Chifeng Jilong Gold Mining Group Limited (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 06693  2025-03-10    
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
2026-06-22 0 26.58 26.56 26.58 25.60 27.14 6,236,671 163,468,182 26.211 26.58 26.56 26.58 25.60 27.14 6,236,671 26.211 -3.35%
2026-06-18 0 27.50 27.20 27.50 26.72 28.68 6,912,858 190,190,247 27.513 27.50 27.20 27.50 26.72 28.68 6,912,858 27.513 -4.71%
2026-06-17 0 28.86 28.84 28.86 28.14 29.44 3,602,438 103,502,633 28.731 28.86 28.84 28.86 28.14 29.44 3,602,438 28.731 0.07%
2026-06-16 0 28.84 28.80 28.84 28.34 29.50 3,782,407 109,297,985 28.896 28.84 28.80 28.84 28.34 29.50 3,782,407 28.896 -0.83%
2026-06-15 0 29.08 29.08 29.10 28.86 30.06 13,281,392 390,403,418 29.395 29.08 29.08 29.10 28.86 30.06 13,281,392 29.395 5.06%
2026-06-12 0 27.68 27.66 27.68 25.26 28.14 12,805,020 346,333,435 27.047 27.68 27.66 27.68 25.26 28.14 12,805,020 27.047 10.63%
2026-06-11 0 25.02 25.02 25.04 24.14 25.52 7,387,922 182,999,448 24.770 25.02 25.02 25.04 24.14 25.52 7,387,922 24.770 0.24%
2026-06-10 0 24.96 24.94 24.96 24.58 26.32 8,135,200 204,969,323 25.195 24.96 24.94 24.96 24.58 26.32 8,135,200 25.195 -7.76%
2026-06-09 0 27.06 27.06 27.14 26.72 27.56 4,017,800 109,022,742 27.135 27.06 27.06 27.14 26.72 27.56 4,017,800 27.135 -0.22%
2026-06-08 0 27.12 27.12 27.14 26.54 27.78 6,633,366 179,781,691 27.103 27.12 27.12 27.14 26.54 27.78 6,633,366 27.103 -6.16%
2026-06-05 0 28.90 28.88 28.90 28.56 29.74 3,670,254 106,565,292 29.035 28.90 28.88 28.90 28.56 29.74 3,670,254 29.035 -2.82%
2026-06-04 0 29.74 29.74 29.76 29.54 30.66 3,156,000 94,538,070 29.955 29.74 29.74 29.76 29.54 30.66 3,156,000 29.955 -2.94%
2026-06-03 0 30.64 30.60 30.64 30.42 31.14 3,069,185 94,099,130 30.659 30.64 30.60 30.64 30.42 31.14 3,069,185 30.659 -2.73%
2026-06-02 0 31.50 31.48 31.50 29.30 31.78 7,259,700 223,919,624 30.844 31.50 31.48 31.50 29.30 31.78 7,259,700 30.844 3.08%
2026-06-01 0 30.56 30.54 30.56 30.30 31.18 4,129,845 127,009,931 30.754 30.56 30.54 30.56 30.30 31.18 4,129,845 30.754 -0.33%
2026-05-29 0 30.66 30.66 30.68 30.66 32.64 7,406,800 230,860,217 31.169 30.66 30.66 30.68 30.66 32.64 7,406,800 31.169 -2.04%
2026-05-28 0 31.30 31.28 31.30 30.36 32.66 7,375,488 229,776,058 31.154 31.30 31.28 31.30 30.36 32.66 7,375,488 31.154 -4.75%
2026-05-27 0 32.86 32.86 32.88 32.70 34.78 5,051,782 167,776,426 33.211 32.86 32.86 32.88 32.70 34.78 5,051,782 33.211 -5.79%
2026-05-26 0 34.88 34.88 34.90 32.62 35.76 13,777,420 478,519,710 34.732 34.88 34.88 34.90 32.62 35.76 13,777,420 34.732 3.75%
2026-05-22 0 33.62 33.56 33.62 32.52 34.08 4,902,200 164,403,876 33.537 33.62 33.56 33.62 32.52 34.08 4,902,200 33.537 1.27%
2026-05-21 0 33.20 33.16 33.20 33.00 35.20 5,470,788 185,565,613 33.919 33.20 33.16 33.20 33.00 35.20 5,470,788 33.919 -2.01%
2026-05-20 0 33.88 33.84 33.88 32.64 34.60 8,277,780 276,952,896 33.457 33.88 33.84 33.88 32.64 34.60 8,277,780 33.457 -3.14%
2026-05-19 0 34.98 34.98 35.06 34.84 36.06 4,275,060 150,670,761 35.244 34.98 34.98 35.06 34.84 36.06 4,275,060 35.244 -1.56%
2026-05-18 0 35.90 35.90 36.00 35.08 36.96 9,333,430 334,545,614 35.844 35.53 35.53 35.63 34.72 36.58 9,429,471 35.479 -4.62%
2026-05-15 0 37.64 37.60 37.64 37.20 39.00 7,381,233 279,854,844 37.914 37.26 37.22 37.26 36.82 38.60 7,457,186 37.528 -5.99%
2026-05-14 0 40.04 40.00 40.04 39.60 40.86 5,182,995 207,380,374 40.012 39.63 39.59 39.63 39.20 40.44 5,236,328 39.604 -2.10%
2026-05-13 0 40.90 40.90 41.00 40.60 42.32 4,363,797 179,177,032 41.060 40.48 40.48 40.58 40.19 41.89 4,408,701 40.642 -1.78%
2026-05-12 0 41.64 41.60 41.64 41.50 43.20 5,197,212 219,671,266 42.267 41.22 41.18 41.22 41.08 42.76 5,250,692 41.837 0.87%
2026-05-11 0 41.28 41.28 41.38 40.88 45.12 11,204,146 470,384,359 41.983 40.86 40.86 40.96 40.46 44.66 11,319,437 41.555 -9.67%
2026-05-08 0 45.70 45.64 45.70 41.64 45.74 11,994,128 532,065,820 44.361 45.23 45.18 45.23 41.22 45.27 12,117,548 43.909 6.43%
2026-05-07 0 42.94 42.90 42.94 41.22 42.98 12,264,944 519,105,927 42.324 42.50 42.46 42.50 40.80 42.54 12,391,151 41.893 6.02%
2026-05-06 0 40.50 40.50 40.52 36.16 40.98 12,264,708 477,233,994 38.911 40.09 40.09 40.11 35.79 40.56 12,390,912 38.515 11.14%
2026-05-05 0 36.44 36.30 36.44 35.00 36.46 1,816,600 65,227,814 35.907 36.07 35.93 36.07 34.64 36.09 1,835,293 35.541 2.53%
2026-05-04 0 35.54 35.54 35.64 35.10 36.04 1,397,600 49,818,293 35.646 35.18 35.18 35.28 34.74 35.67 1,411,981 35.283 -1.28%
2026-04-30 0 36.00 35.98 36.00 35.80 37.98 5,240,023 190,700,968 36.393 35.63 35.61 35.63 35.44 37.59 5,293,943 36.022 -5.46%
2026-04-29 0 38.08 38.02 38.08 36.14 38.14 3,342,352 125,755,984 37.625 37.69 37.63 37.69 35.77 37.75 3,376,745 37.242 3.09%
2026-04-28 0 36.94 36.94 36.96 36.70 37.76 4,016,645 149,223,160 37.151 36.56 36.56 36.58 36.33 37.38 4,057,976 36.773 -2.22%
2026-04-27 0 37.78 37.78 37.88 37.50 39.08 4,874,800 185,382,782 38.029 37.40 37.40 37.49 37.12 38.68 4,924,962 37.641 -3.08%
2026-04-24 0 38.98 38.98 39.00 38.08 39.48 3,865,234 149,781,215 38.751 38.58 38.58 38.60 37.69 39.08 3,905,007 38.356 -0.36%
2026-04-23 0 39.12 39.12 39.14 38.64 41.94 8,988,026 354,481,630 39.439 38.72 38.72 38.74 38.25 41.51 9,080,513 39.038 -6.72%
2026-04-22 0 41.94 41.94 41.96 41.20 42.42 3,621,000 151,812,907 41.926 41.51 41.51 41.53 40.78 41.99 3,658,260 41.499 -1.13%
2026-04-21 0 42.42 42.32 42.42 41.02 42.46 2,883,179 120,878,844 41.926 41.99 41.89 41.99 40.60 42.03 2,912,847 41.499 2.17%
2026-04-20 0 41.52 41.52 41.60 40.66 41.80 3,118,800 128,874,076 41.322 41.10 41.10 41.18 40.25 41.37 3,150,893 40.901 1.02%
2026-04-17 0 41.10 41.10 41.16 40.60 41.84 6,500,958 265,959,244 40.911 40.68 40.68 40.74 40.19 41.41 6,567,853 40.494 -2.79%
2026-04-16 0 42.28 42.24 42.28 41.52 42.50 4,177,579 175,132,507 41.922 41.85 41.81 41.85 41.10 42.07 4,220,566 41.495 1.15%
2026-04-15 0 41.80 41.78 41.80 41.54 43.40 5,055,200 214,465,127 42.425 41.37 41.35 41.37 41.12 42.96 5,107,218 41.993 0.00%
2026-04-14 0 41.80 41.78 41.80 40.90 42.68 9,623,800 400,449,973 41.610 41.37 41.35 41.37 40.48 42.25 9,722,829 41.187 -0.14%
2026-04-13 0 41.86 41.42 41.86 40.96 42.20 4,210,780 175,050,925 41.572 41.43 41.00 41.43 40.54 41.77 4,254,109 41.149 -0.57%
2026-04-10 0 42.10 42.06 42.10 41.78 44.04 6,854,780 291,763,193 42.564 41.67 41.63 41.67 41.35 43.59 6,925,316 42.130 -2.64%
2026-04-09 0 43.24 43.22 43.24 43.12 44.80 5,879,672 256,139,198 43.564 42.80 42.78 42.80 42.68 44.34 5,940,174 43.120 -4.59%
2026-04-08 0 45.32 45.32 45.34 44.24 45.98 15,026,404 678,573,997 45.159 44.86 44.86 44.88 43.79 45.51 15,181,026 44.699 8.21%
2026-04-02 0 41.88 41.84 41.88 40.92 44.24 16,163,913 677,060,763 41.887 41.45 41.41 41.45 40.50 43.79 16,330,240 41.461 -5.33%
2026-04-01 0 44.24 44.10 44.24 42.48 44.74 15,595,889 681,146,091 43.675 43.79 43.65 43.79 42.05 44.28 15,756,371 43.230 7.02%
2026-03-31 0 41.34 41.30 41.34 40.86 43.48 14,592,608 614,612,399 42.118 40.92 40.88 40.92 40.44 43.04 14,742,767 41.689 1.03%
2026-03-30 0 40.92 40.82 40.92 36.82 41.20 22,445,422 884,598,838 39.411 40.50 40.40 40.50 36.44 40.78 22,676,386 39.010 10.30%
2026-03-27 0 37.10 37.10 37.14 34.62 37.78 14,022,620 516,823,253 36.856 36.72 36.72 36.76 34.27 37.40 14,166,913 36.481 5.70%
2026-03-26 0 35.10 35.04 35.10 34.72 36.88 8,579,987 304,837,002 35.529 34.74 34.68 34.74 34.37 36.50 8,668,275 35.167 -5.14%
2026-03-25 0 37.00 36.86 37.00 36.02 38.28 20,400,918 760,802,116 37.293 36.62 36.48 36.62 35.65 37.89 20,610,844 36.913 3.93%
2026-03-24 0 35.60 35.24 35.60 31.90 35.96 27,465,887 926,707,862 33.740 35.24 34.88 35.24 31.58 35.59 27,748,512 33.397 12.94%
2026-03-23 0 31.52 31.52 31.80 30.76 35.24 44,817,752 1,436,476,222 32.052 31.20 31.20 31.48 30.45 34.88 45,278,929 31.725 -25.10%
2026-03-20 1 - - - - - 0 0 - 41.65 - - - - 0 - 0.00%
2026-03-19 1 - - - - - 0 0 - 41.65 - - - - 0 - 0.00%
2026-03-18 0 42.08 42.06 42.08 39.14 42.20 12,689,450 517,828,606 40.808 41.65 41.63 41.65 38.74 41.77 12,820,025 40.392 7.73%
2026-03-17 0 39.06 39.06 39.08 38.02 40.52 9,211,184 360,329,316 39.119 38.66 38.66 38.68 37.63 40.11 9,305,967 38.720 3.66%
2026-03-16 0 37.68 37.68 37.72 36.84 39.56 10,970,005 415,196,004 37.848 37.30 37.30 37.34 36.46 39.16 11,082,887 37.463 -6.50%
2026-03-13 0 40.30 40.26 40.30 39.98 43.54 8,959,800 370,253,456 41.324 39.89 39.85 39.89 39.57 43.10 9,051,997 40.903 -7.74%
2026-03-12 0 43.68 43.58 43.68 42.28 44.24 8,434,937 365,308,607 43.309 43.24 43.14 43.24 41.85 43.79 8,521,733 42.868 1.53%
2026-03-11 0 43.02 42.98 43.02 42.50 44.08 9,165,440 396,541,006 43.265 42.58 42.54 42.58 42.07 43.63 9,259,753 42.824 2.19%
2026-03-10 0 42.10 42.10 42.12 40.28 42.10 8,587,979 355,021,065 41.339 41.67 41.67 41.69 39.87 41.67 8,676,350 40.918 5.41%
2026-03-09 0 39.94 39.80 39.94 37.08 40.32 11,851,157 459,259,854 38.752 39.53 39.39 39.53 36.70 39.91 11,973,106 38.358 0.35%
2026-03-06 0 39.80 39.74 39.80 37.96 40.84 9,328,139 368,006,035 39.451 39.39 39.34 39.39 37.57 40.42 9,424,126 39.049 1.69%
2026-03-05 0 39.14 39.10 39.14 38.90 41.50 8,882,266 352,534,193 39.690 38.74 38.70 38.74 38.50 41.08 8,973,665 39.285 -3.69%
2026-03-04 0 40.64 40.64 40.72 39.80 42.40 8,752,025 356,131,357 40.691 40.23 40.23 40.31 39.39 41.97 8,842,084 40.277 -3.38%
2026-03-03 0 42.06 42.00 42.06 41.22 44.44 16,738,241 711,370,227 42.500 41.63 41.57 41.63 40.80 43.99 16,910,478 42.067 -5.44%
2026-03-02 0 44.48 44.46 44.48 40.16 45.00 24,794,876 1,051,141,657 42.394 44.03 44.01 44.03 39.75 44.54 25,050,016 41.962 12.15%
2026-02-27 0 39.66 39.66 39.68 38.80 39.98 5,027,100 198,634,494 39.513 39.26 39.26 39.28 38.40 39.57 5,078,829 39.110 2.69%
2026-02-26 0 38.62 38.62 38.80 38.58 39.92 4,327,611 168,859,544 39.019 38.23 38.23 38.40 38.19 39.51 4,372,142 38.622 -2.87%
2026-02-25 0 39.76 39.74 39.76 38.42 39.86 5,997,920 235,901,219 39.331 39.36 39.34 39.36 38.03 39.45 6,059,639 38.930 1.64%
2026-02-24 0 39.12 39.12 39.14 38.60 39.72 6,160,519 241,107,558 39.138 38.72 38.72 38.74 38.21 39.32 6,223,911 38.739 -1.91%
2026-02-23 0 39.88 39.68 39.88 37.78 40.62 3,215,300 128,105,022 39.842 39.47 39.28 39.47 37.40 40.21 3,248,386 39.437 7.96%
2026-02-20 0 36.94 36.94 36.98 36.40 37.60 1,728,000 63,839,694 36.944 36.56 36.56 36.60 36.03 37.22 1,745,781 36.568 -0.65%
2026-02-16 0 37.18 37.02 37.18 36.20 37.18 1,251,800 45,909,320 36.675 36.80 36.64 36.80 35.83 36.80 1,264,681 36.301 3.51%
2026-02-13 0 35.92 35.92 35.94 35.58 36.68 6,605,836 238,091,606 36.043 35.55 35.55 35.57 35.22 36.31 6,673,810 35.676 -3.60%
2026-02-12 0 37.26 37.22 37.26 37.00 38.12 7,136,610 266,531,871 37.347 36.88 36.84 36.88 36.62 37.73 7,210,046 36.967 -1.32%
2026-02-11 0 37.76 37.76 37.78 35.50 37.98 12,194,800 455,529,022 37.354 37.38 37.38 37.40 35.14 37.59 12,320,285 36.974 5.95%
2026-02-10 0 35.64 35.60 35.64 35.38 36.30 6,890,160 246,406,643 35.762 35.28 35.24 35.28 35.02 35.93 6,961,060 35.398 -0.83%
2026-02-09 0 35.94 35.94 36.00 35.78 36.50 6,765,909 244,252,853 36.101 35.57 35.57 35.63 35.42 36.13 6,835,530 35.733 2.39%
2026-02-06 0 35.10 35.10 35.12 33.60 35.90 7,704,585 269,808,908 35.019 34.74 34.74 34.76 33.26 35.53 7,783,866 34.663 -1.07%
2026-02-05 0 35.48 35.48 35.58 34.88 37.24 12,033,192 431,196,781 35.834 35.12 35.12 35.22 34.52 36.86 12,157,014 35.469 -5.89%
2026-02-04 0 37.70 37.70 37.72 36.66 39.70 15,022,034 572,727,361 38.126 37.32 37.32 37.34 36.29 39.30 15,176,611 37.737 0.43%
2026-02-03 0 37.54 37.52 37.54 35.12 37.82 19,280,610 703,885,688 36.507 37.16 37.14 37.16 34.76 37.43 19,479,008 36.136 7.13%
2026-02-02 0 35.04 35.02 35.04 34.36 37.34 26,417,320 942,007,115 35.659 34.68 34.66 34.68 34.01 36.96 26,689,155 35.296 -12.18%
2026-01-30 0 39.90 39.90 39.92 39.60 44.28 23,051,845 946,801,616 41.073 39.49 39.49 39.51 39.20 43.83 23,289,049 40.654 -14.38%
2026-01-29 0 46.60 46.26 46.60 45.26 49.90 26,016,028 1,221,313,725 46.945 46.13 45.79 46.13 44.80 49.39 26,283,734 46.467 1.00%
2026-01-28 0 46.14 46.12 46.14 42.30 46.30 18,436,990 822,970,548 44.637 45.67 45.65 45.67 41.87 45.83 18,626,707 44.182 10.65%
2026-01-27 0 41.70 41.70 41.76 40.38 43.76 17,855,116 751,065,921 42.065 41.28 41.28 41.33 39.97 43.31 18,038,846 41.636 -2.48%
2026-01-26 0 42.76 42.74 42.76 41.40 43.58 17,344,636 738,579,014 42.583 42.32 42.30 42.32 40.98 43.14 17,523,113 42.149 7.44%
2026-01-23 0 39.80 39.78 39.80 38.20 40.56 20,458,832 809,885,476 39.586 39.39 39.37 39.39 37.81 40.15 20,669,354 39.183 7.80%
2026-01-22 0 36.92 36.88 36.92 34.84 36.92 11,364,587 407,247,313 35.835 36.54 36.50 36.54 34.49 36.54 11,481,529 35.470 -0.27%
2026-01-21 0 37.02 37.00 37.02 34.74 38.00 23,844,385 866,809,114 36.353 36.64 36.62 36.64 34.39 37.61 24,089,745 35.982 9.07%
2026-01-20 0 33.94 33.90 33.94 31.32 34.20 13,372,065 444,140,459 33.214 33.59 33.55 33.59 31.00 33.85 13,509,664 32.876 3.60%
2026-01-19 0 32.76 32.70 32.76 31.92 33.16 7,738,400 251,284,522 32.472 32.43 32.37 32.43 31.59 32.82 7,818,028 32.142 1.80%
2026-01-16 0 32.18 32.14 32.18 31.60 32.74 3,993,468 127,800,955 32.003 31.85 31.81 31.85 31.28 32.41 4,034,561 31.677 -0.98%
2026-01-15 0 32.50 32.46 32.50 31.40 33.28 9,019,688 293,259,694 32.513 32.17 32.13 32.17 31.08 32.94 9,112,501 32.182 1.12%
2026-01-14 0 32.14 32.14 32.16 31.02 32.30 11,953,412 378,784,504 31.688 31.81 31.81 31.83 30.70 31.97 12,076,413 31.366 4.35%
2026-01-13 0 30.80 30.80 30.82 30.20 31.30 10,305,876 318,576,207 30.912 30.49 30.49 30.51 29.89 30.98 10,411,924 30.597 4.48%
2026-01-09 0 29.48 29.46 29.48 28.38 29.86 7,435,400 219,646,628 29.541 29.18 29.16 29.18 28.09 29.56 7,511,911 29.240 2.01%
2026-01-08 0 28.90 28.82 28.90 28.60 29.50 7,677,336 221,915,614 28.905 28.61 28.53 28.61 28.31 29.20 7,756,336 28.611 -1.57%
2026-01-07 0 29.36 29.34 29.36 29.16 31.40 15,656,600 465,583,328 29.737 29.06 29.04 29.06 28.86 31.08 15,817,707 29.434 -5.41%
2026-01-06 0 31.04 31.02 31.04 30.64 31.76 11,188,200 348,380,662 31.138 30.72 30.70 30.72 30.33 31.44 11,303,327 30.821 0.32%
2026-01-05 0 30.94 30.92 30.94 30.62 31.34 6,196,568 191,799,865 30.953 30.62 30.61 30.62 30.31 31.02 6,260,331 30.637 3.97%
2025-12-31 0 29.76 29.72 29.76 29.54 30.50 2,877,400 86,478,444 30.054 29.46 29.42 29.46 29.24 30.19 2,907,009 29.748 -1.20%
2025-12-30 0 30.12 30.12 30.14 29.14 30.74 4,325,637 130,037,097 30.062 29.81 29.81 29.83 28.84 30.43 4,370,148 29.756 0.00%
2025-12-29 0 30.12 30.12 30.16 29.98 32.20 8,791,274 270,727,016 30.795 29.81 29.81 29.85 29.67 31.87 8,881,737 30.481 -5.40%
2025-12-24 0 31.84 31.82 31.84 31.70 33.04 4,164,870 134,472,166 32.287 31.52 31.50 31.52 31.38 32.70 4,207,727 31.958 -1.67%
2025-12-23 0 32.38 32.36 32.38 31.96 32.94 8,308,678 269,861,726 32.480 32.05 32.03 32.05 31.63 32.60 8,394,175 32.149 1.70%
2025-12-22 0 31.84 31.84 31.86 31.00 32.08 8,547,326 271,534,891 31.768 31.52 31.52 31.54 30.68 31.75 8,635,278 31.445 4.67%
2025-12-19 0 30.42 30.40 30.42 29.74 30.94 6,870,007 208,491,061 30.348 30.11 30.09 30.11 29.44 30.62 6,940,700 30.039 -1.11%
2025-12-18 0 30.76 30.76 30.78 30.60 31.44 3,889,186 120,608,609 31.011 30.45 30.45 30.47 30.29 31.12 3,929,206 30.695 -0.32%
2025-12-17 0 30.86 30.86 30.88 30.56 31.68 4,451,400 138,364,689 31.083 30.55 30.55 30.57 30.25 31.36 4,497,205 30.767 1.85%
2025-12-16 0 30.30 30.28 30.30 30.00 32.54 9,597,400 297,968,782 31.047 29.99 29.97 29.99 29.69 32.21 9,696,158 30.731 -5.67%
2025-12-15 0 32.12 32.12 32.16 30.30 32.38 13,212,400 420,243,033 31.807 31.79 31.79 31.83 29.99 32.05 13,348,356 31.483 5.59%
2025-12-12 0 30.42 30.42 30.44 29.86 30.50 9,664,680 290,967,374 30.106 30.11 30.11 30.13 29.56 30.19 9,764,130 29.800 3.19%
2025-12-11 0 29.48 29.48 29.50 29.36 30.18 5,171,600 153,480,408 29.678 29.18 29.18 29.20 29.06 29.87 5,224,816 29.375 0.96%
2025-12-10 0 29.20 29.20 29.22 29.06 29.40 3,031,000 88,650,452 29.248 28.90 28.90 28.92 28.76 29.10 3,062,189 28.950 1.32%
2025-12-09 0 28.82 28.80 28.82 28.62 29.80 4,458,300 128,990,024 28.933 28.53 28.51 28.53 28.33 29.50 4,504,176 28.638 -3.74%
2025-12-08 0 29.94 29.94 29.96 29.76 31.00 3,551,400 106,912,826 30.104 29.64 29.64 29.65 29.46 30.68 3,587,944 29.798 -1.51%
2025-12-05 0 30.40 30.40 30.42 29.72 30.50 2,351,400 71,117,734 30.245 30.09 30.09 30.11 29.42 30.19 2,375,596 29.937 2.08%
2025-12-04 0 29.78 29.78 29.82 29.60 30.88 3,847,200 115,518,372 30.027 29.48 29.48 29.52 29.30 30.57 3,886,788 29.721 -2.10%
2025-12-03 0 30.42 30.40 30.42 30.30 31.16 3,916,800 120,295,703 30.713 30.11 30.09 30.11 29.99 30.84 3,957,104 30.400 -0.46%
2025-12-02 0 30.56 30.54 30.56 30.32 31.24 3,712,200 114,032,014 30.718 30.25 30.23 30.25 30.01 30.92 3,750,399 30.405 -1.61%
2025-12-01 0 31.06 31.06 31.08 30.76 31.98 6,295,887 196,838,966 31.265 30.74 30.74 30.76 30.45 31.65 6,360,672 30.946 1.57%
2025-11-28 0 30.58 30.58 30.60 30.04 30.96 6,122,800 187,276,552 30.587 30.27 30.27 30.29 29.73 30.64 6,185,804 30.275 2.89%
2025-11-27 0 29.72 29.70 29.72 29.38 29.96 2,889,200 85,681,192 29.656 29.42 29.40 29.42 29.08 29.65 2,918,930 29.354 1.23%
2025-11-26 0 29.36 29.36 29.40 29.28 30.24 3,089,900 91,718,513 29.683 29.06 29.06 29.10 28.98 29.93 3,121,695 29.381 0.00%
2025-11-25 0 29.36 29.36 29.38 28.62 29.88 6,474,364 189,085,240 29.205 29.06 29.06 29.08 28.33 29.58 6,540,985 28.908 4.86%
2025-11-24 0 28.00 27.94 28.00 27.40 28.22 3,255,272 90,324,074 27.747 27.71 27.66 27.71 27.12 27.93 3,288,769 27.464 0.36%
2025-11-21 0 27.90 27.90 27.92 27.82 28.98 6,296,600 178,531,585 28.354 27.62 27.62 27.64 27.54 28.68 6,361,392 28.065 -4.78%
2025-11-20 0 29.30 29.30 29.32 29.18 30.00 4,725,800 139,600,492 29.540 29.00 29.00 29.02 28.88 29.69 4,774,429 29.239 -1.35%
2025-11-19 0 29.70 29.70 29.72 28.44 29.96 7,992,200 234,370,171 29.325 29.40 29.40 29.42 28.15 29.65 8,074,440 29.026 5.24%
2025-11-18 0 28.22 28.20 28.22 28.00 29.18 4,088,000 116,037,665 28.385 27.93 27.91 27.93 27.71 28.88 4,130,066 28.096 -4.14%
2025-11-17 0 29.44 29.38 29.44 28.86 30.00 5,361,800 157,488,595 29.372 29.14 29.08 29.14 28.57 29.69 5,416,973 29.073 -3.29%
2025-11-14 0 30.44 30.42 30.44 30.24 31.06 4,493,600 137,658,680 30.634 30.13 30.11 30.13 29.93 30.74 4,539,839 30.322 -2.37%
2025-11-13 0 31.18 31.18 31.20 30.62 31.40 7,960,972 247,536,873 31.094 30.86 30.86 30.88 30.31 31.08 8,042,891 30.777 3.18%
2025-11-12 0 30.22 30.20 30.22 29.80 31.34 4,880,936 149,037,423 30.535 29.91 29.89 29.91 29.50 31.02 4,931,161 30.224 -0.79%
2025-11-11 0 30.46 30.44 30.46 30.28 31.68 6,696,240 206,509,437 30.840 30.15 30.13 30.15 29.97 31.36 6,765,145 30.526 -0.98%
2025-11-10 0 30.76 30.76 30.78 29.38 30.88 11,963,020 361,128,692 30.187 30.45 30.45 30.47 29.08 30.57 12,086,120 29.880 6.58%
2025-11-07 0 28.86 28.86 28.88 28.48 29.36 5,098,172 147,672,924 28.966 28.57 28.57 28.59 28.19 29.06 5,150,632 28.671 -0.07%
2025-11-06 0 28.88 28.86 28.88 27.82 28.96 5,749,200 163,691,661 28.472 28.59 28.57 28.59 27.54 28.67 5,808,360 28.182 3.29%
2025-11-05 0 27.96 27.96 27.98 26.62 28.62 7,177,335 198,272,916 27.625 27.68 27.68 27.70 26.35 28.33 7,251,190 27.343 1.30%
2025-11-04 0 27.60 27.60 27.62 27.22 28.90 6,650,800 184,944,190 27.808 27.32 27.32 27.34 26.94 28.61 6,719,237 27.525 -5.02%
2025-11-03 0 29.06 29.02 29.06 27.60 29.28 5,906,794 168,719,553 28.564 28.76 28.72 28.76 27.32 28.98 5,967,575 28.273 0.90%
2025-10-31 0 28.80 28.80 28.98 28.80 29.60 6,536,746 191,017,910 29.222 28.51 28.51 28.68 28.51 29.30 6,604,009 28.925 -0.28%
2025-10-30 0 28.88 28.86 28.88 27.80 29.28 12,870,499 366,542,836 28.479 28.59 28.57 28.59 27.52 28.98 13,002,937 28.189 4.64%
2025-10-28 0 27.60 27.58 27.60 27.54 29.06 12,843,398 362,106,209 28.194 27.32 27.30 27.32 27.26 28.76 12,975,557 27.907 -6.06%
2025-10-27 0 29.38 29.34 29.38 29.00 30.38 11,695,480 345,983,009 29.583 29.08 29.04 29.08 28.70 30.07 11,815,827 29.281 0.62%
2025-10-24 0 29.20 29.18 29.20 28.60 29.40 9,262,671 268,216,714 28.957 28.90 28.88 28.90 28.31 29.10 9,357,984 28.662 0.62%
2025-10-23 0 29.02 29.02 29.04 27.52 29.56 9,412,792 269,190,587 28.598 28.72 28.72 28.74 27.24 29.26 9,509,650 28.307 1.75%
2025-10-22 0 28.52 28.50 28.52 27.42 28.74 12,775,548 359,379,778 28.130 28.23 28.21 28.23 27.14 28.45 12,907,009 27.844 -2.93%
2025-10-21 0 29.38 29.36 29.38 29.34 31.00 10,869,400 326,753,668 30.062 29.08 29.06 29.08 29.04 30.68 10,981,247 29.756 -1.28%
2025-10-20 0 29.76 29.76 29.78 29.20 31.10 15,186,712 454,429,607 29.923 29.46 29.46 29.48 28.90 30.78 15,342,984 29.618 -6.18%
2025-10-17 0 31.72 31.70 31.72 31.52 34.06 19,196,894 629,661,342 32.800 31.40 31.38 31.40 31.20 33.71 19,394,431 32.466 -2.82%
2025-10-16 0 32.64 32.62 32.64 32.14 34.64 14,159,210 472,411,694 33.364 32.31 32.29 32.31 31.81 34.29 14,304,909 33.024 -3.49%
2025-10-15 0 33.82 33.80 33.82 32.28 34.54 17,786,307 593,110,853 33.347 33.48 33.46 33.48 31.95 34.19 17,969,329 33.007 1.93%
2025-10-14 0 33.18 33.18 33.20 32.24 37.80 32,012,222 1,114,338,522 34.810 32.84 32.84 32.86 31.91 37.41 32,341,629 34.455 -6.80%
2025-10-13 0 35.60 35.60 35.62 32.98 35.98 25,253,098 867,655,015 34.358 35.24 35.24 35.26 32.64 35.61 25,512,953 34.008 9.34%
2025-10-10 0 32.56 32.54 32.56 32.12 34.08 14,754,617 485,502,581 32.905 32.23 32.21 32.23 31.79 33.73 14,906,443 32.570 -7.45%
2025-10-09 0 35.18 35.16 35.18 34.40 36.60 26,172,048 926,434,436 35.398 34.82 34.80 34.82 34.05 36.23 26,441,360 35.037 -6.39%
2025-10-08 0 37.58 37.56 37.58 33.96 38.88 12,804,934 474,241,570 37.036 37.20 37.18 37.20 33.61 38.48 12,936,697 36.659 13.26%
2025-10-06 0 33.18 33.16 33.18 32.04 33.40 3,980,800 131,245,000 32.970 32.84 32.82 32.84 31.71 33.06 4,021,763 32.634 4.87%
2025-10-03 0 31.64 31.60 31.64 31.06 32.32 1,569,000 49,409,344 31.491 31.32 31.28 31.32 30.74 31.99 1,585,145 31.170 -2.71%
2025-10-02 0 32.52 32.52 32.60 30.54 33.10 4,565,700 147,399,354 32.284 32.19 32.19 32.27 30.23 32.76 4,612,681 31.955 6.90%
2025-09-30 0 30.42 30.42 30.44 30.08 31.40 15,981,564 490,867,429 30.715 30.11 30.11 30.13 29.77 31.08 16,146,015 30.402 0.07%
2025-09-29 0 30.40 30.40 30.42 29.04 31.04 12,373,999 372,880,127 30.134 30.09 30.09 30.11 28.74 30.72 12,501,328 29.827 3.75%
2025-09-26 0 29.30 29.20 29.30 28.92 30.18 5,172,660 151,981,855 29.382 29.00 28.90 29.00 28.63 29.87 5,225,887 29.082 -0.54%
2025-09-25 0 29.46 29.44 29.46 29.14 29.96 8,619,067 253,783,920 29.445 29.16 29.14 29.16 28.84 29.65 8,707,758 29.145 -2.96%
2025-09-24 0 30.36 30.26 30.36 29.88 31.14 8,077,602 245,713,356 30.419 30.05 29.95 30.05 29.58 30.82 8,160,721 30.109 -1.24%
2025-09-23 0 30.74 30.74 30.76 29.80 32.28 15,633,825 485,681,472 31.066 30.43 30.43 30.45 29.50 31.95 15,794,698 30.750 0.72%
2025-09-22 0 30.52 30.50 30.52 29.42 31.08 16,723,114 504,593,949 30.173 30.21 30.19 30.21 29.12 30.76 16,895,196 29.866 4.38%
2025-09-19 0 29.24 29.22 29.24 28.00 29.64 21,732,717 632,508,444 29.104 28.94 28.92 28.94 27.71 29.34 21,956,348 28.808 3.18%
2025-09-18 0 28.34 28.32 28.34 28.00 29.88 16,469,940 474,304,338 28.798 28.05 28.03 28.05 27.71 29.58 16,639,416 28.505 -3.74%
2025-09-17 0 29.44 29.42 29.44 29.08 30.72 16,594,677 488,951,743 29.464 29.14 29.12 29.14 28.78 30.41 16,765,437 29.164 -4.54%
2025-09-16 0 30.84 30.84 30.86 29.92 32.20 30,289,818 923,122,191 30.476 30.53 30.53 30.55 29.62 31.87 30,601,502 30.166 -0.64%
2025-09-15 0 31.04 31.02 31.04 30.82 32.50 13,420,609 419,264,007 31.240 30.72 30.70 30.72 30.51 32.17 13,558,708 30.922 -4.96%
2025-09-12 0 32.66 32.58 32.66 32.30 33.46 10,984,400 360,831,127 32.849 32.33 32.25 32.33 31.97 33.12 11,097,430 32.515 -0.31%
2025-09-11 0 32.76 32.74 32.76 31.76 33.76 11,012,709 357,858,440 32.495 32.43 32.41 32.43 31.44 33.42 11,126,030 32.164 -1.86%
2025-09-10 0 33.38 33.30 33.38 31.58 33.42 13,591,139 444,579,068 32.711 33.04 32.96 33.04 31.26 33.08 13,730,992 32.378 -0.12%
2025-09-09 0 33.42 33.40 33.42 30.40 34.88 46,192,758 1,532,511,818 33.177 33.08 33.06 33.08 30.09 34.52 46,668,083 32.839 11.55%
2025-09-08 0 29.96 29.94 29.96 28.32 30.18 17,443,997 511,635,094 29.330 29.65 29.64 29.65 28.03 29.87 17,623,496 29.031 5.94%
2025-09-05 0 28.28 28.28 28.30 27.00 28.70 15,818,638 442,839,945 27.995 27.99 27.99 28.01 26.72 28.41 15,981,412 27.710 4.28%
2025-09-04 0 27.12 27.06 27.12 26.46 29.00 15,886,404 433,281,547 27.274 26.84 26.78 26.84 26.19 28.70 16,049,876 26.996 -4.84%
2025-09-03 0 28.50 28.50 28.52 28.10 29.84 13,014,798 374,851,383 28.802 28.21 28.21 28.23 27.81 29.54 13,148,721 28.509 1.86%
2025-09-02 0 27.98 27.98 28.00 27.68 29.28 17,087,237 484,786,144 28.371 27.70 27.70 27.71 27.40 28.98 17,263,065 28.082 0.00%
2025-09-01 0 27.98 27.96 27.98 27.06 28.28 21,741,440 603,904,639 27.777 27.70 27.68 27.70 26.78 27.99 21,965,160 27.494 7.12%
2025-08-29 0 26.12 26.12 26.14 25.00 26.40 20,386,736 530,100,462 26.002 25.85 25.85 25.87 24.75 26.13 20,596,516 25.737 5.83%
2025-08-28 0 24.68 24.58 24.68 24.10 25.08 6,702,000 164,562,480 24.554 24.43 24.33 24.43 23.85 24.82 6,770,964 24.304 1.65%
2025-08-27 0 24.28 24.24 24.28 24.08 25.24 7,918,129 194,568,837 24.573 24.03 23.99 24.03 23.83 24.98 7,999,607 24.322 -2.57%
2025-08-26 0 24.92 24.92 24.96 24.74 25.40 8,084,180 202,903,002 25.099 24.67 24.67 24.71 24.49 25.14 8,167,367 24.843 0.32%
2025-08-25 0 24.84 24.84 24.86 24.50 25.08 8,749,680 217,033,866 24.805 24.59 24.59 24.61 24.25 24.82 8,839,715 24.552 2.99%
2025-08-22 0 24.12 24.10 24.12 23.80 24.48 6,352,620 152,693,134 24.036 23.87 23.85 23.87 23.56 24.23 6,417,989 23.791 -0.74%
2025-08-21 0 24.30 24.28 24.30 24.00 24.70 5,453,994 132,349,817 24.267 24.05 24.03 24.05 23.76 24.45 5,510,116 24.019 -0.25%
2025-08-20 0 24.36 24.36 24.40 23.70 24.46 5,368,550 130,171,720 24.247 24.11 24.11 24.15 23.46 24.21 5,423,793 24.000 1.42%
2025-08-19 0 24.02 24.02 24.08 23.98 24.80 8,256,744 199,582,720 24.172 23.78 23.78 23.83 23.74 24.55 8,341,706 23.926 -3.15%
2025-08-18 0 24.80 24.80 24.82 24.72 25.48 10,719,600 267,231,458 24.929 24.55 24.55 24.57 24.47 25.22 10,829,905 24.675 -2.52%
2025-08-15 0 25.44 25.34 25.44 25.02 25.58 6,780,274 171,823,671 25.342 25.18 25.08 25.18 24.77 25.32 6,850,043 25.084 -0.62%
2025-08-14 0 25.60 25.56 25.60 25.50 26.38 7,562,759 196,346,986 25.962 25.34 25.30 25.34 25.24 26.11 7,640,580 25.698 -0.39%
2025-08-13 0 25.70 25.68 25.70 25.06 25.94 6,994,400 178,705,004 25.550 25.44 25.42 25.44 24.80 25.68 7,066,373 25.289 1.02%
2025-08-12 0 25.44 25.44 25.46 24.86 25.70 6,939,129 176,013,416 25.365 25.18 25.18 25.20 24.61 25.44 7,010,533 25.107 1.76%
2025-08-11 0 25.00 24.98 25.00 24.94 26.00 13,321,230 337,437,076 25.331 24.75 24.73 24.75 24.69 25.74 13,458,306 25.073 -6.86%
2025-08-08 0 26.84 26.82 26.84 26.60 27.94 21,250,060 578,488,499 27.223 26.57 26.55 26.57 26.33 27.66 21,468,724 26.946 1.28%
2025-08-07 0 26.50 26.48 26.50 24.86 26.68 18,732,070 484,056,267 25.841 26.23 26.21 26.23 24.61 26.41 18,924,824 25.578 5.92%
2025-08-06 0 25.02 25.02 25.04 24.70 25.50 5,917,600 148,551,320 25.103 24.77 24.77 24.78 24.45 25.24 5,978,492 24.848 -0.56%
2025-08-05 0 25.16 25.16 25.18 24.64 25.60 10,955,400 274,622,756 25.067 24.90 24.90 24.92 24.39 25.34 11,068,132 24.812 0.24%
2025-08-04 0 25.10 25.08 25.10 23.92 25.28 25,057,803 622,436,978 24.840 24.84 24.82 24.84 23.68 25.02 25,315,649 24.587 8.89%
2025-08-01 0 23.05 23.05 23.10 22.70 23.65 5,049,784 116,955,418 23.161 22.82 22.82 22.86 22.47 23.41 5,101,746 22.925 -1.07%
2025-07-31 0 23.30 23.20 23.30 22.25 23.30 11,325,835 258,335,093 22.809 23.06 22.96 23.06 22.02 23.06 11,442,378 22.577 -1.48%
2025-07-30 0 23.65 23.60 23.65 23.50 24.15 4,827,290 115,002,751 23.824 23.41 23.36 23.41 23.26 23.90 4,876,963 23.581 -0.42%
2025-07-29 0 23.75 23.70 23.75 23.60 24.20 5,218,624 124,382,660 23.834 23.51 23.46 23.51 23.36 23.95 5,272,324 23.592 -0.42%
2025-07-28 0 23.85 23.85 23.95 23.70 24.10 4,122,040 98,504,996 23.897 23.61 23.61 23.71 23.46 23.85 4,164,456 23.654 -1.45%
2025-07-25 0 24.20 24.20 24.25 24.10 24.60 4,641,139 112,591,794 24.260 23.95 23.95 24.00 23.85 24.35 4,688,897 24.012 -0.82%
2025-07-24 0 24.40 24.40 24.45 24.25 24.75 8,090,328 197,986,499 24.472 24.15 24.15 24.20 24.00 24.50 8,173,578 24.223 -2.01%
2025-07-23 0 24.90 24.85 24.90 24.85 26.15 12,520,503 319,304,976 25.503 24.65 24.60 24.65 24.60 25.88 12,649,340 25.243 -0.99%
2025-07-22 0 25.15 25.15 25.20 24.85 25.70 13,339,949 337,695,667 25.315 24.89 24.89 24.94 24.60 25.44 13,477,218 25.057 2.86%
2025-07-21 0 24.45 24.45 24.50 23.90 24.65 6,785,020 164,896,196 24.303 24.20 24.20 24.25 23.66 24.40 6,854,838 24.055 1.66%
2025-07-18 0 24.05 24.05 24.10 23.85 24.35 7,968,102 191,940,758 24.089 23.81 23.81 23.85 23.61 24.10 8,050,094 23.843 -1.23%
2025-07-17 0 24.35 24.35 24.40 24.25 24.90 5,600,579 137,191,296 24.496 24.10 24.10 24.15 24.00 24.65 5,658,209 24.246 -2.21%
2025-07-16 0 24.90 24.90 24.95 24.55 25.00 5,729,100 141,659,365 24.726 24.65 24.65 24.70 24.30 24.75 5,788,053 24.474 -0.80%
2025-07-15 0 25.10 25.05 25.10 24.75 25.40 10,652,106 266,543,892 25.023 24.84 24.79 24.84 24.50 25.14 10,761,717 24.768 -3.09%
2025-07-14 0 25.90 25.85 25.90 25.25 25.90 9,845,200 252,215,546 25.618 25.64 25.59 25.64 24.99 25.64 9,946,508 25.357 2.98%
2025-07-11 0 25.15 25.15 25.20 24.30 25.30 8,931,000 222,538,605 24.918 24.89 24.89 24.94 24.05 25.04 9,022,900 24.664 2.86%
2025-07-10 0 24.45 24.45 24.50 24.30 24.90 4,898,400 120,118,836 24.522 24.20 24.20 24.25 24.05 24.65 4,948,805 24.272 0.82%
2025-07-09 0 24.25 24.25 24.30 24.15 24.80 7,366,400 180,168,260 24.458 24.00 24.00 24.05 23.90 24.55 7,442,201 24.209 -3.58%
2025-07-08 0 25.15 25.15 25.20 24.90 25.75 7,740,928 194,724,279 25.155 24.89 24.89 24.94 24.65 25.49 7,820,582 24.899 0.80%
2025-07-07 0 24.95 24.90 24.95 24.60 25.50 12,276,919 306,372,983 24.955 24.70 24.65 24.70 24.35 25.24 12,403,249 24.701 -3.29%
2025-07-04 0 25.80 25.80 25.85 25.30 26.65 13,962,800 360,590,373 25.825 25.54 25.54 25.59 25.04 26.38 14,106,478 25.562 -4.27%
2025-07-03 0 26.95 26.95 27.00 26.85 27.50 4,489,000 121,876,724 27.150 26.68 26.68 26.72 26.58 27.22 4,535,192 26.874 -0.19%
2025-07-02 0 27.00 27.00 27.05 26.95 28.10 9,497,634 261,323,120 27.515 26.72 26.72 26.77 26.68 27.81 9,595,365 27.234 -1.10%
2025-06-30 0 27.30 27.25 27.30 26.00 27.65 13,031,494 352,005,850 27.012 27.02 26.97 27.02 25.74 27.37 13,165,589 26.737 2.44%
2025-06-27 0 26.65 26.60 26.65 26.65 27.90 12,146,301 329,154,249 27.099 26.38 26.33 26.38 26.38 27.62 12,271,287 26.823 -3.79%
2025-06-26 0 27.70 27.65 27.70 26.95 28.10 12,788,800 351,554,930 27.489 27.42 27.37 27.42 26.68 27.81 12,920,397 27.209 -0.36%
2025-06-25 0 27.80 27.75 27.80 27.60 28.60 9,350,330 261,934,836 28.013 27.52 27.47 27.52 27.32 28.31 9,446,545 27.728 -1.94%
2025-06-24 0 28.35 28.30 28.35 27.90 28.50 12,796,412 360,320,484 28.158 28.06 28.01 28.06 27.62 28.21 12,928,088 27.871 -2.58%
2025-06-23 0 29.10 29.05 29.10 28.50 29.80 11,106,021 324,721,233 29.238 28.80 28.75 28.80 28.21 29.50 11,220,302 28.941 -2.35%
2025-06-20 0 29.80 29.80 29.85 28.00 29.80 11,617,730 336,597,947 28.973 29.50 29.50 29.55 27.71 29.50 11,737,277 28.678 1.71%
2025-06-19 0 29.30 29.25 29.30 28.80 29.95 8,814,388 258,944,202 29.377 29.00 28.95 29.00 28.51 29.64 8,905,088 29.078 -3.54%
2025-06-18 0 30.55 30.50 30.55 29.45 30.60 8,773,800 263,458,028 30.028 30.07 30.02 30.07 28.98 30.12 8,915,080 29.552 1.66%
2025-06-17 0 30.05 30.00 30.05 29.65 31.35 14,404,854 437,608,032 30.379 29.57 29.52 29.57 29.18 30.85 14,636,808 29.898 -3.06%
2025-06-16 0 31.00 30.95 31.00 30.60 33.00 20,963,041 667,064,898 31.821 30.51 30.46 30.51 30.12 32.48 21,300,598 31.317 -2.97%
2025-06-13 0 31.95 31.95 32.00 30.75 33.40 53,403,974 1,702,561,525 31.881 31.44 31.44 31.49 30.26 32.87 54,263,910 31.376 10.55%
2025-06-12 0 28.90 28.90 28.95 28.65 30.00 19,529,480 573,798,407 29.381 28.44 28.44 28.49 28.20 29.52 19,843,953 28.916 1.23%
2025-06-11 0 28.55 28.50 28.55 27.95 28.95 9,983,700 283,331,164 28.379 28.10 28.05 28.10 27.51 28.49 10,144,462 27.930 -0.35%
2025-06-10 0 28.65 28.65 28.70 27.55 29.45 15,990,801 456,428,887 28.543 28.20 28.20 28.25 27.11 28.98 16,248,292 28.091 1.96%
2025-06-09 0 28.10 28.10 28.15 27.30 28.40 13,808,201 383,174,227 27.750 27.65 27.65 27.70 26.87 27.95 14,030,547 27.310 -2.77%
2025-06-06 0 28.90 28.85 28.90 28.15 29.35 12,568,004 363,295,762 28.906 28.44 28.39 28.44 27.70 28.88 12,770,380 28.448 1.94%
2025-06-05 0 28.35 28.35 28.40 28.05 29.45 9,769,400 280,142,790 28.676 27.90 27.90 27.95 27.61 28.98 9,926,711 28.221 -1.90%
2025-06-04 0 28.90 28.85 28.90 28.40 29.80 12,772,920 371,510,034 29.086 28.44 28.39 28.44 27.95 29.33 12,978,596 28.625 -1.03%
2025-06-03 0 29.20 29.20 29.25 29.05 30.55 21,488,600 640,175,842 29.791 28.74 28.74 28.79 28.59 30.07 21,834,620 29.319 -0.51%
2025-06-02 0 29.35 29.30 29.35 27.95 29.45 4,162,003 119,935,891 28.817 28.88 28.84 28.88 27.51 28.98 4,229,022 28.360 5.77%
2025-05-30 0 27.75 27.70 27.75 27.40 28.60 8,903,290 248,915,739 27.958 27.31 27.26 27.31 26.97 28.15 9,046,655 27.515 0.54%
2025-05-29 0 27.60 27.60 27.65 26.80 27.75 13,475,000 368,910,311 27.377 27.16 27.16 27.21 26.38 27.31 13,691,981 26.944 -2.65%
2025-05-28 0 28.35 28.30 28.35 27.40 28.35 8,424,101 234,880,947 27.882 27.90 27.85 27.90 26.97 27.90 8,559,750 27.440 2.35%
2025-05-27 0 27.70 27.65 27.70 27.65 29.50 15,116,801 428,094,173 28.319 27.26 27.21 27.26 27.21 29.03 15,360,219 27.870 -4.97%
2025-05-26 0 29.15 29.15 29.20 28.75 30.60 17,254,400 514,005,531 29.790 28.69 28.69 28.74 28.29 30.12 17,532,238 29.318 -2.67%
2025-05-23 0 29.95 29.95 30.00 27.65 30.75 32,816,176 963,789,001 29.369 29.48 29.48 29.52 27.21 30.26 33,344,598 28.904 3.28%
2025-05-22 0 29.00 28.95 29.00 28.45 31.00 33,085,168 989,610,730 29.911 28.54 28.49 28.54 28.00 30.51 33,617,921 29.437 -0.68%
2025-05-21 0 29.20 29.20 29.25 26.75 29.20 32,838,556 917,030,378 27.925 28.74 28.74 28.79 26.33 28.74 33,367,338 27.483 13.84%
2025-05-20 0 25.65 25.65 25.70 25.00 26.15 10,702,018 275,589,002 25.751 25.24 25.24 25.29 24.60 25.74 10,874,347 25.343 0.79%
2025-05-19 0 25.45 25.45 25.50 25.05 25.90 11,098,751 282,392,410 25.444 25.05 25.05 25.10 24.65 25.49 11,277,468 25.040 3.25%
2025-05-16 0 24.65 24.65 24.70 24.60 25.45 12,993,616 323,409,538 24.890 24.26 24.26 24.31 24.21 25.05 13,202,845 24.495 1.65%
2025-05-15 0 24.25 24.25 24.30 23.70 24.75 20,512,709 496,224,571 24.191 23.87 23.87 23.91 23.32 24.36 20,843,014 23.808 -2.61%
2025-05-14 0 24.90 24.90 24.95 24.50 25.45 11,522,335 287,302,568 24.934 24.51 24.51 24.55 24.11 25.05 11,707,873 24.539 -1.78%
2025-05-13 0 25.35 25.30 25.35 24.10 25.80 26,442,251 661,951,611 25.034 24.95 24.90 24.95 23.72 25.39 26,868,037 24.637 5.19%
2025-05-12 0 24.10 24.10 24.15 24.10 26.40 41,136,722 1,037,686,066 25.225 23.72 23.72 23.77 23.72 25.98 41,799,125 24.826 -11.07%
2025-05-09 0 27.10 27.05 27.10 26.00 27.80 23,429,187 628,918,728 26.843 26.67 26.62 26.67 25.59 27.36 23,806,455 26.418 -0.55%
2025-05-08 0 27.25 27.25 27.30 26.80 30.20 40,145,585 1,138,930,935 28.370 26.82 26.82 26.87 26.38 29.72 40,792,028 27.920 -4.72%
2025-05-07 0 28.60 28.50 28.60 25.00 28.90 39,999,090 1,106,870,985 27.672 28.15 28.05 28.15 24.60 28.44 40,643,174 27.234 3.44%
2025-05-06 0 27.65 27.60 27.65 26.10 27.75 47,423,032 1,275,010,291 26.886 27.21 27.16 27.21 25.69 27.31 48,186,660 26.460 12.86%
2025-05-02 0 24.50 24.45 24.50 23.55 24.70 10,852,283 262,408,847 24.180 24.11 24.06 24.11 23.18 24.31 11,027,032 23.797 -3.92%
2025-04-30 0 25.50 25.45 25.50 25.00 26.60 16,245,400 417,980,895 25.729 25.10 25.05 25.10 24.60 26.18 16,506,991 25.321 -2.49%
2025-04-29 0 26.15 26.15 26.20 25.80 26.70 23,117,767 608,588,608 26.326 25.74 25.74 25.78 25.39 26.28 23,490,020 25.908 0.97%
2025-04-28 0 25.90 25.85 25.90 25.05 26.70 32,758,492 846,359,592 25.836 25.49 25.44 25.49 24.65 26.28 33,285,985 25.427 -5.30%
2025-04-25 0 27.35 27.30 27.35 26.65 29.40 32,567,476 907,644,737 27.870 26.92 26.87 26.92 26.23 28.93 33,091,893 27.428 -3.53%
2025-04-24 0 28.35 28.35 28.40 26.75 29.00 56,628,655 1,582,904,753 27.952 27.90 27.90 27.95 26.33 28.54 57,540,516 27.509 4.42%
2025-04-23 0 27.15 27.10 27.15 26.30 30.60 83,212,812 2,352,769,768 28.274 26.72 26.67 26.72 25.88 30.12 84,552,744 27.826 -15.81%
2025-04-22 0 32.25 32.20 32.25 31.45 35.25 97,822,926 3,238,277,069 33.104 31.74 31.69 31.74 30.95 34.69 99,398,117 32.579 8.59%
2025-04-17 0 29.70 29.65 29.70 28.95 36.15 130,257,478 4,173,081,079 32.037 29.23 29.18 29.23 28.49 35.58 132,354,945 31.529 -4.81%
2025-04-16 0 31.20 31.15 31.20 26.85 31.90 74,071,015 2,146,163,964 28.974 30.71 30.66 30.71 26.42 31.39 75,263,741 28.515 21.17%
2025-04-15 0 25.75 25.75 25.85 24.70 28.60 54,694,315 1,435,730,804 26.250 25.34 25.34 25.44 24.31 28.15 55,575,029 25.834 -2.83%
2025-04-14 0 26.50 26.45 26.50 21.65 26.50 50,975,502 1,231,129,343 24.151 26.08 26.03 26.08 21.31 26.08 51,796,334 23.769 22.12%
2025-04-11 0 21.70 21.70 21.75 21.20 23.80 60,600,500 1,363,952,140 22.507 21.36 21.36 21.41 20.86 23.42 61,576,318 22.151 7.69%
2025-04-10 0 20.15 20.10 20.15 17.60 20.60 42,867,980 822,279,981 19.182 19.83 19.78 19.83 17.32 20.27 43,558,260 18.878 17.02%
2025-04-09 0 17.22 17.22 17.24 16.58 18.14 25,829,998 449,608,818 17.407 16.95 16.95 16.97 16.32 17.85 26,245,925 17.131 0.12%
2025-04-08 0 17.20 17.18 17.20 16.62 17.60 19,900,800 341,723,583 17.171 16.93 16.91 16.93 16.36 17.32 20,221,252 16.899 5.78%
2025-04-07 0 16.26 16.26 16.28 15.30 18.90 39,487,680 685,729,844 17.366 16.00 16.00 16.02 15.06 18.60 40,123,529 17.090 -9.67%
2025-04-03 0 18.00 18.00 18.02 16.30 18.18 32,450,200 558,274,157 17.204 17.71 17.71 17.73 16.04 17.89 32,972,728 16.931 11.39%
2025-04-02 0 16.16 16.12 16.16 15.90 16.70 8,535,774 138,762,258 16.257 15.90 15.86 15.90 15.65 16.44 8,673,221 15.999 -1.46%
2025-04-01 0 16.40 16.38 16.40 16.00 16.90 12,816,500 210,862,116 16.452 16.14 16.12 16.14 15.75 16.63 13,022,877 16.192 -0.36%
2025-03-31 0 16.46 16.44 16.46 15.46 16.46 19,430,052 308,581,944 15.882 16.20 16.18 16.20 15.22 16.20 19,742,924 15.630 8.01%
2025-03-28 0 15.24 15.22 15.24 14.84 15.38 8,832,600 133,268,548 15.088 15.00 14.98 15.00 14.60 15.14 8,974,827 14.849 2.56%
2025-03-27 0 14.86 14.84 14.86 14.44 14.88 2,614,600 38,589,638 14.759 14.62 14.60 14.62 14.21 14.64 2,656,702 14.525 0.27%
2025-03-26 0 14.82 14.82 14.88 14.60 15.06 2,151,274 31,864,071 14.812 14.59 14.59 14.64 14.37 14.82 2,185,915 14.577 2.92%
2025-03-25 0 14.40 14.40 14.44 14.30 14.80 2,666,600 38,800,523 14.551 14.17 14.17 14.21 14.07 14.57 2,709,539 14.320 -2.70%
2025-03-24 0 14.80 14.80 14.82 14.22 14.92 3,521,084 51,300,550 14.570 14.57 14.57 14.59 13.99 14.68 3,577,782 14.339 0.54%
2025-03-21 0 14.72 14.72 14.80 14.72 15.56 5,374,500 80,868,022 15.047 14.49 14.49 14.57 14.49 15.31 5,461,043 14.808 -2.26%
2025-03-20 0 15.06 14.94 15.06 14.88 15.78 6,208,200 95,484,597 15.380 14.82 14.70 14.82 14.64 15.53 6,308,167 15.137 -0.53%
2025-03-19 0 15.14 15.14 15.20 14.72 15.64 11,190,471 170,954,631 15.277 14.90 14.90 14.96 14.49 15.39 11,370,665 15.035 1.07%
2025-03-18 0 14.98 14.96 14.98 14.02 15.20 15,969,100 235,912,338 14.773 14.74 14.72 14.74 13.80 14.96 16,226,242 14.539 7.00%
2025-03-17 0 14.00 13.98 14.00 13.76 14.46 5,319,958 74,806,485 14.062 13.78 13.76 13.78 13.54 14.23 5,405,622 13.839 0.00%
2025-03-14 0 14.00 13.98 14.00 13.82 14.32 11,009,900 154,811,673 14.061 13.78 13.76 13.78 13.60 14.09 11,187,187 13.838 2.04%
2025-03-13 0 13.72 13.72 13.74 13.46 13.98 3,497,600 48,215,009 13.785 13.50 13.50 13.52 13.25 13.76 3,553,920 13.567 0.59%
2025-03-12 0 13.64 13.64 13.66 13.24 13.80 6,673,600 90,870,048 13.616 13.42 13.42 13.44 13.03 13.58 6,781,061 13.401 3.33%
2025-03-11 0 13.20 13.20 13.22 12.32 13.72 12,737,400 167,341,794 13.138 12.99 12.99 13.01 12.12 13.50 12,942,504 12.930 -3.79%
2025-03-10 0 13.72 13.72 13.74 13.54 13.92 50,199,919 690,919,578 13.763 13.50 13.50 13.52 13.33 13.70 51,008,262 13.545

Webb-site Database - Powered By Linux Group

Back to top