Numans Health Food Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02530  2025-01-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 0.770 0.720 0.770 0.720 0.770 296,000 221,600 0.7486 0.770 0.720 0.770 0.720 0.770 296,000 0.7486 0.00%
2026-06-17 0 0.770 0.740 0.780 0.770 0.790 424,000 330,800 0.7802 0.770 0.740 0.780 0.770 0.790 424,000 0.7802 0.65%
2026-06-16 0 0.790 0.780 0.790 0.780 0.830 1,096,000 880,800 0.8036 0.765 0.755 0.765 0.755 0.804 1,131,817 0.7782 1.28%
2026-06-15 0 0.780 0.750 0.780 0.740 0.790 360,000 273,040 0.7584 0.755 0.726 0.755 0.717 0.765 371,765 0.7344 -2.50%
2026-06-12 0 0.800 0.700 0.800 0.700 0.800 1,296,000 979,440 0.7557 0.775 0.678 0.775 0.678 0.775 1,338,353 0.7318 2.56%
2026-06-11 0 0.780 0.710 0.780 0.730 0.780 488,000 367,360 0.7528 0.755 0.688 0.755 0.707 0.755 503,948 0.7290 6.85%
2026-06-10 0 0.730 0.700 0.730 0.700 0.730 280,000 198,640 0.7094 0.707 0.678 0.707 0.678 0.707 289,150 0.6870 -1.35%
2026-06-09 0 0.740 0.710 0.730 0.730 0.750 360,000 266,960 0.7416 0.717 0.688 0.707 0.707 0.726 371,765 0.7181 -1.33%
2026-06-08 0 0.750 0.720 0.750 0.720 0.750 144,000 105,920 0.7356 0.726 0.697 0.726 0.697 0.726 148,706 0.7123 0.00%
2026-06-05 0 0.750 0.710 0.750 0.700 0.750 1,104,000 809,280 0.7330 0.726 0.688 0.726 0.678 0.726 1,140,078 0.7098 0.00%
2026-06-04 0 0.750 0.700 0.750 0.700 0.750 680,000 484,960 0.7132 0.726 0.678 0.726 0.678 0.726 702,222 0.6906 2.74%
2026-06-03 0 0.730 0.710 0.730 0.710 0.730 64,000 45,840 0.7163 0.707 0.688 0.707 0.688 0.707 66,092 0.6936 -5.19%
2026-06-02 0 0.770 0.740 0.770 0.750 0.780 136,000 103,600 0.7618 0.746 0.717 0.746 0.726 0.755 140,444 0.7377 2.67%
2026-06-01 0 0.750 0.690 0.750 0.690 0.750 432,000 305,920 0.7081 0.726 0.668 0.726 0.668 0.726 446,118 0.6857 7.14%
2026-05-29 0 0.700 0.680 0.700 0.680 0.700 320,000 220,080 0.6878 0.678 0.658 0.678 0.658 0.678 330,458 0.6660 2.94%
2026-05-28 0 0.680 0.620 0.680 0.630 0.700 224,000 149,680 0.6682 0.658 0.600 0.658 0.610 0.678 231,320 0.6471 6.25%
2026-05-27 0 0.640 0.610 0.640 0.590 0.640 752,000 457,840 0.6088 0.620 0.591 0.620 0.571 0.620 776,575 0.5896 -1.54%
2026-05-26 0 0.650 0.610 0.620 0.610 0.680 704,000 447,120 0.6351 0.629 0.591 0.600 0.591 0.658 727,007 0.6150 0.00%
2026-05-22 0 0.650 0.610 0.650 0.570 0.650 392,000 238,160 0.6076 0.629 0.591 0.629 0.552 0.629 404,810 0.5883 6.56%
2026-05-21 0 0.610 0.560 0.610 0.530 0.610 736,000 412,480 0.5604 0.591 0.542 0.591 0.513 0.591 760,052 0.5427 10.91%
2026-05-20 0 0.550 0.480 0.550 0.490 0.550 512,000 261,080 0.5099 0.533 0.465 0.533 0.474 0.533 528,732 0.4938 5.77%
2026-05-19 0 0.520 0.480 0.520 0.490 0.520 320,000 159,840 0.4995 0.504 0.465 0.504 0.474 0.504 330,458 0.4837 0.00%
2026-05-18 0 0.520 0.480 0.520 0.490 0.520 424,000 212,960 0.5023 0.504 0.465 0.504 0.474 0.504 437,856 0.4864 -1.89%
2026-05-15 0 0.530 0.510 0.530 - - 0 0 - 0.513 0.494 0.513 - - 0 - 0.00%
2026-05-14 0 0.530 0.510 0.530 - - 0 0 - 0.513 0.494 0.513 - - 0 - 0.00%
2026-05-13 0 0.530 0.510 0.530 0.500 0.530 312,000 160,240 0.5136 0.513 0.494 0.513 0.484 0.513 322,196 0.4973 0.00%
2026-05-12 0 0.530 0.530 0.540 0.530 0.530 24,000 12,720 0.5300 0.513 0.513 0.523 0.513 0.513 24,784 0.5132 -3.64%
2026-05-11 0 0.550 0.520 0.560 0.550 0.550 8,000 4,400 0.5500 0.533 0.504 0.542 0.533 0.533 8,261 0.5326 0.00%
2026-05-08 0 0.550 0.530 0.550 0.510 0.550 72,000 37,680 0.5233 0.533 0.513 0.533 0.494 0.533 74,353 0.5068 5.77%
2026-05-07 0 0.520 0.475 0.520 0.450 0.520 864,000 417,560 0.4833 0.504 0.460 0.504 0.436 0.504 892,235 0.4680 1.96%
2026-05-06 0 0.510 0.485 0.520 0.510 0.540 104,000 54,400 0.5231 0.494 0.470 0.504 0.494 0.523 107,399 0.5065 -3.77%
2026-05-05 0 0.530 0.530 0.550 0.530 0.580 600,000 329,440 0.5491 0.513 0.513 0.533 0.513 0.562 619,608 0.5317 -11.67%
2026-05-04 0 0.600 0.520 0.600 0.620 0.620 80,000 49,600 0.6200 0.581 0.504 0.581 0.600 0.600 82,614 0.6004 1.69%
2026-04-30 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-29 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-28 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-27 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-24 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-23 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-22 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-21 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-20 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-17 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-16 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-15 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-14 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-13 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-10 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-09 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-08 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-02 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-04-01 1 - - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2026-03-31 0 0.590 0.560 0.590 0.560 0.590 2,072,000 1,201,760 0.5800 0.571 0.542 0.571 0.542 0.571 2,139,712 0.5616 0.00%
2026-03-30 0 0.590 0.550 0.590 0.580 0.590 136,000 79,600 0.5853 0.571 0.533 0.571 0.562 0.571 140,444 0.5668 -1.67%
2026-03-27 0 0.600 0.550 0.600 0.550 0.600 768,000 437,200 0.5693 0.581 0.533 0.581 0.533 0.581 793,098 0.5513 5.26%
2026-03-26 0 0.570 0.560 0.570 0.560 0.570 152,000 86,160 0.5668 0.552 0.542 0.552 0.542 0.552 156,967 0.5489 0.00%
2026-03-25 0 0.570 0.550 0.570 0.550 0.590 96,000 54,080 0.5633 0.552 0.533 0.552 0.533 0.571 99,137 0.5455 -5.00%
2026-03-24 0 0.600 0.560 0.600 0.590 0.600 24,000 14,240 0.5933 0.581 0.542 0.581 0.571 0.581 24,784 0.5746 5.26%
2026-03-23 0 0.570 0.550 0.570 0.560 0.590 32,000 18,320 0.5725 0.552 0.533 0.552 0.542 0.571 33,046 0.5544 -3.39%
2026-03-20 0 0.590 0.570 0.590 0.570 0.620 152,000 88,400 0.5816 0.571 0.552 0.571 0.552 0.600 156,967 0.5632 -4.84%
2026-03-19 0 0.620 0.560 0.620 0.580 0.620 144,000 88,880 0.6172 0.600 0.542 0.600 0.562 0.600 148,706 0.5977 1.64%
2026-03-18 0 0.610 0.560 0.610 0.570 0.630 280,000 169,840 0.6066 0.591 0.542 0.591 0.552 0.610 289,150 0.5874 0.00%
2026-03-17 0 0.610 0.550 0.610 0.530 0.610 408,000 232,240 0.5692 0.591 0.533 0.591 0.513 0.591 421,333 0.5512 8.93%
2026-03-16 0 0.560 0.540 0.560 0.530 0.560 256,000 138,400 0.5406 0.542 0.523 0.542 0.513 0.542 264,366 0.5235 0.00%
2026-03-13 0 0.560 0.540 0.550 0.540 0.560 480,000 268,160 0.5587 0.542 0.523 0.533 0.523 0.542 495,686 0.5410 0.00%
2026-03-12 0 0.560 0.550 0.570 0.560 0.570 216,000 121,440 0.5622 0.542 0.533 0.552 0.542 0.552 223,059 0.5444 -5.08%
2026-03-11 0 0.590 0.570 0.600 0.570 0.590 296,000 169,360 0.5722 0.571 0.552 0.581 0.552 0.571 305,673 0.5541 -1.67%
2026-03-10 0 0.600 0.570 0.600 0.570 0.600 264,000 155,440 0.5888 0.581 0.552 0.581 0.552 0.581 272,627 0.5702 3.45%
2026-03-09 0 0.580 0.560 0.580 0.560 0.580 160,000 90,960 0.5685 0.562 0.542 0.562 0.542 0.562 165,229 0.5505 -3.33%
2026-03-06 0 0.600 0.570 0.600 0.570 0.600 88,000 51,120 0.5809 0.581 0.552 0.581 0.552 0.581 90,876 0.5625 1.69%
2026-03-05 0 0.590 0.560 0.590 0.560 0.590 520,000 301,600 0.5800 0.571 0.542 0.571 0.542 0.571 536,993 0.5616 1.72%
2026-03-04 0 0.580 0.550 0.580 0.550 0.600 592,000 342,560 0.5786 0.562 0.533 0.562 0.533 0.581 611,346 0.5603 -3.33%
2026-03-03 0 0.600 0.580 0.600 0.580 0.600 352,000 207,360 0.5891 0.581 0.562 0.581 0.562 0.581 363,503 0.5704 3.45%
2026-03-02 0 0.580 0.580 0.590 0.580 0.590 96,000 55,840 0.5817 0.562 0.562 0.571 0.562 0.571 99,137 0.5633 -3.33%
2026-02-27 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.571 0.581 0.581 0.581 8,261 0.5810 0.00%
2026-02-26 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.571 0.581 0.581 0.581 8,261 0.5810 0.00%
2026-02-25 0 0.600 0.580 0.600 0.580 0.600 24,000 14,240 0.5933 0.581 0.562 0.581 0.562 0.581 24,784 0.5746 0.00%
2026-02-24 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.562 0.581 0.581 0.581 8,261 0.5810 0.00%
2026-02-23 0 0.600 0.590 0.600 0.590 0.630 544,000 336,800 0.6191 0.581 0.571 0.581 0.571 0.610 561,778 0.5995 -6.25%
2026-02-20 0 0.640 0.600 0.640 0.640 0.640 8,000 5,120 0.6400 0.620 0.581 0.620 0.620 0.620 8,261 0.6197 3.23%
2026-02-16 0 0.620 0.600 0.630 0.610 0.620 16,000 9,840 0.6150 0.600 0.581 0.610 0.591 0.600 16,523 0.5955 3.33%
2026-02-13 0 0.600 0.590 0.610 0.590 0.610 336,000 204,320 0.6081 0.581 0.571 0.591 0.571 0.591 346,980 0.5889 -1.64%
2026-02-12 0 0.610 0.590 0.630 0.590 0.610 16,000 9,600 0.6000 0.591 0.571 0.610 0.571 0.591 16,523 0.5810 3.39%
2026-02-11 0 0.590 0.590 0.620 0.580 0.610 368,000 221,600 0.6022 0.571 0.571 0.600 0.562 0.591 380,026 0.5831 -7.81%
2026-02-10 0 0.640 0.610 0.650 0.640 0.640 8,000 5,120 0.6400 0.620 0.591 0.629 0.620 0.620 8,261 0.6197 1.59%
2026-02-09 0 0.630 0.600 0.640 0.630 0.640 416,000 264,880 0.6367 0.610 0.581 0.620 0.610 0.620 429,595 0.6166 -3.08%
2026-02-06 0 0.650 0.610 0.650 0.650 0.650 8,000 5,200 0.6500 0.629 0.591 0.629 0.629 0.629 8,261 0.6294 0.00%
2026-02-05 0 0.650 0.610 0.650 0.650 0.650 8,000 5,200 0.6500 0.629 0.591 0.629 0.629 0.629 8,261 0.6294 0.00%
2026-02-04 0 0.650 0.610 0.650 0.660 0.660 8,000 5,280 0.6600 0.629 0.591 0.629 0.639 0.639 8,261 0.6391 1.56%
2026-02-03 0 0.640 0.610 0.640 0.640 0.640 8,000 5,120 0.6400 0.620 0.591 0.620 0.620 0.620 8,261 0.6197 0.00%
2026-02-02 0 0.640 0.610 0.640 0.640 0.640 152,000 97,280 0.6400 0.620 0.591 0.620 0.620 0.620 156,967 0.6197 3.23%
2026-01-30 0 0.620 0.610 0.640 0.600 0.600 8,000 4,800 0.6000 0.600 0.591 0.620 0.581 0.581 8,261 0.5810 -3.12%
2026-01-29 0 0.640 0.600 0.640 0.640 0.640 8,000 5,120 0.6400 0.620 0.581 0.620 0.620 0.620 8,261 0.6197 -1.54%
2026-01-28 0 0.650 0.610 0.650 - - 8,000 5,040 0.6300 0.629 0.591 0.629 - - 8,261 0.6101 0.00%
2026-01-27 0 0.650 0.610 0.650 0.630 0.660 40,000 25,920 0.6480 0.629 0.591 0.629 0.610 0.639 41,307 0.6275 1.56%
2026-01-26 0 0.640 0.600 0.640 0.640 0.640 8,000 5,120 0.6400 0.620 0.581 0.620 0.620 0.620 8,261 0.6197 0.00%
2026-01-23 0 0.640 0.610 0.640 - - 0 0 - 0.620 0.591 0.620 - - 0 - 0.00%
2026-01-22 0 0.640 0.610 0.640 0.640 0.640 80,000 51,200 0.6400 0.620 0.591 0.620 0.620 0.620 82,614 0.6197 0.00%
2026-01-21 0 0.640 0.610 0.640 0.640 0.640 8,000 5,120 0.6400 0.620 0.591 0.620 0.620 0.620 8,261 0.6197 0.00%
2026-01-20 0 0.640 0.600 0.640 0.640 0.640 200,000 128,000 0.6400 0.620 0.581 0.620 0.620 0.620 206,536 0.6197 3.23%
2026-01-19 0 0.620 0.610 0.620 0.620 0.620 8,000 4,960 0.6200 0.600 0.591 0.600 0.600 0.600 8,261 0.6004 0.00%
2026-01-16 0 0.620 0.610 0.640 0.620 0.640 408,000 256,960 0.6298 0.600 0.591 0.620 0.600 0.620 421,333 0.6099 5.08%
2026-01-15 0 0.590 0.590 0.610 0.580 0.610 48,000 28,480 0.5933 0.571 0.571 0.591 0.562 0.591 49,569 0.5746 1.72%
2026-01-14 0 0.580 0.560 0.590 - - 8,000 4,640 0.5800 0.562 0.542 0.571 - - 8,261 0.5616 0.00%
2026-01-13 0 0.580 0.580 0.610 0.580 0.580 16,000 9,280 0.5800 0.562 0.562 0.591 0.562 0.562 16,523 0.5616 -3.33%
2026-01-09 0 0.600 0.580 0.590 0.580 0.600 24,000 14,160 0.5900 0.581 0.562 0.571 0.562 0.581 24,784 0.5713 5.26%
2026-01-08 0 0.570 0.570 0.590 0.560 0.610 976,000 591,040 0.6056 0.552 0.552 0.571 0.542 0.591 1,007,895 0.5864 -8.06%
2026-01-07 0 0.620 0.590 0.640 0.620 0.620 8,000 4,960 0.6200 0.600 0.571 0.620 0.600 0.600 8,261 0.6004 0.00%
2026-01-06 0 0.620 0.600 0.620 0.590 0.620 128,000 76,800 0.6000 0.600 0.581 0.600 0.571 0.600 132,183 0.5810 -4.62%
2026-01-05 0 0.650 0.600 0.640 0.630 0.650 896,000 565,200 0.6308 0.629 0.581 0.620 0.610 0.629 925,281 0.6108 4.84%
2025-12-31 0 0.620 0.580 0.620 0.620 0.620 8,000 4,960 0.6200 0.600 0.562 0.600 0.600 0.600 8,261 0.6004 1.64%
2025-12-30 0 0.610 0.610 0.620 0.610 0.610 64,000 39,040 0.6100 0.591 0.591 0.600 0.591 0.591 66,092 0.5907 0.00%
2025-12-29 0 0.610 0.570 0.610 0.620 0.620 24,000 14,880 0.6200 0.591 0.552 0.591 0.600 0.600 24,784 0.6004 1.67%
2025-12-24 0 0.600 0.570 0.610 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.591 0.581 0.581 8,261 0.5810 0.00%
2025-12-23 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.562 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-12-22 0 0.600 0.580 0.600 0.570 0.600 16,000 9,360 0.5850 0.581 0.562 0.581 0.552 0.581 16,523 0.5665 0.00%
2025-12-19 0 0.600 0.540 0.620 0.560 0.600 408,000 242,560 0.5945 0.581 0.523 0.600 0.542 0.581 421,333 0.5757 7.14%
2025-12-18 0 0.560 0.550 0.560 0.560 0.560 8,000 4,480 0.5600 0.542 0.533 0.542 0.542 0.542 8,261 0.5423 0.00%
2025-12-17 0 0.560 0.540 0.560 0.540 0.560 48,000 26,080 0.5433 0.542 0.523 0.542 0.523 0.542 49,569 0.5261 0.00%
2025-12-16 0 0.560 0.540 0.560 0.560 0.560 16,000 8,960 0.5600 0.542 0.523 0.542 0.542 0.542 16,523 0.5423 -1.75%
2025-12-15 0 0.570 0.540 0.570 0.550 0.570 88,000 48,880 0.5555 0.552 0.523 0.552 0.533 0.552 90,876 0.5379 -1.72%
2025-12-12 0 0.580 0.560 0.580 0.580 0.580 16,000 9,280 0.5800 0.562 0.542 0.562 0.562 0.562 16,523 0.5616 -1.69%
2025-12-11 0 0.590 0.580 0.590 0.590 0.590 8,000 4,720 0.5900 0.571 0.562 0.571 0.571 0.571 8,261 0.5713 -1.67%
2025-12-10 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.571 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-12-09 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-12-08 0 0.600 0.570 0.620 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.600 0.581 0.581 8,261 0.5810 0.00%
2025-12-05 0 0.600 0.570 0.600 0.600 0.600 24,000 14,400 0.6000 0.581 0.552 0.581 0.581 0.581 24,784 0.5810 0.00%
2025-12-04 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-12-03 0 0.600 0.570 0.620 0.590 0.600 112,000 66,800 0.5964 0.581 0.552 0.600 0.571 0.581 115,660 0.5776 3.45%
2025-12-02 0 0.580 0.570 0.600 0.570 0.580 16,000 9,200 0.5750 0.562 0.552 0.581 0.552 0.562 16,523 0.5568 -3.33%
2025-12-01 0 0.600 0.560 0.630 0.600 0.600 16,000 9,440 0.5900 0.581 0.542 0.610 0.581 0.581 16,523 0.5713 3.45%
2025-11-28 0 0.580 0.560 0.620 0.580 0.580 8,000 4,640 0.5800 0.562 0.542 0.600 0.562 0.562 8,261 0.5616 0.00%
2025-11-27 0 0.580 0.560 0.580 0.580 0.580 8,000 4,640 0.5800 0.562 0.542 0.562 0.562 0.562 8,261 0.5616 0.00%
2025-11-26 0 0.580 0.560 0.580 0.570 0.590 80,000 45,920 0.5740 0.562 0.542 0.562 0.552 0.571 82,614 0.5558 0.00%
2025-11-25 0 0.580 0.570 0.580 0.560 0.580 96,000 54,400 0.5667 0.562 0.552 0.562 0.542 0.562 99,137 0.5487 -3.33%
2025-11-24 0 0.600 0.570 0.600 0.580 0.600 24,000 14,160 0.5900 0.581 0.552 0.581 0.562 0.581 24,784 0.5713 0.00%
2025-11-21 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-11-20 0 0.600 0.570 0.600 0.590 0.600 80,000 47,280 0.5910 0.581 0.552 0.581 0.571 0.581 82,614 0.5723 0.00%
2025-11-19 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.581 0.581 0.581 8,261 0.5810 1.69%
2025-11-18 0 0.590 0.570 0.590 0.570 0.590 32,000 18,560 0.5800 0.571 0.552 0.571 0.552 0.571 33,046 0.5616 -1.67%
2025-11-17 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-11-14 0 0.600 0.570 0.600 0.570 0.600 64,000 38,080 0.5950 0.581 0.552 0.581 0.552 0.581 66,092 0.5762 0.00%
2025-11-13 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.552 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-11-12 0 0.600 0.570 0.600 0.570 0.600 32,000 18,640 0.5825 0.581 0.552 0.581 0.552 0.581 33,046 0.5641 0.00%
2025-11-11 0 0.600 0.570 0.600 0.580 0.600 24,000 14,160 0.5900 0.581 0.552 0.581 0.562 0.581 24,784 0.5713 1.69%
2025-11-10 0 0.590 0.570 0.600 0.580 0.590 24,000 13,920 0.5800 0.571 0.552 0.581 0.562 0.571 24,784 0.5616 -1.67%
2025-11-07 0 0.600 0.560 0.600 0.570 0.600 32,000 18,640 0.5825 0.581 0.542 0.581 0.552 0.581 33,046 0.5641 0.00%
2025-11-06 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.533 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-11-05 0 0.600 0.570 0.600 0.560 0.600 24,000 14,000 0.5833 0.581 0.552 0.581 0.542 0.581 24,784 0.5649 -3.23%
2025-11-04 0 0.620 0.550 0.620 0.610 0.620 24,000 14,800 0.6167 0.600 0.533 0.600 0.591 0.600 24,784 0.5972 0.00%
2025-11-03 0 0.620 0.550 0.620 0.550 0.620 112,000 65,600 0.5857 0.600 0.533 0.600 0.533 0.600 115,660 0.5672 3.33%
2025-10-31 0 0.600 0.520 0.600 0.590 0.600 16,000 9,520 0.5950 0.581 0.504 0.581 0.571 0.581 16,523 0.5762 0.00%
2025-10-30 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.533 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-10-28 0 0.600 0.540 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.523 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-10-27 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.533 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-10-24 0 0.600 0.540 0.600 0.500 0.600 1,080,000 592,160 0.5483 0.581 0.523 0.581 0.484 0.581 1,115,294 0.5309 0.00%
2025-10-23 0 0.600 0.530 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.513 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-10-22 0 0.600 0.530 0.600 0.590 0.600 16,000 9,520 0.5950 0.581 0.513 0.581 0.571 0.581 16,523 0.5762 0.00%
2025-10-21 0 0.600 0.530 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.513 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-10-20 0 0.600 0.530 0.600 0.580 0.600 32,000 18,880 0.5900 0.581 0.513 0.581 0.562 0.581 33,046 0.5713 1.69%
2025-10-17 0 0.590 0.530 0.590 0.590 0.590 16,000 9,280 0.5800 0.571 0.513 0.571 0.571 0.571 16,523 0.5616 3.51%
2025-10-16 0 0.570 0.530 0.570 0.530 0.570 88,000 48,080 0.5464 0.552 0.513 0.552 0.513 0.552 90,876 0.5291 3.64%
2025-10-15 0 0.550 0.520 0.550 0.520 0.550 240,000 127,600 0.5317 0.533 0.504 0.533 0.504 0.533 247,843 0.5148 0.00%
2025-10-14 0 0.550 0.520 0.550 0.520 0.570 456,000 249,760 0.5477 0.533 0.504 0.533 0.504 0.552 470,902 0.5304 -3.51%
2025-10-13 0 0.570 0.560 0.600 0.570 0.570 56,000 31,920 0.5700 0.552 0.542 0.581 0.552 0.552 57,830 0.5520 -1.72%
2025-10-10 0 0.580 0.560 0.600 0.550 0.580 288,000 162,560 0.5644 0.562 0.542 0.581 0.533 0.562 297,412 0.5466 0.00%
2025-10-09 0 0.580 0.570 0.590 0.580 0.590 88,000 51,120 0.5809 0.562 0.552 0.571 0.562 0.571 90,876 0.5625 -3.33%
2025-10-08 0 0.600 0.590 0.610 0.600 0.610 32,000 19,440 0.6075 0.581 0.571 0.591 0.581 0.591 33,046 0.5883 -1.64%
2025-10-06 0 0.610 0.590 0.610 0.610 0.610 8,000 4,880 0.6100 0.591 0.571 0.591 0.591 0.591 8,261 0.5907 0.00%
2025-10-03 0 0.610 0.590 0.620 0.610 0.610 8,000 4,880 0.6100 0.591 0.571 0.600 0.591 0.591 8,261 0.5907 1.67%
2025-10-02 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.571 0.581 0.581 0.581 8,261 0.5810 0.00%
2025-09-30 0 0.600 0.600 0.610 0.590 0.590 48,000 28,400 0.5917 0.581 0.581 0.591 0.571 0.571 49,569 0.5729 -1.64%
2025-09-29 0 0.610 0.600 0.610 0.620 0.620 16,000 9,920 0.6200 0.591 0.581 0.591 0.600 0.600 16,523 0.6004 -1.61%
2025-09-26 0 0.620 0.600 0.620 0.630 0.630 8,000 5,040 0.6300 0.600 0.581 0.600 0.610 0.610 8,261 0.6101 0.00%
2025-09-25 0 0.620 0.600 0.630 0.610 0.620 40,000 24,560 0.6140 0.600 0.581 0.610 0.591 0.600 41,307 0.5946 0.00%
2025-09-24 0 0.620 0.590 0.630 0.600 0.620 48,000 29,440 0.6133 0.600 0.571 0.610 0.581 0.600 49,569 0.5939 0.00%
2025-09-23 0 0.620 0.590 0.620 0.620 0.620 8,000 4,960 0.6200 0.600 0.571 0.600 0.600 0.600 8,261 0.6004 0.00%
2025-09-22 0 0.620 0.590 0.620 0.620 0.620 8,000 4,960 0.6200 0.600 0.571 0.600 0.600 0.600 8,261 0.6004 1.64%
2025-09-19 0 0.610 0.600 0.620 0.610 0.610 16,000 9,760 0.6100 0.591 0.581 0.600 0.591 0.591 16,523 0.5907 1.67%
2025-09-18 0 0.600 0.590 0.630 0.600 0.600 32,000 19,200 0.6000 0.581 0.571 0.610 0.581 0.581 33,046 0.5810 0.00%
2025-09-17 0 0.600 0.590 0.620 0.590 0.610 80,000 48,480 0.6060 0.581 0.571 0.600 0.571 0.591 82,614 0.5868 -1.64%
2025-09-16 0 0.610 0.590 0.620 0.610 0.610 32,000 19,520 0.6100 0.591 0.571 0.600 0.591 0.591 33,046 0.5907 -1.61%
2025-09-15 0 0.620 0.590 0.620 0.620 0.620 48,000 29,760 0.6200 0.600 0.571 0.600 0.600 0.600 49,569 0.6004 -1.59%
2025-09-12 0 0.630 0.590 0.630 0.620 0.630 72,000 45,120 0.6267 0.610 0.571 0.610 0.600 0.610 74,353 0.6068 0.00%
2025-09-11 0 0.630 0.600 0.630 0.630 0.630 8,000 5,040 0.6300 0.610 0.581 0.610 0.610 0.610 8,261 0.6101 5.00%
2025-09-10 0 0.600 0.590 0.600 0.570 0.610 304,000 179,280 0.5897 0.581 0.571 0.581 0.552 0.591 313,935 0.5711 1.69%
2025-09-09 0 0.590 0.590 0.600 0.590 0.590 40,000 23,680 0.5920 0.571 0.571 0.581 0.571 0.571 41,307 0.5733 -1.67%
2025-09-08 0 0.600 0.590 0.610 0.600 0.610 24,000 14,480 0.6033 0.581 0.571 0.591 0.581 0.591 24,784 0.5842 -3.23%
2025-09-05 0 0.620 0.590 0.620 0.620 0.620 8,000 4,960 0.6200 0.600 0.571 0.600 0.600 0.600 8,261 0.6004 3.33%
2025-09-04 0 0.600 0.600 0.630 0.590 0.590 32,000 19,040 0.5950 0.581 0.581 0.610 0.571 0.571 33,046 0.5762 -1.64%
2025-09-03 0 0.610 0.590 0.610 0.590 0.610 160,000 96,080 0.6005 0.591 0.571 0.591 0.571 0.591 165,229 0.5815 1.67%
2025-09-02 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.581 0.571 0.581 0.581 0.581 8,261 0.5810 -1.64%
2025-09-01 0 0.610 0.590 0.630 0.590 0.610 72,000 43,600 0.6056 0.591 0.571 0.610 0.571 0.591 74,353 0.5864 0.00%
2025-08-29 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.591 0.581 0.591 0.591 0.591 8,261 0.5907 1.67%
2025-08-28 0 0.600 0.580 0.600 0.600 0.610 80,000 48,240 0.6030 0.581 0.562 0.581 0.581 0.591 82,614 0.5839 0.00%
2025-08-27 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.581 0.581 0.600 0.581 0.581 33,046 0.5810 -1.64%
2025-08-26 0 0.610 0.610 0.620 0.610 0.610 48,000 29,280 0.6100 0.591 0.591 0.600 0.591 0.591 49,569 0.5907 0.00%
2025-08-25 0 0.610 0.610 0.620 0.600 0.630 232,000 142,400 0.6138 0.591 0.591 0.600 0.581 0.610 239,582 0.5944 -3.17%
2025-08-22 0 0.630 0.610 0.630 0.590 0.640 1,088,000 662,880 0.6093 0.610 0.591 0.610 0.571 0.620 1,123,556 0.5900 -1.56%
2025-08-21 0 0.640 0.630 0.640 0.630 0.640 120,000 76,720 0.6393 0.620 0.610 0.620 0.610 0.620 123,922 0.6191 0.00%
2025-08-20 0 0.640 0.640 0.650 0.640 0.640 88,000 56,320 0.6400 0.620 0.620 0.629 0.620 0.620 90,876 0.6197 -1.54%
2025-08-19 0 0.650 0.640 0.660 0.600 0.660 552,000 350,720 0.6354 0.629 0.620 0.639 0.581 0.639 570,039 0.6153 -2.99%
2025-08-18 0 0.670 0.650 0.680 0.670 0.680 192,000 129,040 0.6721 0.649 0.629 0.658 0.649 0.658 198,275 0.6508 -1.47%
2025-08-15 0 0.680 0.650 0.680 0.680 0.690 96,000 65,360 0.6808 0.658 0.629 0.658 0.658 0.668 99,137 0.6593 -1.45%
2025-08-14 0 0.690 0.660 0.690 0.700 0.700 96,000 67,200 0.7000 0.668 0.639 0.668 0.678 0.678 99,137 0.6778 -1.43%
2025-08-13 0 0.700 0.670 0.700 0.690 0.710 944,000 668,640 0.7083 0.678 0.649 0.678 0.668 0.688 974,850 0.6859 7.69%
2025-08-12 0 0.650 0.630 0.680 0.650 0.650 16,000 10,400 0.6500 0.629 0.610 0.658 0.629 0.629 16,523 0.6294 0.00%
2025-08-11 0 0.650 0.630 0.650 0.630 0.650 128,000 81,600 0.6375 0.629 0.610 0.629 0.610 0.629 132,183 0.6173 1.56%
2025-08-08 0 0.640 0.640 0.660 0.640 0.660 96,000 62,560 0.6517 0.620 0.620 0.639 0.620 0.639 99,137 0.6310 -3.03%
2025-08-07 0 0.660 0.650 0.670 0.650 0.670 88,000 58,800 0.6682 0.639 0.629 0.649 0.629 0.649 90,876 0.6470 1.54%
2025-08-06 0 0.650 0.640 0.670 0.640 0.640 8,000 5,120 0.6400 0.629 0.620 0.649 0.620 0.620 8,261 0.6197 -1.52%
2025-08-05 0 0.660 0.650 0.680 0.660 0.660 8,000 5,280 0.6600 0.639 0.629 0.658 0.639 0.639 8,261 0.6391 0.00%
2025-08-04 0 0.660 0.650 0.670 0.650 0.670 96,000 64,000 0.6667 0.639 0.629 0.649 0.629 0.649 99,137 0.6456 1.54%
2025-08-01 0 0.650 0.640 0.650 0.650 0.660 16,000 10,480 0.6550 0.629 0.620 0.629 0.629 0.639 16,523 0.6343 -1.52%
2025-07-31 0 0.660 0.630 0.660 0.660 0.660 8,000 5,280 0.6600 0.639 0.610 0.639 0.639 0.639 8,261 0.6391 0.00%
2025-07-30 0 0.660 0.660 0.680 0.650 0.650 24,000 15,600 0.6500 0.639 0.639 0.658 0.629 0.629 24,784 0.6294 -1.49%
2025-07-29 0 0.670 0.660 0.690 0.650 0.660 480,000 324,720 0.6765 0.649 0.639 0.668 0.629 0.639 495,686 0.6551 -2.90%
2025-07-28 0 0.690 0.640 0.690 0.700 0.700 8,000 5,600 0.7000 0.668 0.620 0.668 0.678 0.678 8,261 0.6778 1.47%
2025-07-25 0 0.680 0.640 0.680 0.660 0.690 120,000 79,680 0.6640 0.658 0.620 0.658 0.639 0.668 123,922 0.6430 3.03%
2025-07-24 0 0.660 0.640 0.660 0.660 0.660 8,000 5,280 0.6600 0.639 0.620 0.639 0.639 0.639 8,261 0.6391 0.00%
2025-07-23 0 0.660 0.640 0.660 0.660 0.660 160,000 105,520 0.6595 0.639 0.620 0.639 0.639 0.639 165,229 0.6386 0.00%
2025-07-22 0 0.660 0.650 0.660 0.630 0.660 120,000 77,840 0.6487 0.639 0.629 0.639 0.610 0.639 123,922 0.6281 1.54%
2025-07-21 0 0.650 0.640 0.650 0.630 0.650 104,000 66,560 0.6400 0.629 0.620 0.629 0.610 0.629 107,399 0.6197 0.00%
2025-07-18 0 0.650 0.650 0.660 0.650 0.650 40,000 26,000 0.6500 0.629 0.629 0.639 0.629 0.629 41,307 0.6294 0.00%
2025-07-17 0 0.650 0.640 0.660 0.640 0.670 368,000 239,600 0.6511 0.629 0.620 0.639 0.620 0.649 380,026 0.6305 -4.41%
2025-07-16 0 0.680 0.660 0.680 0.670 0.680 112,000 75,920 0.6779 0.658 0.639 0.658 0.649 0.658 115,660 0.6564 0.00%
2025-07-15 0 0.680 0.670 0.680 0.650 0.680 2,832,000 1,905,360 0.6728 0.658 0.649 0.658 0.629 0.658 2,924,549 0.6515 0.00%
2025-07-14 0 0.680 0.660 0.700 0.660 0.680 5,176,000 3,430,240 0.6627 0.658 0.639 0.678 0.639 0.658 5,345,150 0.6417 1.49%
2025-07-11 0 0.670 0.640 0.670 0.670 0.690 280,000 189,680 0.6774 0.649 0.620 0.649 0.649 0.668 289,150 0.6560 3.08%
2025-07-10 0 0.650 0.630 0.650 0.650 0.660 32,000 20,960 0.6550 0.629 0.610 0.629 0.629 0.639 33,046 0.6343 -1.52%
2025-07-09 0 0.660 0.640 0.660 0.640 0.660 96,000 62,000 0.6458 0.639 0.620 0.639 0.620 0.639 99,137 0.6254 1.54%
2025-07-08 0 0.650 0.650 0.660 0.640 0.650 136,000 88,240 0.6488 0.629 0.629 0.639 0.620 0.629 140,444 0.6283 -1.52%
2025-07-07 0 0.660 0.640 0.690 0.660 0.660 56,000 36,960 0.6600 0.639 0.620 0.668 0.639 0.639 57,830 0.6391 0.00%
2025-07-04 0 0.660 0.640 0.700 0.660 0.670 96,000 63,520 0.6617 0.639 0.620 0.678 0.639 0.649 99,137 0.6407 -1.49%
2025-07-03 0 0.670 0.660 0.690 0.660 0.710 216,000 147,840 0.6844 0.649 0.639 0.668 0.639 0.688 223,059 0.6628 -1.47%
2025-07-02 0 0.680 0.680 0.700 0.660 0.720 8,384,000 5,694,640 0.6792 0.658 0.658 0.678 0.639 0.697 8,657,987 0.6577 0.00%
2025-06-30 0 0.680 0.670 0.690 0.670 0.690 184,000 124,320 0.6757 0.658 0.649 0.668 0.649 0.668 190,013 0.6543 3.03%
2025-06-27 0 0.660 0.640 0.660 0.630 0.670 7,016,000 4,520,560 0.6443 0.639 0.620 0.639 0.610 0.649 7,245,281 0.6239 4.76%
2025-06-26 0 0.630 0.620 0.640 0.620 0.620 24,000 14,880 0.6200 0.610 0.600 0.620 0.600 0.600 24,784 0.6004 0.00%
2025-06-25 0 0.630 0.620 0.640 0.620 0.620 64,000 39,680 0.6200 0.610 0.600 0.620 0.600 0.600 66,092 0.6004 0.00%
2025-06-24 0 0.630 0.610 0.630 0.610 0.630 104,000 64,320 0.6185 0.610 0.591 0.610 0.591 0.610 107,399 0.5989 3.28%
2025-06-23 0 0.610 0.610 0.620 0.610 0.610 40,400 24,728 0.6121 0.591 0.591 0.600 0.591 0.591 41,720 0.5927 0.00%
2025-06-20 0 0.610 0.610 0.620 0.610 0.610 112,000 68,480 0.6114 0.591 0.591 0.600 0.591 0.591 115,660 0.5921 0.00%
2025-06-19 0 0.610 0.610 0.620 0.600 0.620 224,000 137,360 0.6132 0.591 0.591 0.600 0.581 0.600 231,320 0.5938 -3.17%
2025-06-18 0 0.630 0.610 0.630 0.630 0.630 56,000 35,280 0.6300 0.610 0.591 0.610 0.610 0.610 57,830 0.6101 3.28%
2025-06-17 0 0.610 0.610 0.630 0.610 0.620 128,000 78,720 0.6150 0.591 0.591 0.610 0.591 0.600 132,183 0.5955 0.00%
2025-06-16 0 0.610 0.610 0.630 0.610 0.630 224,000 137,840 0.6154 0.591 0.591 0.610 0.591 0.610 231,320 0.5959 -1.61%
2025-06-13 0 0.620 0.610 0.620 0.620 0.650 200,000 125,760 0.6288 0.600 0.591 0.600 0.600 0.629 206,536 0.6089 -4.62%
2025-06-12 0 0.650 0.640 0.650 0.650 0.650 104,000 67,600 0.6500 0.629 0.620 0.629 0.629 0.629 107,399 0.6294 0.00%
2025-06-11 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.629 0.620 0.629 0.629 0.629 24,784 0.6294 1.56%
2025-06-10 0 0.640 0.630 0.660 0.630 0.660 192,000 123,440 0.6429 0.620 0.610 0.639 0.610 0.639 198,275 0.6226 1.59%
2025-06-09 0 0.630 0.630 0.660 0.630 0.700 144,000 98,160 0.6817 0.610 0.610 0.639 0.610 0.678 148,706 0.6601 -5.97%
2025-06-06 0 0.670 0.610 0.660 0.610 0.680 192,000 121,520 0.6329 0.649 0.591 0.639 0.591 0.658 198,275 0.6129 6.35%
2025-06-05 0 0.630 0.610 0.630 0.600 0.630 224,000 137,680 0.6146 0.610 0.591 0.610 0.581 0.610 231,320 0.5952 3.28%
2025-06-04 0 0.610 0.600 0.610 0.610 0.610 168,000 102,480 0.6100 0.591 0.581 0.591 0.591 0.591 173,490 0.5907 -1.61%
2025-06-03 0 0.620 0.610 0.640 0.620 0.680 560,000 355,520 0.6349 0.600 0.591 0.620 0.600 0.658 578,301 0.6148 -13.44%
2025-06-02 0 0.770 0.690 0.750 0.610 0.800 824,000 556,000 0.6748 0.694 0.622 0.676 0.550 0.721 914,721 0.6078 22.22%
2025-05-30 0 0.630 0.620 0.630 0.620 0.630 40,000 24,960 0.6240 0.568 0.559 0.568 0.559 0.568 44,404 0.5621 1.61%
2025-05-29 0 0.620 0.620 0.630 0.610 0.610 72,000 43,920 0.6100 0.559 0.559 0.568 0.550 0.550 79,927 0.5495 0.00%
2025-05-28 0 0.620 0.620 0.630 0.610 0.630 168,000 103,920 0.6186 0.559 0.559 0.568 0.550 0.568 186,497 0.5572 -1.59%
2025-05-27 0 0.630 0.630 0.640 0.630 0.630 80,000 50,400 0.6300 0.568 0.568 0.577 0.568 0.568 88,808 0.5675 0.00%
2025-05-26 0 0.630 0.630 0.650 0.630 0.640 120,000 76,400 0.6367 0.568 0.568 0.586 0.568 0.577 133,212 0.5735 -1.56%
2025-05-23 0 0.640 0.630 0.660 0.640 0.660 104,000 67,600 0.6500 0.577 0.568 0.595 0.577 0.595 115,450 0.5855 -1.54%
2025-05-22 0 0.650 0.650 0.660 0.640 0.650 32,000 20,720 0.6475 0.586 0.586 0.595 0.577 0.586 35,523 0.5833 0.00%
2025-05-21 0 0.650 0.640 0.650 0.650 0.650 8,000 5,200 0.6500 0.586 0.577 0.586 0.586 0.586 8,881 0.5855 1.56%
2025-05-20 0 0.640 0.640 0.660 0.630 0.640 344,000 219,680 0.6386 0.577 0.577 0.595 0.568 0.577 381,874 0.5753 0.00%
2025-05-19 0 0.640 0.630 0.640 0.630 0.640 32,000 20,240 0.6325 0.577 0.568 0.577 0.568 0.577 35,523 0.5698 0.00%
2025-05-16 0 0.640 0.630 0.650 0.630 0.650 256,000 165,040 0.6447 0.577 0.568 0.586 0.568 0.586 284,185 0.5807 1.59%
2025-05-15 0 0.630 0.630 0.650 0.630 0.650 272,000 174,160 0.6403 0.568 0.568 0.586 0.568 0.586 301,947 0.5768 -1.56%
2025-05-14 0 0.640 0.640 0.650 0.640 0.650 680,000 435,600 0.6406 0.577 0.577 0.586 0.577 0.586 754,867 0.5771 0.00%
2025-05-13 0 0.640 0.640 0.650 0.640 0.660 96,000 62,240 0.6483 0.577 0.577 0.586 0.577 0.595 106,569 0.5840 0.00%
2025-05-12 0 0.640 0.640 0.660 0.640 0.670 208,000 134,400 0.6462 0.577 0.577 0.595 0.577 0.604 230,900 0.5821 -4.48%
2025-05-09 0 0.670 0.660 0.690 0.660 0.670 376,000 248,400 0.6606 0.604 0.595 0.622 0.595 0.604 417,397 0.5951 1.52%
2025-05-08 0 0.660 0.650 0.670 0.660 0.670 112,000 74,080 0.6614 0.595 0.586 0.604 0.595 0.604 124,331 0.5958 -1.49%
2025-05-07 0 0.670 0.650 0.680 0.650 0.670 48,000 31,360 0.6533 0.604 0.586 0.613 0.586 0.604 53,285 0.5885 1.52%
2025-05-06 0 0.660 0.660 0.670 0.650 0.660 56,000 36,800 0.6571 0.595 0.595 0.604 0.586 0.595 62,166 0.5920 -1.49%
2025-05-02 0 0.670 0.660 0.670 0.650 0.670 368,000 239,520 0.6509 0.604 0.595 0.604 0.586 0.604 408,516 0.5863 0.00%
2025-04-30 0 0.670 0.650 0.670 0.690 0.690 88,000 60,640 0.6891 0.604 0.586 0.604 0.622 0.622 97,689 0.6207 0.00%
2025-04-29 0 0.670 0.640 0.680 0.640 0.680 464,000 301,040 0.6488 0.604 0.577 0.613 0.577 0.613 515,086 0.5844 -1.47%
2025-04-28 0 0.680 0.640 0.680 - - 0 0 - 0.613 0.577 0.613 - - 0 - 0.00%
2025-04-25 0 0.680 0.650 0.680 0.660 0.720 424,000 285,600 0.6736 0.613 0.586 0.613 0.595 0.649 470,682 0.6068 -4.23%
2025-04-24 0 0.710 0.700 0.710 0.640 0.710 648,000 448,000 0.6914 0.640 0.631 0.640 0.577 0.640 719,344 0.6228 7.58%
2025-04-23 0 0.660 0.640 0.660 0.640 0.660 192,000 124,320 0.6475 0.595 0.577 0.595 0.577 0.595 213,139 0.5833 0.00%
2025-04-22 0 0.660 0.650 0.670 0.650 0.660 224,000 145,160 0.6480 0.595 0.586 0.604 0.586 0.595 248,662 0.5838 -1.49%
2025-04-17 0 0.670 0.640 0.670 - - 0 0 - 0.604 0.577 0.604 - - 0 - 0.00%
2025-04-16 0 0.670 0.670 0.680 0.640 0.670 176,000 114,400 0.6500 0.604 0.604 0.613 0.577 0.604 195,377 0.5855 0.00%
2025-04-15 0 0.670 0.660 0.700 0.640 0.670 168,000 112,240 0.6681 0.604 0.595 0.631 0.577 0.604 186,497 0.6018 0.00%
2025-04-14 0 0.670 0.640 0.670 0.630 0.670 480,000 309,040 0.6438 0.604 0.577 0.604 0.568 0.604 532,847 0.5800 1.52%
2025-04-11 0 0.660 0.650 0.660 0.610 0.670 240,000 154,320 0.6430 0.595 0.586 0.595 0.550 0.604 266,424 0.5792 -1.49%
2025-04-10 0 0.670 0.650 0.660 0.650 0.680 40,000 26,640 0.6660 0.604 0.586 0.595 0.586 0.613 44,404 0.5999 1.52%
2025-04-09 0 0.660 0.630 0.660 0.610 0.660 600,000 379,440 0.6324 0.595 0.568 0.595 0.550 0.595 666,059 0.5697 0.00%
2025-04-08 0 0.660 0.630 0.660 0.600 0.720 1,632,000 1,126,720 0.6904 0.595 0.568 0.595 0.540 0.649 1,811,680 0.6219 10.00%
2025-04-07 0 0.600 0.600 0.620 0.580 0.640 1,344,000 826,880 0.6152 0.540 0.540 0.559 0.522 0.577 1,491,972 0.5542 -10.45%
2025-04-03 0 0.670 0.640 0.670 0.650 0.680 1,288,000 852,240 0.6617 0.604 0.577 0.604 0.586 0.613 1,429,807 0.5961 -1.47%
2025-04-02 0 0.680 0.680 0.690 0.670 0.700 664,000 454,720 0.6848 0.613 0.613 0.622 0.604 0.631 737,105 0.6169 -5.56%
2025-04-01 0 0.720 0.680 0.720 0.680 0.720 80,000 55,520 0.6940 0.649 0.613 0.649 0.613 0.649 88,808 0.6252 2.86%
2025-03-31 0 0.700 0.670 0.700 0.650 0.700 408,000 276,320 0.6773 0.631 0.604 0.631 0.586 0.631 452,920 0.6101 2.94%
2025-03-28 0 0.680 0.680 0.720 0.680 0.750 360,000 254,640 0.7073 0.613 0.613 0.649 0.613 0.676 399,635 0.6372 -5.56%
2025-03-27 0 0.720 0.720 0.740 0.710 0.760 648,000 469,280 0.7242 0.649 0.649 0.667 0.640 0.685 719,344 0.6524 -5.26%
2025-03-26 0 0.760 0.730 0.760 0.680 0.760 528,000 379,280 0.7183 0.685 0.658 0.685 0.613 0.685 586,132 0.6471 5.56%
2025-03-25 0 0.720 0.690 0.720 0.630 0.750 4,272,000 2,869,680 0.6717 0.649 0.622 0.649 0.568 0.676 4,742,340 0.6051 0.00%
2025-03-24 0 0.720 0.720 0.730 0.720 0.790 584,000 432,960 0.7414 0.649 0.649 0.658 0.649 0.712 648,297 0.6678 -8.86%
2025-03-21 0 0.790 0.760 0.790 0.720 0.810 2,712,000 2,037,440 0.7513 0.712 0.685 0.712 0.649 0.730 3,010,587 0.6768 1.28%
2025-03-20 0 0.780 0.780 0.800 0.780 0.790 248,000 195,120 0.7868 0.703 0.703 0.721 0.703 0.712 275,304 0.7087 -2.50%
2025-03-19 0 0.800 0.780 0.800 0.790 0.820 496,000 396,720 0.7998 0.721 0.703 0.721 0.712 0.739 550,609 0.7205 1.27%
2025-03-18 0 0.790 0.790 0.800 0.790 0.820 1,296,000 1,041,520 0.8036 0.712 0.712 0.721 0.712 0.739 1,438,687 0.7239 -2.47%
2025-03-17 0 0.810 0.800 0.820 0.800 0.820 272,000 220,400 0.8103 0.730 0.721 0.739 0.721 0.739 301,947 0.7299 -1.22%
2025-03-14 0 0.820 0.800 0.820 0.790 0.860 1,208,000 989,840 0.8194 0.739 0.721 0.739 0.712 0.775 1,340,999 0.7381 -1.20%
2025-03-13 0 0.830 0.820 0.830 0.750 0.830 1,608,000 1,256,240 0.7812 0.748 0.739 0.748 0.676 0.748 1,785,038 0.7038 5.06%
2025-03-12 0 0.790 0.790 0.810 0.790 0.860 1,512,000 1,232,160 0.8149 0.712 0.712 0.730 0.712 0.775 1,678,469 0.7341 -7.06%
2025-03-11 0 0.850 0.840 0.850 0.750 0.860 6,064,000 4,971,920 0.8199 0.766 0.757 0.766 0.676 0.775 6,731,636 0.7386 6.25%
2025-03-10 0 0.800 0.800 0.810 0.780 0.830 896,000 728,000 0.8125 0.721 0.721 0.730 0.703 0.748 994,648 0.7319 -1.23%
2025-03-07 0 0.810 0.800 0.810 0.800 0.960 6,368,000 5,541,280 0.8702 0.730 0.721 0.730 0.721 0.865 7,069,106 0.7839 -5.81%
2025-03-06 0 0.860 0.850 0.870 0.670 0.870 14,408,000 11,646,000 0.8083 0.775 0.766 0.784 0.604 0.784 15,994,296 0.7281 26.47%
2025-03-05 0 0.680 0.680 0.690 0.670 0.680 2,600,000 1,766,880 0.6796 0.613 0.613 0.622 0.604 0.613 2,886,256 0.6122 0.00%
2025-03-04 0 0.680 0.670 0.680 0.670 0.680 2,008,000 1,356,800 0.6757 0.613 0.604 0.613 0.604 0.613 2,229,077 0.6087 0.00%
2025-03-03 0 0.680 0.680 0.690 0.660 0.680 240,000 162,560 0.6773 0.613 0.613 0.622 0.595 0.613 266,424 0.6102 0.00%
2025-02-28 0 0.680 0.680 0.690 0.650 0.680 1,060,000 716,280 0.6757 0.613 0.613 0.622 0.586 0.613 1,176,704 0.6087 4.62%
2025-02-27 0 0.650 0.650 0.660 0.640 0.670 56,000 36,480 0.6514 0.586 0.586 0.595 0.577 0.604 62,166 0.5868 0.00%
2025-02-26 0 0.650 0.650 0.660 0.640 0.660 1,248,000 822,640 0.6592 0.586 0.586 0.595 0.577 0.595 1,385,403 0.5938 -1.52%
2025-02-25 0 0.660 0.640 0.660 0.620 0.660 1,072,000 688,800 0.6425 0.595 0.577 0.595 0.559 0.595 1,190,025 0.5788 0.00%
2025-02-24 0 0.660 0.640 0.660 0.630 0.660 2,648,000 1,728,240 0.6527 0.595 0.577 0.595 0.568 0.595 2,939,540 0.5879 0.00%
2025-02-21 0 0.660 0.640 0.670 0.650 0.680 1,080,000 716,880 0.6638 0.595 0.577 0.604 0.586 0.613 1,198,906 0.5979 -2.94%
2025-02-20 0 0.680 0.670 0.680 0.670 0.680 136,000 91,920 0.6759 0.613 0.604 0.613 0.604 0.613 150,973 0.6088 -1.45%
2025-02-19 0 0.690 0.680 0.700 0.670 0.700 2,392,000 1,644,240 0.6874 0.622 0.613 0.631 0.604 0.631 2,655,355 0.6192 1.47%
2025-02-18 0 0.680 0.680 0.690 0.680 0.690 928,000 639,360 0.6890 0.613 0.613 0.622 0.613 0.622 1,030,171 0.6206 -2.86%
2025-02-17 0 0.700 0.680 0.700 0.670 0.700 688,000 474,160 0.6892 0.631 0.613 0.631 0.604 0.631 763,748 0.6208 0.00%
2025-02-14 0 0.700 0.680 0.700 0.680 0.710 3,680,000 2,566,640 0.6975 0.631 0.613 0.631 0.613 0.640 4,085,162 0.6283 1.45%
2025-02-13 0 0.690 0.670 0.690 0.660 0.690 1,744,000 1,188,320 0.6814 0.622 0.604 0.622 0.595 0.622 1,936,011 0.6138 1.47%
2025-02-12 0 0.680 0.670 0.690 0.640 0.700 4,184,000 2,871,200 0.6862 0.613 0.604 0.622 0.577 0.631 4,644,651 0.6182 -1.45%
2025-02-11 0 0.690 0.690 0.700 0.690 0.720 2,424,000 1,703,975 0.7030 0.622 0.622 0.631 0.622 0.649 2,690,878 0.6332 -4.17%
2025-02-10 0 0.720 0.700 0.710 0.690 0.720 2,248,000 1,571,840 0.6992 0.649 0.631 0.640 0.622 0.649 2,495,501 0.6299 0.00%
2025-02-07 0 0.720 0.700 0.710 0.680 0.720 2,648,000 1,860,160 0.7025 0.649 0.631 0.640 0.613 0.649 2,939,540 0.6328 4.35%
2025-02-06 0 0.690 0.690 0.700 0.690 0.720 800,000 564,400 0.7055 0.622 0.622 0.631 0.622 0.649 888,079 0.6355 -4.17%
2025-02-05 0 0.720 0.680 0.720 0.670 0.730 8,376,000 5,806,240 0.6932 0.649 0.613 0.649 0.604 0.658 9,298,183 0.6244 1.41%
2025-02-04 0 0.710 0.680 0.710 0.680 0.710 664,000 458,880 0.6911 0.640 0.613 0.640 0.613 0.640 737,105 0.6225 1.43%
2025-02-03 0 0.700 0.690 0.700 0.680 0.730 1,672,000 1,197,200 0.7160 0.631 0.622 0.631 0.613 0.658 1,856,084 0.6450 -2.78%
2025-01-28 0 0.720 0.700 0.720 0.690 0.730 2,072,000 1,470,320 0.7096 0.649 0.631 0.649 0.622 0.658 2,300,124 0.6392 1.41%
2025-01-27 0 0.710 0.710 0.740 0.700 0.750 4,036,000 2,924,880 0.7247 0.640 0.640 0.667 0.631 0.676 4,480,357 0.6528 -2.74%
2025-01-24 0 0.730 0.680 0.710 0.670 0.730 3,256,000 2,292,960 0.7042 0.658 0.613 0.640 0.604 0.658 3,614,480 0.6344 2.82%
2025-01-23 0 0.710 0.690 0.710 0.570 0.720 10,800,000 7,427,200 0.6877 0.640 0.622 0.640 0.513 0.649 11,989,061 0.6195 1.43%
2025-01-22 0 0.700 0.680 0.700 0.670 0.700 4,064,000 2,794,160 0.6875 0.631 0.613 0.631 0.604 0.631 4,511,439 0.6193 0.00%
2025-01-21 0 0.700 0.680 0.700 0.690 0.730 4,208,000 2,964,560 0.7045 0.631 0.613 0.631 0.622 0.658 4,671,294 0.6346 -4.11%
2025-01-20 0 0.730 0.720 0.730 0.680 0.730 6,168,000 4,353,440 0.7058 0.658 0.649 0.658 0.613 0.658 6,847,086 0.6358 7.35%
2025-01-17 0 0.680 0.670 0.680 0.610 0.690 9,696,000 6,278,080 0.6475 0.613 0.604 0.613 0.550 0.622 10,763,513 0.5833 3.03%
2025-01-16 0 0.660 0.640 0.660 0.560 0.660 7,352,000 4,583,520 0.6234 0.595 0.577 0.595 0.504 0.595 8,161,443 0.5616 13.79%
2025-01-15 0 0.580 0.570 0.580 0.530 0.620 10,528,000 6,092,640 0.5787 0.522 0.513 0.522 0.477 0.559 11,687,115 0.5213 9.43%
2025-01-14 0 0.530 0.530 0.540 0.510 0.580 10,416,000 5,616,500 0.5392 0.477 0.477 0.486 0.459 0.522 11,562,784 0.4857 -7.02%
2025-01-13 0 0.570 0.560 0.570 0.540 0.670 17,672,000 10,451,920 0.5914 0.513 0.504 0.513 0.486 0.604 19,617,657 0.5328 -17.39%
2025-01-10 0 0.690 0.680 0.690 0.580 0.790 123,024,000 89,626,200 0.7285 0.622 0.613 0.622 0.522 0.712 136,568,731 0.6563

Webb-site Database - Powered By Linux Group

Back to top