Anhui Conch Material Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02560 | 2025-01-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 0 | 1.400 | 1.400 | 1.430 | 1.400 | 1.410 | 104,000 | 145,780 | 1.4017 | 1.400 | 1.400 | 1.430 | 1.400 | 1.410 | 104,000 | 1.4017 | -1.41% |
| 2026-06-25 | 0 | 1.420 | 1.420 | 1.480 | 1.410 | 1.430 | 55,000 | 78,100 | 1.4200 | 1.420 | 1.420 | 1.480 | 1.410 | 1.430 | 55,000 | 1.4200 | -0.70% |
| 2026-06-24 | 0 | 1.430 | 1.410 | 1.460 | 1.400 | 1.430 | 46,000 | 65,380 | 1.4213 | 1.430 | 1.410 | 1.460 | 1.400 | 1.430 | 46,000 | 1.4213 | 2.14% |
| 2026-06-23 | 0 | 1.400 | 1.400 | 1.490 | 1.370 | 1.420 | 202,000 | 282,020 | 1.3961 | 1.400 | 1.400 | 1.490 | 1.370 | 1.420 | 202,000 | 1.3961 | -1.41% |
| 2026-06-22 | 0 | 1.420 | 1.420 | 1.500 | 1.410 | 1.420 | 9,000 | 12,770 | 1.4189 | 1.420 | 1.420 | 1.500 | 1.410 | 1.420 | 9,000 | 1.4189 | 0.00% |
| 2026-06-18 | 0 | 1.420 | 1.410 | 1.420 | 1.410 | 1.440 | 25,000 | 35,660 | 1.4264 | 1.420 | 1.410 | 1.420 | 1.410 | 1.440 | 25,000 | 1.4264 | -1.39% |
| 2026-06-17 | 0 | 1.440 | 1.420 | 1.540 | 1.400 | 1.440 | 10,000 | 14,270 | 1.4270 | 1.440 | 1.420 | 1.540 | 1.400 | 1.440 | 10,000 | 1.4270 | 0.00% |
| 2026-06-16 | 0 | 1.440 | 1.440 | 1.550 | 1.400 | 1.460 | 68,000 | 97,580 | 1.4350 | 1.440 | 1.440 | 1.550 | 1.400 | 1.460 | 68,000 | 1.4350 | -1.37% |
| 2026-06-15 | 0 | 1.460 | 1.450 | 1.500 | 1.450 | 1.500 | 22,000 | 32,380 | 1.4718 | 1.460 | 1.450 | 1.500 | 1.450 | 1.500 | 22,000 | 1.4718 | 0.69% |
| 2026-06-12 | 0 | 1.450 | 1.450 | 1.520 | 1.420 | 1.450 | 15,000 | 21,530 | 1.4353 | 1.450 | 1.450 | 1.520 | 1.420 | 1.450 | 15,000 | 1.4353 | 0.69% |
| 2026-06-11 | 0 | 1.440 | 1.440 | 1.510 | 1.430 | 1.440 | 113,000 | 161,610 | 1.4302 | 1.440 | 1.440 | 1.510 | 1.430 | 1.440 | 113,000 | 1.4302 | -0.69% |
| 2026-06-10 | 0 | 1.450 | 1.450 | 1.510 | 1.420 | 1.450 | 75,000 | 108,280 | 1.4437 | 1.450 | 1.450 | 1.510 | 1.420 | 1.450 | 75,000 | 1.4437 | 0.00% |
| 2026-06-09 | 0 | 1.450 | 1.450 | 1.510 | 1.430 | 1.450 | 33,000 | 47,390 | 1.4361 | 1.450 | 1.450 | 1.510 | 1.430 | 1.450 | 33,000 | 1.4361 | 0.00% |
| 2026-06-08 | 0 | 1.450 | 1.450 | 1.470 | 1.430 | 1.450 | 39,000 | 55,870 | 1.4326 | 1.450 | 1.450 | 1.470 | 1.430 | 1.450 | 39,000 | 1.4326 | -1.36% |
| 2026-06-05 | 0 | 1.470 | 1.460 | 1.600 | 1.460 | 1.470 | 5,000 | 7,320 | 1.4640 | 1.470 | 1.460 | 1.600 | 1.460 | 1.470 | 5,000 | 1.4640 | 0.00% |
| 2026-06-04 | 0 | 1.470 | 1.460 | 1.500 | 1.470 | 1.470 | 7,000 | 10,290 | 1.4700 | 1.470 | 1.460 | 1.500 | 1.470 | 1.470 | 7,000 | 1.4700 | 0.00% |
| 2026-06-03 | 0 | 1.470 | 1.460 | 1.550 | 1.460 | 1.470 | 50,000 | 73,460 | 1.4692 | 1.470 | 1.460 | 1.550 | 1.460 | 1.470 | 50,000 | 1.4692 | 0.00% |
| 2026-06-02 | 0 | 1.470 | 1.470 | 1.490 | 1.460 | 1.500 | 46,000 | 68,190 | 1.4824 | 1.470 | 1.470 | 1.490 | 1.460 | 1.500 | 46,000 | 1.4824 | -2.00% |
| 2026-06-01 | 0 | 1.500 | 1.500 | 1.520 | 1.460 | 1.520 | 30,001 | 44,351 | 1.4783 | 1.500 | 1.500 | 1.520 | 1.460 | 1.520 | 30,001 | 1.4783 | 3.45% |
| 2026-05-29 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.480 | 41,000 | 60,100 | 1.4659 | 1.450 | 1.450 | 1.500 | 1.450 | 1.480 | 41,000 | 1.4659 | 0.00% |
| 2026-05-28 | 0 | 1.450 | 1.450 | 1.540 | 1.450 | 1.480 | 71,001 | 103,551 | 1.4584 | 1.450 | 1.450 | 1.540 | 1.450 | 1.480 | 71,001 | 1.4584 | -2.03% |
| 2026-05-27 | 0 | 1.480 | 1.480 | 1.510 | 1.480 | 1.510 | 177,000 | 263,470 | 1.4885 | 1.480 | 1.480 | 1.510 | 1.480 | 1.510 | 177,000 | 1.4885 | -1.33% |
| 2026-05-26 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.540 | 143,000 | 215,730 | 1.5086 | 1.500 | 1.500 | 1.530 | 1.500 | 1.540 | 143,000 | 1.5086 | -3.23% |
| 2026-05-22 | 0 | 1.550 | 1.550 | 1.570 | 1.540 | 1.570 | 273,000 | 423,430 | 1.5510 | 1.550 | 1.550 | 1.570 | 1.540 | 1.570 | 273,000 | 1.5510 | 0.20% |
| 2026-05-21 | 0 | 1.730 | 1.730 | 1.740 | 1.720 | 1.750 | 238,000 | 413,210 | 1.7362 | 1.547 | 1.547 | 1.556 | 1.538 | 1.565 | 266,176 | 1.5524 | -0.57% |
| 2026-05-20 | 0 | 1.740 | 1.730 | 1.750 | 1.730 | 1.740 | 115,000 | 199,930 | 1.7385 | 1.556 | 1.547 | 1.565 | 1.547 | 1.556 | 128,615 | 1.5545 | 0.00% |
| 2026-05-19 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.750 | 49,000 | 85,250 | 1.7398 | 1.556 | 1.556 | 1.565 | 1.547 | 1.565 | 54,801 | 1.5556 | 0.00% |
| 2026-05-18 | 0 | 1.740 | 1.740 | 1.760 | 1.730 | 1.750 | 284,000 | 494,800 | 1.7423 | 1.556 | 1.556 | 1.574 | 1.547 | 1.565 | 317,622 | 1.5578 | 0.00% |
| 2026-05-15 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.750 | 115,000 | 200,850 | 1.7465 | 1.556 | 1.556 | 1.565 | 1.547 | 1.565 | 128,615 | 1.5616 | -0.57% |
| 2026-05-14 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.760 | 295,000 | 516,480 | 1.7508 | 1.565 | 1.565 | 1.574 | 1.556 | 1.574 | 329,924 | 1.5655 | -0.57% |
| 2026-05-13 | 0 | 1.760 | 1.740 | 1.760 | 1.740 | 1.760 | 59,000 | 103,110 | 1.7476 | 1.574 | 1.556 | 1.574 | 1.556 | 1.574 | 65,985 | 1.5626 | 0.57% |
| 2026-05-12 | 0 | 1.750 | 1.750 | 1.760 | 1.730 | 1.760 | 45,000 | 79,000 | 1.7556 | 1.565 | 1.565 | 1.574 | 1.547 | 1.574 | 50,327 | 1.5697 | 0.00% |
| 2026-05-11 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.760 | 45,000 | 78,740 | 1.7498 | 1.565 | 1.565 | 1.574 | 1.556 | 1.574 | 50,327 | 1.5646 | -0.57% |
| 2026-05-08 | 0 | 1.760 | 1.740 | 1.760 | 1.740 | 1.780 | 14,000 | 24,470 | 1.7479 | 1.574 | 1.556 | 1.574 | 1.556 | 1.592 | 15,657 | 1.5628 | -1.68% |
| 2026-05-07 | 0 | 1.790 | 1.770 | 1.790 | 1.740 | 1.790 | 29,000 | 50,960 | 1.7572 | 1.601 | 1.583 | 1.601 | 1.556 | 1.601 | 32,433 | 1.5712 | 1.70% |
| 2026-05-06 | 0 | 1.760 | 1.730 | 1.760 | 1.730 | 1.760 | 124,000 | 215,040 | 1.7342 | 1.574 | 1.547 | 1.574 | 1.547 | 1.574 | 138,680 | 1.5506 | 0.57% |
| 2026-05-05 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.770 | 109,000 | 189,800 | 1.7413 | 1.565 | 1.547 | 1.565 | 1.547 | 1.583 | 121,904 | 1.5570 | -1.13% |
| 2026-05-04 | 0 | 1.770 | 1.740 | 1.770 | 1.740 | 1.770 | 97,000 | 171,510 | 1.7681 | 1.583 | 1.556 | 1.583 | 1.556 | 1.583 | 108,484 | 1.5810 | 0.00% |
| 2026-04-30 | 0 | 1.770 | 1.720 | 1.770 | 1.740 | 1.780 | 56,000 | 97,860 | 1.7475 | 1.583 | 1.538 | 1.583 | 1.556 | 1.592 | 62,630 | 1.5625 | -0.56% |
| 2026-04-29 | 0 | 1.780 | 1.740 | 1.780 | 1.740 | 1.780 | 10,000 | 17,720 | 1.7720 | 1.592 | 1.556 | 1.592 | 1.556 | 1.592 | 11,184 | 1.5844 | 1.14% |
| 2026-04-28 | 0 | 1.760 | 1.730 | 1.760 | 1.730 | 1.770 | 48,000 | 83,500 | 1.7396 | 1.574 | 1.547 | 1.574 | 1.547 | 1.583 | 53,683 | 1.5554 | -0.56% |
| 2026-04-27 | 0 | 1.770 | 1.740 | 1.770 | 1.730 | 1.770 | 32,000 | 55,790 | 1.7434 | 1.583 | 1.556 | 1.583 | 1.547 | 1.583 | 35,788 | 1.5589 | 0.57% |
| 2026-04-24 | 0 | 1.760 | 1.730 | 1.760 | 1.710 | 1.770 | 28,000 | 48,720 | 1.7400 | 1.574 | 1.547 | 1.574 | 1.529 | 1.583 | 31,315 | 1.5558 | 0.57% |
| 2026-04-23 | 0 | 1.750 | 1.720 | 1.750 | 1.710 | 1.760 | 93,000 | 160,370 | 1.7244 | 1.565 | 1.538 | 1.565 | 1.529 | 1.574 | 104,010 | 1.5419 | -1.13% |
| 2026-04-22 | 0 | 1.770 | 1.740 | 1.760 | 1.730 | 1.780 | 223,000 | 388,880 | 1.7439 | 1.583 | 1.556 | 1.574 | 1.547 | 1.592 | 249,400 | 1.5593 | -0.56% |
| 2026-04-21 | 0 | 1.780 | 1.750 | 1.780 | 1.750 | 1.780 | 66,000 | 116,290 | 1.7620 | 1.592 | 1.565 | 1.592 | 1.565 | 1.592 | 73,814 | 1.5755 | 0.00% |
| 2026-04-20 | 0 | 1.780 | 1.760 | 1.790 | 1.750 | 1.790 | 99,000 | 174,230 | 1.7599 | 1.592 | 1.574 | 1.601 | 1.565 | 1.601 | 110,720 | 1.5736 | -0.56% |
| 2026-04-17 | 0 | 1.790 | 1.760 | 1.790 | 1.730 | 1.790 | 120,000 | 213,730 | 1.7811 | 1.601 | 1.574 | 1.601 | 1.547 | 1.601 | 134,206 | 1.5925 | 0.00% |
| 2026-04-16 | 0 | 1.790 | 1.780 | 1.790 | 1.770 | 1.790 | 120,000 | 213,380 | 1.7782 | 1.601 | 1.592 | 1.601 | 1.583 | 1.601 | 134,206 | 1.5899 | 0.00% |
| 2026-04-15 | 0 | 1.790 | 1.780 | 1.790 | 1.780 | 1.800 | 38,000 | 68,150 | 1.7934 | 1.601 | 1.592 | 1.601 | 1.592 | 1.609 | 42,499 | 1.6036 | 1.13% |
| 2026-04-14 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.820 | 437,000 | 778,170 | 1.7807 | 1.583 | 1.583 | 1.592 | 1.583 | 1.627 | 488,735 | 1.5922 | -1.12% |
| 2026-04-13 | 0 | 1.790 | 1.760 | 1.790 | 1.730 | 1.790 | 85,000 | 150,660 | 1.7725 | 1.601 | 1.574 | 1.601 | 1.547 | 1.601 | 95,063 | 1.5848 | 1.13% |
| 2026-04-10 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.830 | 171,000 | 305,070 | 1.7840 | 1.583 | 1.583 | 1.592 | 1.583 | 1.636 | 191,244 | 1.5952 | -2.21% |
| 2026-04-09 | 0 | 1.810 | 1.770 | 1.810 | 1.750 | 1.820 | 107,000 | 192,280 | 1.7970 | 1.618 | 1.583 | 1.618 | 1.565 | 1.627 | 119,667 | 1.6068 | 0.56% |
| 2026-04-08 | 0 | 1.800 | 1.790 | 1.800 | 1.770 | 1.800 | 133,000 | 236,880 | 1.7811 | 1.609 | 1.601 | 1.609 | 1.583 | 1.609 | 148,746 | 1.5925 | 1.69% |
| 2026-04-02 | 0 | 1.770 | 1.760 | 1.780 | 1.730 | 1.780 | 37,000 | 64,930 | 1.7549 | 1.583 | 1.574 | 1.592 | 1.547 | 1.592 | 41,380 | 1.5691 | -1.12% |
| 2026-04-01 | 0 | 1.790 | 1.780 | 1.790 | 1.690 | 1.790 | 534,000 | 930,700 | 1.7429 | 1.601 | 1.592 | 1.601 | 1.511 | 1.601 | 597,219 | 1.5584 | 7.83% |
| 2026-03-31 | 0 | 1.660 | 1.620 | 1.670 | 1.620 | 1.690 | 149,000 | 247,620 | 1.6619 | 1.484 | 1.449 | 1.493 | 1.449 | 1.511 | 166,640 | 1.4860 | 0.00% |
| 2026-03-30 | 0 | 1.660 | 1.630 | 1.670 | 1.620 | 1.710 | 77,000 | 127,770 | 1.6594 | 1.484 | 1.457 | 1.493 | 1.449 | 1.529 | 86,116 | 1.4837 | 0.00% |
| 2026-03-27 | 0 | 1.660 | 1.610 | 1.660 | 1.610 | 1.660 | 59,000 | 96,320 | 1.6325 | 1.484 | 1.440 | 1.484 | 1.440 | 1.484 | 65,985 | 1.4597 | 1.84% |
| 2026-03-26 | 0 | 1.630 | 1.600 | 1.630 | 1.580 | 1.640 | 100,000 | 160,460 | 1.6046 | 1.457 | 1.431 | 1.457 | 1.413 | 1.466 | 111,839 | 1.4347 | 0.62% |
| 2026-03-25 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.630 | 75,000 | 120,600 | 1.6080 | 1.449 | 1.431 | 1.449 | 1.431 | 1.457 | 83,879 | 1.4378 | -1.22% |
| 2026-03-24 | 0 | 1.640 | 1.600 | 1.640 | 1.570 | 1.670 | 42,000 | 67,750 | 1.6131 | 1.466 | 1.431 | 1.466 | 1.404 | 1.493 | 46,972 | 1.4423 | 1.86% |
| 2026-03-23 | 0 | 1.610 | 1.570 | 1.610 | 1.570 | 1.640 | 221,000 | 354,260 | 1.6030 | 1.440 | 1.404 | 1.440 | 1.404 | 1.466 | 247,164 | 1.4333 | -1.83% |
| 2026-03-20 | 0 | 1.640 | 1.620 | 1.650 | 1.620 | 1.650 | 43,000 | 70,080 | 1.6298 | 1.466 | 1.449 | 1.475 | 1.449 | 1.475 | 48,091 | 1.4572 | -0.61% |
| 2026-03-19 | 0 | 1.650 | 1.620 | 1.650 | 1.620 | 1.650 | 122,000 | 199,630 | 1.6363 | 1.475 | 1.449 | 1.475 | 1.449 | 1.475 | 136,443 | 1.4631 | -0.60% |
| 2026-03-18 | 0 | 1.660 | 1.640 | 1.660 | 1.620 | 1.660 | 109,000 | 179,750 | 1.6491 | 1.484 | 1.466 | 1.484 | 1.449 | 1.484 | 121,904 | 1.4745 | 0.00% |
| 2026-03-17 | 0 | 1.660 | 1.620 | 1.660 | 1.620 | 1.700 | 438,000 | 720,840 | 1.6458 | 1.484 | 1.449 | 1.484 | 1.449 | 1.520 | 489,854 | 1.4715 | -0.60% |
| 2026-03-16 | 0 | 1.670 | 1.670 | 1.680 | 1.610 | 1.730 | 227,000 | 380,590 | 1.6766 | 1.493 | 1.493 | 1.502 | 1.440 | 1.547 | 253,874 | 1.4991 | -1.76% |
| 2026-03-13 | 0 | 1.700 | 1.700 | 1.720 | 1.700 | 1.750 | 51,000 | 87,290 | 1.7116 | 1.520 | 1.520 | 1.538 | 1.520 | 1.565 | 57,038 | 1.5304 | -2.86% |
| 2026-03-12 | 0 | 1.750 | 1.710 | 1.760 | 1.700 | 1.770 | 34,000 | 58,900 | 1.7324 | 1.565 | 1.529 | 1.574 | 1.520 | 1.583 | 38,025 | 1.5490 | -1.13% |
| 2026-03-11 | 0 | 1.770 | 1.720 | 1.770 | 1.720 | 1.770 | 55,000 | 96,560 | 1.7556 | 1.583 | 1.538 | 1.583 | 1.538 | 1.583 | 61,511 | 1.5698 | 0.00% |
| 2026-03-10 | 0 | 1.770 | 1.730 | 1.780 | 1.780 | 1.780 | 6,000 | 10,680 | 1.7800 | 1.583 | 1.547 | 1.592 | 1.592 | 1.592 | 6,710 | 1.5916 | -0.56% |
| 2026-03-09 | 0 | 1.780 | 1.730 | 1.780 | 1.760 | 1.780 | 7,000 | 12,360 | 1.7657 | 1.592 | 1.547 | 1.592 | 1.574 | 1.592 | 7,829 | 1.5788 | 0.00% |
| 2026-03-06 | 0 | 1.780 | 1.750 | 1.780 | - | - | 0 | 0 | - | 1.592 | 1.565 | 1.592 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 1.780 | 1.750 | 1.780 | 1.660 | 1.790 | 261,000 | 448,070 | 1.7167 | 1.592 | 1.565 | 1.592 | 1.484 | 1.601 | 291,899 | 1.5350 | -0.56% |
| 2026-03-04 | 0 | 1.790 | 1.740 | 1.790 | 1.710 | 1.800 | 128,000 | 224,410 | 1.7532 | 1.601 | 1.556 | 1.601 | 1.529 | 1.609 | 143,154 | 1.5676 | -0.56% |
| 2026-03-03 | 0 | 1.800 | 1.760 | 1.800 | 1.760 | 1.820 | 86,000 | 154,250 | 1.7936 | 1.609 | 1.574 | 1.609 | 1.574 | 1.627 | 96,181 | 1.6037 | -1.10% |
| 2026-03-02 | 0 | 1.820 | 1.800 | 1.820 | 1.800 | 1.830 | 71,000 | 128,380 | 1.8082 | 1.627 | 1.609 | 1.627 | 1.609 | 1.636 | 79,406 | 1.6168 | -1.09% |
| 2026-02-27 | 0 | 1.840 | 1.820 | 1.840 | 1.800 | 1.860 | 119,000 | 217,240 | 1.8255 | 1.645 | 1.627 | 1.645 | 1.609 | 1.663 | 133,088 | 1.6323 | 1.10% |
| 2026-02-26 | 0 | 1.820 | 1.800 | 1.820 | 1.800 | 1.870 | 169,000 | 308,220 | 1.8238 | 1.627 | 1.609 | 1.627 | 1.609 | 1.672 | 189,007 | 1.6307 | -2.15% |
| 2026-02-25 | 0 | 1.860 | 1.840 | 1.860 | 1.820 | 1.870 | 186,000 | 344,030 | 1.8496 | 1.663 | 1.645 | 1.663 | 1.627 | 1.672 | 208,020 | 1.6538 | 2.76% |
| 2026-02-24 | 0 | 1.810 | 1.780 | 1.820 | 1.780 | 1.830 | 144,000 | 258,690 | 1.7965 | 1.618 | 1.592 | 1.627 | 1.592 | 1.636 | 161,048 | 1.6063 | -0.55% |
| 2026-02-23 | 0 | 1.820 | 1.800 | 1.820 | 1.790 | 1.820 | 45,000 | 81,260 | 1.8058 | 1.627 | 1.609 | 1.627 | 1.601 | 1.627 | 50,327 | 1.6146 | 0.00% |
| 2026-02-20 | 0 | 1.820 | 1.800 | 1.820 | 1.800 | 1.830 | 81,000 | 146,320 | 1.8064 | 1.627 | 1.609 | 1.627 | 1.609 | 1.636 | 90,589 | 1.6152 | -0.55% |
| 2026-02-16 | 0 | 1.830 | 1.800 | 1.830 | 1.800 | 1.830 | 107,000 | 194,700 | 1.8196 | 1.636 | 1.609 | 1.636 | 1.609 | 1.636 | 119,667 | 1.6270 | 1.67% |
| 2026-02-13 | 0 | 1.800 | 1.780 | 1.800 | - | - | 0 | 0 | - | 1.609 | 1.592 | 1.609 | - | - | 0 | - | 0.00% |
| 2026-02-12 | 0 | 1.800 | 1.720 | 1.810 | 1.770 | 1.840 | 80,000 | 143,790 | 1.7974 | 1.609 | 1.538 | 1.618 | 1.583 | 1.645 | 89,471 | 1.6071 | 0.00% |
| 2026-02-11 | 0 | 1.800 | 1.790 | 1.800 | 1.740 | 1.800 | 284,000 | 505,930 | 1.7814 | 1.609 | 1.601 | 1.609 | 1.556 | 1.609 | 317,622 | 1.5929 | 2.86% |
| 2026-02-10 | 0 | 1.750 | 1.740 | 1.750 | 1.730 | 1.760 | 120,000 | 209,690 | 1.7474 | 1.565 | 1.556 | 1.565 | 1.547 | 1.574 | 134,206 | 1.5624 | 1.16% |
| 2026-02-09 | 0 | 1.730 | 1.710 | 1.730 | 1.710 | 1.750 | 276,000 | 479,550 | 1.7375 | 1.547 | 1.529 | 1.547 | 1.529 | 1.565 | 308,675 | 1.5536 | 0.58% |
| 2026-02-06 | 0 | 1.720 | 1.700 | 1.730 | 1.700 | 1.720 | 52,000 | 89,300 | 1.7173 | 1.538 | 1.520 | 1.547 | 1.520 | 1.538 | 58,156 | 1.5355 | -0.58% |
| 2026-02-05 | 0 | 1.730 | 1.680 | 1.740 | 1.700 | 1.730 | 44,000 | 75,380 | 1.7132 | 1.547 | 1.502 | 1.556 | 1.520 | 1.547 | 49,209 | 1.5318 | 0.58% |
| 2026-02-04 | 0 | 1.720 | 1.700 | 1.720 | 1.700 | 1.730 | 119,000 | 202,470 | 1.7014 | 1.538 | 1.520 | 1.538 | 1.520 | 1.547 | 133,088 | 1.5213 | 1.18% |
| 2026-02-03 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.710 | 101,000 | 171,590 | 1.6989 | 1.520 | 1.502 | 1.520 | 1.502 | 1.529 | 112,957 | 1.5191 | 0.59% |
| 2026-02-02 | 0 | 1.690 | 1.680 | 1.690 | 1.680 | 1.700 | 180,000 | 302,620 | 1.6812 | 1.511 | 1.502 | 1.511 | 1.502 | 1.520 | 201,310 | 1.5033 | -1.17% |
| 2026-01-30 | 0 | 1.710 | 1.690 | 1.710 | 1.690 | 1.730 | 73,000 | 124,080 | 1.6997 | 1.529 | 1.511 | 1.529 | 1.511 | 1.547 | 81,642 | 1.5198 | -0.58% |
| 2026-01-29 | 0 | 1.720 | 1.690 | 1.720 | 1.690 | 1.720 | 219,000 | 373,040 | 1.7034 | 1.538 | 1.511 | 1.538 | 1.511 | 1.538 | 244,927 | 1.5231 | 2.38% |
| 2026-01-28 | 0 | 1.680 | 1.680 | 1.690 | 1.660 | 1.710 | 232,000 | 387,760 | 1.6714 | 1.502 | 1.502 | 1.511 | 1.484 | 1.529 | 259,466 | 1.4945 | -0.59% |
| 2026-01-27 | 0 | 1.690 | 1.670 | 1.690 | 1.680 | 1.700 | 125,000 | 210,550 | 1.6844 | 1.511 | 1.493 | 1.511 | 1.502 | 1.520 | 139,798 | 1.5061 | -0.59% |
| 2026-01-26 | 0 | 1.700 | 1.690 | 1.700 | 1.660 | 1.730 | 79,000 | 134,150 | 1.6981 | 1.520 | 1.511 | 1.520 | 1.484 | 1.547 | 88,353 | 1.5183 | 1.80% |
| 2026-01-23 | 0 | 1.670 | 1.660 | 1.670 | 1.660 | 1.710 | 125,000 | 209,830 | 1.6786 | 1.493 | 1.484 | 1.493 | 1.484 | 1.529 | 139,798 | 1.5009 | -2.91% |
| 2026-01-22 | 0 | 1.720 | 1.690 | 1.720 | 1.650 | 1.720 | 131,000 | 219,890 | 1.6785 | 1.538 | 1.511 | 1.538 | 1.475 | 1.538 | 146,509 | 1.5009 | 1.78% |
| 2026-01-21 | 0 | 1.690 | 1.640 | 1.690 | 1.680 | 1.690 | 8,000 | 13,450 | 1.6813 | 1.511 | 1.466 | 1.511 | 1.502 | 1.511 | 8,947 | 1.5033 | 0.00% |
| 2026-01-20 | 0 | 1.690 | 1.670 | 1.690 | 1.660 | 1.700 | 84,000 | 140,710 | 1.6751 | 1.511 | 1.493 | 1.511 | 1.484 | 1.520 | 93,945 | 1.4978 | 0.60% |
| 2026-01-19 | 0 | 1.680 | 1.660 | 1.690 | 1.660 | 1.740 | 96,000 | 161,190 | 1.6791 | 1.502 | 1.484 | 1.511 | 1.484 | 1.556 | 107,365 | 1.5013 | -0.59% |
| 2026-01-16 | 0 | 1.690 | 1.680 | 1.690 | 1.650 | 1.720 | 122,000 | 204,570 | 1.6768 | 1.511 | 1.502 | 1.511 | 1.475 | 1.538 | 136,443 | 1.4993 | -0.59% |
| 2026-01-15 | 0 | 1.700 | 1.690 | 1.700 | 1.650 | 1.700 | 277,000 | 461,120 | 1.6647 | 1.520 | 1.511 | 1.520 | 1.475 | 1.520 | 309,793 | 1.4885 | 3.66% |
| 2026-01-14 | 0 | 1.640 | 1.640 | 1.650 | 1.630 | 1.660 | 163,000 | 267,050 | 1.6383 | 1.466 | 1.466 | 1.475 | 1.457 | 1.484 | 182,297 | 1.4649 | 0.00% |
| 2026-01-13 | 0 | 1.640 | 1.640 | 1.650 | 1.630 | 1.670 | 280,000 | 462,400 | 1.6514 | 1.466 | 1.466 | 1.475 | 1.457 | 1.493 | 313,148 | 1.4766 | -2.38% |
| 2026-01-09 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.680 | 294,000 | 492,050 | 1.6736 | 1.502 | 1.493 | 1.502 | 1.493 | 1.502 | 328,806 | 1.4965 | -0.59% |
| 2026-01-08 | 0 | 1.690 | 1.680 | 1.690 | 1.670 | 1.690 | 161,000 | 271,010 | 1.6833 | 1.511 | 1.502 | 1.511 | 1.493 | 1.511 | 180,060 | 1.5051 | 0.00% |
| 2026-01-07 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.700 | 24,000 | 40,640 | 1.6933 | 1.511 | 1.511 | 1.520 | 1.511 | 1.520 | 26,841 | 1.5141 | -1.17% |
| 2026-01-06 | 0 | 1.710 | 1.700 | 1.710 | 1.700 | 1.740 | 85,000 | 145,080 | 1.7068 | 1.529 | 1.520 | 1.529 | 1.520 | 1.556 | 95,063 | 1.5261 | -0.58% |
| 2026-01-05 | 0 | 1.720 | 1.700 | 1.720 | 1.680 | 1.750 | 43,000 | 73,090 | 1.6998 | 1.538 | 1.520 | 1.538 | 1.502 | 1.565 | 48,091 | 1.5198 | 1.18% |
| 2025-12-31 | 0 | 1.700 | 1.670 | 1.700 | 1.680 | 1.720 | 62,000 | 104,480 | 1.6852 | 1.520 | 1.493 | 1.520 | 1.502 | 1.538 | 69,340 | 1.5068 | 0.00% |
| 2025-12-30 | 0 | 1.700 | 1.670 | 1.700 | 1.670 | 1.700 | 37,000 | 62,290 | 1.6835 | 1.520 | 1.493 | 1.520 | 1.493 | 1.520 | 41,380 | 1.5053 | 1.19% |
| 2025-12-29 | 0 | 1.680 | 1.670 | 1.690 | 1.680 | 1.750 | 150,000 | 254,780 | 1.6985 | 1.502 | 1.493 | 1.511 | 1.502 | 1.565 | 167,758 | 1.5187 | -0.59% |
| 2025-12-24 | 0 | 1.690 | 1.670 | 1.690 | 1.670 | 1.690 | 36,000 | 60,520 | 1.6811 | 1.511 | 1.493 | 1.511 | 1.493 | 1.511 | 40,262 | 1.5032 | -0.59% |
| 2025-12-23 | 0 | 1.700 | 1.670 | 1.700 | 1.670 | 1.720 | 308,000 | 517,930 | 1.6816 | 1.520 | 1.493 | 1.520 | 1.493 | 1.538 | 344,463 | 1.5036 | -1.16% |
| 2025-12-22 | 0 | 1.720 | 1.690 | 1.720 | 1.700 | 1.730 | 17,000 | 29,210 | 1.7182 | 1.538 | 1.511 | 1.538 | 1.520 | 1.547 | 19,013 | 1.5364 | 0.00% |
| 2025-12-19 | 0 | 1.720 | 1.690 | 1.730 | 1.690 | 1.720 | 30,000 | 50,980 | 1.6993 | 1.538 | 1.511 | 1.547 | 1.511 | 1.538 | 33,552 | 1.5194 | 0.58% |
| 2025-12-18 | 0 | 1.710 | 1.680 | 1.720 | 1.680 | 1.710 | 6,000 | 10,110 | 1.6850 | 1.529 | 1.502 | 1.538 | 1.502 | 1.529 | 6,710 | 1.5066 | -0.58% |
| 2025-12-17 | 0 | 1.720 | 1.700 | 1.730 | 1.700 | 1.720 | 71,000 | 121,540 | 1.7118 | 1.538 | 1.520 | 1.547 | 1.520 | 1.538 | 79,406 | 1.5306 | -0.58% |
| 2025-12-16 | 0 | 1.730 | 1.710 | 1.730 | 1.670 | 1.730 | 42,000 | 70,880 | 1.6876 | 1.547 | 1.529 | 1.547 | 1.493 | 1.547 | 46,972 | 1.5090 | 0.58% |
| 2025-12-15 | 0 | 1.720 | 1.710 | 1.720 | - | - | 0 | 0 | - | 1.538 | 1.529 | 1.538 | - | - | 0 | - | -1.15% |
| 2025-12-12 | 0 | 1.740 | 1.710 | 1.740 | 1.710 | 1.740 | 32,000 | 54,890 | 1.7153 | 1.556 | 1.529 | 1.556 | 1.529 | 1.556 | 35,788 | 1.5337 | 1.16% |
| 2025-12-11 | 0 | 1.720 | 1.700 | 1.730 | - | - | 5,000 | 8,500 | 1.7000 | 1.538 | 1.520 | 1.547 | - | - | 5,592 | 1.5200 | -0.58% |
| 2025-12-10 | 0 | 1.730 | 1.710 | 1.730 | 1.690 | 1.730 | 85,000 | 144,970 | 1.7055 | 1.547 | 1.529 | 1.547 | 1.511 | 1.547 | 95,063 | 1.5250 | 1.17% |
| 2025-12-09 | 0 | 1.710 | 1.690 | 1.720 | 1.690 | 1.710 | 38,000 | 64,780 | 1.7047 | 1.529 | 1.511 | 1.538 | 1.511 | 1.529 | 42,499 | 1.5243 | -0.58% |
| 2025-12-08 | 0 | 1.720 | 1.700 | 1.720 | 1.700 | 1.740 | 71,000 | 121,530 | 1.7117 | 1.538 | 1.520 | 1.538 | 1.520 | 1.556 | 79,406 | 1.5305 | -1.15% |
| 2025-12-05 | 0 | 1.740 | 1.710 | 1.730 | 1.690 | 1.740 | 142,000 | 243,500 | 1.7148 | 1.556 | 1.529 | 1.547 | 1.511 | 1.556 | 158,811 | 1.5333 | 0.00% |
| 2025-12-04 | 0 | 1.740 | 1.730 | 1.740 | 1.750 | 1.750 | 50,000 | 87,500 | 1.7500 | 1.556 | 1.547 | 1.556 | 1.565 | 1.565 | 55,919 | 1.5648 | -0.57% |
| 2025-12-03 | 0 | 1.750 | 1.720 | 1.750 | 1.720 | 1.750 | 10,000 | 17,260 | 1.7260 | 1.565 | 1.538 | 1.565 | 1.538 | 1.565 | 11,184 | 1.5433 | 1.16% |
| 2025-12-02 | 0 | 1.730 | 1.730 | 1.740 | 1.720 | 1.730 | 81,000 | 140,020 | 1.7286 | 1.547 | 1.547 | 1.556 | 1.538 | 1.547 | 90,589 | 1.5457 | -1.70% |
| 2025-12-01 | 0 | 1.760 | 1.720 | 1.760 | 1.720 | 1.760 | 2,000 | 3,480 | 1.7400 | 1.574 | 1.538 | 1.574 | 1.538 | 1.574 | 2,237 | 1.5558 | 1.15% |
| 2025-11-28 | 0 | 1.740 | 1.720 | 1.740 | 1.730 | 1.740 | 33,000 | 57,390 | 1.7391 | 1.556 | 1.538 | 1.556 | 1.547 | 1.556 | 36,907 | 1.5550 | 0.58% |
| 2025-11-27 | 0 | 1.730 | 1.730 | 1.740 | 1.720 | 1.730 | 10,000 | 17,210 | 1.7210 | 1.547 | 1.547 | 1.556 | 1.538 | 1.547 | 11,184 | 1.5388 | -0.57% |
| 2025-11-26 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.740 | 64,000 | 110,400 | 1.7250 | 1.556 | 1.538 | 1.556 | 1.538 | 1.556 | 71,577 | 1.5424 | 0.00% |
| 2025-11-25 | 0 | 1.740 | 1.710 | 1.740 | 1.720 | 1.750 | 103,000 | 177,780 | 1.7260 | 1.556 | 1.529 | 1.556 | 1.538 | 1.565 | 115,194 | 1.5433 | 0.00% |
| 2025-11-24 | 0 | 1.740 | 1.730 | 1.740 | 1.720 | 1.740 | 95,000 | 164,180 | 1.7282 | 1.556 | 1.547 | 1.556 | 1.538 | 1.556 | 106,247 | 1.5453 | 0.58% |
| 2025-11-21 | 0 | 1.730 | 1.730 | 1.740 | 1.730 | 1.750 | 350,000 | 607,090 | 1.7345 | 1.547 | 1.547 | 1.556 | 1.547 | 1.565 | 391,436 | 1.5509 | -2.81% |
| 2025-11-20 | 0 | 1.780 | 1.750 | 1.780 | 1.750 | 1.790 | 46,000 | 81,440 | 1.7704 | 1.592 | 1.565 | 1.592 | 1.565 | 1.601 | 51,446 | 1.5830 | 0.56% |
| 2025-11-19 | 0 | 1.770 | 1.750 | 1.770 | 1.740 | 1.790 | 164,000 | 289,270 | 1.7638 | 1.583 | 1.565 | 1.583 | 1.556 | 1.601 | 183,416 | 1.5771 | 0.00% |
| 2025-11-18 | 0 | 1.770 | 1.760 | 1.770 | 1.750 | 1.830 | 808,000 | 1,449,050 | 1.7934 | 1.583 | 1.574 | 1.583 | 1.565 | 1.636 | 903,657 | 1.6035 | -3.28% |
| 2025-11-17 | 0 | 1.830 | 1.820 | 1.830 | 1.810 | 1.870 | 156,000 | 287,610 | 1.8437 | 1.636 | 1.627 | 1.636 | 1.618 | 1.672 | 174,468 | 1.6485 | -1.61% |
| 2025-11-14 | 0 | 1.860 | 1.840 | 1.860 | 1.840 | 1.890 | 161,000 | 298,200 | 1.8522 | 1.663 | 1.645 | 1.663 | 1.645 | 1.690 | 180,060 | 1.6561 | -1.06% |
| 2025-11-13 | 0 | 1.880 | 1.870 | 1.880 | 1.840 | 1.950 | 497,000 | 935,630 | 1.8826 | 1.681 | 1.672 | 1.681 | 1.645 | 1.744 | 555,839 | 1.6833 | 2.73% |
| 2025-11-12 | 0 | 1.830 | 1.790 | 1.810 | 1.790 | 1.840 | 179,000 | 322,600 | 1.8022 | 1.636 | 1.601 | 1.618 | 1.601 | 1.645 | 200,191 | 1.6115 | 1.67% |
| 2025-11-11 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.810 | 37,000 | 67,330 | 1.8197 | 1.609 | 1.601 | 1.609 | 1.609 | 1.618 | 41,380 | 1.6271 | -1.10% |
| 2025-11-10 | 0 | 1.820 | 1.780 | 1.820 | 1.780 | 1.820 | 56,000 | 100,470 | 1.7941 | 1.627 | 1.592 | 1.627 | 1.592 | 1.627 | 62,630 | 1.6042 | 0.55% |
| 2025-11-07 | 0 | 1.810 | 1.780 | 1.810 | 1.770 | 1.830 | 28,000 | 50,190 | 1.7925 | 1.618 | 1.592 | 1.618 | 1.583 | 1.636 | 31,315 | 1.6028 | 0.56% |
| 2025-11-06 | 0 | 1.800 | 1.800 | 1.810 | 1.760 | 1.820 | 139,000 | 249,680 | 1.7963 | 1.609 | 1.609 | 1.618 | 1.574 | 1.627 | 155,456 | 1.6061 | 1.12% |
| 2025-11-05 | 0 | 1.780 | 1.760 | 1.780 | 1.760 | 1.780 | 45,000 | 79,330 | 1.7629 | 1.592 | 1.574 | 1.592 | 1.574 | 1.592 | 50,327 | 1.5763 | 0.00% |
| 2025-11-04 | 0 | 1.780 | 1.770 | 1.780 | 1.780 | 1.790 | 43,000 | 76,760 | 1.7851 | 1.592 | 1.583 | 1.592 | 1.592 | 1.601 | 48,091 | 1.5962 | -1.66% |
| 2025-11-03 | 0 | 1.810 | 1.780 | 1.790 | 1.780 | 1.840 | 41,000 | 73,410 | 1.7905 | 1.618 | 1.592 | 1.601 | 1.592 | 1.645 | 45,854 | 1.6010 | 1.69% |
| 2025-10-31 | 0 | 1.780 | 1.750 | 1.780 | 1.750 | 1.790 | 208,000 | 369,050 | 1.7743 | 1.592 | 1.565 | 1.592 | 1.565 | 1.601 | 232,625 | 1.5865 | -1.11% |
| 2025-10-30 | 0 | 1.800 | 1.780 | 1.800 | 1.780 | 1.830 | 196,000 | 352,600 | 1.7990 | 1.609 | 1.592 | 1.609 | 1.592 | 1.636 | 219,204 | 1.6085 | 0.00% |
| 2025-10-28 | 0 | 1.800 | 1.780 | 1.810 | 1.780 | 1.830 | 108,000 | 194,300 | 1.7991 | 1.609 | 1.592 | 1.618 | 1.592 | 1.636 | 120,786 | 1.6086 | -0.55% |
| 2025-10-27 | 0 | 1.810 | 1.800 | 1.820 | 1.780 | 1.810 | 79,000 | 142,880 | 1.8086 | 1.618 | 1.609 | 1.627 | 1.592 | 1.618 | 88,353 | 1.6172 | 2.84% |
| 2025-10-24 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.810 | 107,000 | 188,720 | 1.7637 | 1.574 | 1.574 | 1.583 | 1.574 | 1.618 | 119,667 | 1.5770 | 0.00% |
| 2025-10-23 | 0 | 1.760 | 1.750 | 1.760 | 1.740 | 1.800 | 53,000 | 92,780 | 1.7506 | 1.574 | 1.565 | 1.574 | 1.556 | 1.609 | 59,275 | 1.5653 | 0.00% |
| 2025-10-22 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.780 | 75,000 | 132,550 | 1.7673 | 1.574 | 1.574 | 1.583 | 1.565 | 1.592 | 83,879 | 1.5803 | -0.56% |
| 2025-10-21 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.830 | 285,000 | 510,100 | 1.7898 | 1.583 | 1.583 | 1.592 | 1.583 | 1.636 | 318,740 | 1.6004 | 0.00% |
| 2025-10-20 | 0 | 1.770 | 1.760 | 1.770 | 1.770 | 1.800 | 125,000 | 224,620 | 1.7970 | 1.583 | 1.574 | 1.583 | 1.583 | 1.609 | 139,798 | 1.6067 | -0.56% |
| 2025-10-17 | 0 | 1.780 | 1.760 | 1.780 | 1.760 | 1.810 | 135,000 | 241,010 | 1.7853 | 1.592 | 1.574 | 1.592 | 1.574 | 1.618 | 150,982 | 1.5963 | -1.66% |
| 2025-10-16 | 0 | 1.810 | 1.790 | 1.810 | 1.800 | 1.830 | 27,000 | 49,170 | 1.8211 | 1.618 | 1.601 | 1.618 | 1.609 | 1.636 | 30,196 | 1.6283 | -1.09% |
| 2025-10-15 | 0 | 1.830 | 1.800 | 1.830 | 1.790 | 1.830 | 121,000 | 219,110 | 1.8108 | 1.636 | 1.609 | 1.636 | 1.601 | 1.636 | 135,325 | 1.6191 | 2.81% |
| 2025-10-14 | 0 | 1.780 | 1.760 | 1.780 | 1.760 | 1.850 | 148,000 | 264,536 | 1.7874 | 1.592 | 1.574 | 1.592 | 1.574 | 1.654 | 165,521 | 1.5982 | -2.20% |
| 2025-10-13 | 0 | 1.820 | 1.810 | 1.820 | 1.780 | 1.830 | 173,000 | 309,500 | 1.7890 | 1.627 | 1.618 | 1.627 | 1.592 | 1.636 | 193,481 | 1.5996 | -2.67% |
| 2025-10-10 | 0 | 1.870 | 1.840 | 1.870 | 1.840 | 1.880 | 254,000 | 472,950 | 1.8620 | 1.672 | 1.645 | 1.672 | 1.645 | 1.681 | 284,070 | 1.6649 | 1.63% |
| 2025-10-09 | 0 | 1.840 | 1.840 | 1.860 | 1.800 | 1.860 | 367,000 | 668,040 | 1.8203 | 1.645 | 1.645 | 1.663 | 1.609 | 1.663 | 410,448 | 1.6276 | 2.22% |
| 2025-10-08 | 0 | 1.800 | 1.780 | 1.800 | 1.760 | 1.800 | 471,000 | 839,050 | 1.7814 | 1.609 | 1.592 | 1.609 | 1.574 | 1.609 | 526,760 | 1.5928 | -0.55% |
| 2025-10-06 | 0 | 1.810 | 1.800 | 1.820 | 1.790 | 1.830 | 139,000 | 250,600 | 1.8029 | 1.618 | 1.609 | 1.627 | 1.601 | 1.636 | 155,456 | 1.6120 | -1.63% |
| 2025-10-03 | 0 | 1.840 | 1.820 | 1.850 | 1.810 | 1.860 | 412,000 | 756,770 | 1.8368 | 1.645 | 1.627 | 1.654 | 1.618 | 1.663 | 460,776 | 1.6424 | -1.08% |
| 2025-10-02 | 0 | 1.860 | 1.850 | 1.870 | 1.820 | 1.870 | 182,000 | 333,620 | 1.8331 | 1.663 | 1.654 | 1.672 | 1.627 | 1.672 | 203,547 | 1.6390 | 1.09% |
| 2025-09-30 | 0 | 1.840 | 1.820 | 1.840 | 1.820 | 1.870 | 361,000 | 658,320 | 1.8236 | 1.645 | 1.627 | 1.645 | 1.627 | 1.672 | 403,738 | 1.6306 | -0.54% |
| 2025-09-29 | 0 | 1.850 | 1.830 | 1.850 | 1.820 | 1.860 | 123,000 | 225,880 | 1.8364 | 1.654 | 1.636 | 1.654 | 1.627 | 1.663 | 137,562 | 1.6420 | 1.09% |
| 2025-09-26 | 0 | 1.830 | 1.800 | 1.830 | 1.800 | 1.870 | 307,000 | 560,340 | 1.8252 | 1.636 | 1.609 | 1.636 | 1.609 | 1.672 | 343,345 | 1.6320 | -2.14% |
| 2025-09-25 | 0 | 1.870 | 1.840 | 1.890 | 1.840 | 1.900 | 115,000 | 213,660 | 1.8579 | 1.672 | 1.645 | 1.690 | 1.645 | 1.699 | 128,615 | 1.6612 | 2.19% |
| 2025-09-24 | 0 | 1.830 | 1.850 | 1.860 | 1.830 | 1.870 | 109,000 | 201,130 | 1.8452 | 1.636 | 1.654 | 1.663 | 1.636 | 1.672 | 121,904 | 1.6499 | 0.00% |
| 2025-09-23 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.880 | 337,000 | 620,480 | 1.8412 | 1.636 | 1.636 | 1.645 | 1.636 | 1.681 | 376,897 | 1.6463 | -2.66% |
| 2025-09-22 | 0 | 1.880 | 1.860 | 1.880 | 1.860 | 1.890 | 229,000 | 428,690 | 1.8720 | 1.681 | 1.663 | 1.681 | 1.663 | 1.690 | 256,111 | 1.6738 | -1.57% |
| 2025-09-19 | 0 | 1.910 | 1.880 | 1.920 | 1.900 | 1.950 | 110,000 | 209,840 | 1.9076 | 1.708 | 1.681 | 1.717 | 1.699 | 1.744 | 123,023 | 1.7057 | -0.52% |
| 2025-09-18 | 0 | 1.920 | 1.890 | 1.920 | 1.890 | 1.960 | 745,000 | 1,421,780 | 1.9084 | 1.717 | 1.690 | 1.717 | 1.690 | 1.753 | 833,199 | 1.7064 | 0.00% |
| 2025-09-17 | 0 | 1.920 | 1.910 | 1.930 | 1.910 | 1.980 | 276,000 | 528,790 | 1.9159 | 1.717 | 1.708 | 1.726 | 1.708 | 1.770 | 308,675 | 1.7131 | 0.00% |
| 2025-09-16 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 2.000 | 411,000 | 798,750 | 1.9434 | 1.717 | 1.717 | 1.744 | 1.717 | 1.788 | 459,657 | 1.7377 | -4.00% |
| 2025-09-15 | 0 | 2.000 | 1.960 | 2.000 | 1.940 | 2.050 | 134,000 | 264,250 | 1.9720 | 1.788 | 1.753 | 1.788 | 1.735 | 1.833 | 149,864 | 1.7633 | -0.99% |
| 2025-09-12 | 0 | 2.020 | 1.980 | 2.020 | 1.970 | 2.060 | 735,000 | 1,479,860 | 2.0134 | 1.806 | 1.770 | 1.806 | 1.761 | 1.842 | 822,015 | 1.8003 | 1.51% |
| 2025-09-11 | 0 | 1.990 | 1.970 | 1.990 | 1.970 | 2.000 | 188,000 | 372,770 | 1.9828 | 1.779 | 1.761 | 1.779 | 1.761 | 1.788 | 210,257 | 1.7729 | 0.00% |
| 2025-09-10 | 0 | 1.990 | 1.940 | 1.990 | 1.940 | 2.010 | 215,000 | 422,490 | 1.9651 | 1.779 | 1.735 | 1.779 | 1.735 | 1.797 | 240,453 | 1.7571 | -0.50% |
| 2025-09-09 | 0 | 2.000 | 1.960 | 1.970 | 1.930 | 2.030 | 235,000 | 461,920 | 1.9656 | 1.788 | 1.753 | 1.761 | 1.726 | 1.815 | 262,821 | 1.7575 | 2.04% |
| 2025-09-08 | 0 | 1.960 | 1.950 | 1.970 | 1.940 | 1.970 | 125,000 | 243,850 | 1.9508 | 1.753 | 1.744 | 1.761 | 1.735 | 1.761 | 139,798 | 1.7443 | 2.08% |
| 2025-09-05 | 0 | 1.920 | 1.910 | 1.940 | 1.910 | 1.940 | 114,000 | 220,010 | 1.9299 | 1.717 | 1.708 | 1.735 | 1.708 | 1.735 | 127,496 | 1.7256 | 0.00% |
| 2025-09-04 | 0 | 1.920 | 1.900 | 1.920 | 1.900 | 1.960 | 441,000 | 846,650 | 1.9198 | 1.717 | 1.699 | 1.717 | 1.699 | 1.753 | 493,209 | 1.7166 | -2.04% |
| 2025-09-03 | 0 | 1.960 | 1.940 | 1.970 | 1.940 | 2.000 | 249,000 | 487,050 | 1.9560 | 1.753 | 1.735 | 1.761 | 1.735 | 1.788 | 278,478 | 1.7490 | -0.51% |
| 2025-09-02 | 0 | 1.970 | 1.950 | 1.970 | 1.920 | 2.050 | 749,000 | 1,462,830 | 1.9530 | 1.761 | 1.744 | 1.761 | 1.717 | 1.833 | 837,672 | 1.7463 | -0.51% |
| 2025-09-01 | 0 | 1.980 | 1.970 | 1.980 | 1.960 | 2.040 | 430,000 | 853,780 | 1.9855 | 1.770 | 1.761 | 1.770 | 1.753 | 1.824 | 480,907 | 1.7754 | -1.00% |
| 2025-08-29 | 0 | 2.000 | 2.000 | 2.010 | 1.910 | 2.090 | 2,114,000 | 4,220,090 | 1.9963 | 1.788 | 1.788 | 1.797 | 1.708 | 1.869 | 2,364,271 | 1.7849 | -4.31% |
| 2025-08-28 | 0 | 2.090 | 2.080 | 2.090 | 2.070 | 2.170 | 664,000 | 1,406,530 | 2.1183 | 1.869 | 1.860 | 1.869 | 1.851 | 1.940 | 742,609 | 1.8940 | 0.00% |
| 2025-08-27 | 0 | 2.090 | 2.090 | 2.110 | 2.080 | 2.170 | 796,000 | 1,688,230 | 2.1209 | 1.869 | 1.869 | 1.887 | 1.860 | 1.940 | 890,236 | 1.8964 | -3.69% |
| 2025-08-26 | 0 | 2.170 | 2.140 | 2.180 | 2.140 | 2.230 | 394,000 | 854,570 | 2.1690 | 1.940 | 1.913 | 1.949 | 1.913 | 1.994 | 440,645 | 1.9394 | -0.91% |
| 2025-08-25 | 0 | 2.190 | 2.170 | 2.200 | 2.170 | 2.240 | 448,000 | 983,460 | 2.1952 | 1.958 | 1.940 | 1.967 | 1.940 | 2.003 | 501,038 | 1.9628 | 0.00% |
| 2025-08-22 | 0 | 2.190 | 2.180 | 2.190 | 2.130 | 2.240 | 621,000 | 1,341,150 | 2.1597 | 1.958 | 1.949 | 1.958 | 1.905 | 2.003 | 694,519 | 1.9310 | 0.00% |
| 2025-08-21 | 0 | 2.190 | 2.190 | 2.220 | 2.180 | 2.280 | 380,000 | 836,890 | 2.2023 | 1.958 | 1.958 | 1.985 | 1.949 | 2.039 | 424,987 | 1.9692 | -2.23% |
| 2025-08-20 | 0 | 2.240 | 2.200 | 2.210 | 2.170 | 2.280 | 335,000 | 744,590 | 2.2227 | 2.003 | 1.967 | 1.976 | 1.940 | 2.039 | 374,660 | 1.9874 | -0.88% |
| 2025-08-19 | 0 | 2.260 | 2.230 | 2.260 | 2.220 | 2.300 | 1,115,000 | 2,533,900 | 2.2726 | 2.021 | 1.994 | 2.021 | 1.985 | 2.057 | 1,247,002 | 2.0320 | 0.00% |
| 2025-08-18 | 0 | 2.260 | 2.250 | 2.260 | 2.130 | 2.260 | 823,000 | 1,833,880 | 2.2283 | 2.021 | 2.012 | 2.021 | 1.905 | 2.021 | 920,433 | 1.9924 | 6.10% |
| 2025-08-15 | 0 | 2.130 | 2.130 | 2.160 | 2.110 | 2.180 | 456,000 | 970,210 | 2.1277 | 1.905 | 1.905 | 1.931 | 1.887 | 1.949 | 509,985 | 1.9024 | -1.39% |
| 2025-08-14 | 0 | 2.160 | 2.150 | 2.160 | 2.120 | 2.200 | 510,000 | 1,099,460 | 2.1558 | 1.931 | 1.922 | 1.931 | 1.896 | 1.967 | 570,378 | 1.9276 | -2.26% |
| 2025-08-13 | 0 | 2.210 | 2.180 | 2.210 | 2.170 | 2.250 | 320,000 | 702,500 | 2.1953 | 1.976 | 1.949 | 1.976 | 1.940 | 2.012 | 357,884 | 1.9629 | 0.91% |
| 2025-08-12 | 0 | 2.190 | 2.190 | 2.210 | 2.170 | 2.270 | 1,110,000 | 2,462,740 | 2.2187 | 1.958 | 1.958 | 1.976 | 1.940 | 2.030 | 1,241,410 | 1.9838 | -3.95% |
| 2025-08-11 | 0 | 2.280 | 2.260 | 2.280 | 2.120 | 2.280 | 1,348,000 | 2,963,030 | 2.1981 | 2.039 | 2.021 | 2.039 | 1.896 | 2.039 | 1,507,586 | 1.9654 | 7.55% |
| 2025-08-08 | 0 | 2.120 | 2.090 | 2.120 | 2.050 | 2.120 | 214,000 | 447,240 | 2.0899 | 1.896 | 1.869 | 1.896 | 1.833 | 1.896 | 239,335 | 1.8687 | 0.95% |
| 2025-08-07 | 0 | 2.100 | 2.070 | 2.100 | 2.040 | 2.220 | 648,065 | 1,360,530 | 2.0994 | 1.878 | 1.851 | 1.878 | 1.824 | 1.985 | 724,788 | 1.8771 | 0.00% |
| 2025-08-06 | 0 | 2.100 | 2.090 | 2.100 | 1.950 | 2.140 | 1,221,065 | 2,511,505 | 2.0568 | 1.878 | 1.869 | 1.878 | 1.744 | 1.913 | 1,365,624 | 1.8391 | 6.60% |
| 2025-08-05 | 0 | 1.970 | 1.960 | 1.970 | 1.930 | 1.970 | 205,000 | 399,230 | 1.9475 | 1.761 | 1.753 | 1.761 | 1.726 | 1.761 | 229,269 | 1.7413 | 0.51% |
| 2025-08-04 | 0 | 1.960 | 1.920 | 1.960 | 1.910 | 1.960 | 702,000 | 1,354,460 | 1.9294 | 1.753 | 1.717 | 1.753 | 1.708 | 1.753 | 785,108 | 1.7252 | 2.08% |
| 2025-08-01 | 0 | 1.920 | 1.920 | 1.950 | 1.910 | 1.990 | 460,000 | 888,100 | 1.9307 | 1.717 | 1.717 | 1.744 | 1.708 | 1.779 | 514,458 | 1.7263 | -3.52% |
| 2025-07-31 | 0 | 1.990 | 1.950 | 1.990 | 1.940 | 2.020 | 550,000 | 1,079,840 | 1.9633 | 1.779 | 1.744 | 1.779 | 1.735 | 1.806 | 615,113 | 1.7555 | -1.00% |
| 2025-07-30 | 0 | 2.010 | 1.950 | 2.010 | 1.940 | 2.010 | 554,000 | 1,090,500 | 1.9684 | 1.797 | 1.744 | 1.797 | 1.735 | 1.797 | 619,587 | 1.7600 | 0.50% |
| 2025-07-29 | 0 | 2.000 | 1.980 | 2.000 | 1.930 | 2.060 | 1,568,000 | 3,097,850 | 1.9757 | 1.788 | 1.770 | 1.788 | 1.726 | 1.842 | 1,753,632 | 1.7665 | -2.91% |
| 2025-07-28 | 0 | 2.060 | 2.040 | 2.060 | 2.030 | 2.120 | 289,000 | 595,710 | 2.0613 | 1.842 | 1.824 | 1.842 | 1.815 | 1.896 | 323,214 | 1.8431 | -1.44% |
| 2025-07-25 | 0 | 2.090 | 2.090 | 2.110 | 2.020 | 2.140 | 639,000 | 1,327,730 | 2.0778 | 1.869 | 1.869 | 1.887 | 1.806 | 1.913 | 714,650 | 1.8579 | 0.48% |
| 2025-07-24 | 0 | 2.080 | 2.060 | 2.080 | 2.020 | 2.170 | 1,015,000 | 2,137,900 | 2.1063 | 1.860 | 1.842 | 1.860 | 1.806 | 1.940 | 1,135,163 | 1.8833 | -0.48% |
| 2025-07-23 | 0 | 2.090 | 2.080 | 2.090 | 2.040 | 2.300 | 2,182,000 | 4,645,550 | 2.1290 | 1.869 | 1.860 | 1.869 | 1.824 | 2.057 | 2,440,321 | 1.9037 | -6.70% |
| 2025-07-22 | 0 | 2.240 | 2.220 | 2.240 | 1.970 | 2.260 | 6,017,000 | 12,793,500 | 2.1262 | 2.003 | 1.985 | 2.003 | 1.761 | 2.021 | 6,729,337 | 1.9012 | 13.71% |
| 2025-07-21 | 0 | 1.970 | 1.960 | 1.970 | 1.840 | 1.980 | 4,099,000 | 7,914,810 | 1.9309 | 1.761 | 1.753 | 1.761 | 1.645 | 1.770 | 4,584,270 | 1.7265 | 10.06% |
| 2025-07-18 | 0 | 1.790 | 1.790 | 1.800 | 1.770 | 1.800 | 207,000 | 368,320 | 1.7793 | 1.601 | 1.601 | 1.609 | 1.583 | 1.609 | 231,506 | 1.5910 | -0.56% |
| 2025-07-17 | 0 | 1.800 | 1.770 | 1.800 | 1.770 | 1.830 | 535,000 | 956,880 | 1.7886 | 1.609 | 1.583 | 1.609 | 1.583 | 1.636 | 598,337 | 1.5992 | -1.64% |
| 2025-07-16 | 0 | 1.830 | 1.810 | 1.830 | 1.810 | 1.850 | 434,000 | 793,870 | 1.8292 | 1.636 | 1.618 | 1.636 | 1.618 | 1.654 | 485,380 | 1.6356 | 0.00% |
| 2025-07-15 | 0 | 1.830 | 1.800 | 1.830 | 1.800 | 1.890 | 757,000 | 1,388,820 | 1.8346 | 1.636 | 1.609 | 1.636 | 1.609 | 1.690 | 846,619 | 1.6404 | -1.08% |
| 2025-07-14 | 0 | 1.850 | 1.830 | 1.850 | 1.730 | 1.860 | 2,315,000 | 4,216,600 | 1.8214 | 1.654 | 1.636 | 1.654 | 1.547 | 1.663 | 2,589,067 | 1.6286 | 6.94% |
| 2025-07-11 | 0 | 1.730 | 1.710 | 1.730 | 1.690 | 1.750 | 822,000 | 1,411,640 | 1.7173 | 1.547 | 1.529 | 1.547 | 1.511 | 1.565 | 919,314 | 1.5355 | 0.58% |
| 2025-07-10 | 0 | 1.720 | 1.720 | 1.730 | 1.650 | 1.750 | 2,043,000 | 3,472,310 | 1.6996 | 1.538 | 1.538 | 1.547 | 1.475 | 1.565 | 2,284,866 | 1.5197 | 4.24% |
| 2025-07-09 | 0 | 1.650 | 1.630 | 1.650 | 1.620 | 1.680 | 395,000 | 648,470 | 1.6417 | 1.475 | 1.457 | 1.475 | 1.449 | 1.502 | 441,763 | 1.4679 | -0.60% |
| 2025-07-08 | 0 | 1.660 | 1.650 | 1.660 | 1.630 | 1.700 | 363,000 | 601,580 | 1.6572 | 1.484 | 1.475 | 1.484 | 1.457 | 1.520 | 405,975 | 1.4818 | -1.78% |
| 2025-07-07 | 0 | 1.690 | 1.680 | 1.690 | 1.610 | 1.690 | 1,373,000 | 2,264,290 | 1.6492 | 1.511 | 1.502 | 1.511 | 1.440 | 1.511 | 1,535,546 | 1.4746 | 4.97% |
| 2025-07-04 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.620 | 262,000 | 422,530 | 1.6127 | 1.440 | 1.431 | 1.440 | 1.431 | 1.449 | 293,018 | 1.4420 | 1.26% |
| 2025-07-03 | 0 | 1.590 | 1.590 | 1.600 | 1.570 | 1.600 | 68,000 | 108,330 | 1.5931 | 1.422 | 1.422 | 1.431 | 1.404 | 1.431 | 76,050 | 1.4245 | 1.27% |
| 2025-07-02 | 0 | 1.570 | 1.570 | 1.590 | 1.550 | 1.600 | 987,000 | 1,554,560 | 1.5750 | 1.404 | 1.404 | 1.422 | 1.386 | 1.431 | 1,103,848 | 1.4083 | 1.29% |
| 2025-06-30 | 0 | 1.550 | 1.550 | 1.560 | 1.540 | 1.560 | 200,000 | 310,230 | 1.5512 | 1.386 | 1.386 | 1.395 | 1.377 | 1.395 | 223,677 | 1.3870 | -1.27% |
| 2025-06-27 | 0 | 1.570 | 1.550 | 1.570 | 1.550 | 1.590 | 131,000 | 204,110 | 1.5581 | 1.404 | 1.386 | 1.404 | 1.386 | 1.422 | 146,509 | 1.3932 | 0.00% |
| 2025-06-26 | 0 | 1.570 | 1.560 | 1.570 | 1.520 | 1.590 | 1,320,000 | 2,054,170 | 1.5562 | 1.404 | 1.395 | 1.404 | 1.359 | 1.422 | 1,476,271 | 1.3915 | 0.64% |
| 2025-06-25 | 0 | 1.560 | 1.550 | 1.560 | 1.520 | 1.560 | 538,000 | 832,300 | 1.5470 | 1.395 | 1.386 | 1.395 | 1.359 | 1.395 | 601,692 | 1.3833 | 1.30% |
| 2025-06-24 | 0 | 1.540 | 1.520 | 1.550 | 1.510 | 1.550 | 230,000 | 354,780 | 1.5425 | 1.377 | 1.359 | 1.386 | 1.350 | 1.386 | 257,229 | 1.3792 | 1.99% |
| 2025-06-23 | 0 | 1.510 | 1.510 | 1.530 | 1.450 | 1.590 | 1,959,000 | 3,011,940 | 1.5375 | 1.350 | 1.350 | 1.368 | 1.297 | 1.422 | 2,190,921 | 1.3747 | -5.03% |
| 2025-06-20 | 0 | 1.590 | 1.580 | 1.590 | 1.560 | 1.600 | 58,000 | 91,240 | 1.5731 | 1.422 | 1.413 | 1.422 | 1.395 | 1.431 | 64,866 | 1.4066 | 1.92% |
| 2025-06-19 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.620 | 612,000 | 971,870 | 1.5880 | 1.395 | 1.395 | 1.431 | 1.395 | 1.449 | 684,453 | 1.4199 | -3.70% |
| 2025-06-18 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 313,000 | 503,910 | 1.6099 | 1.449 | 1.431 | 1.449 | 1.431 | 1.449 | 350,055 | 1.4395 | 0.62% |
| 2025-06-17 | 0 | 1.610 | 1.610 | 1.620 | 1.590 | 1.630 | 366,000 | 590,430 | 1.6132 | 1.440 | 1.440 | 1.449 | 1.422 | 1.457 | 409,330 | 1.4424 | -0.62% |
| 2025-06-16 | 0 | 1.620 | 1.620 | 1.640 | 1.600 | 1.640 | 322,000 | 522,090 | 1.6214 | 1.449 | 1.449 | 1.466 | 1.431 | 1.466 | 360,121 | 1.4498 | 0.62% |
| 2025-06-13 | 0 | 1.610 | 1.590 | 1.610 | 1.570 | 1.610 | 706,000 | 1,119,630 | 1.5859 | 1.440 | 1.422 | 1.440 | 1.404 | 1.440 | 789,582 | 1.4180 | 2.55% |
| 2025-06-12 | 0 | 1.570 | 1.570 | 1.600 | 1.560 | 1.610 | 279,000 | 443,140 | 1.5883 | 1.404 | 1.404 | 1.431 | 1.395 | 1.440 | 312,030 | 1.4202 | -2.48% |
| 2025-06-11 | 0 | 1.610 | 1.580 | 1.610 | 1.580 | 1.610 | 133,000 | 211,550 | 1.5906 | 1.440 | 1.413 | 1.440 | 1.413 | 1.440 | 148,746 | 1.4222 | 1.26% |
| 2025-06-10 | 0 | 1.590 | 1.590 | 1.610 | 1.550 | 1.620 | 507,000 | 807,340 | 1.5924 | 1.422 | 1.422 | 1.440 | 1.386 | 1.449 | 567,022 | 1.4238 | 0.00% |
| 2025-06-09 | 0 | 1.590 | 1.570 | 1.590 | 1.560 | 1.600 | 308,000 | 484,010 | 1.5715 | 1.422 | 1.404 | 1.422 | 1.395 | 1.431 | 344,463 | 1.4051 | -0.62% |
| 2025-06-06 | 0 | 1.600 | 1.560 | 1.600 | 1.550 | 1.600 | 382,000 | 599,540 | 1.5695 | 1.431 | 1.395 | 1.431 | 1.386 | 1.431 | 427,224 | 1.4033 | -1.23% |
| 2025-06-05 | 0 | 1.620 | 1.550 | 1.620 | 1.550 | 1.620 | 156,000 | 244,700 | 1.5686 | 1.449 | 1.386 | 1.449 | 1.386 | 1.449 | 174,468 | 1.4025 | 1.89% |
| 2025-06-04 | 0 | 1.590 | 1.560 | 1.600 | 1.530 | 1.590 | 348,000 | 538,410 | 1.5472 | 1.422 | 1.395 | 1.431 | 1.368 | 1.422 | 389,199 | 1.3834 | 2.58% |
| 2025-06-03 | 0 | 1.550 | 1.550 | 1.610 | 1.520 | 1.560 | 324,000 | 496,690 | 1.5330 | 1.386 | 1.386 | 1.440 | 1.359 | 1.395 | 362,358 | 1.3707 | 0.00% |
| 2025-06-02 | 0 | 1.550 | 1.530 | 1.550 | 1.510 | 1.580 | 930,000 | 1,435,330 | 1.5434 | 1.386 | 1.368 | 1.386 | 1.350 | 1.413 | 1,040,100 | 1.3800 | -3.13% |
| 2025-05-30 | 0 | 1.600 | 1.580 | 1.600 | 1.560 | 1.650 | 264,000 | 417,290 | 1.5806 | 1.431 | 1.413 | 1.431 | 1.395 | 1.475 | 295,254 | 1.4133 | 0.63% |
| 2025-05-29 | 0 | 1.590 | 1.590 | 1.610 | 1.590 | 1.640 | 225,000 | 359,860 | 1.5994 | 1.422 | 1.422 | 1.440 | 1.422 | 1.466 | 251,637 | 1.4301 | 0.00% |
| 2025-05-28 | 0 | 1.590 | 1.590 | 1.610 | 1.580 | 1.660 | 1,091,000 | 1,750,320 | 1.6043 | 1.422 | 1.422 | 1.440 | 1.413 | 1.484 | 1,220,161 | 1.4345 | -4.22% |
| 2025-05-27 | 0 | 1.660 | 1.640 | 1.660 | 1.640 | 1.710 | 419,000 | 696,510 | 1.6623 | 1.484 | 1.466 | 1.484 | 1.466 | 1.529 | 468,604 | 1.4863 | -1.78% |
| 2025-05-26 | 0 | 1.690 | 1.680 | 1.710 | 1.690 | 1.740 | 463,000 | 789,480 | 1.7051 | 1.511 | 1.502 | 1.529 | 1.511 | 1.556 | 517,813 | 1.5246 | -3.43% |
| 2025-05-23 | 0 | 1.750 | 1.720 | 1.750 | 1.700 | 1.750 | 330,000 | 567,120 | 1.7185 | 1.565 | 1.538 | 1.565 | 1.520 | 1.565 | 369,068 | 1.5366 | -0.57% |
| 2025-05-22 | 0 | 1.760 | 1.740 | 1.760 | 1.700 | 1.760 | 652,000 | 1,135,250 | 1.7412 | 1.574 | 1.556 | 1.574 | 1.520 | 1.574 | 729,189 | 1.5569 | 2.59% |
| 2025-05-21 | 0 | 1.900 | 1.900 | 1.910 | 1.860 | 1.930 | 1,225,000 | 2,312,800 | 1.8880 | 1.534 | 1.534 | 1.542 | 1.502 | 1.558 | 1,517,263 | 1.5243 | -1.04% |
| 2025-05-20 | 0 | 1.920 | 1.900 | 1.920 | 1.900 | 1.950 | 1,767,000 | 3,387,630 | 1.9172 | 1.550 | 1.534 | 1.550 | 1.534 | 1.574 | 2,188,575 | 1.5479 | 0.52% |
| 2025-05-19 | 0 | 1.910 | 1.900 | 1.910 | 1.780 | 1.960 | 2,371,000 | 4,478,900 | 1.8890 | 1.542 | 1.534 | 1.542 | 1.437 | 1.582 | 2,936,678 | 1.5252 | 6.11% |
| 2025-05-16 | 0 | 1.800 | 1.780 | 1.800 | 1.750 | 1.800 | 475,080 | 841,583 | 1.7715 | 1.453 | 1.437 | 1.453 | 1.413 | 1.453 | 588,426 | 1.4302 | 2.86% |
| 2025-05-15 | 0 | 1.750 | 1.740 | 1.750 | 1.740 | 1.770 | 278,000 | 487,540 | 1.7537 | 1.413 | 1.405 | 1.413 | 1.405 | 1.429 | 344,326 | 1.4159 | -0.57% |
| 2025-05-14 | 0 | 1.760 | 1.740 | 1.760 | 1.690 | 1.760 | 854,000 | 1,463,660 | 1.7139 | 1.421 | 1.405 | 1.421 | 1.364 | 1.421 | 1,057,749 | 1.3837 | 1.73% |
| 2025-05-13 | 0 | 1.730 | 1.720 | 1.750 | 1.730 | 1.760 | 902,000 | 1,567,700 | 1.7380 | 1.397 | 1.389 | 1.413 | 1.397 | 1.421 | 1,117,201 | 1.4032 | -2.81% |
| 2025-05-12 | 0 | 1.780 | 1.750 | 1.780 | 1.750 | 1.810 | 669,000 | 1,183,290 | 1.7687 | 1.437 | 1.413 | 1.437 | 1.413 | 1.461 | 828,611 | 1.4280 | -0.56% |
| 2025-05-09 | 0 | 1.790 | 1.770 | 1.790 | 1.750 | 1.800 | 448,000 | 789,980 | 1.7633 | 1.445 | 1.429 | 1.445 | 1.413 | 1.453 | 554,885 | 1.4237 | -0.56% |
| 2025-05-08 | 0 | 1.800 | 1.760 | 1.800 | 1.760 | 1.810 | 520,000 | 925,530 | 1.7799 | 1.453 | 1.421 | 1.453 | 1.421 | 1.461 | 644,063 | 1.4370 | 0.56% |
| 2025-05-07 | 0 | 1.790 | 1.770 | 1.790 | 1.760 | 1.820 | 153,000 | 273,290 | 1.7862 | 1.445 | 1.429 | 1.445 | 1.421 | 1.469 | 189,503 | 1.4421 | 0.00% |
| 2025-05-06 | 0 | 1.790 | 1.780 | 1.800 | 1.750 | 1.800 | 344,000 | 609,630 | 1.7722 | 1.445 | 1.437 | 1.453 | 1.413 | 1.453 | 426,072 | 1.4308 | 2.87% |
| 2025-05-02 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.760 | 306,000 | 533,950 | 1.7449 | 1.405 | 1.405 | 1.413 | 1.397 | 1.421 | 379,006 | 1.4088 | -1.14% |
| 2025-04-30 | 0 | 1.760 | 1.740 | 1.760 | 1.730 | 1.780 | 742,000 | 1,299,740 | 1.7517 | 1.421 | 1.405 | 1.421 | 1.397 | 1.437 | 919,028 | 1.4143 | -1.68% |
| 2025-04-29 | 0 | 1.790 | 1.780 | 1.790 | 1.790 | 1.820 | 556,000 | 1,002,640 | 1.8033 | 1.445 | 1.437 | 1.445 | 1.445 | 1.469 | 688,652 | 1.4559 | -1.65% |
| 2025-04-28 | 0 | 1.820 | 1.820 | 1.880 | 1.820 | 1.890 | 314,000 | 582,340 | 1.8546 | 1.469 | 1.469 | 1.518 | 1.469 | 1.526 | 388,915 | 1.4973 | -3.70% |
| 2025-04-25 | 0 | 1.890 | 1.850 | 1.890 | 1.840 | 1.890 | 481,000 | 895,030 | 1.8608 | 1.526 | 1.494 | 1.526 | 1.486 | 1.526 | 595,758 | 1.5023 | 0.53% |
| 2025-04-24 | 0 | 1.880 | 1.870 | 1.890 | 1.840 | 1.900 | 713,000 | 1,339,980 | 1.8794 | 1.518 | 1.510 | 1.526 | 1.486 | 1.534 | 883,109 | 1.5173 | 0.53% |
| 2025-04-23 | 0 | 1.870 | 1.860 | 1.870 | 1.750 | 1.870 | 1,366,000 | 2,478,260 | 1.8142 | 1.510 | 1.502 | 1.510 | 1.413 | 1.510 | 1,691,903 | 1.4648 | 6.86% |
| 2025-04-22 | 0 | 1.750 | 1.750 | 1.760 | 1.710 | 1.770 | 356,000 | 619,100 | 1.7390 | 1.413 | 1.413 | 1.421 | 1.381 | 1.429 | 440,935 | 1.4041 | 0.57% |
| 2025-04-17 | 0 | 1.740 | 1.720 | 1.740 | 1.710 | 1.740 | 392,000 | 676,970 | 1.7270 | 1.405 | 1.389 | 1.405 | 1.381 | 1.405 | 485,524 | 1.3943 | 0.00% |
| 2025-04-16 | 0 | 1.740 | 1.700 | 1.740 | 1.700 | 1.770 | 480,000 | 820,990 | 1.7104 | 1.405 | 1.373 | 1.405 | 1.373 | 1.429 | 594,519 | 1.3809 | -2.25% |
| 2025-04-15 | 0 | 1.780 | 1.730 | 1.780 | 1.730 | 1.790 | 176,000 | 307,490 | 1.7471 | 1.437 | 1.397 | 1.437 | 1.397 | 1.445 | 217,990 | 1.4106 | 1.14% |
| 2025-04-14 | 0 | 1.760 | 1.740 | 1.760 | 1.740 | 1.780 | 176,000 | 309,580 | 1.7590 | 1.421 | 1.405 | 1.421 | 1.405 | 1.437 | 217,990 | 1.4202 | 0.57% |
| 2025-04-11 | 0 | 1.750 | 1.740 | 1.770 | 1.690 | 1.760 | 207,000 | 362,550 | 1.7514 | 1.413 | 1.405 | 1.429 | 1.364 | 1.421 | 256,386 | 1.4141 | 1.74% |
| 2025-04-10 | 0 | 1.720 | 1.720 | 1.730 | 1.690 | 1.760 | 850,000 | 1,468,770 | 1.7280 | 1.389 | 1.389 | 1.397 | 1.364 | 1.421 | 1,052,795 | 1.3951 | 0.00% |
| 2025-04-09 | 0 | 1.720 | 1.720 | 1.730 | 1.610 | 1.730 | 1,191,000 | 1,990,940 | 1.6717 | 1.389 | 1.389 | 1.397 | 1.300 | 1.397 | 1,475,151 | 1.3497 | 4.88% |
| 2025-04-08 | 0 | 1.640 | 1.640 | 1.670 | 1.560 | 1.680 | 1,313,000 | 2,133,730 | 1.6251 | 1.324 | 1.324 | 1.348 | 1.260 | 1.356 | 1,626,258 | 1.3120 | 4.46% |
| 2025-04-07 | 0 | 1.570 | 1.570 | 1.600 | 1.570 | 1.690 | 3,614,000 | 5,831,530 | 1.6136 | 1.268 | 1.268 | 1.292 | 1.268 | 1.364 | 4,476,236 | 1.3028 | -12.29% |
| 2025-04-03 | 0 | 1.790 | 1.780 | 1.790 | 1.720 | 1.790 | 1,390,000 | 2,448,910 | 1.7618 | 1.445 | 1.437 | 1.445 | 1.389 | 1.445 | 1,721,629 | 1.4224 | -0.56% |
| 2025-04-02 | 0 | 1.800 | 1.790 | 1.800 | 1.770 | 1.900 | 5,119,000 | 9,439,580 | 1.8440 | 1.453 | 1.445 | 1.453 | 1.429 | 1.534 | 6,340,302 | 1.4888 | -1.10% |
| 2025-04-01 | 0 | 1.820 | 1.820 | 1.830 | 1.710 | 1.840 | 2,889,000 | 5,136,180 | 1.7778 | 1.469 | 1.469 | 1.477 | 1.381 | 1.486 | 3,578,264 | 1.4354 | 4.60% |
| 2025-03-31 | 0 | 1.740 | 1.720 | 1.740 | 1.620 | 1.740 | 3,822,000 | 6,487,040 | 1.6973 | 1.405 | 1.389 | 1.405 | 1.308 | 1.405 | 4,733,861 | 1.3703 | 6.75% |
| 2025-03-28 | 0 | 1.630 | 1.620 | 1.630 | 1.610 | 1.650 | 1,198,000 | 1,942,860 | 1.6218 | 1.316 | 1.308 | 1.316 | 1.300 | 1.332 | 1,483,821 | 1.3094 | -1.21% |
| 2025-03-27 | 0 | 1.650 | 1.640 | 1.650 | 1.630 | 1.670 | 1,599,000 | 2,632,610 | 1.6464 | 1.332 | 1.324 | 1.332 | 1.316 | 1.348 | 1,980,493 | 1.3293 | 1.23% |
| 2025-03-26 | 0 | 1.630 | 1.620 | 1.630 | 1.580 | 1.670 | 5,472,000 | 8,888,010 | 1.6243 | 1.316 | 1.308 | 1.316 | 1.276 | 1.348 | 6,777,521 | 1.3114 | 7.24% |
| 2025-03-25 | 0 | 1.520 | 1.500 | 1.520 | 1.490 | 1.520 | 1,148,000 | 1,731,130 | 1.5080 | 1.227 | 1.211 | 1.227 | 1.203 | 1.227 | 1,421,892 | 1.2175 | 0.00% |
| 2025-03-24 | 0 | 1.520 | 1.510 | 1.530 | 1.510 | 1.560 | 173,000 | 263,720 | 1.5244 | 1.227 | 1.219 | 1.235 | 1.219 | 1.260 | 214,275 | 1.2308 | -1.94% |
| 2025-03-21 | 0 | 1.550 | 1.530 | 1.550 | 1.520 | 1.570 | 601,000 | 923,820 | 1.5371 | 1.251 | 1.235 | 1.251 | 1.227 | 1.268 | 744,388 | 1.2410 | 1.31% |
| 2025-03-20 | 0 | 1.530 | 1.530 | 1.540 | 1.530 | 1.580 | 724,000 | 1,127,570 | 1.5574 | 1.235 | 1.235 | 1.243 | 1.235 | 1.276 | 896,733 | 1.2574 | -3.77% |
| 2025-03-19 | 0 | 1.590 | 1.570 | 1.590 | 1.560 | 1.600 | 435,000 | 685,310 | 1.5754 | 1.284 | 1.268 | 1.284 | 1.260 | 1.292 | 538,783 | 1.2720 | 0.00% |
| 2025-03-18 | 0 | 1.590 | 1.580 | 1.590 | 1.570 | 1.640 | 734,000 | 1,163,930 | 1.5857 | 1.284 | 1.276 | 1.284 | 1.268 | 1.324 | 909,119 | 1.2803 | -0.62% |
| 2025-03-17 | 0 | 1.600 | 1.570 | 1.600 | 1.530 | 1.600 | 2,009,000 | 3,179,240 | 1.5825 | 1.292 | 1.268 | 1.292 | 1.235 | 1.292 | 2,488,311 | 1.2777 | 2.56% |
| 2025-03-14 | 0 | 1.560 | 1.550 | 1.560 | 1.520 | 1.560 | 439,000 | 675,850 | 1.5395 | 1.260 | 1.251 | 1.260 | 1.227 | 1.260 | 543,738 | 1.2430 | 1.96% |
| 2025-03-13 | 0 | 1.530 | 1.510 | 1.530 | 1.500 | 1.560 | 636,000 | 979,480 | 1.5401 | 1.235 | 1.219 | 1.235 | 1.211 | 1.260 | 787,738 | 1.2434 | 2.00% |
| 2025-03-12 | 0 | 1.500 | 1.500 | 1.510 | 1.490 | 1.550 | 430,000 | 647,740 | 1.5064 | 1.211 | 1.211 | 1.219 | 1.203 | 1.251 | 532,590 | 1.2162 | -1.96% |
| 2025-03-11 | 0 | 1.530 | 1.530 | 1.540 | 1.480 | 1.550 | 670,000 | 1,005,320 | 1.5005 | 1.235 | 1.235 | 1.243 | 1.195 | 1.251 | 829,850 | 1.2114 | 1.32% |
| 2025-03-10 | 0 | 1.510 | 1.520 | 1.530 | 1.500 | 1.550 | 1,402,000 | 2,127,280 | 1.5173 | 1.219 | 1.227 | 1.235 | 1.211 | 1.251 | 1,736,492 | 1.2250 | -1.31% |
| 2025-03-07 | 0 | 1.530 | 1.520 | 1.530 | 1.530 | 1.600 | 881,000 | 1,358,280 | 1.5417 | 1.235 | 1.227 | 1.235 | 1.235 | 1.292 | 1,091,191 | 1.2448 | -1.29% |
| 2025-03-06 | 0 | 1.550 | 1.550 | 1.560 | 1.520 | 1.660 | 3,283,000 | 5,112,430 | 1.5572 | 1.251 | 1.251 | 1.260 | 1.227 | 1.340 | 4,066,265 | 1.2573 | -2.52% |
| 2025-03-05 | 0 | 1.590 | 1.570 | 1.590 | 1.470 | 1.620 | 5,321,000 | 8,347,560 | 1.5688 | 1.284 | 1.268 | 1.284 | 1.187 | 1.308 | 6,590,495 | 1.2666 | 8.16% |
| 2025-03-04 | 0 | 1.470 | 1.460 | 1.470 | 1.430 | 1.490 | 691,000 | 1,015,440 | 1.4695 | 1.187 | 1.179 | 1.187 | 1.155 | 1.203 | 855,860 | 1.1865 | 1.38% |
| 2025-03-03 | 0 | 1.450 | 1.430 | 1.450 | 1.430 | 1.480 | 442,000 | 641,500 | 1.4514 | 1.171 | 1.155 | 1.171 | 1.155 | 1.195 | 547,453 | 1.1718 | -0.68% |
| 2025-02-28 | 0 | 1.460 | 1.420 | 1.460 | 1.420 | 1.480 | 509,000 | 730,150 | 1.4345 | 1.179 | 1.146 | 1.179 | 1.146 | 1.195 | 630,438 | 1.1582 | -0.68% |
| 2025-02-27 | 0 | 1.470 | 1.460 | 1.470 | 1.430 | 1.490 | 698,000 | 1,013,520 | 1.4520 | 1.187 | 1.179 | 1.187 | 1.155 | 1.203 | 864,530 | 1.1723 | -0.68% |
| 2025-02-26 | 0 | 1.480 | 1.460 | 1.480 | 1.410 | 1.480 | 802,000 | 1,169,990 | 1.4588 | 1.195 | 1.179 | 1.195 | 1.138 | 1.195 | 993,343 | 1.1778 | 3.50% |
| 2025-02-25 | 0 | 1.430 | 1.430 | 1.440 | 1.400 | 1.480 | 849,000 | 1,217,020 | 1.4335 | 1.155 | 1.155 | 1.163 | 1.130 | 1.195 | 1,051,556 | 1.1574 | 0.70% |
| 2025-02-24 | 0 | 1.420 | 1.420 | 1.440 | 1.400 | 1.510 | 852,000 | 1,211,390 | 1.4218 | 1.146 | 1.146 | 1.163 | 1.130 | 1.219 | 1,055,272 | 1.1479 | -2.74% |
| 2025-02-21 | 0 | 1.460 | 1.440 | 1.460 | 1.420 | 1.550 | 1,473,000 | 2,166,940 | 1.4711 | 1.179 | 1.163 | 1.179 | 1.146 | 1.251 | 1,824,431 | 1.1877 | -4.58% |
| 2025-02-20 | 0 | 1.530 | 1.480 | 1.520 | 1.480 | 1.580 | 1,782,000 | 2,692,040 | 1.5107 | 1.235 | 1.195 | 1.227 | 1.195 | 1.276 | 2,207,153 | 1.2197 | -2.55% |
| 2025-02-19 | 0 | 1.570 | 1.560 | 1.570 | 1.410 | 1.570 | 3,248,000 | 4,910,730 | 1.5119 | 1.268 | 1.260 | 1.268 | 1.138 | 1.268 | 4,022,915 | 1.2207 | 9.03% |
| 2025-02-18 | 0 | 1.440 | 1.440 | 1.450 | 1.390 | 1.460 | 1,710,000 | 2,454,380 | 1.4353 | 1.163 | 1.163 | 1.171 | 1.122 | 1.179 | 2,117,975 | 1.1588 | 3.60% |
| 2025-02-17 | 0 | 1.390 | 1.370 | 1.390 | 1.360 | 1.400 | 561,000 | 768,590 | 1.3700 | 1.122 | 1.106 | 1.122 | 1.098 | 1.130 | 694,845 | 1.1061 | 0.00% |
| 2025-02-14 | 0 | 1.390 | 1.380 | 1.390 | 1.360 | 1.420 | 1,139,000 | 1,575,050 | 1.3828 | 1.122 | 1.114 | 1.122 | 1.098 | 1.146 | 1,410,745 | 1.1165 | 1.46% |
| 2025-02-13 | 0 | 1.370 | 1.340 | 1.370 | 1.330 | 1.380 | 654,000 | 884,360 | 1.3522 | 1.106 | 1.082 | 1.106 | 1.074 | 1.114 | 810,033 | 1.0918 | 0.74% |
| 2025-02-12 | 0 | 1.360 | 1.350 | 1.370 | 1.340 | 1.380 | 870,000 | 1,178,630 | 1.3547 | 1.098 | 1.090 | 1.106 | 1.082 | 1.114 | 1,077,566 | 1.0938 | -1.45% |
| 2025-02-11 | 0 | 1.380 | 1.370 | 1.380 | 1.350 | 1.380 | 410,000 | 557,290 | 1.3592 | 1.114 | 1.106 | 1.114 | 1.090 | 1.114 | 507,819 | 1.0974 | -0.72% |
| 2025-02-10 | 0 | 1.390 | 1.380 | 1.390 | 1.360 | 1.390 | 326,000 | 449,880 | 1.3800 | 1.122 | 1.114 | 1.122 | 1.098 | 1.122 | 403,778 | 1.1142 | 0.72% |
| 2025-02-07 | 0 | 1.380 | 1.370 | 1.380 | 1.350 | 1.400 | 564,000 | 770,450 | 1.3660 | 1.114 | 1.106 | 1.114 | 1.090 | 1.130 | 698,560 | 1.1029 | 2.22% |
| 2025-02-06 | 0 | 1.350 | 1.340 | 1.350 | 1.320 | 1.350 | 1,001,000 | 1,341,090 | 1.3398 | 1.090 | 1.082 | 1.090 | 1.066 | 1.090 | 1,239,821 | 1.0817 | 0.00% |
| 2025-02-05 | 0 | 1.350 | 1.340 | 1.350 | 1.340 | 1.380 | 621,000 | 837,690 | 1.3489 | 1.090 | 1.082 | 1.090 | 1.082 | 1.114 | 769,159 | 1.0891 | -0.74% |
| 2025-02-04 | 0 | 1.360 | 1.350 | 1.360 | 1.330 | 1.360 | 1,018,000 | 1,376,360 | 1.3520 | 1.098 | 1.090 | 1.098 | 1.074 | 1.098 | 1,260,877 | 1.0916 | 0.00% |
| 2025-02-03 | 0 | 1.360 | 1.330 | 1.350 | 1.330 | 1.370 | 419,000 | 560,180 | 1.3369 | 1.098 | 1.074 | 1.090 | 1.074 | 1.106 | 518,966 | 1.0794 | -0.73% |
| 2025-01-28 | 0 | 1.370 | 1.350 | 1.370 | 1.340 | 1.370 | 241,000 | 326,470 | 1.3546 | 1.106 | 1.090 | 1.106 | 1.082 | 1.106 | 298,498 | 1.0937 | 0.00% |
| 2025-01-27 | 0 | 1.370 | 1.370 | 1.400 | 1.350 | 1.400 | 902,000 | 1,239,430 | 1.3741 | 1.106 | 1.106 | 1.130 | 1.090 | 1.130 | 1,117,201 | 1.1094 | 0.00% |
| 2025-01-24 | 0 | 1.370 | 1.360 | 1.370 | 1.330 | 1.410 | 979,000 | 1,342,350 | 1.3711 | 1.106 | 1.098 | 1.106 | 1.074 | 1.138 | 1,212,572 | 1.1070 | 3.01% |
| 2025-01-23 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.390 | 830,000 | 1,129,590 | 1.3610 | 1.074 | 1.074 | 1.082 | 1.074 | 1.122 | 1,028,023 | 1.0988 | -1.48% |
| 2025-01-22 | 0 | 1.350 | 1.350 | 1.360 | 1.350 | 1.410 | 1,252,000 | 1,714,480 | 1.3694 | 1.090 | 1.090 | 1.098 | 1.090 | 1.138 | 1,550,705 | 1.1056 | -4.93% |
| 2025-01-21 | 0 | 1.420 | 1.420 | 1.440 | 1.420 | 1.550 | 1,893,000 | 2,757,320 | 1.4566 | 1.146 | 1.146 | 1.163 | 1.146 | 1.251 | 2,344,636 | 1.1760 | -8.39% |
| 2025-01-20 | 0 | 1.550 | 1.550 | 1.560 | 1.530 | 1.580 | 1,460,000 | 2,258,480 | 1.5469 | 1.251 | 1.251 | 1.260 | 1.235 | 1.276 | 1,808,330 | 1.2489 | 0.00% |
| 2025-01-17 | 0 | 1.550 | 1.550 | 1.560 | 1.440 | 1.600 | 2,520,000 | 3,902,960 | 1.5488 | 1.251 | 1.251 | 1.260 | 1.163 | 1.292 | 3,121,227 | 1.2505 | 6.90% |
| 2025-01-16 | 0 | 1.450 | 1.440 | 1.460 | 1.440 | 1.520 | 1,467,000 | 2,160,070 | 1.4724 | 1.171 | 1.163 | 1.179 | 1.163 | 1.227 | 1,817,000 | 1.1888 | 0.00% |
| 2025-01-15 | 0 | 1.450 | 1.450 | 1.470 | 1.350 | 1.510 | 4,119,000 | 5,926,050 | 1.4387 | 1.171 | 1.171 | 1.187 | 1.090 | 1.219 | 5,101,720 | 1.1616 | 5.84% |
| 2025-01-14 | 0 | 1.370 | 1.370 | 1.380 | 1.350 | 1.380 | 1,101,000 | 1,503,510 | 1.3656 | 1.106 | 1.106 | 1.114 | 1.090 | 1.114 | 1,363,679 | 1.1025 | -0.72% |
| 2025-01-13 | 0 | 1.380 | 1.370 | 1.380 | 1.320 | 1.430 | 2,845,000 | 3,898,450 | 1.3703 | 1.114 | 1.106 | 1.114 | 1.066 | 1.155 | 3,523,766 | 1.1063 | -0.72% |
| 2025-01-10 | 0 | 1.390 | 1.390 | 1.400 | 1.360 | 1.610 | 15,622,000 | 22,758,840 | 1.4568 | 1.122 | 1.122 | 1.130 | 1.098 | 1.300 | 19,349,129 | 1.1762 | -11.46% |
| 2025-01-09 | 0 | 1.570 | 1.560 | 1.570 | 1.570 | 1.930 | 49,011,000 | 86,807,259 | 1.7712 | 1.268 | 1.260 | 1.268 | 1.268 | 1.558 | 60,704,146 | 1.4300 |
Webb-site Database - Powered By Linux Group