 79,200 1,223,698 15.451 15.38 15.02 15.38 14.74 15.45 80,731 15.158 -0.32%
2025-08-22 0 15.73 15.42 15.78 15.43 15.90 82,800 1,302,980 15.737 15.43 15.13 15.48 15.14 15.60 84,400 15.438 1.55%
2025-08-21 0 15.49 15.30 15.49 14.96 15.50 80,000 1,224,462 15.306 15.20 15.01 15.20 14.68 15.21 81,546 15.016 0.45%
2025-08-20 0 15.42 15.33 15.44 14.40 15.60 277,000 4,214,816 15.216 15.13 15.04 15.15 14.13 15.30 282,354 14.927 4.19%
2025-08-19 0 14.80 14.80 14.88 13.79 14.80 294,200 4,241,142 14.416 14.52 14.52 14.60 13.53 14.52 299,886 14.143 7.32%
2025-08-18 0 13.79 13.35 13.78 12.85 13.88 293,600 3,958,122 13.481 13.53 13.10 13.52 12.61 13.62 299,274 13.226 4.87%
2025-08-15 0 13.15 12.78 13.15 12.60 13.48 120,800 1,594,932 13.203 12.90 12.54 12.90 12.36 13.22 123,135 12.953 0.00%
2025-08-14 0 13.15 12.68 13.15 12.52 13.18 142,200 1,841,212 12.948 12.90 12.44 12.90 12.28 12.93 144,948 12.703 5.37%
2025-08-13 0 12.48 12.48 12.70 12.30 12.98 84,200 1,068,366 12.688 12.24 12.24 12.46 12.07 12.73 85,827 12.448 2.72%
2025-08-12 0 12.15 12.04 12.15 12.00 12.30 142,400 1,718,922 12.071 11.92 11.81 11.92 11.77 12.07 145,152 11.842 -1.14%
2025-08-11 0 12.29 12.29 12.40 12.08 12.80 149,800 1,884,010 12.577 12.06 12.06 12.16 11.85 12.56 152,695 12.338 -2.46%
2025-08-08 0 12.60 12.25 12.60 12.13 12.99 194,600 2,390,370 12.284 12.36 12.02 12.36 11.90 12.74 198,361 12.051 -0.08%
2025-08-07 0 12.61 12.42 12.64 12.25 12.64 6,600 82,430 12.489 12.37 12.18 12.40 12.02 12.40 6,728 12.253 -0.55%
2025-08-06 0 12.68 12.35 12.68 12.17 12.74 19,400 244,252 12.590 12.44 12.12 12.44 11.94 12.50 19,775 12.352 -0.08%
2025-08-05 0 12.69 12.69 13.20 12.68 12.83 17,400 221,210 12.713 12.45 12.45 12.95 12.44 12.59 17,736 12.472 -0.31%
2025-08-04 0 12.73 12.72 12.99 12.72 12.98 40,600 521,794 12.852 12.49 12.48 12.74 12.48 12.73 41,385 12.608 0.24%
2025-08-01 0 12.70 12.80 13.00 12.70 12.94 35,800 459,048 12.823 12.46 12.56 12.75 12.46 12.69 36,492 12.579 -2.31%
2025-07-31 0 13.00 12.78 13.00 12.10 13.02 105,200 1,323,628 12.582 12.75 12.54 12.75 11.87 12.77 107,233 12.343 -0.15%
2025-07-30 0 13.02 13.00 13.20 12.82 13.60 77,200 1,018,472 13.193 12.77 12.75 12.95 12.58 13.34 78,692 12.942 -2.69%
2025-07-29 0 13.38 12.94 13.40 12.50 13.42 214,200 2,756,828 12.870 13.13 12.69 13.15 12.26 13.17 218,340 12.626 0.15%
2025-07-28 0 13.36 13.30 13.36 13.00 13.74 213,000 2,822,316 13.250 13.11 13.05 13.11 12.75 13.48 217,117 12.999 -2.20%
2025-07-25 0 13.66 13.66 14.00 13.50 14.02 78,400 1,080,844 13.786 13.40 13.40 13.73 13.24 13.75 79,915 13.525 -1.01%
2025-07-24 0 13.80 13.70 13.80 13.60 14.46 248,400 3,455,224 13.910 13.54 13.44 13.54 13.34 14.19 253,201 13.646 -2.82%
2025-07-23 0 14.20 14.20 14.28 14.00 15.00 182,600 2,607,148 14.278 13.93 13.93 14.01 13.73 14.72 186,129 14.007 -4.83%
2025-07-22 0 14.92 14.56 14.94 14.60 15.50 366,800 5,604,808 15.280 14.64 14.28 14.66 14.32 15.21 373,889 14.991 -1.19%
2025-07-21 0 15.10 15.10 15.12 14.96 15.28 295,400 4,505,452 15.252 14.81 14.81 14.83 14.68 14.99 301,109 14.963 0.67%
2025-07-18 0 15.00 15.00 15.14 14.60 16.00 772,200 12,115,728 15.690 14.72 14.72 14.85 14.32 15.70 787,125 15.392 0.13%
2025-07-17 0 14.98 14.92 14.98 14.80 16.60 1,722,600 27,524,216 15.978 14.70 14.64 14.70 14.52 16.29 1,755,893 15.675 -3.97%
2025-07-16 0 15.60 15.50 15.64 14.60 16.10 562,400 8,717,204 15.500 15.30 15.21 15.34 14.32 15.79 573,270 15.206 9.40%
2025-07-15 0 14.26 14.20 14.50 14.10 14.78 93,200 1,351,544 14.502 13.99 13.93 14.23 13.83 14.50 95,001 14.227 -2.06%
2025-07-14 0 14.56 14.30 14.68 14.16 15.00 80,200 1,162,348 14.493 14.28 14.03 14.40 13.89 14.72 81,750 14.218 0.41%
2025-07-11 0 14.50 14.34 14.58 14.12 14.92 36,400 526,188 14.456 14.23 14.07 14.30 13.85 14.64 37,104 14.182 2.98%
2025-07-10 0 14.08 14.08 14.16 14.08 14.60 48,000 682,128 14.211 13.81 13.81 13.89 13.81 14.32 48,928 13.942 -3.43%
2025-07-09 0 14.58 14.44 15.00 14.34 14.78 4,800 69,192 14.415 14.30 14.17 14.72 14.07 14.50 4,893 14.142 1.67%
2025-07-08 0 14.34 14.26 14.60 14.06 14.50 41,200 588,860 14.293 14.07 13.99 14.32 13.79 14.23 41,996 14.022 0.28%
2025-07-07 0 14.30 14.30 14.42 14.14 14.50 33,800 480,984 14.230 14.03 14.03 14.15 13.87 14.23 34,453 13.960 -1.79%
2025-07-04 0 14.56 14.40 14.72 13.90 14.74 136,200 1,934,128 14.201 14.28 14.13 14.44 13.64 14.46 138,832 13.931 -0.41%
2025-07-03 0 14.62 14.62 14.64 14.40 15.60 127,600 1,881,072 14.742 14.34 14.34 14.36 14.13 15.30 130,066 14.462 -6.28%
2025-07-02 0 15.60 15.24 15.60 15.16 15.98 93,400 1,451,264 15.538 15.30 14.95 15.30 14.87 15.68 95,205 15.244 1.96%
2025-06-30 0 15.30 15.20 15.50 15.16 15.56 85,000 1,300,284 15.298 15.01 14.91 15.21 14.87 15.26 86,643 15.007 -1.67%
2025-06-27 0 15.56 15.56 15.58 14.80 15.86 359,000 5,609,992 15.627 15.26 15.26 15.28 14.52 15.56 365,938 15.330 5.71%
2025-06-26 0 14.72 14.60 15.00 14.50 15.00 158,800 2,338,240 14.724 14.44 14.32 14.72 14.23 14.72 161,869 14.445 -0.94%
2025-06-25 0 14.86 14.80 14.90 14.50 14.90 75,800 1,118,364 14.754 14.58 14.52 14.62 14.23 14.62 77,265 14.474 3.05%
2025-06-24 0 14.42 14.42 14.60 14.34 14.70 101,400 1,471,564 14.513 14.15 14.15 14.32 14.07 14.42 103,360 14.237 -1.90%
2025-06-23 0 14.70 14.60 14.70 14.30 15.20 53,600 782,808 14.605 14.42 14.32 14.42 14.03 14.91 54,636 14.328 1.10%
2025-06-20 0 14.54 14.54 14.70 14.50 14.78 35,200 513,132 14.578 14.26 14.26 14.42 14.23 14.50 35,880 14.301 -2.94%
2025-06-19 0 14.98 14.54 14.98 14.42 15.36 1,086,400 16,516,948 15.203 14.70 14.26 14.70 14.15 15.07 1,107,397 14.915 -2.98%
2025-06-18 0 15.44 14.88 15.46 14.52 15.44 48,000 712,856 14.851 15.15 14.60 15.17 14.24 15.15 48,928 14.570 2.93%
2025-06-17 0 15.00 15.00 15.10 15.00 15.64 49,200 744,276 15.128 14.72 14.72 14.81 14.72 15.34 50,151 14.841 -4.82%
2025-06-16 0 15.76 15.36 15.76 15.10 15.88 54,000 841,908 15.591 15.46 15.07 15.46 14.81 15.58 55,044 15.295 -0.63%
2025-06-13 0 15.86 15.64 15.86 14.88 16.28 512,800 8,129,848 15.854 15.56 15.34 15.56 14.60 15.97 522,711 15.553 6.59%
2025-06-12 0 14.88 14.76 14.88 14.42 14.88 87,600 1,281,368 14.628 14.60 14.48 14.60 14.15 14.60 89,293 14.350 2.06%
2025-06-11 0 14.58 14.52 14.58 14.50 14.80 77,400 1,132,124 14.627 14.30 14.24 14.30 14.23 14.52 78,896 14.350 -0.82%
2025-06-10 0 14.70 14.70 14.78 14.24 15.08 186,400 2,708,412 14.530 14.42 14.42 14.50 13.97 14.79 190,003 14.255 -2.65%
2025-06-09 0 15.10 15.08 15.18 15.08 15.56 111,600 1,699,808 15.231 14.81 14.79 14.89 14.79 15.26 113,757 14.942 -2.96%
2025-06-06 0 15.56 15.56 15.72 15.54 15.84 23,000 360,632 15.680 15.26 15.26 15.42 15.25 15.54 23,445 15.382 -1.39%
2025-06-05 0 15.78 15.72 15.78 15.54 15.80 45,200 711,008 15.730 15.48 15.42 15.48 15.25 15.50 46,074 15.432 0.51%
2025-06-04 0 15.70 15.60 15.96 15.66 16.14 55,200 875,040 15.852 15.40 15.30 15.66 15.36 15.83 56,267 15.552 -2.36%
2025-06-03 0 16.08 16.00 16.16 15.90 16.08 35,400 565,916 15.986 15.78 15.70 15.85 15.60 15.78 36,084 15.683 0.50%
2025-06-02 0 16.00 16.00 16.10 15.84 16.50 52,200 845,288 16.193 15.70 15.70 15.79 15.54 16.19 53,209 15.886 1.01%
2025-05-30 0 15.84 15.98 16.00 15.82 16.30 29,600 476,480 16.097 15.54 15.68 15.70 15.52 15.99 30,172 15.792 -3.41%
2025-05-29 0 16.40 16.38 16.48 16.02 16.48 34,800 565,756 16.257 16.09 16.07 16.17 15.72 16.17 35,473 15.949 4.46%
2025-05-28 0 15.70 15.72 15.98 15.10 16.00 223,400 3,542,836 15.859 15.40 15.42 15.68 14.81 15.70 227,718 15.558 -0.25%
2025-05-27 0 15.74 15.74 15.84 15.00 16.62 184,400 2,982,400 16.174 15.44 15.44 15.54 14.72 16.30 187,964 15.867 -1.50%
2025-05-26 0 15.98 15.78 15.98 15.22 16.00 88,800 1,384,472 15.591 15.68 15.48 15.68 14.93 15.70 90,516 15.295 3.90%
2025-05-23 0 15.38 15.34 15.38 15.38 15.52 72,400 1,120,460 15.476 15.09 15.05 15.09 15.09 15.23 73,799 15.183 -1.79%
2025-05-22 0 15.66 15.62 15.70 15.60 15.98 151,600 2,384,888 15.732 15.36 15.32 15.40 15.30 15.68 154,530 15.433 -1.88%
2025-05-21 0 15.96 15.60 15.96 15.68 16.22 275,200 4,392,000 15.959 15.66 15.30 15.66 15.38 15.91 280,519 15.657 -0.87%
2025-05-20 0 16.10 15.96 16.10 15.90 16.80 240,600 3,921,140 16.297 15.79 15.66 15.79 15.60 16.48 245,250 15.988 -0.09%
2025-05-19 0 16.44 16.44 16.52 16.34 16.96 161,200 2,675,092 16.595 15.81 15.81 15.89 15.71 16.31 167,633 15.958 -2.72%
2025-05-16 0 16.90 16.88 16.90 16.60 17.22 84,000 1,425,576 16.971 16.25 16.23 16.25 15.96 16.56 87,352 16.320 -1.97%
2025-05-15 0 17.24 17.24 17.26 17.22 17.50 31,000 536,516 17.307 16.58 16.58 16.60 16.56 16.83 32,237 16.643 -1.49%
2025-05-14 0 17.50 17.34 17.50 17.28 17.58 19,600 341,796 17.439 16.83 16.67 16.83 16.62 16.91 20,382 16.769 0.34%
2025-05-13 0 17.44 17.40 17.44 16.70 17.96 703,800 12,409,500 17.632 16.77 16.73 16.77 16.06 17.27 731,887 16.955 2.95%
2025-05-12 0 16.94 16.72 16.94 16.68 17.98 721,200 12,682,528 17.585 16.29 16.08 16.29 16.04 17.29 749,981 16.910 -3.53%
2025-05-09 0 17.56 17.50 17.56 17.28 17.98 331,200 5,864,548 17.707 16.89 16.83 16.89 16.62 17.29 344,417 17.027 -0.23%
2025-05-08 0 17.60 17.52 17.60 17.48 18.00 665,600 11,852,280 17.807 16.92 16.85 16.92 16.81 17.31 692,162 17.124 -0.90%
2025-05-07 0 17.76 17.58 17.76 17.40 18.00 259,600 4,621,716 17.803 17.08 16.91 17.08 16.73 17.31 269,960 17.120 0.45%
2025-05-06 0 17.68 17.60 17.78 17.28 18.00 457,000 8,097,660 17.719 17.00 16.92 17.10 16.62 17.31 475,238 17.039 1.96%
2025-05-02 0 17.34 17.32 17.48 17.12 17.82 290,800 5,159,260 17.742 16.67 16.66 16.81 16.46 17.14 302,405 17.061 -0.34%
2025-04-30 0 17.40 17.38 17.54 16.76 18.00 361,000 6,327,764 17.528 16.73 16.71 16.87 16.12 17.31 375,406 16.856 -2.47%
2025-04-29 0 17.84 17.84 18.02 17.26 18.24 382,400 6,853,704 17.923 17.16 17.16 17.33 16.60 17.54 397,660 17.235 3.48%
2025-04-28 0 17.24 17.24 17.36 16.66 17.54 184,200 3,144,984 17.074 16.58 16.58 16.69 16.02 16.87 191,551 16.419 3.36%
2025-04-25 0 16.68 16.66 16.80 16.40 17.00 160,800 2,673,788 16.628 16.04 16.02 16.16 15.77 16.35 167,217 15.990 1.46%
2025-04-24 0 16.44 16.40 16.50 16.10 16.66 122,400 2,015,552 16.467 15.81 15.77 15.87 15.48 16.02 127,285 15.835 -0.36%
2025-04-23 0 16.50 16.46 16.50 14.82 16.58 2,463,600 36,993,636 15.016 15.87 15.83 15.87 14.25 15.94 2,561,915 14.440 3.13%
2025-04-22 0 16.00 16.00 16.12 15.74 18.60 2,161,400 34,826,224 16.113 15.39 15.39 15.50 15.14 17.89 2,247,655 15.494 -8.26%
2025-04-17 0 17.44 17.46 17.84 17.44 19.14 177,800 3,208,644 18.046 16.77 16.79 17.16 16.77 18.41 184,895 17.354 -3.22%
2025-04-16 0 18.02 18.00 18.48 17.56 18.82 179,600 3,279,288 18.259 17.33 17.31 17.77 16.89 18.10 186,767 17.558 -4.05%
2025-04-15 0 18.78 18.70 18.90 18.46 19.80 179,800 3,387,896 18.843 18.06 17.98 18.17 17.75 19.04 186,975 18.119 -3.10%
2025-04-14 0 19.38 19.38 19.68 18.88 20.30 288,800 5,721,560 19.812 18.64 18.64 18.92 18.16 19.52 300,325 19.051 -0.62%
2025-04-11 0 19.50 19.44 19.50 17.98 19.60 767,600 14,684,392 19.130 18.75 18.69 18.75 17.29 18.85 798,233 18.396 8.94%
2025-04-10 0 17.90 17.74 17.90 16.60 17.96 406,400 7,173,884 17.652 17.21 17.06 17.21 15.96 17.27 422,618 16.975 6.80%
2025-04-09 0 16.76 16.76 16.80 15.80 16.82 330,200 5,438,028 16.469 16.12 16.12 16.16 15.19 16.17 343,377 15.837 5.81%
2025-04-08 0 15.84 15.80 16.00 15.06 16.00 354,000 5,608,420 15.843 15.23 15.19 15.39 14.48 15.39 368,127 15.235 7.03%
2025-04-07 0 14.80 14.80 14.96 14.40 15.20 244,600 3,638,956 14.877 14.23 14.23 14.39 13.85 14.62 254,361 14.306 -5.13%
2025-04-03 0 15.60 15.58 15.64 15.50 15.82 48,200 753,736 15.638 15.00 14.98 15.04 14.91 15.21 50,124 15.038 -1.14%
2025-04-02 0 15.78 15.66 15.80 15.60 16.00 173,200 2,749,268 15.873 15.17 15.06 15.19 15.00 15.39 180,112 15.264 0.38%
2025-04-01 0 15.72 15.72 15.90 14.78 16.00 175,600 2,751,568 15.670 15.12 15.12 15.29 14.21 15.39 182,608 15.068 5.93%
2025-03-31 0 14.84 14.50 14.86 13.88 14.88 47,800 692,680 14.491 14.27 13.94 14.29 13.35 14.31 49,708 13.935 0.13%
2025-03-28 0 14.82 14.60 14.82 14.40 14.82 19,400 282,108 14.542 14.25 14.04 14.25 13.85 14.25 20,174 13.984 2.07%
2025-03-27 0 14.52 14.44 14.54 14.16 14.62 66,800 968,504 14.499 13.96 13.89 13.98 13.62 14.06 69,466 13.942 2.54%
2025-03-26 0 14.16 14.16 14.30 13.62 14.66 178,600 2,502,420 14.011 13.62 13.62 13.75 13.10 14.10 185,727 13.474 -0.84%
2025-03-25 0 14.28 14.28 14.50 14.18 15.06 1,925,400 27,609,256 14.340 13.73 13.73 13.94 13.64 14.48 2,002,237 13.789 -4.80%
2025-03-24 0 15.00 15.00 15.06 14.94 15.24 213,800 3,209,268 15.011 14.42 14.42 14.48 14.37 14.66 222,332 14.435 -2.34%
2025-03-21 0 15.36 15.26 15.30 15.02 15.64 57,400 878,056 15.297 14.77 14.67 14.71 14.44 15.04 59,691 14.710 1.05%
2025-03-20 0 15.20 15.18 15.32 14.76 16.30 1,667,600 24,878,156 14.919 14.62 14.60 14.73 14.19 15.67 1,734,149 14.346 -7.43%
2025-03-19 0 16.42 16.36 16.42 16.30 16.74 150,800 2,488,224 16.500 15.79 15.73 15.79 15.67 16.10 156,818 15.867 -2.61%
2025-03-18 0 16.86 16.70 16.88 16.60 16.90 101,600 1,698,780 16.720 16.21 16.06 16.23 15.96 16.25 105,655 16.079 0.24%
2025-03-17 0 16.82 16.74 16.84 15.62 17.00 330,200 5,486,928 16.617 16.17 16.10 16.19 15.02 16.35 343,377 15.979 5.79%
2025-03-14 0 15.90 15.80 15.90 15.16 16.18 274,000 4,313,376 15.742 15.29 15.19 15.29 14.58 15.56 284,935 15.138 0.00%
2025-03-13 0 15.90 15.72 15.90 15.60 15.96 135,200 2,129,312 15.749 15.29 15.12 15.29 15.00 15.35 140,595 15.145 1.02%
2025-03-12 0 15.74 15.74 15.90 15.44 15.94 60,600 955,072 15.760 15.14 15.14 15.29 14.85 15.33 63,018 15.155 -0.63%
2025-03-11 0 15.84 15.76 15.84 14.40 16.18 102,600 1,613,368 15.725 15.23 15.16 15.23 13.85 15.56 106,694 15.121 2.46%
2025-03-10 0 15.46 15.22 15.46 14.00 17.30 2,709,000 41,199,792 15.209 14.87 14.64 14.87 13.46 16.64 2,817,108 14.625 -9.06%
2025-03-07 0 17.00 16.82 17.00 16.82 17.78 58,200 999,252 17.169 16.35 16.17 16.35 16.17 17.10 60,523 16.510 -4.71%
2025-03-06 0 17.84 17.80 17.86 17.70 18.58 103,400 1,878,856 18.171 17.16 17.12 17.17 17.02 17.87 107,526 17.473 -0.34%
2025-03-05 0 17.90 17.82 17.90 17.20 17.90 75,800 1,333,532 17.593 17.21 17.14 17.21 16.54 17.21 78,825 16.918 1.02%
2025-03-04 0 17.72 17.40 17.72 16.80 17.76 42,200 737,600 17.479 17.04 16.73 17.04 16.16 17.08 43,884 16.808 0.11%
2025-03-03 0 17.70 17.54 17.80 17.02 17.70 64,600 1,125,272 17.419 17.02 16.87 17.12 16.37 17.02 67,178 16.751 1.61%
2025-02-28 0 17.42 17.42 17.52 16.60 17.46 111,600 1,910,616 17.120 16.75 16.75 16.85 15.96 16.79 116,054 16.463 -0.23%
2025-02-27 0 17.46 17.26 17.46 16.80 17.50 62,000 1,061,984 17.129 16.79 16.60 16.79 16.16 16.83 64,474 16.471 3.07%
2025-02-26 0 16.94 16.94 17.00 16.84 17.56 164,000 2,816,272 17.172 16.29 16.29 16.35 16.19 16.89 170,545 16.513 -3.09%
2025-02-25 0 17.48 17.46 17.64 17.46 18.52 90,800 1,615,636 17.793 16.81 16.79 16.96 16.79 17.81 94,424 17.111 -5.62%
2025-02-24 0 18.52 18.32 18.52 18.02 18.92 118,600 2,181,844 18.397 17.81 17.62 17.81 17.33 18.19 123,333 17.691 -2.11%
2025-02-21 0 18.92 18.90 18.92 17.94 19.30 527,800 9,934,936 18.823 18.19 18.17 18.19 17.25 18.56 548,863 18.101 4.53%
2025-02-20 0 18.10 18.10 18.24 17.70 18.30 99,200 1,785,172 17.996 17.41 17.41 17.54 17.02 17.60 103,159 17.305 -0.77%
2025-02-19 0 18.24 18.10 18.22 17.20 18.26 357,800 6,386,008 17.848 17.54 17.41 17.52 16.54 17.56 372,079 17.163 1.56%
2025-02-18 0 17.96 17.88 17.96 16.80 18.00 335,200 5,859,252 17.480 17.27 17.19 17.27 16.16 17.31 348,577 16.809 6.02%
2025-02-17 0 16.94 16.94 17.26 16.58 17.28 297,800 5,073,248 17.036 16.29 16.29 16.60 15.94 16.62 309,684 16.382 2.17%
2025-02-14 0 16.58 16.38 16.58 16.28 16.64 151,800 2,493,504 16.426 15.94 15.75 15.94 15.66 16.00 157,858 15.796 1.22%
2025-02-13 0 16.38 16.22 16.38 15.80 17.00 289,000 4,805,456 16.628 15.75 15.60 15.75 15.19 16.35 300,533 15.990 1.99%
2025-02-12 0 16.06 15.80 16.08 15.70 16.20 125,200 2,003,540 16.003 15.44 15.19 15.46 15.10 15.58 130,196 15.389 0.50%
2025-02-11 0 15.98 15.82 16.00 15.60 16.68 325,400 5,226,112 16.061 15.37 15.21 15.39 15.00 16.04 338,386 15.444 -2.68%
2025-02-10 0 16.42 16.42 16.70 16.32 17.06 504,800 8,315,804 16.474 15.79 15.79 16.06 15.69 16.41 524,945 15.841 -2.84%
2025-02-07 0 16.90 16.72 16.90 16.38 17.50 292,400 4,908,768 16.788 16.25 16.08 16.25 15.75 16.83 304,069 16.144 -0.59%
2025-02-06 0 17.00 17.00 17.06 16.50 18.18 919,400 15,683,284 17.058 16.35 16.35 16.41 15.87 17.48 956,091 16.404 -7.21%
2025-02-05 0 18.32 18.26 18.36 17.10 18.66 463,600 8,378,396 18.073 17.62 17.56 17.66 16.44 17.94 482,101 17.379 7.01%
2025-02-04 0 17.12 17.10 17.12 16.00 17.58 242,200 4,103,492 16.943 16.46 16.44 16.46 15.39 16.91 251,865 16.292 5.94%
2025-02-03 0 16.16 16.00 16.16 15.98 16.54 52,800 855,108 16.195 15.54 15.39 15.54 15.37 15.91 54,907 15.574 0.37%
2025-01-28 0 16.10 16.02 16.10 15.48 16.50 621,800 9,940,296 15.986 15.48 15.41 15.48 14.89 15.87 646,614 15.373 1.64%
2025-01-27 0 15.84 15.82 15.92 15.80 16.28 61,800 987,868 15.985 15.23 15.21 15.31 15.19 15.66 64,266 15.371 -1.61%
2025-01-24 0 16.10 16.06 16.10 15.80 16.96 242,400 3,974,020 16.395 15.48 15.44 15.48 15.19 16.31 252,073 15.765 -0.62%
2025-01-23 0 16.20 16.20 16.40 16.00 17.96 455,700 7,687,978 16.871 15.58 15.58 15.77 15.39 17.27 473,886 16.223 -9.50%
2025-01-22 0 17.90 17.70 17.94 15.24 18.18 800,700 13,815,934 17.255 17.21 17.02 17.25 14.66 17.48 832,654 16.593 14.74%
2025-01-21 0 15.60 15.46 15.60 14.94 15.70 184,000 2,825,848 15.358 15.00 14.87 15.00 14.37 15.10 191,343 14.769 4.00%
2025-01-20 0 15.00 14.80 15.00 14.60 15.14 50,600 757,084 14.962 14.42 14.23 14.42 14.04 14.56 52,619 14.388 3.16%
2025-01-17 0 14.54 14.54 14.78 14.50 15.66 195,200 2,907,632 14.896 13.98 13.98 14.21 13.94 15.06 202,990 14.324 -4.09%
2025-01-16 0 15.16 15.10 15.16 13.80 15.50 464,600 6,971,604 15.006 14.58 14.52 14.58 13.27 14.91 483,141 14.430 7.82%
2025-01-15 0 14.06 13.96 14.06 13.84 14.30 95,200 1,337,760 14.052 13.52 13.42 13.52 13.31 13.75 98,999 13.513 -0.99%
2025-01-14 0 14.20 14.10 14.20 13.76 14.28 68,600 966,204 14.085 13.66 13.56 13.66 13.23 13.73 71,338 13.544 0.14%
2025-01-13 0 14.18 13.94 14.18 13.62 14.38 39,400 553,216 14.041 13.64 13.41 13.64 13.10 13.83 40,972 13.502 1.72%
2025-01-10 0 13.94 13.94 14.00 13.80 14.22 55,400 774,952 13.988 13.41 13.41 13.46 13.27 13.67 57,611 13.451 -2.24%
2025-01-09 0 14.26 13.94 14.26 13.58 14.60 211,600 2,960,428 13.991 13.71 13.41 13.71 13.06 14.04 220,044 13.454 4.55%
2025-01-08 0 13.64 13.62 13.72 13.50 13.88 57,600 784,996 13.628 13.12 13.10 13.19 12.98 13.35 59,899 13.105 1.49%
2025-01-07 0 13.44 13.34 13.46 13.30 14.22 29,800 401,604 13.477 12.92 12.83 12.94 12.79 13.67 30,989 12.959 -0.59%
2025-01-06 0 13.52 13.24 13.52 13.08 14.46 166,200 2,234,292 13.443 13.00 12.73 13.00 12.58 13.91 172,833 12.927 -3.29%
2025-01-03 0 13.98 13.96 13.98 13.30 14.80 387,800 5,492,816 14.164 13.44 13.42 13.44 12.79 14.23 403,276 13.620 2.64%
2025-01-02 0 13.62 13.62 13.72 12.40 14.20 411,200 5,496,296 13.367 13.10 13.10 13.19 11.92 13.66 427,610 12.854 9.13%
2024-12-31 0 12.48 12.30 12.48 11.58 12.80 209,400 2,587,616 12.357 12.00 11.83 12.00 11.14 12.31 217,757 11.883 -2.95%
2024-12-30 0 12.86 12.68 12.86 12.64 13.26 259,600 3,321,992 12.797 12.37 12.19 12.37 12.15 12.75 269,960 12.306 -3.02%
2024-12-27 0 13.26 13.18 13.26 12.60 14.30 574,600 7,630,100 13.279 12.75 12.67 12.75 12.12 13.75 597,531 12.769 -5.29%
2024-12-24 0 14.00 14.00 14.18 13.88 15.20 188,800 2,729,996 14.460 13.46 13.46 13.64 13.35 14.62 196,334 13.905 -5.41%
2024-12-23 0 14.80 14.54 14.80 14.40 15.04 116,600 1,723,692 14.783 14.23 13.98 14.23 13.85 14.46 121,253 14.216 -1.60%
2024-12-20 0 15.04 14.90 15.06 14.94 15.80 148,400 2,264,532 15.260 14.46 14.33 14.48 14.37 15.19 154,322 14.674 -3.09%
2024-12-19 0 15.52 15.46 15.52 14.82 15.80 375,200 5,792,936 15.440 14.92 14.87 14.92 14.25 15.19 390,173 14.847 2.78%
2024-12-18 0 15.10 15.10 15.12 14.32 16.46 1,052,200 16,380,488 15.568 14.52 14.52 14.54 13.77 15.83 1,094,190 14.970 0.80%
2024-12-17 0 14.98 14.92 14.98 14.70 16.50 689,800 10,643,300 15.430 14.41 14.35 14.41 14.14 15.87 717,328 14.837 -5.19%
2024-12-16 0 15.80 15.70 15.80 14.12 15.88 1,099,400 16,651,548 15.146 15.19 15.10 15.19 13.58 15.27 1,143,274 14.565 11.90%
2024-12-13 0 14.12 14.12 14.36 13.02 14.96 1,576,800 22,446,876 14.236 13.58 13.58 13.81 12.52 14.39 1,639,725 13.689 7.46%
2024-12-12 0 13.14 13.02 13.14 12.32 13.32 410,000 5,309,444 12.950 12.64 12.52 12.64 11.85 12.81 426,362 12.453 4.12%
2024-12-11 0 12.62 12.48 12.62 12.38 13.40 594,200 7,692,828 12.947 12.14 12.00 12.14 11.90 12.89 617,913 12.450 0.48%
2024-12-10 0 12.56 12.56 12.60 10.88 12.82 927,400 11,153,844 12.027 12.08 12.08 12.12 10.46 12.33 964,410 11.565 12.14%
2024-12-09 0 11.20 11.16 11.20 10.52 11.88 817,400 9,124,992 11.163 10.77 10.73 10.77 10.12 11.42 850,020 10.735 -3.45%
2024-12-06 0 11.60 11.60 11.68 11.60 12.54 454,400 5,460,864 12.018 11.15 11.15 11.23 11.15 12.06 472,534 11.557 -6.60%
2024-12-05 0 12.42 12.40 12.42 12.16 12.78 225,400 2,801,616 12.430 11.94 11.92 11.94 11.69 12.29 234,395 11.953 -0.64%
2024-12-04 0 12.50 12.50 12.54 12.38 12.78 392,200 4,925,520 12.559 12.02 12.02 12.06 11.90 12.29 407,852 12.077 0.32%
2024-12-03 0 12.46 12.46 12.54 12.08 13.28 789,840 9,970,946 12.624 11.98 11.98 12.06 11.62 12.77 821,360 12.140 -5.61%
2024-12-02 0 13.20 13.02 13.20 12.58 14.12 2,316,200 31,109,784 13.431 12.69 12.52 12.69 12.10 13.58 2,408,633 12.916 2.33%
2024-11-29 0 12.90 12.88 12.90 11.20 13.20 12,461,400 155,060,872 12.443 12.40 12.39 12.40 10.77 12.69 12,958,698 11.966

Webb-site Database - Powered By Linux Group

Back to top