Xiaocaiyuan International Holding Ltd.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00999 | 2024-12-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-05 | 0 | 6.730 | 6.730 | 6.790 | 6.670 | 6.870 | 424,000 | 2,872,968 | 6.7759 | 6.730 | 6.730 | 6.790 | 6.670 | 6.870 | 424,000 | 6.7759 | -0.30% |
| 2026-05-04 | 0 | 6.750 | 6.720 | 6.830 | 6.720 | 7.060 | 572,000 | 3,891,136 | 6.8027 | 6.750 | 6.720 | 6.830 | 6.720 | 7.060 | 572,000 | 6.8027 | -2.88% |
| 2026-04-30 | 0 | 6.950 | 6.950 | 6.980 | 6.940 | 7.140 | 1,401,600 | 9,867,576 | 7.0402 | 6.950 | 6.950 | 6.980 | 6.940 | 7.140 | 1,401,600 | 7.0402 | -2.52% |
| 2026-04-29 | 0 | 7.130 | 7.120 | 7.130 | 6.940 | 7.210 | 2,452,800 | 17,480,984 | 7.1270 | 7.130 | 7.120 | 7.130 | 6.940 | 7.210 | 2,452,800 | 7.1270 | 3.03% |
| 2026-04-28 | 0 | 6.920 | 6.920 | 6.970 | 6.800 | 7.100 | 2,076,000 | 14,440,352 | 6.9559 | 6.920 | 6.920 | 6.970 | 6.800 | 7.100 | 2,076,000 | 6.9559 | -1.28% |
| 2026-04-27 | 0 | 7.010 | 7.010 | 7.020 | 6.950 | 7.290 | 1,603,200 | 11,287,160 | 7.0404 | 7.010 | 7.010 | 7.020 | 6.950 | 7.290 | 1,603,200 | 7.0404 | -1.54% |
| 2026-04-24 | 0 | 7.120 | 7.120 | 7.130 | 6.610 | 7.200 | 7,712,800 | 53,788,388 | 6.9739 | 7.120 | 7.120 | 7.130 | 6.610 | 7.200 | 7,712,800 | 6.9739 | 6.75% |
| 2026-04-23 | 0 | 6.670 | 6.670 | 6.700 | 6.620 | 6.850 | 3,338,400 | 22,452,324 | 6.7255 | 6.670 | 6.670 | 6.700 | 6.620 | 6.850 | 3,338,400 | 6.7255 | -0.45% |
| 2026-04-22 | 0 | 6.700 | 6.690 | 6.700 | 6.610 | 7.230 | 14,448,800 | 100,377,840 | 6.9471 | 6.700 | 6.690 | 6.700 | 6.610 | 7.230 | 14,448,800 | 6.9471 | -1.00% |
| 2026-04-21 | 0 | 7.010 | 7.010 | 7.030 | 6.540 | 7.540 | 18,208,000 | 129,622,526 | 7.1190 | 6.768 | 6.768 | 6.787 | 6.314 | 7.279 | 18,860,448 | 6.8727 | 7.52% |
| 2026-04-20 | 0 | 6.520 | 6.520 | 6.540 | 6.380 | 6.540 | 678,400 | 4,396,192 | 6.4802 | 6.294 | 6.294 | 6.314 | 6.159 | 6.314 | 702,709 | 6.2561 | 0.62% |
| 2026-04-17 | 0 | 6.480 | 6.460 | 6.480 | 6.390 | 6.640 | 2,340,000 | 15,137,176 | 6.4689 | 6.256 | 6.237 | 6.256 | 6.169 | 6.410 | 2,423,849 | 6.2451 | -1.82% |
| 2026-04-16 | 0 | 6.600 | 6.600 | 6.610 | 6.470 | 6.650 | 1,421,600 | 9,313,580 | 6.5515 | 6.372 | 6.372 | 6.381 | 6.246 | 6.420 | 1,472,540 | 6.3248 | 1.85% |
| 2026-04-15 | 0 | 6.480 | 6.480 | 6.490 | 6.460 | 6.630 | 2,032,800 | 13,284,656 | 6.5352 | 6.256 | 6.256 | 6.265 | 6.237 | 6.401 | 2,105,641 | 6.3091 | 0.62% |
| 2026-04-14 | 0 | 6.440 | 6.410 | 6.440 | 6.400 | 6.510 | 1,028,000 | 6,621,184 | 6.4408 | 6.217 | 6.188 | 6.217 | 6.179 | 6.285 | 1,064,836 | 6.2180 | 0.31% |
| 2026-04-13 | 0 | 6.420 | 6.420 | 6.440 | 6.400 | 6.600 | 877,090 | 5,656,370 | 6.4490 | 6.198 | 6.198 | 6.217 | 6.179 | 6.372 | 908,519 | 6.2259 | -1.53% |
| 2026-04-10 | 0 | 6.520 | 6.520 | 6.530 | 6.480 | 6.700 | 2,888,000 | 18,896,608 | 6.5431 | 6.294 | 6.294 | 6.304 | 6.256 | 6.468 | 2,991,486 | 6.3168 | -1.95% |
| 2026-04-09 | 0 | 6.650 | 6.640 | 6.650 | 6.650 | 6.880 | 2,464,800 | 16,513,312 | 6.6997 | 6.420 | 6.410 | 6.420 | 6.420 | 6.642 | 2,553,121 | 6.4679 | -3.34% |
| 2026-04-08 | 0 | 6.880 | 6.860 | 6.880 | 6.760 | 6.970 | 2,207,200 | 15,147,208 | 6.8626 | 6.642 | 6.623 | 6.642 | 6.526 | 6.729 | 2,286,291 | 6.6252 | 1.18% |
| 2026-04-02 | 0 | 6.800 | 6.770 | 6.810 | 6.670 | 6.920 | 1,576,800 | 10,627,168 | 6.7397 | 6.565 | 6.536 | 6.574 | 6.439 | 6.681 | 1,633,302 | 6.5066 | -0.58% |
| 2026-04-01 | 0 | 6.840 | 6.840 | 6.850 | 6.740 | 7.020 | 1,696,000 | 11,561,128 | 6.8167 | 6.603 | 6.603 | 6.613 | 6.507 | 6.777 | 1,756,773 | 6.5809 | 0.88% |
| 2026-03-31 | 0 | 6.780 | 6.770 | 6.780 | 6.750 | 7.070 | 1,718,400 | 11,778,128 | 6.8541 | 6.545 | 6.536 | 6.545 | 6.516 | 6.825 | 1,779,975 | 6.6170 | -2.59% |
| 2026-03-30 | 0 | 6.960 | 6.950 | 6.960 | 6.800 | 7.090 | 2,214,400 | 15,270,848 | 6.8962 | 6.719 | 6.710 | 6.719 | 6.565 | 6.845 | 2,293,749 | 6.6576 | -3.47% |
| 2026-03-27 | 0 | 7.210 | 7.180 | 7.210 | 7.100 | 7.350 | 1,502,400 | 10,804,272 | 7.1913 | 6.961 | 6.932 | 6.961 | 6.854 | 7.096 | 1,556,236 | 6.9426 | -1.10% |
| 2026-03-26 | 0 | 7.290 | 7.270 | 7.290 | 7.270 | 7.730 | 2,177,600 | 16,143,261 | 7.4133 | 7.038 | 7.019 | 7.038 | 7.019 | 7.463 | 2,255,630 | 7.1569 | -5.69% |
| 2026-03-25 | 0 | 7.730 | 7.710 | 7.730 | 7.550 | 7.940 | 1,987,200 | 15,343,680 | 7.7213 | 7.463 | 7.443 | 7.463 | 7.289 | 7.665 | 2,058,407 | 7.4542 | -1.40% |
| 2026-03-24 | 0 | 7.840 | 7.840 | 7.890 | 7.640 | 7.900 | 672,800 | 5,218,680 | 7.7567 | 7.569 | 7.569 | 7.617 | 7.376 | 7.627 | 696,908 | 7.4883 | 2.62% |
| 2026-03-23 | 0 | 7.640 | 7.630 | 7.640 | 7.440 | 7.770 | 1,304,000 | 9,879,216 | 7.5761 | 7.376 | 7.366 | 7.376 | 7.183 | 7.501 | 1,350,726 | 7.3140 | -1.67% |
| 2026-03-20 | 0 | 7.770 | 7.770 | 7.810 | 7.750 | 7.920 | 336,000 | 2,623,416 | 7.8078 | 7.501 | 7.501 | 7.540 | 7.482 | 7.646 | 348,040 | 7.5377 | -1.15% |
| 2026-03-19 | 0 | 7.860 | 7.820 | 7.870 | 7.690 | 8.180 | 1,425,600 | 11,234,544 | 7.8806 | 7.588 | 7.549 | 7.598 | 7.424 | 7.897 | 1,476,684 | 7.6080 | -2.00% |
| 2026-03-18 | 0 | 8.020 | 7.990 | 8.020 | 7.920 | 8.060 | 380,000 | 3,035,864 | 7.9891 | 7.743 | 7.714 | 7.743 | 7.646 | 7.781 | 393,617 | 7.7127 | -0.25% |
| 2026-03-17 | 0 | 8.040 | 8.040 | 8.050 | 7.890 | 8.180 | 1,004,800 | 8,127,736 | 8.0889 | 7.762 | 7.762 | 7.772 | 7.617 | 7.897 | 1,040,805 | 7.8091 | 0.25% |
| 2026-03-16 | 0 | 8.020 | 8.020 | 8.030 | 7.810 | 8.030 | 718,400 | 5,721,280 | 7.9639 | 7.743 | 7.743 | 7.752 | 7.540 | 7.752 | 744,142 | 7.6884 | 1.39% |
| 2026-03-13 | 0 | 7.910 | 7.780 | 7.910 | 7.730 | 7.990 | 1,232,800 | 9,647,544 | 7.8257 | 7.636 | 7.511 | 7.636 | 7.463 | 7.714 | 1,276,975 | 7.5550 | 0.38% |
| 2026-03-12 | 0 | 7.880 | 7.820 | 7.880 | 7.770 | 8.040 | 748,106 | 5,879,510 | 7.8592 | 7.607 | 7.549 | 7.607 | 7.501 | 7.762 | 774,913 | 7.5873 | -0.76% |
| 2026-03-11 | 0 | 7.940 | 7.940 | 7.950 | 7.930 | 8.050 | 625,600 | 4,995,840 | 7.9857 | 7.665 | 7.665 | 7.675 | 7.656 | 7.772 | 648,017 | 7.7094 | -0.38% |
| 2026-03-10 | 0 | 7.970 | 7.970 | 7.980 | 7.910 | 8.170 | 1,064,000 | 8,501,632 | 7.9903 | 7.694 | 7.694 | 7.704 | 7.636 | 7.887 | 1,102,126 | 7.7138 | -1.85% |
| 2026-03-09 | 0 | 8.120 | 8.090 | 8.120 | 7.680 | 8.190 | 2,667,200 | 21,170,216 | 7.9372 | 7.839 | 7.810 | 7.839 | 7.414 | 7.907 | 2,762,774 | 7.6627 | 1.75% |
| 2026-03-06 | 0 | 7.980 | 7.980 | 8.010 | 7.840 | 8.110 | 924,000 | 7,398,648 | 8.0072 | 7.704 | 7.704 | 7.733 | 7.569 | 7.829 | 957,110 | 7.7302 | 1.01% |
| 2026-03-05 | 0 | 7.900 | 7.900 | 7.940 | 7.900 | 8.140 | 449,600 | 3,602,200 | 8.0120 | 7.627 | 7.627 | 7.665 | 7.627 | 7.858 | 465,711 | 7.7348 | -1.00% |
| 2026-03-04 | 0 | 7.980 | 7.960 | 7.980 | 7.870 | 8.150 | 1,306,400 | 10,448,189 | 7.9977 | 7.704 | 7.685 | 7.704 | 7.598 | 7.868 | 1,353,212 | 7.7210 | -1.60% |
| 2026-03-03 | 0 | 8.110 | 8.110 | 8.150 | 8.040 | 8.240 | 539,200 | 4,374,320 | 8.1126 | 7.829 | 7.829 | 7.868 | 7.762 | 7.955 | 558,521 | 7.8320 | 0.37% |
| 2026-03-02 | 0 | 8.080 | 8.050 | 8.080 | 8.000 | 8.210 | 1,193,600 | 9,665,996 | 8.0982 | 7.800 | 7.772 | 7.800 | 7.723 | 7.926 | 1,236,370 | 7.8180 | -2.53% |
| 2026-02-27 | 0 | 8.290 | 8.210 | 8.290 | 8.150 | 8.340 | 728,000 | 6,003,312 | 8.2463 | 8.003 | 7.926 | 8.003 | 7.868 | 8.051 | 754,086 | 7.9610 | 2.47% |
| 2026-02-26 | 0 | 8.090 | 8.090 | 8.100 | 8.080 | 8.560 | 2,772,000 | 22,674,184 | 8.1797 | 7.810 | 7.810 | 7.820 | 7.800 | 8.264 | 2,871,329 | 7.8968 | -4.82% |
| 2026-02-25 | 0 | 8.500 | 8.480 | 8.530 | 8.440 | 8.570 | 791,200 | 6,720,624 | 8.4942 | 8.206 | 8.187 | 8.235 | 8.148 | 8.274 | 819,551 | 8.2004 | 0.35% |
| 2026-02-24 | 0 | 8.470 | 8.440 | 8.470 | 8.300 | 8.760 | 1,630,400 | 13,717,392 | 8.4135 | 8.177 | 8.148 | 8.177 | 8.013 | 8.457 | 1,688,822 | 8.1225 | -2.19% |
| 2026-02-23 | 0 | 8.660 | 8.510 | 8.660 | 8.480 | 8.800 | 81,600 | 702,832 | 8.6131 | 8.360 | 8.216 | 8.360 | 8.187 | 8.496 | 84,524 | 8.3152 | 1.76% |
| 2026-02-20 | 0 | 8.510 | 8.510 | 8.570 | 8.510 | 8.780 | 152,800 | 1,312,496 | 8.5896 | 8.216 | 8.216 | 8.274 | 8.216 | 8.476 | 158,275 | 8.2925 | -2.85% |
| 2026-02-16 | 0 | 8.760 | 8.640 | 8.760 | 8.630 | 8.760 | 28,000 | 244,304 | 8.7251 | 8.457 | 8.341 | 8.457 | 8.331 | 8.457 | 29,003 | 8.4233 | 0.34% |
| 2026-02-13 | 0 | 8.730 | 8.700 | 8.730 | 8.620 | 8.770 | 759,200 | 6,596,576 | 8.6889 | 8.428 | 8.399 | 8.428 | 8.322 | 8.467 | 786,404 | 8.3883 | 0.00% |
| 2026-02-12 | 0 | 8.730 | 8.700 | 8.730 | 8.640 | 9.010 | 1,415,200 | 12,448,257 | 8.7961 | 8.428 | 8.399 | 8.428 | 8.341 | 8.698 | 1,465,911 | 8.4918 | -3.54% |
| 2026-02-11 | 0 | 9.050 | 9.010 | 9.050 | 8.910 | 9.080 | 1,026,400 | 9,215,672 | 8.9786 | 8.737 | 8.698 | 8.737 | 8.602 | 8.766 | 1,063,179 | 8.6680 | 0.11% |
| 2026-02-10 | 0 | 9.040 | 9.010 | 9.040 | 8.900 | 9.110 | 669,600 | 6,022,156 | 8.9937 | 8.727 | 8.698 | 8.727 | 8.592 | 8.795 | 693,594 | 8.6825 | 0.44% |
| 2026-02-09 | 0 | 9.000 | 9.000 | 9.030 | 8.870 | 9.060 | 545,600 | 4,886,144 | 8.9555 | 8.689 | 8.689 | 8.718 | 8.563 | 8.747 | 565,150 | 8.6457 | 1.24% |
| 2026-02-06 | 0 | 8.890 | 8.830 | 8.890 | 8.680 | 9.210 | 2,229,600 | 20,005,960 | 8.9729 | 8.582 | 8.525 | 8.582 | 8.380 | 8.891 | 2,309,493 | 8.6625 | 0.79% |
| 2026-02-05 | 0 | 8.820 | 8.820 | 8.840 | 8.680 | 9.100 | 1,691,200 | 15,017,052 | 8.8795 | 8.515 | 8.515 | 8.534 | 8.380 | 8.785 | 1,751,801 | 8.5724 | -0.56% |
| 2026-02-04 | 0 | 8.870 | 8.870 | 8.900 | 8.750 | 9.010 | 791,200 | 6,999,656 | 8.8469 | 8.563 | 8.563 | 8.592 | 8.447 | 8.698 | 819,551 | 8.5408 | -1.00% |
| 2026-02-03 | 0 | 8.960 | 8.960 | 8.990 | 8.880 | 9.770 | 3,123,200 | 28,818,562 | 9.2273 | 8.650 | 8.650 | 8.679 | 8.573 | 9.432 | 3,235,114 | 8.9081 | -4.17% |
| 2026-02-02 | 0 | 9.350 | 9.350 | 9.400 | 8.910 | 9.780 | 4,608,000 | 42,891,584 | 9.3081 | 9.027 | 9.027 | 9.075 | 8.602 | 9.442 | 4,773,119 | 8.9861 | 4.94% |
| 2026-01-30 | 0 | 8.910 | 8.910 | 8.990 | 8.810 | 9.370 | 2,314,400 | 20,886,580 | 9.0246 | 8.602 | 8.602 | 8.679 | 8.505 | 9.046 | 2,397,332 | 8.7124 | -0.89% |
| 2026-01-29 | 0 | 8.990 | 8.980 | 9.020 | 8.460 | 9.120 | 2,295,200 | 20,286,696 | 8.8387 | 8.679 | 8.669 | 8.708 | 8.167 | 8.805 | 2,377,444 | 8.5330 | 4.29% |
| 2026-01-28 | 0 | 8.620 | 8.570 | 8.620 | 8.540 | 8.770 | 3,445,200 | 29,226,120 | 8.4831 | 8.322 | 8.274 | 8.322 | 8.245 | 8.467 | 3,568,652 | 8.1897 | -1.71% |
| 2026-01-27 | 0 | 8.770 | 8.740 | 8.770 | 8.580 | 8.790 | 639,200 | 5,556,752 | 8.6933 | 8.467 | 8.438 | 8.467 | 8.283 | 8.486 | 662,104 | 8.3926 | 0.00% |
| 2026-01-26 | 0 | 8.770 | 8.770 | 8.820 | 8.610 | 9.020 | 1,166,400 | 10,253,552 | 8.7908 | 8.467 | 8.467 | 8.515 | 8.312 | 8.708 | 1,208,196 | 8.4867 | -2.23% |
| 2026-01-23 | 0 | 8.970 | 8.910 | 8.970 | 8.570 | 9.000 | 3,204,000 | 28,384,848 | 8.8592 | 8.660 | 8.602 | 8.660 | 8.274 | 8.689 | 3,318,809 | 8.5527 | 4.67% |
| 2026-01-22 | 0 | 8.570 | 8.570 | 8.600 | 8.530 | 8.750 | 1,168,316 | 10,072,793 | 8.6216 | 8.274 | 8.274 | 8.302 | 8.235 | 8.447 | 1,210,180 | 8.3234 | -0.58% |
| 2026-01-21 | 0 | 8.620 | 8.620 | 8.670 | 8.550 | 8.810 | 1,423,144 | 12,277,498 | 8.6270 | 8.322 | 8.322 | 8.370 | 8.254 | 8.505 | 1,474,140 | 8.3286 | -2.16% |
| 2026-01-20 | 0 | 8.810 | 8.770 | 8.810 | 8.390 | 8.850 | 2,875,477 | 25,036,732 | 8.7070 | 8.505 | 8.467 | 8.505 | 8.100 | 8.544 | 2,978,514 | 8.4058 | 4.51% |
| 2026-01-19 | 0 | 8.430 | 8.420 | 8.460 | 8.320 | 8.540 | 1,314,721 | 11,043,854 | 8.4002 | 8.138 | 8.129 | 8.167 | 8.032 | 8.245 | 1,361,831 | 8.1096 | -0.24% |
| 2026-01-16 | 0 | 8.450 | 8.440 | 8.450 | 8.420 | 8.770 | 1,598,719 | 13,673,493 | 8.5528 | 8.158 | 8.148 | 8.158 | 8.129 | 8.467 | 1,656,006 | 8.2569 | -2.87% |
| 2026-01-15 | 0 | 8.700 | 8.700 | 8.710 | 8.520 | 8.750 | 1,589,651 | 13,715,372 | 8.6279 | 8.399 | 8.399 | 8.409 | 8.225 | 8.447 | 1,646,613 | 8.3294 | 1.16% |
| 2026-01-14 | 0 | 8.600 | 8.580 | 8.600 | 8.500 | 8.700 | 2,130,104 | 18,334,758 | 8.6074 | 8.302 | 8.283 | 8.302 | 8.206 | 8.399 | 2,206,432 | 8.3097 | 0.94% |
| 2026-01-13 | 0 | 8.520 | 8.470 | 8.520 | 8.280 | 8.880 | 5,429,562 | 46,032,385 | 8.4781 | 8.225 | 8.177 | 8.225 | 7.994 | 8.573 | 5,624,120 | 8.1848 | -2.29% |
| 2026-01-09 | 0 | 8.720 | 8.680 | 8.720 | 8.640 | 8.890 | 1,503,204 | 13,113,620 | 8.7238 | 8.418 | 8.380 | 8.418 | 8.341 | 8.582 | 1,557,068 | 8.4220 | -0.46% |
| 2026-01-08 | 0 | 8.760 | 8.750 | 8.760 | 8.630 | 9.030 | 1,872,141 | 16,328,136 | 8.7216 | 8.457 | 8.447 | 8.457 | 8.331 | 8.718 | 1,939,225 | 8.4199 | -1.46% |
| 2026-01-07 | 0 | 8.890 | 8.800 | 8.890 | 8.700 | 8.950 | 983,379 | 8,718,548 | 8.8659 | 8.582 | 8.496 | 8.582 | 8.399 | 8.640 | 1,018,616 | 8.5592 | 1.02% |
| 2026-01-06 | 0 | 8.800 | 8.770 | 8.800 | 8.510 | 8.860 | 4,019,792 | 34,846,024 | 8.6686 | 8.496 | 8.467 | 8.496 | 8.216 | 8.554 | 4,163,833 | 8.3687 | 1.03% |
| 2026-01-05 | 0 | 8.710 | 8.700 | 8.710 | 8.680 | 9.100 | 3,168,397 | 27,941,661 | 8.8189 | 8.409 | 8.399 | 8.409 | 8.380 | 8.785 | 3,281,930 | 8.5138 | -7.24% |
| 2025-12-31 | 0 | 9.390 | 9.330 | 9.390 | 9.210 | 9.680 | 2,105,600 | 19,993,632 | 9.4955 | 9.065 | 9.007 | 9.065 | 8.891 | 9.345 | 2,181,050 | 9.1670 | 1.51% |
| 2025-12-30 | 0 | 9.250 | 9.160 | 9.250 | 9.030 | 9.260 | 1,074,487 | 9,859,331 | 9.1758 | 8.930 | 8.843 | 8.930 | 8.718 | 8.940 | 1,112,989 | 8.8584 | 1.20% |
| 2025-12-29 | 0 | 9.140 | 9.140 | 9.160 | 9.080 | 9.580 | 2,377,325 | 21,893,209 | 9.2092 | 8.824 | 8.824 | 8.843 | 8.766 | 9.249 | 2,462,512 | 8.8906 | -4.09% |
| 2025-12-24 | 0 | 9.530 | 9.500 | 9.530 | 9.320 | 9.650 | 1,208,000 | 11,481,264 | 9.5044 | 9.200 | 9.171 | 9.200 | 8.998 | 9.316 | 1,251,286 | 9.1756 | 1.82% |
| 2025-12-23 | 0 | 9.360 | 9.330 | 9.360 | 9.030 | 9.380 | 2,331,211 | 21,495,907 | 9.2209 | 9.036 | 9.007 | 9.036 | 8.718 | 9.056 | 2,414,745 | 8.9019 | 2.07% |
| 2025-12-22 | 0 | 9.170 | 9.120 | 9.170 | 9.020 | 9.210 | 1,684,108 | 15,338,173 | 9.1076 | 8.853 | 8.805 | 8.853 | 8.708 | 8.891 | 1,744,455 | 8.7925 | 1.66% |
| 2025-12-19 | 0 | 9.020 | 9.020 | 9.030 | 8.980 | 9.260 | 1,404,298 | 12,738,024 | 9.0707 | 8.708 | 8.708 | 8.718 | 8.669 | 8.940 | 1,454,618 | 8.7570 | -0.88% |
| 2025-12-18 | 0 | 9.100 | 9.100 | 9.130 | 8.960 | 9.440 | 2,969,120 | 27,052,696 | 9.1114 | 8.785 | 8.785 | 8.814 | 8.650 | 9.113 | 3,075,513 | 8.7962 | -3.40% |
| 2025-12-17 | 0 | 9.420 | 9.360 | 9.420 | 9.230 | 9.790 | 934,412 | 8,740,535 | 9.3540 | 9.094 | 9.036 | 9.094 | 8.911 | 9.451 | 967,895 | 9.0305 | 0.64% |
| 2025-12-16 | 0 | 9.360 | 9.360 | 9.440 | 9.360 | 10.20 | 3,370,966 | 32,838,650 | 9.7416 | 9.036 | 9.036 | 9.113 | 9.036 | 9.847 | 3,491,758 | 9.4046 | -1.47% |
| 2025-12-15 | 0 | 9.500 | 9.490 | 9.500 | 9.500 | 9.800 | 872,349 | 8,407,203 | 9.6374 | 9.171 | 9.162 | 9.171 | 9.171 | 9.461 | 903,608 | 9.3040 | -0.94% |
| 2025-12-12 | 0 | 9.590 | 9.590 | 9.650 | 9.460 | 9.690 | 1,737,527 | 16,680,701 | 9.6003 | 9.258 | 9.258 | 9.316 | 9.133 | 9.355 | 1,799,788 | 9.2681 | 1.59% |
| 2025-12-11 | 0 | 9.440 | 9.410 | 9.440 | 9.190 | 9.640 | 1,334,679 | 12,637,582 | 9.4686 | 9.113 | 9.084 | 9.113 | 8.872 | 9.307 | 1,382,505 | 9.1411 | -1.15% |
| 2025-12-10 | 0 | 9.550 | 9.490 | 9.560 | 9.460 | 9.580 | 785,025 | 7,463,588 | 9.5075 | 9.220 | 9.162 | 9.229 | 9.133 | 9.249 | 813,155 | 9.1786 | 0.63% |
| 2025-12-09 | 0 | 9.490 | 9.490 | 9.510 | 9.450 | 9.800 | 561,697 | 5,338,183 | 9.5037 | 9.162 | 9.162 | 9.181 | 9.123 | 9.461 | 581,824 | 9.1749 | -1.45% |
| 2025-12-08 | 0 | 9.630 | 9.500 | 9.630 | 9.450 | 9.690 | 768,818 | 7,356,976 | 9.5692 | 9.297 | 9.171 | 9.297 | 9.123 | 9.355 | 796,367 | 9.2382 | 2.12% |
| 2025-12-05 | 0 | 9.430 | 9.400 | 9.430 | 9.160 | 9.450 | 593,875 | 5,554,671 | 9.3533 | 9.104 | 9.075 | 9.104 | 8.843 | 9.123 | 615,155 | 9.0297 | 0.32% |
| 2025-12-04 | 0 | 9.400 | 9.390 | 9.410 | 9.200 | 9.610 | 2,885,926 | 26,971,413 | 9.3458 | 9.075 | 9.065 | 9.084 | 8.882 | 9.278 | 2,989,337 | 9.0225 | -1.88% |
| 2025-12-03 | 0 | 9.580 | 9.580 | 9.610 | 9.470 | 9.900 | 1,900,133 | 18,221,981 | 9.5898 | 9.249 | 9.249 | 9.278 | 9.142 | 9.558 | 1,968,221 | 9.2581 | -2.84% |
| 2025-12-02 | 0 | 9.860 | 9.860 | 9.870 | 9.760 | 9.930 | 1,020,069 | 10,045,824 | 9.8482 | 9.519 | 9.519 | 9.529 | 9.422 | 9.586 | 1,056,621 | 9.5075 | -0.60% |
| 2025-12-01 | 0 | 9.920 | 9.960 | 9.970 | 9.800 | 10.02 | 641,856 | 6,367,863 | 9.9210 | 9.577 | 9.615 | 9.625 | 9.461 | 9.673 | 664,856 | 9.5778 | 0.71% |
| 2025-11-28 | 0 | 9.850 | 9.790 | 9.850 | 9.630 | 9.880 | 341,942 | 3,353,668 | 9.8077 | 9.509 | 9.451 | 9.509 | 9.297 | 9.538 | 354,195 | 9.4684 | 1.13% |
| 2025-11-27 | 0 | 9.740 | 9.680 | 9.740 | 9.580 | 9.870 | 1,374,001 | 13,298,737 | 9.6788 | 9.403 | 9.345 | 9.403 | 9.249 | 9.529 | 1,423,236 | 9.3440 | 0.52% |
| 2025-11-26 | 0 | 9.690 | 9.690 | 9.700 | 9.650 | 10.06 | 1,598,524 | 15,638,083 | 9.7828 | 9.355 | 9.355 | 9.364 | 9.316 | 9.712 | 1,655,804 | 9.4444 | -2.91% |
| 2025-11-25 | 0 | 9.980 | 9.940 | 9.990 | 9.890 | 10.24 | 2,096,939 | 20,943,692 | 9.9877 | 9.635 | 9.596 | 9.644 | 9.548 | 9.886 | 2,172,079 | 9.6422 | -2.44% |
| 2025-11-24 | 0 | 10.23 | 10.17 | 10.23 | 9.930 | 10.23 | 1,429,828 | 14,450,778 | 10.107 | 9.876 | 9.818 | 9.876 | 9.586 | 9.876 | 1,481,063 | 9.7570 | 2.20% |
| 2025-11-21 | 0 | 10.01 | 10.01 | 10.04 | 9.900 | 10.37 | 964,409 | 9,670,125 | 10.027 | 9.664 | 9.664 | 9.693 | 9.558 | 10.01 | 998,967 | 9.6801 | -1.09% |
| 2025-11-20 | 0 | 10.12 | 10.12 | 10.19 | 10.11 | 10.38 | 540,166 | 5,501,034 | 10.184 | 9.770 | 9.770 | 9.837 | 9.760 | 10.02 | 559,522 | 9.8317 | -1.36% |
| 2025-11-19 | 0 | 10.26 | 10.25 | 10.30 | 10.10 | 10.36 | 815,570 | 8,403,905 | 10.304 | 9.905 | 9.895 | 9.944 | 9.751 | 10.00 | 844,794 | 9.9479 | -0.19% |
| 2025-11-18 | 0 | 10.28 | 10.28 | 10.31 | 10.16 | 10.41 | 747,309 | 7,665,586 | 10.258 | 9.924 | 9.924 | 9.953 | 9.809 | 10.05 | 774,087 | 9.9027 | -0.39% |
| 2025-11-17 | 0 | 10.32 | 10.30 | 10.32 | 10.20 | 10.48 | 1,364,571 | 14,045,128 | 10.293 | 9.963 | 9.944 | 9.963 | 9.847 | 10.12 | 1,413,468 | 9.9366 | -1.34% |
| 2025-11-14 | 0 | 10.46 | 10.46 | 10.52 | 10.45 | 11.18 | 1,480,030 | 15,698,435 | 10.607 | 10.10 | 10.10 | 10.16 | 10.09 | 10.79 | 1,533,064 | 10.240 | -3.59% |
| 2025-11-13 | 0 | 10.85 | 10.84 | 10.88 | 10.62 | 11.29 | 1,814,645 | 19,546,999 | 10.772 | 10.47 | 10.47 | 10.50 | 10.25 | 10.90 | 1,879,669 | 10.399 | -2.52% |
| 2025-11-12 | 0 | 11.13 | 11.13 | 11.18 | 10.64 | 11.30 | 3,074,542 | 34,106,550 | 11.093 | 10.74 | 10.74 | 10.79 | 10.27 | 10.91 | 3,184,712 | 10.709 | 4.70% |
| 2025-11-11 | 0 | 10.63 | 10.63 | 10.71 | 10.53 | 11.29 | 3,082,337 | 33,066,800 | 10.728 | 10.26 | 10.26 | 10.34 | 10.17 | 10.90 | 3,192,786 | 10.357 | -2.66% |
| 2025-11-10 | 0 | 10.92 | 10.83 | 10.92 | 10.31 | 10.98 | 6,843,224 | 72,367,633 | 10.575 | 10.54 | 10.46 | 10.54 | 9.953 | 10.60 | 7,088,437 | 10.209 | 5.00% |
| 2025-11-07 | 0 | 10.40 | 10.40 | 10.41 | 10.26 | 10.60 | 1,034,215 | 10,779,644 | 10.423 | 10.04 | 10.04 | 10.05 | 9.905 | 10.23 | 1,071,274 | 10.062 | -0.86% |
| 2025-11-06 | 0 | 10.49 | 10.49 | 10.58 | 10.12 | 10.76 | 2,703,545 | 28,173,393 | 10.421 | 10.13 | 10.13 | 10.21 | 9.770 | 10.39 | 2,800,421 | 10.060 | -0.66% |
| 2025-11-05 | 0 | 10.56 | 10.54 | 10.63 | 10.51 | 11.16 | 1,200,941 | 13,050,148 | 10.867 | 10.19 | 10.18 | 10.26 | 10.15 | 10.77 | 1,243,974 | 10.491 | -4.17% |
| 2025-11-04 | 0 | 11.02 | 11.02 | 11.19 | 10.95 | 11.39 | 1,359,439 | 15,155,414 | 11.148 | 10.64 | 10.64 | 10.80 | 10.57 | 11.00 | 1,408,152 | 10.763 | -0.54% |
| 2025-11-03 | 0 | 11.08 | 11.08 | 11.13 | 10.98 | 11.39 | 623,255 | 6,941,555 | 11.138 | 10.70 | 10.70 | 10.74 | 10.60 | 11.00 | 645,588 | 10.752 | -1.07% |
| 2025-10-31 | 0 | 11.20 | 11.20 | 11.29 | 11.12 | 11.36 | 1,064,513 | 11,998,769 | 11.272 | 10.81 | 10.81 | 10.90 | 10.74 | 10.97 | 1,102,658 | 10.882 | 0.63% |
| 2025-10-30 | 0 | 11.13 | 11.08 | 11.13 | 10.89 | 11.24 | 1,369,627 | 15,183,716 | 11.086 | 10.74 | 10.70 | 10.74 | 10.51 | 10.85 | 1,418,705 | 10.703 | 2.30% |
| 2025-10-28 | 0 | 10.88 | 10.88 | 10.91 | 10.88 | 11.22 | 1,300,197 | 14,279,235 | 10.982 | 10.50 | 10.50 | 10.53 | 10.50 | 10.83 | 1,346,787 | 10.602 | -2.33% |
| 2025-10-27 | 0 | 11.14 | 11.14 | 11.15 | 10.88 | 11.65 | 3,100,289 | 34,790,869 | 11.222 | 10.75 | 10.75 | 10.76 | 10.50 | 11.25 | 3,211,382 | 10.834 | -3.72% |
| 2025-10-24 | 0 | 11.57 | 11.57 | 11.60 | 11.31 | 11.82 | 1,417,857 | 16,445,490 | 11.599 | 11.17 | 11.17 | 11.20 | 10.92 | 11.41 | 1,468,663 | 11.198 | -0.09% |
| 2025-10-23 | 0 | 11.58 | 11.47 | 11.58 | 10.99 | 12.32 | 6,426,464 | 74,714,715 | 11.626 | 11.18 | 11.07 | 11.18 | 10.61 | 11.89 | 6,656,744 | 11.224 | 4.42% |
| 2025-10-22 | 0 | 11.09 | 11.09 | 11.23 | 10.90 | 11.33 | 1,324,864 | 14,825,129 | 11.190 | 10.71 | 10.71 | 10.84 | 10.52 | 10.94 | 1,372,338 | 10.803 | 1.56% |
| 2025-10-21 | 0 | 10.92 | 10.92 | 10.94 | 10.80 | 11.14 | 1,256,801 | 13,720,282 | 10.917 | 10.54 | 10.54 | 10.56 | 10.43 | 10.75 | 1,301,836 | 10.539 | -0.09% |
| 2025-10-20 | 0 | 10.93 | 10.93 | 10.94 | 10.73 | 11.44 | 963,475 | 10,488,979 | 10.887 | 10.55 | 10.55 | 10.56 | 10.36 | 11.04 | 997,999 | 10.510 | -0.09% |
| 2025-10-17 | 0 | 10.94 | 10.94 | 11.07 | 10.86 | 11.69 | 2,900,435 | 32,563,845 | 11.227 | 10.56 | 10.56 | 10.69 | 10.48 | 11.29 | 3,004,366 | 10.839 | -1.71% |
| 2025-10-16 | 0 | 11.13 | 11.10 | 11.15 | 11.03 | 11.56 | 1,463,358 | 16,502,016 | 11.277 | 10.74 | 10.72 | 10.76 | 10.65 | 11.16 | 1,515,795 | 10.887 | -1.68% |
| 2025-10-15 | 0 | 11.32 | 11.25 | 11.32 | 10.76 | 11.39 | 3,462,689 | 38,781,823 | 11.200 | 10.93 | 10.86 | 10.93 | 10.39 | 11.00 | 3,586,768 | 10.812 | 2.26% |
| 2025-10-14 | 0 | 11.07 | 11.01 | 11.07 | 10.86 | 11.49 | 4,081,955 | 45,354,789 | 11.111 | 10.69 | 10.63 | 10.69 | 10.48 | 11.09 | 4,228,224 | 10.727 | 2.31% |
| 2025-10-13 | 0 | 10.82 | 10.82 | 10.83 | 10.09 | 11.28 | 6,233,535 | 67,780,639 | 10.874 | 10.45 | 10.45 | 10.46 | 9.741 | 10.89 | 6,456,901 | 10.497 | 1.88% |
| 2025-10-10 | 0 | 10.62 | 10.62 | 10.63 | 9.960 | 12.10 | 13,737,463 | 152,417,124 | 11.095 | 10.25 | 10.25 | 10.26 | 9.615 | 11.68 | 14,229,718 | 10.711 | 6.09% |
| 2025-10-09 | 0 | 10.01 | 9.880 | 10.01 | 9.670 | 10.15 | 1,863,653 | 18,535,385 | 9.9457 | 9.664 | 9.538 | 9.664 | 9.335 | 9.799 | 1,930,433 | 9.6017 | 3.52% |
| 2025-10-08 | 0 | 9.670 | 9.670 | 9.730 | 9.650 | 9.830 | 284,095 | 2,773,429 | 9.7623 | 9.335 | 9.335 | 9.393 | 9.316 | 9.490 | 294,275 | 9.4246 | -0.62% |
| 2025-10-06 | 0 | 9.730 | 9.730 | 9.750 | 9.600 | 9.770 | 106,680 | 1,034,474 | 9.6970 | 9.393 | 9.393 | 9.413 | 9.268 | 9.432 | 110,503 | 9.3615 | -0.61% |
| 2025-10-03 | 0 | 9.790 | 9.790 | 9.920 | 9.730 | 9.930 | 330,162 | 3,244,806 | 9.8279 | 9.451 | 9.451 | 9.577 | 9.393 | 9.586 | 341,993 | 9.4879 | -1.41% |
| 2025-10-02 | 0 | 9.930 | 9.930 | 9.960 | 9.930 | 10.55 | 224,189 | 2,250,183 | 10.037 | 9.586 | 9.586 | 9.615 | 9.586 | 10.19 | 232,222 | 9.6898 | -3.12% |
| 2025-09-30 | 0 | 10.25 | 10.25 | 10.28 | 10.07 | 10.43 | 1,233,094 | 12,604,423 | 10.222 | 9.895 | 9.895 | 9.924 | 9.722 | 10.07 | 1,277,279 | 9.8682 | -1.25% |
| 2025-09-29 | 0 | 10.38 | 10.37 | 10.38 | 10.12 | 10.45 | 1,067,540 | 11,033,677 | 10.336 | 10.02 | 10.01 | 10.02 | 9.770 | 10.09 | 1,105,793 | 9.9781 | 2.57% |
| 2025-09-26 | 0 | 10.12 | 10.12 | 10.19 | 9.870 | 10.27 | 980,556 | 9,913,767 | 10.110 | 9.770 | 9.770 | 9.837 | 9.529 | 9.915 | 1,015,692 | 9.7606 | 1.00% |
| 2025-09-25 | 0 | 10.02 | 10.02 | 10.06 | 9.990 | 10.27 | 1,211,565 | 12,258,675 | 10.118 | 9.673 | 9.673 | 9.712 | 9.644 | 9.915 | 1,254,979 | 9.7680 | 0.10% |
| 2025-09-24 | 0 | 10.01 | 10.01 | 10.03 | 9.900 | 10.43 | 6,945,784 | 69,728,322 | 10.039 | 9.664 | 9.664 | 9.683 | 9.558 | 10.07 | 7,194,672 | 9.6917 | -2.25% |
| 2025-09-23 | 0 | 10.24 | 10.24 | 10.29 | 10.17 | 10.86 | 4,652,457 | 48,201,273 | 10.360 | 9.886 | 9.886 | 9.934 | 9.818 | 10.48 | 4,819,169 | 10.002 | -5.88% |
| 2025-09-22 | 0 | 10.88 | 10.85 | 10.97 | 10.64 | 11.01 | 917,810 | 10,011,947 | 10.909 | 10.50 | 10.47 | 10.59 | 10.27 | 10.63 | 950,698 | 10.531 | -0.82% |
| 2025-09-19 | 0 | 10.97 | 10.96 | 10.97 | 10.69 | 11.15 | 10,790,495 | 118,044,191 | 10.940 | 10.59 | 10.58 | 10.59 | 10.32 | 10.76 | 11,177,151 | 10.561 | -0.09% |
| 2025-09-18 | 0 | 10.98 | 10.98 | 11.08 | 10.90 | 11.29 | 1,518,167 | 16,768,758 | 11.045 | 10.60 | 10.60 | 10.70 | 10.52 | 10.90 | 1,572,568 | 10.663 | -1.96% |
| 2025-09-17 | 0 | 11.20 | 11.12 | 11.20 | 10.90 | 11.40 | 2,634,675 | 29,164,003 | 11.069 | 10.81 | 10.74 | 10.81 | 10.52 | 11.01 | 2,729,083 | 10.686 | -1.32% |
| 2025-09-16 | 0 | 11.35 | 11.31 | 11.35 | 11.00 | 11.77 | 2,715,952 | 30,456,334 | 11.214 | 10.96 | 10.92 | 10.96 | 10.62 | 11.36 | 2,813,273 | 10.826 | -2.07% |
| 2025-09-15 | 0 | 11.59 | 11.59 | 11.68 | 11.54 | 11.98 | 2,769,070 | 32,502,198 | 11.738 | 11.19 | 11.19 | 11.28 | 11.14 | 11.57 | 2,868,294 | 11.332 | 0.09% |
| 2025-09-12 | 0 | 11.58 | 11.58 | 11.60 | 11.50 | 12.23 | 2,559,218 | 30,351,192 | 11.860 | 11.18 | 11.18 | 11.20 | 11.10 | 11.81 | 2,650,923 | 11.449 | -1.28% |
| 2025-09-11 | 0 | 11.73 | 11.73 | 11.84 | 11.62 | 11.95 | 1,067,920 | 12,606,354 | 11.805 | 11.32 | 11.32 | 11.43 | 11.22 | 11.54 | 1,106,187 | 11.396 | -0.85% |
| 2025-09-10 | 0 | 11.83 | 11.83 | 11.90 | 11.40 | 12.02 | 3,361,408 | 39,760,489 | 11.829 | 11.42 | 11.42 | 11.49 | 11.01 | 11.60 | 3,481,857 | 11.419 | 3.95% |
| 2025-09-09 | 0 | 11.38 | 11.36 | 11.38 | 11.16 | 11.64 | 1,802,371 | 20,488,001 | 11.367 | 10.99 | 10.97 | 10.99 | 10.77 | 11.24 | 1,866,955 | 10.974 | -0.35% |
| 2025-09-08 | 0 | 11.42 | 11.42 | 11.46 | 11.36 | 12.01 | 3,401,485 | 39,883,188 | 11.725 | 11.02 | 11.02 | 11.06 | 10.97 | 11.59 | 3,523,370 | 11.320 | -1.47% |
| 2025-09-05 | 0 | 11.59 | 11.59 | 11.60 | 11.36 | 11.88 | 4,872,687 | 57,184,529 | 11.736 | 11.19 | 11.19 | 11.20 | 10.97 | 11.47 | 5,047,290 | 11.330 | 2.11% |
| 2025-09-04 | 0 | 11.35 | 11.35 | 11.36 | 11.06 | 11.59 | 2,929,318 | 33,275,285 | 11.359 | 10.96 | 10.96 | 10.97 | 10.68 | 11.19 | 3,034,284 | 10.966 | 3.94% |
| 2025-09-03 | 0 | 10.92 | 10.91 | 10.92 | 10.91 | 11.40 | 816,924 | 9,145,248 | 11.195 | 10.54 | 10.53 | 10.54 | 10.53 | 11.01 | 846,197 | 10.807 | -3.02% |
| 2025-09-02 | 0 | 11.26 | 11.26 | 11.34 | 11.07 | 11.38 | 777,298 | 8,736,794 | 11.240 | 10.87 | 10.87 | 10.95 | 10.69 | 10.99 | 805,151 | 10.851 | -0.18% |
| 2025-09-01 | 0 | 11.28 | 11.17 | 11.28 | 11.12 | 11.94 | 2,267,795 | 25,996,636 | 11.463 | 10.89 | 10.78 | 10.89 | 10.74 | 11.53 | 2,349,057 | 11.067 | -1.05% |
| 2025-08-29 | 0 | 11.40 | 11.37 | 11.40 | 10.76 | 11.60 | 4,281,853 | 48,833,266 | 11.405 | 11.01 | 10.98 | 11.01 | 10.39 | 11.20 | 4,435,285 | 11.010 | 5.36% |
| 2025-08-28 | 0 | 10.82 | 10.71 | 10.82 | 10.32 | 11.08 | 3,784,785 | 40,732,398 | 10.762 | 10.45 | 10.34 | 10.45 | 9.963 | 10.70 | 3,920,405 | 10.390 | -0.43% |
| 2025-08-27 | 0 | 11.10 | 11.03 | 11.10 | 10.94 | 11.30 | 2,471,304 | 27,432,572 | 11.100 | 10.49 | 10.42 | 10.49 | 10.34 | 10.68 | 2,614,768 | 10.491 | -1.42% |
| 2025-08-26 | 0 | 11.26 | 11.21 | 11.26 | 11.05 | 11.65 | 2,745,717 | 30,700,766 | 11.181 | 10.64 | 10.59 | 10.64 | 10.44 | 11.01 | 2,905,112 | 10.568 | -2.09% |
| 2025-08-25 | 0 | 11.50 | 11.40 | 11.50 | 10.53 | 11.57 | 4,097,901 | 46,279,518 | 11.294 | 10.87 | 10.77 | 10.87 | 9.952 | 10.94 | 4,335,793 | 10.674 | 0.00% |
| 2025-08-22 | 0 | 11.50 | 11.49 | 11.50 | 11.38 | 11.94 | 4,806,301 | 56,038,417 | 11.659 | 10.87 | 10.86 | 10.87 | 10.76 | 11.28 | 5,085,317 | 11.020 | -2.21% |
| 2025-08-21 | 0 | 11.76 | 11.74 | 11.76 | 11.36 | 11.95 | 7,359,775 | 86,408,940 | 11.741 | 11.11 | 11.10 | 11.11 | 10.74 | 11.29 | 7,787,026 | 11.097 | 1.38% |
| 2025-08-20 | 0 | 11.60 | 11.60 | 11.63 | 10.56 | 11.76 | 13,874,529 | 158,882,834 | 11.451 | 10.96 | 10.96 | 10.99 | 9.981 | 11.11 | 14,679,975 | 10.823 | 6.23% |
| 2025-08-19 | 0 | 10.92 | 10.92 | 10.97 | 10.47 | 11.20 | 11,626,418 | 127,261,715 | 10.946 | 10.32 | 10.32 | 10.37 | 9.896 | 10.59 | 12,301,356 | 10.345 | 4.30% |
| 2025-08-18 | 0 | 10.47 | 10.46 | 10.47 | 10.20 | 10.70 | 4,235,307 | 44,159,298 | 10.427 | 9.896 | 9.886 | 9.896 | 9.640 | 10.11 | 4,481,176 | 9.8544 | 0.00% |
| 2025-08-15 | 0 | 10.47 | 10.47 | 10.48 | 10.03 | 10.67 | 7,863,787 | 81,843,310 | 10.408 | 9.896 | 9.896 | 9.905 | 9.480 | 10.08 | 8,320,297 | 9.8366 | 2.45% |
| 2025-08-14 | 0 | 10.22 | 10.22 | 10.23 | 9.950 | 10.22 | 1,249,699 | 12,559,617 | 10.050 | 9.659 | 9.659 | 9.669 | 9.404 | 9.659 | 1,322,247 | 9.4987 | 2.61% |
| 2025-08-13 | 0 | 9.960 | 9.950 | 9.960 | 9.900 | 10.28 | 1,408,951 | 14,096,231 | 10.005 | 9.414 | 9.404 | 9.414 | 9.357 | 9.716 | 1,490,744 | 9.4558 | -0.30% |
| 2025-08-12 | 0 | 9.990 | 9.950 | 10.01 | 9.850 | 10.03 | 773,339 | 7,698,053 | 9.9543 | 9.442 | 9.404 | 9.461 | 9.310 | 9.480 | 818,233 | 9.4081 | -0.30% |
| 2025-08-11 | 0 | 10.02 | 10.02 | 10.03 | 9.750 | 10.10 | 1,332,931 | 13,226,844 | 9.9231 | 9.470 | 9.470 | 9.480 | 9.215 | 9.546 | 1,410,310 | 9.3787 | -0.10% |
| 2025-08-08 | 0 | 10.03 | 9.970 | 10.03 | 9.940 | 10.22 | 1,340,727 | 13,453,104 | 10.034 | 9.480 | 9.423 | 9.480 | 9.395 | 9.659 | 1,418,559 | 9.4836 | -2.34% |
| 2025-08-07 | 0 | 10.27 | 10.26 | 10.27 | 10.06 | 10.42 | 2,801,835 | 28,750,015 | 10.261 | 9.707 | 9.697 | 9.707 | 9.508 | 9.848 | 2,964,487 | 9.6981 | 0.29% |
| 2025-08-06 | 0 | 10.24 | 10.24 | 10.25 | 10.06 | 10.66 | 4,256,501 | 43,944,950 | 10.324 | 9.678 | 9.678 | 9.688 | 9.508 | 10.08 | 4,503,600 | 9.7577 | 1.99% |
| 2025-08-05 | 0 | 10.04 | 10.01 | 10.04 | 9.680 | 10.13 | 4,341,920 | 43,290,432 | 9.9703 | 9.489 | 9.461 | 9.489 | 9.149 | 9.574 | 4,593,978 | 9.4233 | 3.83% |
| 2025-08-04 | 0 | 9.670 | 9.670 | 9.680 | 9.330 | 10.14 | 5,469,600 | 53,238,188 | 9.7335 | 9.139 | 9.139 | 9.149 | 8.818 | 9.584 | 5,787,122 | 9.1994 | 3.42% |
| 2025-08-01 | 0 | 9.350 | 9.350 | 9.390 | 9.300 | 9.510 | 715,200 | 6,714,684 | 9.3885 | 8.837 | 8.837 | 8.875 | 8.790 | 8.988 | 756,719 | 8.8734 | -0.43% |
| 2025-07-31 | 0 | 9.390 | 9.350 | 9.390 | 9.340 | 9.550 | 1,083,200 | 10,227,119 | 9.4416 | 8.875 | 8.837 | 8.875 | 8.828 | 9.026 | 1,146,082 | 8.9235 | -2.59% |
| 2025-07-30 | 0 | 9.640 | 9.630 | 9.640 | 9.500 | 9.800 | 1,080,800 | 10,399,072 | 9.6216 | 9.111 | 9.102 | 9.111 | 8.979 | 9.262 | 1,143,543 | 9.0937 | -0.82% |
| 2025-07-29 | 0 | 9.720 | 9.720 | 9.760 | 9.450 | 9.920 | 1,903,200 | 18,313,384 | 9.6224 | 9.187 | 9.187 | 9.224 | 8.932 | 9.376 | 2,013,685 | 9.0945 | -1.92% |
| 2025-07-28 | 0 | 9.910 | 9.910 | 9.970 | 9.700 | 9.980 | 1,280,800 | 12,614,496 | 9.8489 | 9.366 | 9.366 | 9.423 | 9.168 | 9.432 | 1,355,153 | 9.3085 | 0.81% |
| 2025-07-25 | 0 | 9.830 | 9.830 | 9.840 | 9.740 | 9.890 | 908,800 | 8,900,040 | 9.7932 | 9.291 | 9.291 | 9.300 | 9.206 | 9.347 | 961,558 | 9.2559 | 0.10% |
| 2025-07-24 | 0 | 9.820 | 9.820 | 9.830 | 9.640 | 10.02 | 2,633,480 | 25,782,675 | 9.7903 | 9.281 | 9.281 | 9.291 | 9.111 | 9.470 | 2,786,359 | 9.2532 | -2.00% |
| 2025-07-23 | 0 | 10.02 | 10.00 | 10.02 | 9.980 | 10.44 | 1,230,400 | 12,524,320 | 10.179 | 9.470 | 9.451 | 9.470 | 9.432 | 9.867 | 1,301,827 | 9.6206 | -1.96% |
| 2025-07-22 | 0 | 10.22 | 10.22 | 10.28 | 9.880 | 10.40 | 2,560,000 | 26,237,584 | 10.249 | 9.659 | 9.659 | 9.716 | 9.338 | 9.829 | 2,708,613 | 9.6867 | 2.30% |
| 2025-07-21 | 0 | 9.990 | 9.970 | 9.990 | 9.750 | 10.28 | 1,944,800 | 19,442,976 | 9.9974 | 9.442 | 9.423 | 9.442 | 9.215 | 9.716 | 2,057,700 | 9.4489 | -2.44% |
| 2025-07-18 | 0 | 10.24 | 10.24 | 10.28 | 9.980 | 10.46 | 3,450,400 | 35,419,072 | 10.265 | 9.678 | 9.678 | 9.716 | 9.432 | 9.886 | 3,650,703 | 9.7020 | 1.19% |
| 2025-07-17 | 0 | 10.12 | 10.10 | 10.12 | 9.410 | 10.12 | 5,184,000 | 51,331,884 | 9.9020 | 9.565 | 9.546 | 9.565 | 8.894 | 9.565 | 5,484,942 | 9.3587 | 5.75% |
| 2025-07-16 | 0 | 9.570 | 9.570 | 9.580 | 9.510 | 9.860 | 1,300,800 | 12,554,776 | 9.6516 | 9.045 | 9.045 | 9.054 | 8.988 | 9.319 | 1,376,314 | 9.1220 | -1.75% |
| 2025-07-15 | 0 | 9.740 | 9.710 | 9.740 | 9.350 | 9.970 | 2,683,200 | 25,721,776 | 9.5862 | 9.206 | 9.177 | 9.206 | 8.837 | 9.423 | 2,838,965 | 9.0603 | -1.52% |
| 2025-07-14 | 0 | 9.890 | 9.890 | 9.960 | 9.700 | 10.08 | 1,419,200 | 14,111,948 | 9.9436 | 9.347 | 9.347 | 9.414 | 9.168 | 9.527 | 1,501,588 | 9.3980 | 1.96% |
| 2025-07-11 | 0 | 9.700 | 9.700 | 9.740 | 9.690 | 10.04 | 2,212,000 | 21,876,280 | 9.8898 | 9.168 | 9.168 | 9.206 | 9.158 | 9.489 | 2,340,411 | 9.3472 | -0.72% |
| 2025-07-10 | 0 | 9.770 | 9.770 | 9.790 | 9.640 | 10.50 | 6,652,670 | 65,928,028 | 9.9100 | 9.234 | 9.234 | 9.253 | 9.111 | 9.924 | 7,038,872 | 9.3663 | -5.88% |
| 2025-07-09 | 0 | 10.38 | 10.38 | 10.40 | 10.22 | 10.60 | 4,796,000 | 49,017,040 | 10.220 | 9.810 | 9.810 | 9.829 | 9.659 | 10.02 | 5,074,418 | 9.6596 | 0.97% |
| 2025-07-08 | 0 | 10.28 | 10.28 | 10.30 | 10.18 | 10.98 | 5,768,800 | 60,449,568 | 10.479 | 9.716 | 9.716 | 9.735 | 9.621 | 10.38 | 6,103,691 | 9.9038 | -3.38% |
| 2025-07-07 | 0 | 10.64 | 10.64 | 10.70 | 10.12 | 10.80 | 6,357,600 | 65,846,576 | 10.357 | 10.06 | 10.06 | 10.11 | 9.565 | 10.21 | 6,726,672 | 9.7889 | 4.72% |
| 2025-07-04 | 0 | 10.16 | 10.14 | 10.18 | 10.02 | 10.94 | 5,665,008 | 58,214,585 | 10.276 | 9.603 | 9.584 | 9.621 | 9.470 | 10.34 | 5,993,874 | 9.7123 | -5.75% |
| 2025-07-03 | 0 | 10.78 | 10.78 | 10.82 | 10.58 | 11.06 | 5,656,000 | 60,743,440 | 10.740 | 10.19 | 10.19 | 10.23 | 10.000 | 10.45 | 5,984,343 | 10.150 | 0.00% |
| 2025-07-02 | 0 | 10.78 | 10.76 | 10.78 | 10.36 | 10.94 | 6,860,000 | 72,980,984 | 10.639 | 10.19 | 10.17 | 10.19 | 9.792 | 10.34 | 7,258,238 | 10.055 | 1.32% |
| 2025-06-30 | 0 | 10.64 | 10.58 | 10.64 | 10.02 | 10.82 | 6,948,800 | 73,397,728 | 10.563 | 10.06 | 10.000 | 10.06 | 9.470 | 10.23 | 7,352,193 | 9.9831 | 4.72% |
| 2025-06-27 | 0 | 10.16 | 10.16 | 10.24 | 9.460 | 10.78 | 10,111,200 | 104,071,344 | 10.293 | 9.603 | 9.603 | 9.678 | 8.941 | 10.19 | 10,698,177 | 9.7280 | 4.42% |
| 2025-06-26 | 0 | 9.730 | 9.720 | 9.730 | 9.540 | 10.06 | 3,996,800 | 39,141,500 | 9.7932 | 9.196 | 9.187 | 9.196 | 9.017 | 9.508 | 4,228,823 | 9.2559 | -0.71% |
| 2025-06-25 | 0 | 9.800 | 9.780 | 9.800 | 9.500 | 10.06 | 7,111,200 | 69,035,120 | 9.7079 | 9.262 | 9.243 | 9.262 | 8.979 | 9.508 | 7,524,020 | 9.1753 | 2.51% |
| 2025-06-24 | 0 | 9.560 | 9.550 | 9.560 | 9.460 | 9.880 | 4,689,600 | 45,211,576 | 9.6408 | 9.035 | 9.026 | 9.035 | 8.941 | 9.338 | 4,961,841 | 9.1119 | 0.10% |
| 2025-06-23 | 0 | 9.550 | 9.550 | 9.570 | 8.710 | 10.38 | 25,399,200 | 246,111,160 | 9.6897 | 9.026 | 9.026 | 9.045 | 8.232 | 9.810 | 26,873,677 | 9.1581 | 10.15% |
| 2025-06-20 | 0 | 8.670 | 8.670 | 8.680 | 8.160 | 8.770 | 8,324,000 | 69,993,608 | 8.4087 | 8.194 | 8.194 | 8.204 | 7.712 | 8.289 | 8,807,226 | 7.9473 | -0.23% |
| 2025-06-19 | 0 | 8.690 | 8.680 | 8.690 | 8.020 | 8.860 | 16,828,800 | 143,336,640 | 8.5173 | 8.213 | 8.204 | 8.213 | 7.580 | 8.374 | 17,805,748 | 8.0500 | 7.55% |
| 2025-06-18 | 0 | 8.080 | 8.080 | 8.090 | 7.900 | 8.120 | 1,680,000 | 13,551,216 | 8.0662 | 7.637 | 7.637 | 7.646 | 7.467 | 7.674 | 1,777,528 | 7.6236 | 1.76% |
| 2025-06-17 | 0 | 7.940 | 7.940 | 7.960 | 7.930 | 8.160 | 974,400 | 7,809,600 | 8.0148 | 7.504 | 7.504 | 7.523 | 7.495 | 7.712 | 1,030,966 | 7.5750 | -1.61% |
| 2025-06-16 | 0 | 8.070 | 8.070 | 8.080 | 7.930 | 8.100 | 2,382,400 | 19,055,336 | 7.9984 | 7.627 | 7.627 | 7.637 | 7.495 | 7.656 | 2,520,703 | 7.5595 | 0.37% |
| 2025-06-13 | 0 | 8.040 | 8.000 | 8.040 | 7.930 | 8.140 | 2,776,800 | 22,245,488 | 8.0112 | 7.599 | 7.561 | 7.599 | 7.495 | 7.693 | 2,937,999 | 7.5716 | -0.12% |
| 2025-06-12 | 0 | 8.050 | 8.050 | 8.060 | 8.040 | 8.220 | 3,481,600 | 28,297,616 | 8.1278 | 7.608 | 7.608 | 7.618 | 7.599 | 7.769 | 3,683,714 | 7.6818 | -2.19% |
| 2025-06-11 | 0 | 8.230 | 8.220 | 8.230 | 8.190 | 8.500 | 2,928,000 | 24,238,080 | 8.2780 | 7.778 | 7.769 | 7.778 | 7.741 | 8.034 | 3,097,977 | 7.8238 | -2.37% |
| 2025-06-10 | 0 | 8.430 | 8.430 | 8.440 | 8.130 | 8.550 | 3,866,400 | 32,365,736 | 8.3710 | 7.967 | 7.967 | 7.977 | 7.684 | 8.081 | 4,090,853 | 7.9117 | 3.95% |
| 2025-06-09 | 0 | 8.110 | 8.110 | 8.130 | 8.080 | 8.160 | 1,576,800 | 12,794,872 | 8.1145 | 7.665 | 7.665 | 7.684 | 7.637 | 7.712 | 1,668,337 | 7.6692 | -0.61% |
| 2025-06-06 | 0 | 8.160 | 8.160 | 8.180 | 8.100 | 8.360 | 1,363,200 | 11,150,384 | 8.1796 | 7.712 | 7.712 | 7.731 | 7.656 | 7.901 | 1,442,337 | 7.7308 | -1.92% |
| 2025-06-05 | 0 | 8.320 | 8.310 | 8.320 | 8.270 | 8.430 | 1,277,200 | 10,632,468 | 8.3248 | 7.864 | 7.854 | 7.864 | 7.816 | 7.967 | 1,351,344 | 7.8681 | -0.36% |
| 2025-06-04 | 0 | 8.350 | 8.350 | 8.380 | 8.320 | 8.500 | 1,584,800 | 13,281,728 | 8.3807 | 7.892 | 7.892 | 7.920 | 7.864 | 8.034 | 1,676,801 | 7.9209 | -1.65% |
| 2025-06-03 | 0 | 8.490 | 8.480 | 8.490 | 8.290 | 8.680 | 2,508,768 | 21,224,241 | 8.4600 | 8.024 | 8.015 | 8.024 | 7.835 | 8.204 | 2,654,407 | 7.9958 | -1.85% |
| 2025-06-02 | 0 | 8.650 | 8.590 | 8.650 | 8.460 | 8.670 | 99,200 | 851,504 | 8.5837 | 8.175 | 8.119 | 8.175 | 7.996 | 8.194 | 104,959 | 8.1127 | 0.58% |
| 2025-05-30 | 0 | 8.600 | 8.600 | 8.610 | 8.480 | 8.650 | 2,640,000 | 22,553,384 | 8.5429 | 8.128 | 8.128 | 8.138 | 8.015 | 8.175 | 2,793,258 | 8.0742 | 0.47% |
| 2025-05-29 | 0 | 8.560 | 8.560 | 8.570 | 8.380 | 8.600 | 676,800 | 5,777,280 | 8.5362 | 8.090 | 8.090 | 8.100 | 7.920 | 8.128 | 716,090 | 8.0678 | 0.71% |
| 2025-05-28 | 0 | 8.500 | 8.500 | 8.510 | 8.320 | 8.560 | 1,714,400 | 14,464,192 | 8.4369 | 8.034 | 8.034 | 8.043 | 7.864 | 8.090 | 1,813,925 | 7.9740 | 0.59% |
| 2025-05-27 | 0 | 8.450 | 8.450 | 8.470 | 8.390 | 8.700 | 1,263,200 | 10,740,144 | 8.5023 | 7.986 | 7.986 | 8.005 | 7.930 | 8.223 | 1,336,531 | 8.0358 | -1.74% |
| 2025-05-26 | 0 | 8.600 | 8.590 | 8.600 | 8.560 | 8.710 | 827,200 | 7,129,160 | 8.6184 | 8.128 | 8.119 | 8.128 | 8.090 | 8.232 | 875,221 | 8.1456 | -1.15% |
| 2025-05-23 | 0 | 8.700 | 8.700 | 8.730 | 8.660 | 8.900 | 1,252,000 | 10,954,472 | 8.7496 | 8.223 | 8.223 | 8.251 | 8.185 | 8.412 | 1,324,681 | 8.2695 | -1.58% |
| 2025-05-22 | 0 | 8.840 | 8.830 | 8.840 | 8.770 | 9.240 | 2,291,200 | 20,496,600 | 8.9458 | 8.355 | 8.346 | 8.355 | 8.289 | 8.733 | 2,424,209 | 8.4550 | -5.35% |
| 2025-05-21 | 0 | 9.340 | 9.300 | 9.340 | 9.150 | 9.360 | 1,788,998 | 16,538,525 | 9.2446 | 8.828 | 8.790 | 8.828 | 8.648 | 8.846 | 1,892,853 | 8.7374 | -0.21% |
| 2025-05-20 | 0 | 9.360 | 9.330 | 9.360 | 8.910 | 9.580 | 5,107,200 | 47,787,728 | 9.3569 | 8.846 | 8.818 | 8.846 | 8.421 | 9.054 | 5,403,684 | 8.8435 | 4.93% |
| 2025-05-19 | 0 | 8.920 | 8.920 | 8.970 | 8.720 | 8.990 | 1,780,000 | 15,822,552 | 8.8891 | 8.431 | 8.431 | 8.478 | 8.242 | 8.497 | 1,883,333 | 8.4014 | 1.94% |
| 2025-05-16 | 0 | 8.750 | 8.720 | 8.750 | 8.550 | 8.960 | 1,313,434 | 11,422,071 | 8.6963 | 8.270 | 8.242 | 8.270 | 8.081 | 8.468 | 1,389,682 | 8.2192 | -1.35% |
| 2025-05-15 | 0 | 8.870 | 8.870 | 8.940 | 8.730 | 9.210 | 1,770,400 | 15,786,632 | 8.9170 | 8.383 | 8.383 | 8.449 | 8.251 | 8.705 | 1,873,175 | 8.4277 | -3.38% |
| 2025-05-14 | 0 | 9.180 | 9.170 | 9.180 | 9.140 | 9.350 | 1,152,000 | 10,613,728 | 9.2133 | 8.676 | 8.667 | 8.676 | 8.639 | 8.837 | 1,218,876 | 8.7078 | -1.50% |
| 2025-05-13 | 0 | 9.320 | 9.310 | 9.320 | 9.030 | 9.550 | 3,292,800 | 30,737,880 | 9.3349 | 8.809 | 8.799 | 8.809 | 8.535 | 9.026 | 3,483,954 | 8.8227 | 1.97% |
| 2025-05-12 | 0 | 9.140 | 9.130 | 9.140 | 8.860 | 9.190 | 2,793,600 | 25,210,664 | 9.0244 | 8.639 | 8.629 | 8.639 | 8.374 | 8.686 | 2,955,774 | 8.5293 | 3.04% |
| 2025-05-09 | 0 | 8.870 | 8.870 | 8.890 | 8.460 | 9.120 | 5,303,200 | 47,113,088 | 8.8839 | 8.383 | 8.383 | 8.402 | 7.996 | 8.620 | 5,611,062 | 8.3965 | 2.31% |
| 2025-05-08 | 0 | 8.670 | 8.640 | 8.690 | 8.540 | 8.800 | 1,266,400 | 10,928,216 | 8.6294 | 8.194 | 8.166 | 8.213 | 8.071 | 8.317 | 1,339,917 | 8.1559 | 1.05% |
| 2025-05-07 | 0 | 8.580 | 8.580 | 8.620 | 8.550 | 8.870 | 1,746,400 | 15,112,352 | 8.6534 | 8.109 | 8.109 | 8.147 | 8.081 | 8.383 | 1,847,782 | 8.1786 | -1.38% |
| 2025-05-06 | 0 | 8.700 | 8.700 | 8.720 | 8.660 | 9.030 | 1,512,800 | 13,248,540 | 8.7576 | 8.223 | 8.223 | 8.242 | 8.185 | 8.535 | 1,600,621 | 8.2771 | -1.81% |
| 2025-05-02 | 0 | 8.860 | 8.860 | 8.920 | 8.770 | 8.970 | 165,600 | 1,466,112 | 8.8533 | 8.374 | 8.374 | 8.431 | 8.289 | 8.478 | 175,213 | 8.3676 | 1.03% |
| 2025-04-30 | 0 | 8.770 | 8.770 | 8.780 | 8.670 | 9.290 | 4,606,400 | 41,094,728 | 8.9212 | 8.289 | 8.289 | 8.298 | 8.194 | 8.780 | 4,873,811 | 8.4317 | -1.98% |
| 2025-04-29 | 0 | 9.290 | 9.290 | 9.310 | 9.140 | 9.440 | 1,448,000 | 13,418,448 | 9.2669 | 8.456 | 8.456 | 8.474 | 8.320 | 8.593 | 1,590,794 | 8.4351 | 0.87% |
| 2025-04-28 | 0 | 9.210 | 9.210 | 9.220 | 9.120 | 9.660 | 5,572,800 | 50,883,088 | 9.1306 | 8.383 | 8.383 | 8.392 | 8.301 | 8.793 | 6,122,359 | 8.3110 | -1.29% |
| 2025-04-25 | 0 | 9.330 | 9.330 | 9.360 | 9.300 | 9.680 | 3,027,200 | 28,716,544 | 9.4862 | 8.493 | 8.493 | 8.520 | 8.465 | 8.811 | 3,325,726 | 8.6347 | 0.97% |
| 2025-04-24 | 0 | 9.240 | 9.240 | 9.290 | 9.100 | 10.12 | 6,609,600 | 62,600,456 | 9.4711 | 8.411 | 8.411 | 8.456 | 8.283 | 9.212 | 7,261,403 | 8.6210 | 1.54% |
| 2025-04-23 | 0 | 9.100 | 9.090 | 9.100 | 8.950 | 9.350 | 2,839,200 | 25,822,344 | 9.0949 | 8.283 | 8.274 | 8.283 | 8.147 | 8.511 | 3,119,186 | 8.2786 | 1.34% |
| 2025-04-22 | 0 | 8.980 | 8.980 | 8.990 | 8.810 | 9.650 | 7,893,600 | 70,799,320 | 8.9692 | 8.174 | 8.174 | 8.183 | 8.019 | 8.784 | 8,672,024 | 8.1641 | -4.77% |
| 2025-04-17 | 0 | 9.430 | 9.430 | 9.450 | 9.170 | 10.36 | 7,483,200 | 72,710,640 | 9.7165 | 8.584 | 8.584 | 8.602 | 8.347 | 9.430 | 8,221,152 | 8.8443 | 2.17% |
| 2025-04-16 | 0 | 9.230 | 9.230 | 9.250 | 9.200 | 9.760 | 1,258,400 | 11,776,872 | 9.3586 | 8.401 | 8.401 | 8.420 | 8.374 | 8.884 | 1,382,497 | 8.5186 | -5.43% |
| 2025-04-15 | 0 | 9.760 | 9.680 | 9.760 | 9.660 | 10.28 | 1,473,600 | 14,445,528 | 9.8029 | 8.884 | 8.811 | 8.884 | 8.793 | 9.357 | 1,618,918 | 8.9230 | -2.40% |
| 2025-04-14 | 0 | 10.00 | 10.00 | 10.02 | 9.730 | 10.36 | 4,232,800 | 42,323,096 | 9.9988 | 9.102 | 9.102 | 9.121 | 8.857 | 9.430 | 4,650,216 | 9.1013 | 2.15% |
| 2025-04-11 | 0 | 9.790 | 9.770 | 9.790 | 9.710 | 10.16 | 4,227,200 | 42,019,200 | 9.9402 | 8.911 | 8.893 | 8.911 | 8.838 | 9.248 | 4,644,063 | 9.0479 | -2.00% |
| 2025-04-10 | 0 | 9.990 | 9.990 | 10.00 | 9.300 | 10.74 | 11,660,000 | 117,942,888 | 10.115 | 9.093 | 9.093 | 9.102 | 8.465 | 9.776 | 12,809,845 | 9.2072 | 9.78% |
| 2025-04-09 | 0 | 9.100 | 9.100 | 9.110 | 8.200 | 9.330 | 5,128,000 | 44,858,840 | 8.7478 | 8.283 | 8.283 | 8.292 | 7.464 | 8.493 | 5,633,695 | 7.9626 | 3.29% |
| 2025-04-08 | 0 | 8.810 | 8.810 | 8.850 | 8.620 | 9.390 | 4,376,800 | 39,095,352 | 8.9324 | 8.019 | 8.019 | 8.056 | 7.846 | 8.547 | 4,808,416 | 8.1306 | 1.50% |
| 2025-04-07 | 0 | 8.680 | 8.650 | 8.710 | 8.680 | 10.20 | 4,649,600 | 44,070,320 | 9.4783 | 7.901 | 7.874 | 7.928 | 7.901 | 9.284 | 5,108,118 | 8.6275 | -16.38% |
| 2025-04-03 | 0 | 10.38 | 10.36 | 10.38 | 9.910 | 10.48 | 3,218,400 | 32,634,104 | 10.140 | 9.448 | 9.430 | 9.448 | 9.020 | 9.539 | 3,535,781 | 9.2297 | 1.76% |
| 2025-04-02 | 0 | 10.20 | 10.20 | 10.22 | 10.14 | 10.76 | 3,720,000 | 38,669,856 | 10.395 | 9.284 | 9.284 | 9.303 | 9.230 | 9.794 | 4,086,846 | 9.4620 | -0.20% |
| 2025-04-01 | 0 | 10.22 | 10.20 | 10.24 | 9.890 | 10.38 | 2,455,200 | 24,911,520 | 10.146 | 9.303 | 9.284 | 9.321 | 9.002 | 9.448 | 2,697,318 | 9.2357 | 2.30% |
| 2025-03-31 | 0 | 9.990 | 9.990 | 10.00 | 9.700 | 10.66 | 2,166,400 | 21,980,392 | 10.146 | 9.093 | 9.093 | 9.102 | 8.829 | 9.703 | 2,380,039 | 9.2353 | -3.94% |
| 2025-03-28 | 0 | 10.40 | 10.40 | 10.50 | 10.36 | 11.18 | 2,590,400 | 27,894,944 | 10.769 | 9.466 | 9.466 | 9.557 | 9.430 | 10.18 | 2,845,851 | 9.8020 | -2.26% |
| 2025-03-27 | 0 | 10.64 | 10.62 | 10.70 | 10.48 | 11.58 | 5,679,200 | 62,401,168 | 10.988 | 9.685 | 9.667 | 9.740 | 9.539 | 10.54 | 6,239,252 | 10.001 | -4.66% |
| 2025-03-26 | 0 | 11.16 | 11.16 | 11.18 | 10.20 | 11.18 | 4,075,200 | 44,257,952 | 10.860 | 10.16 | 10.16 | 10.18 | 9.284 | 10.18 | 4,477,074 | 9.8855 | 8.14% |
| 2025-03-25 | 0 | 10.32 | 10.28 | 10.32 | 10.22 | 11.12 | 1,529,600 | 16,174,112 | 10.574 | 9.394 | 9.357 | 9.394 | 9.303 | 10.12 | 1,680,441 | 9.6249 | -6.35% |
| 2025-03-24 | 0 | 11.02 | 10.98 | 11.02 | 10.70 | 11.36 | 2,371,200 | 25,945,104 | 10.942 | 10.03 | 9.994 | 10.03 | 9.740 | 10.34 | 2,605,035 | 9.9596 | -1.96% |
| 2025-03-21 | 0 | 11.24 | 11.22 | 11.24 | 10.96 | 12.46 | 4,256,296 | 49,250,266 | 11.571 | 10.23 | 10.21 | 10.23 | 9.976 | 11.34 | 4,676,029 | 10.532 | -7.26% |
| 2025-03-20 | 0 | 12.12 | 12.10 | 12.12 | 11.70 | 13.02 | 8,441,600 | 104,335,200 | 12.360 | 11.03 | 11.01 | 11.03 | 10.65 | 11.85 | 9,274,064 | 11.250 | -2.73% |
| 2025-03-19 | 0 | 12.46 | 12.46 | 12.50 | 11.24 | 12.80 | 10,321,200 | 126,744,952 | 12.280 | 11.34 | 11.34 | 11.38 | 10.23 | 11.65 | 11,339,020 | 11.178 | 6.86% |
| 2025-03-18 | 0 | 11.66 | 11.66 | 11.72 | 10.76 | 11.92 | 7,682,400 | 88,617,936 | 11.535 | 10.61 | 10.61 | 10.67 | 9.794 | 10.85 | 8,439,996 | 10.500 | 3.74% |
| 2025-03-17 | 0 | 11.24 | 11.20 | 11.24 | 10.30 | 12.24 | 18,371,200 | 209,207,600 | 11.388 | 10.23 | 10.19 | 10.23 | 9.375 | 11.14 | 20,182,867 | 10.366 | 11.29% |
| 2025-03-14 | 0 | 10.10 | 10.10 | 10.12 | 9.930 | 10.46 | 803,200 | 8,153,560 | 10.151 | 9.193 | 9.193 | 9.212 | 9.039 | 9.521 | 882,407 | 9.2401 | 1.00% |
| 2025-03-13 | 0 | 10.00 | 9.980 | 10.06 | 9.810 | 10.32 | 890,400 | 8,929,868 | 10.029 | 9.102 | 9.084 | 9.157 | 8.929 | 9.394 | 978,206 | 9.1288 | -3.47% |
| 2025-03-12 | 0 | 10.36 | 10.30 | 10.36 | 10.14 | 10.90 | 1,584,800 | 16,716,640 | 10.548 | 9.430 | 9.375 | 9.430 | 9.230 | 9.922 | 1,741,084 | 9.6013 | -1.89% |
| 2025-03-11 | 0 | 10.56 | 10.48 | 10.58 | 9.480 | 10.94 | 4,120,800 | 43,105,960 | 10.461 | 9.612 | 9.539 | 9.630 | 8.629 | 9.958 | 4,527,171 | 9.5216 | 8.09% |
| 2025-03-10 | 0 | 9.770 | 9.770 | 9.790 | 9.470 | 11.38 | 3,426,400 | 34,566,949 | 10.088 | 8.893 | 8.893 | 8.911 | 8.620 | 10.36 | 3,764,293 | 9.1829 | -8.00% |
| 2025-03-07 | 0 | 10.62 | 10.62 | 10.74 | 10.60 | 11.30 | 1,314,400 | 14,272,608 | 10.859 | 9.667 | 9.667 | 9.776 | 9.649 | 10.29 | 1,444,019 | 9.8839 | -5.18% |
| 2025-03-06 | 0 | 11.20 | 11.18 | 11.20 | 10.80 | 11.30 | 1,653,600 | 18,360,912 | 11.104 | 10.19 | 10.18 | 10.19 | 9.831 | 10.29 | 1,816,669 | 10.107 | 3.70% |
| 2025-03-05 | 0 | 10.80 | 10.78 | 10.80 | 10.62 | 10.94 | 711,200 | 7,684,256 | 10.805 | 9.831 | 9.812 | 9.831 | 9.667 | 9.958 | 781,335 | 9.8348 | 1.12% |
| 2025-03-04 | 0 | 10.68 | 10.66 | 10.70 | 10.44 | 10.90 | 702,400 | 7,501,952 | 10.681 | 9.721 | 9.703 | 9.740 | 9.503 | 9.922 | 771,667 | 9.7217 | 1.33% |
| 2025-03-03 | 0 | 10.54 | 10.48 | 10.54 | 10.46 | 10.68 | 584,800 | 6,188,912 | 10.583 | 9.594 | 9.539 | 9.594 | 9.521 | 9.721 | 642,470 | 9.6330 | 0.76% |
| 2025-02-28 | 0 | 10.46 | 10.46 | 10.50 | 10.46 | 10.66 | 381,600 | 4,029,984 | 10.561 | 9.521 | 9.521 | 9.557 | 9.521 | 9.703 | 419,231 | 9.6128 | -0.95% |
| 2025-02-27 | 0 | 10.56 | 10.54 | 10.58 | 10.10 | 10.70 | 1,089,600 | 11,446,880 | 10.506 | 9.612 | 9.594 | 9.630 | 9.193 | 9.740 | 1,197,050 | 9.5626 | 4.14% |
| 2025-02-26 | 0 | 10.14 | 10.08 | 10.14 | 9.960 | 10.30 | 804,000 | 8,167,928 | 10.159 | 9.230 | 9.175 | 9.230 | 9.066 | 9.375 | 883,286 | 9.2472 | 0.60% |
| 2025-02-25 | 0 | 10.08 | 9.800 | 10.08 | 9.600 | 10.10 | 511,200 | 5,065,552 | 9.9091 | 9.175 | 8.920 | 9.175 | 8.738 | 9.193 | 561,612 | 9.0197 | -1.56% |
| 2025-02-24 | 0 | 10.24 | 10.16 | 10.24 | 10.00 | 10.84 | 854,400 | 8,865,616 | 10.376 | 9.321 | 9.248 | 9.321 | 9.102 | 9.867 | 938,656 | 9.4450 | -3.94% |
| 2025-02-21 | 0 | 10.66 | 10.64 | 10.66 | 10.10 | 11.18 | 3,069,600 | 30,470,992 | 9.9267 | 9.703 | 9.685 | 9.703 | 9.193 | 10.18 | 3,372,307 | 9.0357 | 2.50% |
| 2025-02-20 | 0 | 10.40 | 10.40 | 10.44 | 9.710 | 10.62 | 1,621,600 | 16,726,248 | 10.315 | 9.466 | 9.466 | 9.503 | 8.838 | 9.667 | 1,781,513 | 9.3888 | 6.67% |
| 2025-02-19 | 0 | 9.750 | 9.740 | 9.790 | 9.540 | 9.830 | 594,400 | 5,729,480 | 9.6391 | 8.875 | 8.866 | 8.911 | 8.684 | 8.948 | 653,016 | 8.7739 | 0.72% |
| 2025-02-18 | 0 | 9.680 | 9.550 | 9.680 | 9.550 | 9.780 | 547,200 | 5,274,088 | 9.6383 | 8.811 | 8.693 | 8.811 | 8.693 | 8.902 | 601,162 | 8.7732 | -1.02% |
| 2025-02-17 | 0 | 9.780 | 9.710 | 9.780 | 9.630 | 9.840 | 236,800 | 2,311,360 | 9.7608 | 8.902 | 8.838 | 8.902 | 8.766 | 8.957 | 260,152 | 8.8847 | -0.41% |
| 2025-02-14 | 0 | 9.820 | 9.750 | 9.820 | 9.400 | 9.850 | 524,800 | 5,054,840 | 9.6319 | 8.939 | 8.875 | 8.939 | 8.556 | 8.966 | 576,553 | 8.7673 | 2.61% |
| 2025-02-13 | 0 | 9.570 | 9.390 | 9.570 | 9.190 | 9.700 | 202,400 | 1,914,272 | 9.4579 | 8.711 | 8.547 | 8.711 | 8.365 | 8.829 | 222,360 | 8.6089 | 0.74% |
| 2025-02-12 | 0 | 9.500 | 9.210 | 9.500 | 9.500 | 10.22 | 353,600 | 3,502,680 | 9.9058 | 8.647 | 8.383 | 8.647 | 8.647 | 9.303 | 388,470 | 9.0166 | -6.86% |
| 2025-02-11 | 0 | 10.20 | 10.14 | 10.20 | 9.980 | 10.32 | 524,000 | 5,337,472 | 10.186 | 9.284 | 9.230 | 9.284 | 9.084 | 9.394 | 575,674 | 9.2717 | 1.80% |
| 2025-02-10 | 0 | 10.02 | 9.880 | 10.04 | 9.750 | 10.16 | 543,200 | 5,408,928 | 9.9575 | 9.121 | 8.993 | 9.139 | 8.875 | 9.248 | 596,767 | 9.0637 | 0.40% |
| 2025-02-07 | 0 | 9.980 | 9.910 | 9.980 | 9.690 | 10.64 | 808,000 | 8,062,336 | 9.9781 | 9.084 | 9.020 | 9.084 | 8.820 | 9.685 | 887,681 | 9.0825 | -6.20% |
| 2025-02-06 | 0 | 10.64 | 10.54 | 10.64 | 10.14 | 10.86 | 860,200 | 9,056,804 | 10.529 | 9.685 | 9.594 | 9.685 | 9.230 | 9.885 | 945,028 | 9.5836 | 0.76% |
| 2025-02-05 | 0 | 10.56 | 10.48 | 10.56 | 9.480 | 10.70 | 1,937,400 | 19,978,480 | 10.312 | 9.612 | 9.539 | 9.612 | 8.629 | 9.740 | 2,128,456 | 9.3864 | 11.63% |
| 2025-02-04 | 0 | 9.460 | 9.450 | 9.480 | 9.160 | 9.480 | 1,512,000 | 14,146,664 | 9.3563 | 8.611 | 8.602 | 8.629 | 8.338 | 8.629 | 1,661,105 | 8.5164 | 2.16% |
| 2025-02-03 | 0 | 9.260 | 9.230 | 9.260 | 9.140 | 9.380 | 194,400 | 1,789,616 | 9.2058 | 8.429 | 8.401 | 8.429 | 8.320 | 8.538 | 213,571 | 8.3795 | 0.43% |
| 2025-01-28 | 0 | 9.220 | 9.190 | 9.230 | 9.100 | 9.220 | 107,200 | 984,816 | 9.1867 | 8.392 | 8.365 | 8.401 | 8.283 | 8.392 | 117,771 | 8.3621 | 0.99% |
| 2025-01-27 | 0 | 9.130 | 9.130 | 9.200 | 9.000 | 9.200 | 231,200 | 2,109,216 | 9.1229 | 8.310 | 8.310 | 8.374 | 8.192 | 8.374 | 254,000 | 8.3040 | 0.77% |
| 2025-01-24 | 0 | 9.060 | 9.060 | 9.170 | 8.960 | 9.200 | 295,200 | 2,684,936 | 9.0953 | 8.247 | 8.247 | 8.347 | 8.156 | 8.374 | 324,311 | 8.2789 | 1.34% |
| 2025-01-23 | 0 | 8.940 | 8.940 | 9.030 | 8.870 | 9.070 | 221,600 | 1,985,776 | 8.9611 | 8.138 | 8.138 | 8.219 | 8.074 | 8.256 | 243,453 | 8.1567 | -0.67% |
| 2025-01-22 | 0 | 9.000 | 9.000 | 9.030 | 8.400 | 9.150 | 568,000 | 5,129,960 | 9.0316 | 8.192 | 8.192 | 8.219 | 7.646 | 8.329 | 624,013 | 8.2209 | -1.64% |
| 2025-01-21 | 0 | 9.150 | 9.080 | 9.150 | 9.000 | 9.210 | 359,200 | 3,259,792 | 9.0751 | 8.329 | 8.265 | 8.329 | 8.192 | 8.383 | 394,622 | 8.2605 | -0.22% |
| 2025-01-20 | 0 | 9.170 | 9.110 | 9.170 | 9.040 | 9.180 | 286,800 | 2,606,292 | 9.0875 | 8.347 | 8.292 | 8.347 | 8.229 | 8.356 | 315,083 | 8.2718 | 0.99% |
| 2025-01-17 | 0 | 9.080 | 9.010 | 9.080 | 9.020 | 9.250 | 431,808 | 3,925,798 | 9.0915 | 8.265 | 8.201 | 8.265 | 8.210 | 8.420 | 474,391 | 8.2755 | -0.55% |
| 2025-01-16 | 0 | 9.130 | 9.130 | 9.200 | 9.120 | 9.400 | 623,200 | 5,756,912 | 9.2377 | 8.310 | 8.310 | 8.374 | 8.301 | 8.556 | 684,657 | 8.4085 | -1.83% |
| 2025-01-15 | 0 | 9.300 | 9.250 | 9.300 | 9.160 | 9.330 | 601,600 | 5,557,280 | 9.2375 | 8.465 | 8.420 | 8.465 | 8.338 | 8.493 | 660,927 | 8.4083 | 0.54% |
| 2025-01-14 | 0 | 9.250 | 9.170 | 9.250 | 9.080 | 9.320 | 625,200 | 5,751,060 | 9.1988 | 8.420 | 8.347 | 8.420 | 8.265 | 8.483 | 686,854 | 8.3730 | 0.98% |
| 2025-01-13 | 0 | 9.160 | 9.090 | 9.160 | 8.960 | 9.470 | 612,000 | 5,574,280 | 9.1083 | 8.338 | 8.274 | 8.338 | 8.156 | 8.620 | 672,352 | 8.2907 | 0.88% |
| 2025-01-10 | 0 | 9.080 | 9.080 | 9.190 | 8.880 | 9.300 | 672,800 | 6,115,800 | 9.0901 | 8.265 | 8.265 | 8.365 | 8.083 | 8.465 | 739,148 | 8.2741 | 0.00% |
| 2025-01-09 | 0 | 9.080 | 8.970 | 9.080 | 8.980 | 9.200 | 647,400 | 5,895,363 | 9.1062 | 8.265 | 8.165 | 8.265 | 8.174 | 8.374 | 711,243 | 8.2888 | -0.22% |
| 2025-01-08 | 0 | 9.100 | 9.060 | 9.140 | 8.990 | 9.110 | 272,000 | 2,465,360 | 9.0638 | 8.283 | 8.247 | 8.320 | 8.183 | 8.292 | 298,823 | 8.2502 | 0.33% |
| 2025-01-07 | 0 | 9.070 | 9.070 | 9.100 | 8.930 | 9.100 | 784,800 | 7,105,752 | 9.0542 | 8.256 | 8.256 | 8.283 | 8.128 | 8.283 | 862,193 | 8.2415 | 0.44% |
| 2025-01-06 | 0 | 9.030 | 9.010 | 9.030 | 8.880 | 9.100 | 616,000 | 5,555,072 | 9.0180 | 8.219 | 8.201 | 8.219 | 8.083 | 8.283 | 676,747 | 8.2085 | -0.22% |
| 2025-01-03 | 0 | 9.050 | 9.020 | 9.050 | 8.490 | 9.400 | 1,364,800 | 11,993,200 | 8.7875 | 8.238 | 8.210 | 8.238 | 7.728 | 8.556 | 1,499,389 | 7.9987 | 0.67% |
| 2025-01-02 | 0 | 8.990 | 8.970 | 8.990 | 8.630 | 9.130 | 593,600 | 5,315,192 | 8.9542 | 8.183 | 8.165 | 8.183 | 7.855 | 8.310 | 652,138 | 8.1504 | -1.53% |
| 2024-12-31 | 0 | 9.130 | 9.100 | 9.130 | 8.900 | 9.260 | 2,420,800 | 21,473,720 | 8.8705 | 8.310 | 8.283 | 8.310 | 8.101 | 8.429 | 2,659,526 | 8.0743 | -1.40% |
| 2024-12-30 | 0 | 9.260 | 9.260 | 9.290 | 9.080 | 9.500 | 349,600 | 3,234,680 | 9.2525 | 8.429 | 8.429 | 8.456 | 8.265 | 8.647 | 384,076 | 8.4220 | 0.87% |
| 2024-12-27 | 0 | 9.180 | 9.170 | 9.240 | 9.070 | 9.570 | 690,400 | 6,402,968 | 9.2743 | 8.356 | 8.347 | 8.411 | 8.256 | 8.711 | 758,483 | 8.4418 | -4.38% |
| 2024-12-24 | 0 | 9.600 | 9.550 | 9.600 | 9.110 | 9.600 | 708,800 | 6,663,872 | 9.4016 | 8.738 | 8.693 | 8.738 | 8.292 | 8.738 | 778,698 | 8.5577 | 0.84% |
| 2024-12-23 | 0 | 9.520 | 9.430 | 9.520 | 9.090 | 9.860 | 2,840,000 | 26,742,789 | 9.4165 | 8.665 | 8.584 | 8.665 | 8.274 | 8.975 | 3,120,065 | 8.5712 | -1.45% |
| 2024-12-20 | 0 | 9.660 | 9.660 | 9.690 | 8.500 | 9.700 | 7,799,608 | 68,726,487 | 8.8115 | 8.793 | 8.793 | 8.820 | 7.737 | 8.829 | 8,568,763 | 8.0206 |
Webb-site Database - Powered By Linux Group