Shouhui Group Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02621 | 2025-05-30 |
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 | 3.260 | 3.210 | 3.220 | 3.260 | 3.260 | 16,800 | 54,792 | 3.2614 | 3.260 | 3.210 | 3.220 | 3.260 | 3.260 | 16,800 | 3.2614 | -2.69% |
| 2026-06-25 | 0 | 3.350 | 3.310 | 3.350 | 3.350 | 3.460 | 72,400 | 243,608 | 3.3648 | 3.350 | 3.310 | 3.350 | 3.350 | 3.460 | 72,400 | 3.3648 | 2.13% |
| 2026-06-24 | 0 | 3.280 | 3.270 | 3.350 | 3.260 | 3.270 | 126,400 | 413,240 | 3.2693 | 3.280 | 3.270 | 3.350 | 3.260 | 3.270 | 126,400 | 3.2693 | 0.61% |
| 2026-06-23 | 0 | 3.260 | 3.250 | 3.350 | 3.210 | 3.460 | 74,000 | 245,660 | 3.3197 | 3.260 | 3.250 | 3.350 | 3.210 | 3.460 | 74,000 | 3.3197 | -2.69% |
| 2026-06-22 | 0 | 3.350 | 3.300 | 3.350 | 3.300 | 3.420 | 225,200 | 754,472 | 3.3502 | 3.350 | 3.300 | 3.350 | 3.300 | 3.420 | 225,200 | 3.3502 | 0.00% |
| 2026-06-18 | 0 | 3.350 | 3.350 | 3.370 | 3.350 | 3.350 | 28,400 | 95,140 | 3.3500 | 3.350 | 3.350 | 3.370 | 3.350 | 3.350 | 28,400 | 3.3500 | 0.00% |
| 2026-06-17 | 0 | 3.350 | 3.350 | 3.370 | 3.350 | 3.350 | 20,400 | 68,340 | 3.3500 | 3.350 | 3.350 | 3.370 | 3.350 | 3.350 | 20,400 | 3.3500 | 0.00% |
| 2026-06-16 | 0 | 3.350 | 3.350 | 3.390 | 3.350 | 3.370 | 36,000 | 120,712 | 3.3531 | 3.350 | 3.350 | 3.390 | 3.350 | 3.370 | 36,000 | 3.3531 | -0.59% |
| 2026-06-15 | 0 | 3.370 | 3.350 | 3.360 | 3.340 | 3.380 | 37,600 | 126,076 | 3.3531 | 3.370 | 3.350 | 3.360 | 3.340 | 3.380 | 37,600 | 3.3531 | 5.31% |
| 2026-06-12 | 0 | 3.340 | 3.330 | 3.420 | 3.300 | 3.330 | 29,600 | 98,352 | 3.3227 | 3.200 | 3.190 | 3.277 | 3.162 | 3.190 | 30,895 | 3.1834 | 1.21% |
| 2026-06-11 | 0 | 3.300 | 3.300 | 3.320 | 3.290 | 3.300 | 60,800 | 200,468 | 3.2972 | 3.162 | 3.162 | 3.181 | 3.152 | 3.162 | 63,460 | 3.1590 | 0.00% |
| 2026-06-10 | 0 | 3.300 | 3.300 | 3.330 | 3.300 | 3.390 | 19,600 | 64,932 | 3.3129 | 3.162 | 3.162 | 3.190 | 3.162 | 3.248 | 20,458 | 3.1740 | 0.00% |
| 2026-06-09 | 0 | 3.300 | 3.300 | 3.330 | 3.300 | 3.300 | 21,200 | 69,960 | 3.3000 | 3.162 | 3.162 | 3.190 | 3.162 | 3.162 | 22,128 | 3.1617 | 0.00% |
| 2026-06-08 | 0 | 3.300 | 3.300 | 3.310 | 3.290 | 3.300 | 33,600 | 110,868 | 3.2996 | 3.162 | 3.162 | 3.171 | 3.152 | 3.162 | 35,070 | 3.1613 | -0.90% |
| 2026-06-05 | 0 | 3.330 | 3.300 | 3.330 | 3.300 | 3.330 | 46,000 | 151,824 | 3.3005 | 3.190 | 3.162 | 3.190 | 3.162 | 3.190 | 48,013 | 3.1622 | 0.91% |
| 2026-06-04 | 0 | 3.300 | 3.300 | 3.350 | 3.290 | 3.300 | 27,600 | 90,980 | 3.2964 | 3.162 | 3.162 | 3.210 | 3.152 | 3.162 | 28,808 | 3.1582 | 0.00% |
| 2026-06-03 | 0 | 3.300 | 3.300 | 3.310 | 3.270 | 3.330 | 170,800 | 562,084 | 3.2909 | 3.162 | 3.162 | 3.171 | 3.133 | 3.190 | 178,273 | 3.1529 | 0.00% |
| 2026-06-02 | 0 | 3.300 | 3.300 | 3.330 | 3.100 | 3.330 | 115,600 | 374,084 | 3.2360 | 3.162 | 3.162 | 3.190 | 2.970 | 3.190 | 120,658 | 3.1004 | 3.45% |
| 2026-06-01 | 0 | 3.190 | 3.190 | 3.230 | 3.180 | 3.190 | 27,200 | 86,736 | 3.1888 | 3.056 | 3.056 | 3.095 | 3.047 | 3.056 | 28,390 | 3.0552 | 0.31% |
| 2026-05-29 | 0 | 3.180 | 3.180 | 3.190 | 3.110 | 3.190 | 105,600 | 334,856 | 3.1710 | 3.047 | 3.047 | 3.056 | 2.980 | 3.056 | 110,220 | 3.0381 | -0.31% |
| 2026-05-28 | 0 | 3.190 | 3.180 | 3.200 | 3.100 | 3.190 | 102,400 | 321,752 | 3.1421 | 3.056 | 3.047 | 3.066 | 2.970 | 3.056 | 106,880 | 3.0104 | 0.00% |
| 2026-05-27 | 0 | 3.190 | 3.130 | 3.190 | 3.100 | 3.190 | 128,400 | 407,308 | 3.1722 | 3.056 | 2.999 | 3.056 | 2.970 | 3.056 | 134,018 | 3.0392 | -0.31% |
| 2026-05-26 | 0 | 3.200 | 3.200 | 3.270 | 3.150 | 3.220 | 22,800 | 72,536 | 3.1814 | 3.066 | 3.066 | 3.133 | 3.018 | 3.085 | 23,798 | 3.0481 | -3.90% |
| 2026-05-22 | 0 | 3.330 | 3.290 | 3.330 | 3.220 | 3.350 | 551,600 | 1,804,704 | 3.2718 | 3.190 | 3.152 | 3.190 | 3.085 | 3.210 | 575,733 | 3.1346 | 4.72% |
| 2026-05-21 | 0 | 3.180 | 3.120 | 3.200 | 3.140 | 3.180 | 34,800 | 109,752 | 3.1538 | 3.047 | 2.989 | 3.066 | 3.008 | 3.047 | 36,323 | 3.0216 | 0.95% |
| 2026-05-20 | 0 | 3.150 | 3.120 | 3.150 | 3.150 | 3.300 | 68,800 | 223,472 | 3.2481 | 3.018 | 2.989 | 3.018 | 3.018 | 3.162 | 71,810 | 3.1120 | -1.56% |
| 2026-05-19 | 0 | 3.200 | 3.200 | 3.210 | 3.100 | 3.200 | 12,220,200 | 35,049,099 | 2.8681 | 3.066 | 3.066 | 3.075 | 2.970 | 3.066 | 12,754,834 | 2.7479 | 2.56% |
| 2026-05-18 | 0 | 3.120 | 3.080 | 3.130 | 3.100 | 3.120 | 22,800 | 71,084 | 3.1177 | 2.989 | 2.951 | 2.999 | 2.970 | 2.989 | 23,798 | 2.9870 | -0.32% |
| 2026-05-15 | 0 | 3.130 | 3.070 | 3.140 | 3.100 | 3.130 | 4,800 | 14,952 | 3.1150 | 2.999 | 2.941 | 3.008 | 2.970 | 2.999 | 5,010 | 2.9844 | -0.95% |
| 2026-05-14 | 0 | 3.160 | 3.140 | 3.160 | 3.160 | 3.270 | 42,800 | 136,848 | 3.1974 | 3.028 | 3.008 | 3.028 | 3.028 | 3.133 | 44,673 | 3.0634 | -3.07% |
| 2026-05-13 | 0 | 3.260 | 3.180 | 3.270 | 3.160 | 3.270 | 201,200 | 651,452 | 3.2378 | 3.123 | 3.047 | 3.133 | 3.028 | 3.133 | 210,003 | 3.1021 | 1.87% |
| 2026-05-12 | 0 | 3.200 | 3.140 | 3.200 | 3.120 | 3.270 | 16,400 | 52,432 | 3.1971 | 3.066 | 3.008 | 3.066 | 2.989 | 3.133 | 17,118 | 3.0631 | -0.93% |
| 2026-05-11 | 0 | 3.230 | 3.180 | 3.210 | 3.150 | 3.230 | 16,000 | 51,288 | 3.2055 | 3.095 | 3.047 | 3.075 | 3.018 | 3.095 | 16,700 | 3.0711 | -1.22% |
| 2026-05-08 | 0 | 3.270 | 3.150 | 3.270 | 3.170 | 3.270 | 7,200 | 22,992 | 3.1933 | 3.133 | 3.018 | 3.133 | 3.037 | 3.133 | 7,515 | 3.0595 | -0.30% |
| 2026-05-07 | 0 | 3.280 | 3.230 | 3.280 | 3.160 | 3.300 | 36,400 | 117,904 | 3.2391 | 3.143 | 3.095 | 3.143 | 3.028 | 3.162 | 37,993 | 3.1033 | 1.23% |
| 2026-05-06 | 0 | 3.240 | 3.140 | 3.240 | 3.140 | 3.240 | 40,000 | 128,684 | 3.2171 | 3.104 | 3.008 | 3.104 | 3.008 | 3.104 | 41,750 | 3.0823 | 0.00% |
| 2026-05-05 | 0 | 3.240 | 3.220 | 3.240 | 3.200 | 3.240 | 4,800 | 15,412 | 3.2108 | 3.104 | 3.085 | 3.104 | 3.066 | 3.104 | 5,010 | 3.0762 | -0.92% |
| 2026-05-04 | 0 | 3.270 | 3.210 | 3.270 | 3.170 | 3.280 | 145,200 | 470,244 | 3.2386 | 3.133 | 3.075 | 3.133 | 3.037 | 3.143 | 151,553 | 3.1028 | 1.87% |
| 2026-04-30 | 0 | 3.210 | 3.120 | 3.210 | 3.140 | 3.240 | 52,400 | 165,680 | 3.1618 | 3.075 | 2.989 | 3.075 | 3.008 | 3.104 | 54,693 | 3.0293 | 1.90% |
| 2026-04-29 | 0 | 3.150 | 3.100 | 3.150 | 3.090 | 3.150 | 39,600 | 123,996 | 3.1312 | 3.018 | 2.970 | 3.018 | 2.960 | 3.018 | 41,333 | 3.0000 | 0.32% |
| 2026-04-28 | 0 | 3.140 | 3.060 | 3.140 | 3.060 | 3.160 | 31,200 | 97,952 | 3.1395 | 3.008 | 2.932 | 3.008 | 2.932 | 3.028 | 32,565 | 3.0079 | 0.00% |
| 2026-04-27 | 0 | 3.140 | 3.060 | 3.150 | 3.010 | 3.160 | 230,000 | 710,604 | 3.0896 | 3.008 | 2.932 | 3.018 | 2.884 | 3.028 | 240,063 | 2.9601 | 5.72% |
| 2026-04-24 | 0 | 2.970 | 2.940 | 2.980 | 2.840 | 2.980 | 48,000 | 139,928 | 2.9152 | 2.846 | 2.817 | 2.855 | 2.721 | 2.855 | 50,100 | 2.7930 | -0.34% |
| 2026-04-23 | 0 | 2.980 | 2.900 | 3.040 | 2.970 | 3.040 | 12,000 | 35,820 | 2.9850 | 2.855 | 2.778 | 2.913 | 2.846 | 2.913 | 12,525 | 2.8599 | -0.33% |
| 2026-04-22 | 0 | 2.990 | 2.880 | 2.990 | 2.820 | 3.000 | 113,200 | 330,828 | 2.9225 | 2.865 | 2.759 | 2.865 | 2.702 | 2.874 | 118,153 | 2.8000 | -0.99% |
| 2026-04-21 | 0 | 3.020 | 2.910 | 3.030 | 2.980 | 3.020 | 58,000 | 173,472 | 2.9909 | 2.893 | 2.788 | 2.903 | 2.855 | 2.893 | 60,538 | 2.8655 | -0.33% |
| 2026-04-20 | 0 | 3.030 | 3.030 | 3.040 | 3.000 | 3.050 | 68,000 | 204,856 | 3.0126 | 2.903 | 2.903 | 2.913 | 2.874 | 2.922 | 70,975 | 2.8863 | -1.62% |
| 2026-04-17 | 0 | 3.080 | 3.070 | 3.080 | 3.060 | 3.120 | 13,200 | 40,692 | 3.0827 | 2.951 | 2.941 | 2.951 | 2.932 | 2.989 | 13,778 | 2.9535 | -0.96% |
| 2026-04-16 | 0 | 3.110 | 3.140 | 3.150 | 3.020 | 3.150 | 26,400 | 81,004 | 3.0683 | 2.980 | 3.008 | 3.018 | 2.893 | 3.018 | 27,555 | 2.9397 | -1.27% |
| 2026-04-15 | 0 | 3.150 | 3.080 | 3.150 | 3.090 | 3.150 | 17,200 | 53,880 | 3.1326 | 3.018 | 2.951 | 3.018 | 2.960 | 3.018 | 17,953 | 3.0013 | 0.96% |
| 2026-04-14 | 0 | 3.120 | 3.080 | 3.190 | 3.070 | 3.190 | 2,400 | 7,608 | 3.1700 | 2.989 | 2.951 | 3.056 | 2.941 | 3.056 | 2,505 | 3.0371 | -2.19% |
| 2026-04-13 | 0 | 3.190 | 3.060 | 3.190 | 3.040 | 3.190 | 25,200 | 79,268 | 3.1456 | 3.056 | 2.932 | 3.056 | 2.913 | 3.056 | 26,303 | 3.0137 | 2.24% |
| 2026-04-10 | 0 | 3.120 | 3.060 | 3.160 | 3.090 | 3.160 | 49,200 | 154,188 | 3.1339 | 2.989 | 2.932 | 3.028 | 2.960 | 3.028 | 51,353 | 3.0025 | -1.27% |
| 2026-04-09 | 0 | 3.160 | 3.100 | 3.260 | 3.090 | 3.120 | 2,000 | 6,204 | 3.1020 | 3.028 | 2.970 | 3.123 | 2.960 | 2.989 | 2,088 | 2.9720 | 1.28% |
| 2026-04-08 | 0 | 3.120 | 3.080 | 3.120 | 3.000 | 3.140 | 48,800 | 151,540 | 3.1053 | 2.989 | 2.951 | 2.989 | 2.874 | 3.008 | 50,935 | 2.9752 | -2.19% |
| 2026-04-02 | 0 | 3.190 | 3.070 | 3.260 | 3.000 | 3.190 | 8,400 | 25,416 | 3.0257 | 3.056 | 2.941 | 3.123 | 2.874 | 3.056 | 8,768 | 2.8989 | 2.24% |
| 2026-04-01 | 0 | 3.120 | 3.080 | 3.300 | 3.080 | 3.210 | 36,556 | 115,505 | 3.1597 | 2.989 | 2.951 | 3.162 | 2.951 | 3.075 | 38,155 | 3.0272 | 0.00% |
| 2026-03-31 | 0 | 3.120 | 3.100 | 3.190 | 3.120 | 3.190 | 22,000 | 68,700 | 3.1227 | 2.989 | 2.970 | 3.056 | 2.989 | 3.056 | 22,963 | 2.9918 | -2.19% |
| 2026-03-30 | 0 | 3.190 | 3.190 | 3.200 | 3.080 | 3.350 | 80,400 | 257,328 | 3.2006 | 3.056 | 3.056 | 3.066 | 2.951 | 3.210 | 83,918 | 3.0664 | -5.90% |
| 2026-03-27 | 0 | 3.390 | 3.360 | 3.410 | 3.280 | 3.420 | 44,398 | 149,293 | 3.3626 | 3.248 | 3.219 | 3.267 | 3.143 | 3.277 | 46,340 | 3.2217 | 3.35% |
| 2026-03-26 | 0 | 3.280 | 3.270 | 3.390 | 3.270 | 3.400 | 28,800 | 94,604 | 3.2849 | 3.143 | 3.133 | 3.248 | 3.133 | 3.257 | 30,060 | 3.1472 | 0.92% |
| 2026-03-25 | 0 | 3.250 | 3.220 | 3.250 | 3.220 | 3.390 | 16,800 | 54,604 | 3.2502 | 3.114 | 3.085 | 3.114 | 3.085 | 3.248 | 17,535 | 3.1140 | 0.62% |
| 2026-03-24 | 0 | 3.230 | 3.210 | 3.220 | 3.240 | 3.280 | 1,200 | 3,904 | 3.2533 | 3.095 | 3.075 | 3.085 | 3.104 | 3.143 | 1,253 | 3.1170 | 0.94% |
| 2026-03-23 | 0 | 3.200 | 3.140 | 3.200 | 3.140 | 3.210 | 15,600 | 49,604 | 3.1797 | 3.066 | 3.008 | 3.066 | 3.008 | 3.075 | 16,283 | 3.0465 | -4.48% |
| 2026-03-20 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.470 | 17,600 | 60,572 | 3.4416 | 3.210 | 3.210 | 3.305 | 3.210 | 3.325 | 18,370 | 3.2973 | -2.90% |
| 2026-03-19 | 0 | 3.450 | 3.190 | 3.450 | 3.360 | 3.450 | 49,600 | 170,424 | 3.4360 | 3.305 | 3.056 | 3.305 | 3.219 | 3.305 | 51,770 | 3.2919 | 0.58% |
| 2026-03-18 | 0 | 3.430 | 3.380 | 3.430 | 3.370 | 3.430 | 2,000 | 6,792 | 3.3960 | 3.286 | 3.238 | 3.286 | 3.229 | 3.286 | 2,088 | 3.2537 | 1.48% |
| 2026-03-17 | 0 | 3.380 | 3.360 | 3.380 | 3.380 | 3.450 | 5,200 | 17,788 | 3.4208 | 3.238 | 3.219 | 3.238 | 3.238 | 3.305 | 5,428 | 3.2774 | -1.17% |
| 2026-03-16 | 0 | 3.420 | 3.290 | 3.420 | 3.250 | 3.420 | 43,600 | 145,664 | 3.3409 | 3.277 | 3.152 | 3.277 | 3.114 | 3.277 | 45,508 | 3.2009 | 1.79% |
| 2026-03-13 | 0 | 3.360 | 3.290 | 3.360 | 3.250 | 3.360 | 70,800 | 234,424 | 3.3111 | 3.219 | 3.152 | 3.219 | 3.114 | 3.219 | 73,898 | 3.1723 | 3.38% |
| 2026-03-12 | 0 | 3.250 | 3.200 | 3.250 | 3.000 | 3.250 | 216,800 | 689,396 | 3.1799 | 3.114 | 3.066 | 3.114 | 2.874 | 3.114 | 226,285 | 3.0466 | 9.80% |
| 2026-03-11 | 0 | 2.960 | 2.920 | 2.960 | 2.980 | 2.980 | 8,800 | 26,224 | 2.9800 | 2.836 | 2.798 | 2.836 | 2.855 | 2.855 | 9,185 | 2.8551 | -0.67% |
| 2026-03-10 | 0 | 2.980 | 2.930 | 2.990 | 2.930 | 2.980 | 21,390 | 62,870 | 2.9392 | 2.855 | 2.807 | 2.865 | 2.807 | 2.855 | 22,326 | 2.8160 | 2.76% |
| 2026-03-09 | 0 | 2.900 | 2.900 | 2.940 | 2.870 | 2.920 | 22,400 | 64,916 | 2.8980 | 2.778 | 2.778 | 2.817 | 2.750 | 2.798 | 23,380 | 2.7766 | -1.36% |
| 2026-03-06 | 0 | 2.940 | 2.910 | 2.950 | 2.910 | 2.940 | 62,000 | 181,208 | 2.9227 | 2.817 | 2.788 | 2.826 | 2.788 | 2.817 | 64,713 | 2.8002 | 0.68% |
| 2026-03-05 | 0 | 2.920 | 2.870 | 2.950 | 2.880 | 2.960 | 29,600 | 86,188 | 2.9118 | 2.798 | 2.750 | 2.826 | 2.759 | 2.836 | 30,895 | 2.7897 | 0.00% |
| 2026-03-04 | 0 | 2.920 | 2.920 | 2.950 | 2.900 | 2.950 | 23,600 | 68,648 | 2.9088 | 2.798 | 2.798 | 2.826 | 2.778 | 2.826 | 24,633 | 2.7869 | -0.68% |
| 2026-03-03 | 0 | 2.940 | 2.930 | 2.940 | 2.900 | 3.090 | 103,600 | 312,192 | 3.0134 | 2.817 | 2.807 | 2.817 | 2.778 | 2.960 | 108,133 | 2.8871 | -5.77% |
| 2026-03-02 | 0 | 3.120 | 3.040 | 3.130 | 3.010 | 3.240 | 189,200 | 588,676 | 3.1114 | 2.989 | 2.913 | 2.999 | 2.884 | 3.104 | 197,478 | 2.9810 | -4.88% |
| 2026-02-27 | 0 | 3.280 | 3.280 | 3.330 | 3.270 | 3.330 | 46,800 | 154,448 | 3.3002 | 3.143 | 3.143 | 3.190 | 3.133 | 3.190 | 48,848 | 3.1618 | -1.50% |
| 2026-02-26 | 0 | 3.330 | 3.330 | 3.360 | 3.330 | 3.420 | 68,000 | 228,036 | 3.3535 | 3.190 | 3.190 | 3.219 | 3.190 | 3.277 | 70,975 | 3.2129 | -2.92% |
| 2026-02-25 | 0 | 3.430 | 3.420 | 3.430 | 3.430 | 3.460 | 58,400 | 200,880 | 3.4397 | 3.286 | 3.277 | 3.286 | 3.286 | 3.315 | 60,955 | 3.2955 | -0.87% |
| 2026-02-24 | 0 | 3.460 | 3.440 | 3.480 | 3.440 | 3.440 | 12,400 | 42,656 | 3.4400 | 3.315 | 3.296 | 3.334 | 3.296 | 3.296 | 12,943 | 3.2958 | -0.57% |
| 2026-02-23 | 0 | 3.480 | 3.430 | 3.480 | 3.420 | 3.510 | 72,800 | 253,596 | 3.4835 | 3.334 | 3.286 | 3.334 | 3.277 | 3.363 | 75,985 | 3.3374 | 0.87% |
| 2026-02-20 | 0 | 3.450 | 3.450 | 3.490 | 3.430 | 3.500 | 39,200 | 134,960 | 3.4429 | 3.305 | 3.305 | 3.344 | 3.286 | 3.353 | 40,915 | 3.2985 | -1.43% |
| 2026-02-16 | 0 | 3.500 | 3.500 | 3.590 | - | - | 0 | 0 | - | 3.353 | 3.353 | 3.440 | - | - | 0 | - | 0.29% |
| 2026-02-13 | 0 | 3.490 | 3.430 | 3.520 | 3.430 | 3.490 | 6,400 | 22,064 | 3.4475 | 3.344 | 3.286 | 3.372 | 3.286 | 3.344 | 6,680 | 3.3030 | 2.05% |
| 2026-02-12 | 0 | 3.420 | 3.420 | 3.490 | 3.420 | 3.500 | 18,000 | 62,372 | 3.4651 | 3.277 | 3.277 | 3.344 | 3.277 | 3.353 | 18,788 | 3.3199 | -2.29% |
| 2026-02-11 | 0 | 3.500 | 3.450 | 3.500 | 3.410 | 3.500 | 22,400 | 77,112 | 3.4425 | 3.353 | 3.305 | 3.353 | 3.267 | 3.353 | 23,380 | 3.2982 | 0.29% |
| 2026-02-10 | 0 | 3.490 | 3.440 | 3.500 | 3.420 | 3.490 | 44,000 | 152,516 | 3.4663 | 3.344 | 3.296 | 3.353 | 3.277 | 3.344 | 45,925 | 3.3210 | 0.00% |
| 2026-02-09 | 0 | 3.490 | 3.430 | 3.490 | 3.430 | 3.490 | 34,000 | 117,224 | 3.4478 | 3.344 | 3.286 | 3.344 | 3.286 | 3.344 | 35,488 | 3.3032 | 0.87% |
| 2026-02-06 | 0 | 3.460 | 3.420 | 3.460 | 3.400 | 3.470 | 25,600 | 87,976 | 3.4366 | 3.315 | 3.277 | 3.315 | 3.257 | 3.325 | 26,720 | 3.2925 | 0.00% |
| 2026-02-05 | 0 | 3.460 | 3.400 | 3.510 | 3.400 | 3.680 | 39,600 | 137,132 | 3.4629 | 3.315 | 3.257 | 3.363 | 3.257 | 3.526 | 41,333 | 3.3178 | -1.70% |
| 2026-02-04 | 0 | 3.520 | 3.450 | 3.520 | - | - | 0 | 0 | - | 3.372 | 3.305 | 3.372 | - | - | 0 | - | 0.00% |
| 2026-02-03 | 0 | 3.520 | 3.480 | 3.530 | 3.430 | 3.520 | 30,000 | 105,152 | 3.5051 | 3.372 | 3.334 | 3.382 | 3.286 | 3.372 | 31,313 | 3.3581 | 0.00% |
| 2026-02-02 | 0 | 3.520 | 3.440 | 3.520 | 3.430 | 3.530 | 64,800 | 224,948 | 3.4714 | 3.372 | 3.296 | 3.372 | 3.286 | 3.382 | 67,635 | 3.3259 | -0.28% |
| 2026-01-30 | 0 | 3.530 | 3.460 | 3.530 | 3.430 | 3.540 | 45,200 | 159,108 | 3.5201 | 3.382 | 3.315 | 3.382 | 3.286 | 3.392 | 47,178 | 3.3725 | -1.12% |
| 2026-01-29 | 0 | 3.570 | 3.530 | 3.580 | 3.520 | 3.590 | 24,800 | 88,580 | 3.5718 | 3.420 | 3.382 | 3.430 | 3.372 | 3.440 | 25,885 | 3.4221 | -0.56% |
| 2026-01-28 | 0 | 3.590 | 3.570 | 3.590 | 3.550 | 3.680 | 141,600 | 512,212 | 3.6173 | 3.440 | 3.420 | 3.440 | 3.401 | 3.526 | 147,795 | 3.4657 | 1.13% |
| 2026-01-27 | 0 | 3.550 | 3.510 | 3.550 | 3.480 | 3.580 | 43,600 | 153,832 | 3.5283 | 3.401 | 3.363 | 3.401 | 3.334 | 3.430 | 45,508 | 3.3804 | -0.84% |
| 2026-01-26 | 0 | 3.580 | 3.410 | 3.580 | 3.350 | 3.600 | 81,600 | 282,052 | 3.4565 | 3.430 | 3.267 | 3.430 | 3.210 | 3.449 | 85,170 | 3.3116 | 3.77% |
| 2026-01-23 | 0 | 3.450 | 3.350 | 3.450 | 3.360 | 3.490 | 49,600 | 169,540 | 3.4181 | 3.305 | 3.210 | 3.305 | 3.219 | 3.344 | 51,770 | 3.2749 | -0.86% |
| 2026-01-22 | 0 | 3.480 | 3.420 | 3.490 | 3.400 | 3.500 | 58,800 | 202,404 | 3.4422 | 3.334 | 3.277 | 3.344 | 3.257 | 3.353 | 61,373 | 3.2980 | 2.35% |
| 2026-01-21 | 0 | 3.400 | 3.400 | 3.460 | 3.400 | 3.460 | 19,200 | 65,596 | 3.4165 | 3.257 | 3.257 | 3.315 | 3.257 | 3.315 | 20,040 | 3.2733 | -1.73% |
| 2026-01-20 | 0 | 3.460 | 3.440 | 3.500 | 3.420 | 3.510 | 29,200 | 101,928 | 3.4907 | 3.315 | 3.296 | 3.353 | 3.277 | 3.363 | 30,478 | 3.3444 | -2.54% |
| 2026-01-19 | 0 | 3.550 | 3.490 | 3.550 | 3.490 | 3.550 | 25,600 | 90,216 | 3.5241 | 3.401 | 3.344 | 3.401 | 3.344 | 3.401 | 26,720 | 3.3763 | 1.43% |
| 2026-01-16 | 0 | 3.500 | 3.470 | 3.540 | 3.430 | 3.510 | 56,000 | 194,852 | 3.4795 | 3.353 | 3.325 | 3.392 | 3.286 | 3.363 | 58,450 | 3.3337 | 0.29% |
| 2026-01-15 | 0 | 3.490 | 3.490 | 3.560 | 3.460 | 3.590 | 81,600 | 287,464 | 3.5228 | 3.344 | 3.344 | 3.411 | 3.315 | 3.440 | 85,170 | 3.3752 | -2.51% |
| 2026-01-14 | 0 | 3.580 | 3.530 | 3.580 | 3.510 | 3.580 | 86,000 | 304,888 | 3.5452 | 3.430 | 3.382 | 3.430 | 3.363 | 3.430 | 89,763 | 3.3966 | 0.56% |
| 2026-01-13 | 0 | 3.560 | 3.460 | 3.560 | 3.480 | 3.560 | 60,400 | 213,300 | 3.5315 | 3.411 | 3.315 | 3.411 | 3.334 | 3.411 | 63,043 | 3.3834 | -1.66% |
| 2026-01-09 | 0 | 3.620 | 3.580 | 3.620 | 3.510 | 3.740 | 188,800 | 674,056 | 3.5702 | 3.468 | 3.430 | 3.468 | 3.363 | 3.583 | 197,060 | 3.4206 | 0.56% |
| 2026-01-08 | 0 | 3.600 | 3.510 | 3.600 | 3.510 | 3.600 | 138,000 | 489,908 | 3.5501 | 3.449 | 3.363 | 3.449 | 3.363 | 3.449 | 144,038 | 3.4013 | -1.91% |
| 2026-01-07 | 0 | 3.670 | 3.600 | 3.680 | 3.500 | 3.690 | 223,230 | 794,640 | 3.5597 | 3.516 | 3.449 | 3.526 | 3.353 | 3.535 | 232,996 | 3.4105 | 0.00% |
| 2026-01-06 | 0 | 3.670 | 3.580 | 3.660 | 3.520 | 3.720 | 152,000 | 549,292 | 3.6138 | 3.516 | 3.430 | 3.507 | 3.372 | 3.564 | 158,650 | 3.4623 | -1.61% |
| 2026-01-05 | 0 | 3.730 | 3.720 | 3.760 | 3.510 | 3.790 | 236,400 | 873,992 | 3.6971 | 3.574 | 3.564 | 3.602 | 3.363 | 3.631 | 246,743 | 3.5421 | 9.71% |
| 2025-12-31 | 0 | 3.400 | 3.350 | 3.400 | 3.330 | 3.400 | 42,800 | 144,440 | 3.3748 | 3.257 | 3.210 | 3.257 | 3.190 | 3.257 | 44,673 | 3.2333 | 0.00% |
| 2025-12-30 | 0 | 3.400 | 3.350 | 3.400 | 3.330 | 3.440 | 121,200 | 410,452 | 3.3866 | 3.257 | 3.210 | 3.257 | 3.190 | 3.296 | 126,503 | 3.2446 | -1.45% |
| 2025-12-29 | 0 | 3.450 | 3.400 | 3.450 | 3.400 | 3.460 | 59,200 | 203,280 | 3.4338 | 3.305 | 3.257 | 3.305 | 3.257 | 3.315 | 61,790 | 3.2899 | -0.29% |
| 2025-12-24 | 0 | 3.460 | 3.460 | 3.520 | 3.420 | 3.520 | 26,400 | 92,304 | 3.4964 | 3.315 | 3.315 | 3.372 | 3.277 | 3.372 | 27,555 | 3.3498 | -1.98% |
| 2025-12-23 | 0 | 3.530 | 3.430 | 3.530 | 3.440 | 3.530 | 45,200 | 158,272 | 3.5016 | 3.382 | 3.286 | 3.382 | 3.296 | 3.382 | 47,178 | 3.3548 | 0.00% |
| 2025-12-22 | 0 | 3.530 | 3.500 | 3.530 | 3.500 | 3.530 | 66,800 | 234,604 | 3.5120 | 3.382 | 3.353 | 3.382 | 3.353 | 3.382 | 69,723 | 3.3648 | 0.00% |
| 2025-12-19 | 0 | 3.530 | 3.460 | 3.530 | 3.450 | 3.530 | 21,200 | 74,128 | 3.4966 | 3.382 | 3.315 | 3.382 | 3.305 | 3.382 | 22,128 | 3.3500 | 0.28% |
| 2025-12-18 | 0 | 3.520 | 3.430 | 3.520 | 3.500 | 3.520 | 28,000 | 98,424 | 3.5151 | 3.372 | 3.286 | 3.372 | 3.353 | 3.372 | 29,225 | 3.3678 | 0.00% |
| 2025-12-17 | 0 | 3.520 | 3.480 | 3.520 | 3.430 | 3.520 | 32,000 | 111,632 | 3.4885 | 3.372 | 3.334 | 3.372 | 3.286 | 3.372 | 33,400 | 3.3423 | 0.28% |
| 2025-12-16 | 0 | 3.510 | 3.500 | 3.510 | 3.470 | 3.560 | 196,800 | 689,856 | 3.5054 | 3.363 | 3.353 | 3.363 | 3.325 | 3.411 | 205,410 | 3.3584 | -3.57% |
| 2025-12-15 | 0 | 3.640 | 3.540 | 3.650 | 3.500 | 3.650 | 96,800 | 346,460 | 3.5791 | 3.487 | 3.392 | 3.497 | 3.353 | 3.497 | 101,035 | 3.4291 | 1.96% |
| 2025-12-12 | 0 | 3.570 | 3.500 | 3.570 | 3.370 | 3.590 | 100,400 | 353,792 | 3.5238 | 3.420 | 3.353 | 3.420 | 3.229 | 3.440 | 104,793 | 3.3761 | 1.42% |
| 2025-12-11 | 0 | 3.520 | 3.510 | 3.550 | 3.520 | 3.670 | 75,600 | 269,636 | 3.5666 | 3.372 | 3.363 | 3.401 | 3.372 | 3.516 | 78,908 | 3.4171 | -4.35% |
| 2025-12-10 | 0 | 3.680 | 3.650 | 3.690 | 3.580 | 3.720 | 74,400 | 272,552 | 3.6633 | 3.526 | 3.497 | 3.535 | 3.430 | 3.564 | 77,655 | 3.5098 | 2.22% |
| 2025-12-09 | 0 | 3.600 | 3.590 | 3.600 | 3.580 | 3.770 | 297,200 | 1,075,747 | 3.6196 | 3.449 | 3.440 | 3.449 | 3.430 | 3.612 | 310,203 | 3.4679 | -5.01% |
| 2025-12-08 | 0 | 3.790 | 3.790 | 3.850 | 3.750 | 3.840 | 124,000 | 466,132 | 3.7591 | 3.631 | 3.631 | 3.689 | 3.593 | 3.679 | 129,425 | 3.6016 | -2.57% |
| 2025-12-05 | 0 | 3.890 | 3.840 | 3.890 | 3.810 | 3.910 | 50,000 | 194,392 | 3.8878 | 3.727 | 3.679 | 3.727 | 3.650 | 3.746 | 52,188 | 3.7249 | 0.52% |
| 2025-12-04 | 0 | 3.870 | 3.880 | 3.900 | 3.780 | 3.870 | 36,000 | 137,568 | 3.8213 | 3.708 | 3.717 | 3.737 | 3.622 | 3.708 | 37,575 | 3.6612 | 1.04% |
| 2025-12-03 | 0 | 3.830 | 3.770 | 3.850 | 3.760 | 3.850 | 13,200 | 50,160 | 3.8000 | 3.669 | 3.612 | 3.689 | 3.602 | 3.689 | 13,778 | 3.6407 | -0.52% |
| 2025-12-02 | 0 | 3.850 | 3.790 | 3.850 | 3.780 | 3.870 | 102,400 | 394,104 | 3.8487 | 3.689 | 3.631 | 3.689 | 3.622 | 3.708 | 106,880 | 3.6874 | 2.12% |
| 2025-12-01 | 0 | 3.770 | 3.770 | 3.820 | 3.750 | 3.940 | 121,600 | 462,180 | 3.8008 | 3.612 | 3.612 | 3.660 | 3.593 | 3.775 | 126,920 | 3.6415 | -3.08% |
| 2025-11-28 | 0 | 3.890 | 3.890 | 3.900 | 3.860 | 3.950 | 52,400 | 205,088 | 3.9139 | 3.727 | 3.727 | 3.737 | 3.698 | 3.784 | 54,693 | 3.7498 | -2.26% |
| 2025-11-27 | 0 | 3.980 | 3.870 | 3.900 | 3.840 | 3.980 | 88,400 | 341,108 | 3.8587 | 3.813 | 3.708 | 3.737 | 3.679 | 3.813 | 92,268 | 3.6969 | 0.00% |
| 2025-11-26 | 0 | 3.980 | 3.950 | 3.980 | 3.850 | 4.000 | 150,400 | 593,396 | 3.9455 | 3.813 | 3.784 | 3.813 | 3.689 | 3.832 | 156,980 | 3.7801 | 2.84% |
| 2025-11-25 | 0 | 3.870 | 3.850 | 3.870 | 3.760 | 3.870 | 32,400 | 123,656 | 3.8165 | 3.708 | 3.689 | 3.708 | 3.602 | 3.708 | 33,818 | 3.6566 | 2.38% |
| 2025-11-24 | 0 | 3.780 | 3.780 | 3.790 | 3.760 | 3.790 | 42,400 | 160,136 | 3.7768 | 3.622 | 3.622 | 3.631 | 3.602 | 3.631 | 44,255 | 3.6185 | 0.27% |
| 2025-11-21 | 0 | 3.770 | 3.750 | 3.770 | 3.760 | 3.770 | 38,000 | 143,004 | 3.7633 | 3.612 | 3.593 | 3.612 | 3.602 | 3.612 | 39,663 | 3.6055 | -0.26% |
| 2025-11-20 | 0 | 3.780 | 3.780 | 3.840 | 3.770 | 3.820 | 24,400 | 92,288 | 3.7823 | 3.622 | 3.622 | 3.679 | 3.612 | 3.660 | 25,468 | 3.6238 | -2.07% |
| 2025-11-19 | 0 | 3.860 | 3.810 | 3.860 | 3.810 | 3.870 | 2,800 | 10,692 | 3.8186 | 3.698 | 3.650 | 3.698 | 3.650 | 3.708 | 2,923 | 3.6585 | 0.00% |
| 2025-11-18 | 0 | 3.860 | 3.820 | 3.860 | 3.870 | 3.880 | 23,200 | 89,968 | 3.8779 | 3.698 | 3.660 | 3.698 | 3.708 | 3.717 | 24,215 | 3.7154 | -0.26% |
| 2025-11-17 | 0 | 3.870 | 3.780 | 3.870 | 3.790 | 3.880 | 60,400 | 230,020 | 3.8083 | 3.708 | 3.622 | 3.708 | 3.631 | 3.717 | 63,043 | 3.6486 | -0.26% |
| 2025-11-14 | 0 | 3.880 | 3.810 | 3.880 | 3.800 | 3.880 | 17,200 | 65,836 | 3.8277 | 3.717 | 3.650 | 3.717 | 3.641 | 3.717 | 17,953 | 3.6672 | 0.78% |
| 2025-11-13 | 0 | 3.850 | 3.850 | 3.860 | 3.850 | 3.940 | 12,000 | 46,492 | 3.8743 | 3.689 | 3.689 | 3.698 | 3.689 | 3.775 | 12,525 | 3.7119 | -1.28% |
| 2025-11-12 | 0 | 3.900 | 3.820 | 3.900 | 3.760 | 3.900 | 151,600 | 580,296 | 3.8278 | 3.737 | 3.660 | 3.737 | 3.602 | 3.737 | 158,233 | 3.6674 | 1.30% |
| 2025-11-11 | 0 | 3.850 | 3.850 | 3.890 | 3.770 | 3.850 | 45,200 | 172,528 | 3.8170 | 3.689 | 3.689 | 3.727 | 3.612 | 3.689 | 47,178 | 3.6570 | 1.58% |
| 2025-11-10 | 0 | 3.790 | 3.790 | 3.830 | 3.790 | 3.850 | 24,800 | 94,648 | 3.8165 | 3.631 | 3.631 | 3.669 | 3.631 | 3.689 | 25,885 | 3.6565 | -1.04% |
| 2025-11-07 | 0 | 3.830 | 3.800 | 3.830 | 3.800 | 3.880 | 53,600 | 204,868 | 3.8222 | 3.669 | 3.641 | 3.669 | 3.641 | 3.717 | 55,945 | 3.6620 | -2.54% |
| 2025-11-06 | 0 | 3.930 | 3.930 | 3.940 | 3.780 | 4.100 | 449,200 | 1,750,672 | 3.8973 | 3.765 | 3.765 | 3.775 | 3.622 | 3.928 | 468,853 | 3.7340 | 2.34% |
| 2025-11-05 | 0 | 3.840 | 3.830 | 3.880 | 3.820 | 3.880 | 46,000 | 176,664 | 3.8405 | 3.679 | 3.669 | 3.717 | 3.660 | 3.717 | 48,013 | 3.6795 | -1.54% |
| 2025-11-04 | 0 | 3.900 | 3.890 | 3.900 | 3.850 | 3.900 | 27,600 | 106,436 | 3.8564 | 3.737 | 3.727 | 3.737 | 3.689 | 3.737 | 28,808 | 3.6947 | 0.52% |
| 2025-11-03 | 0 | 3.880 | 3.880 | 3.910 | 3.820 | 3.910 | 8,400 | 32,460 | 3.8643 | 3.717 | 3.717 | 3.746 | 3.660 | 3.746 | 8,768 | 3.7023 | -1.27% |
| 2025-10-31 | 0 | 3.930 | 3.830 | 3.930 | 3.810 | 3.940 | 31,600 | 121,488 | 3.8446 | 3.765 | 3.669 | 3.765 | 3.650 | 3.775 | 32,983 | 3.6834 | 0.26% |
| 2025-10-30 | 0 | 3.920 | 3.840 | 3.920 | 3.800 | 3.950 | 135,200 | 517,960 | 3.8311 | 3.756 | 3.679 | 3.756 | 3.641 | 3.784 | 141,115 | 3.6705 | -1.26% |
| 2025-10-28 | 0 | 3.970 | 3.880 | 3.970 | 3.850 | 3.990 | 188,400 | 734,948 | 3.9010 | 3.804 | 3.717 | 3.804 | 3.689 | 3.823 | 196,643 | 3.7375 | -0.50% |
| 2025-10-27 | 0 | 3.990 | 3.900 | 3.990 | 3.870 | 4.000 | 144,800 | 564,496 | 3.8985 | 3.823 | 3.737 | 3.823 | 3.708 | 3.832 | 151,135 | 3.7350 | 2.31% |
| 2025-10-24 | 0 | 3.900 | 3.890 | 3.900 | 3.780 | 3.930 | 259,600 | 987,336 | 3.8033 | 3.737 | 3.727 | 3.737 | 3.622 | 3.765 | 270,958 | 3.6439 | -1.02% |
| 2025-10-23 | 0 | 3.940 | 3.860 | 3.950 | 3.850 | 3.940 | 86,800 | 337,112 | 3.8838 | 3.775 | 3.698 | 3.784 | 3.689 | 3.775 | 90,598 | 3.7210 | -0.51% |
| 2025-10-22 | 0 | 3.960 | 3.950 | 3.960 | 3.870 | 3.960 | 34,800 | 135,784 | 3.9018 | 3.794 | 3.784 | 3.794 | 3.708 | 3.794 | 36,323 | 3.7383 | 1.02% |
| 2025-10-21 | 0 | 3.920 | 3.920 | 3.960 | 3.910 | 3.960 | 55,200 | 217,328 | 3.9371 | 3.756 | 3.756 | 3.794 | 3.746 | 3.794 | 57,615 | 3.7721 | 0.51% |
| 2025-10-20 | 0 | 3.900 | 3.900 | 3.930 | 3.800 | 3.950 | 46,000 | 178,544 | 3.8814 | 3.737 | 3.737 | 3.765 | 3.641 | 3.784 | 48,013 | 3.7187 | 0.52% |
| 2025-10-17 | 0 | 3.880 | 3.880 | 3.900 | 3.880 | 4.080 | 136,400 | 539,864 | 3.9579 | 3.717 | 3.717 | 3.737 | 3.717 | 3.909 | 142,368 | 3.7920 | -3.72% |
| 2025-10-16 | 0 | 4.030 | 4.010 | 4.080 | 4.000 | 4.060 | 25,600 | 103,088 | 4.0269 | 3.861 | 3.842 | 3.909 | 3.832 | 3.890 | 26,720 | 3.8581 | -0.74% |
| 2025-10-15 | 0 | 4.060 | 3.980 | 4.080 | 3.930 | 4.060 | 128,400 | 511,932 | 3.9870 | 3.890 | 3.813 | 3.909 | 3.765 | 3.890 | 134,018 | 3.8199 | 1.00% |
| 2025-10-14 | 0 | 4.020 | 3.970 | 4.020 | 3.950 | 4.150 | 109,200 | 436,532 | 3.9975 | 3.851 | 3.804 | 3.851 | 3.784 | 3.976 | 113,978 | 3.8300 | -3.13% |
| 2025-10-13 | 0 | 4.150 | 4.050 | 4.130 | 3.800 | 4.150 | 374,000 | 1,471,708 | 3.9350 | 3.976 | 3.880 | 3.957 | 3.641 | 3.976 | 390,363 | 3.7701 | 1.72% |
| 2025-10-10 | 0 | 4.080 | 4.010 | 4.070 | 4.020 | 4.080 | 85,200 | 346,016 | 4.0612 | 3.909 | 3.842 | 3.899 | 3.851 | 3.909 | 88,928 | 3.8910 | 0.25% |
| 2025-10-09 | 0 | 4.070 | 4.070 | 4.120 | 4.010 | 4.160 | 141,200 | 579,084 | 4.1012 | 3.899 | 3.899 | 3.947 | 3.842 | 3.986 | 147,378 | 3.9293 | -2.16% |
| 2025-10-08 | 0 | 4.160 | 4.160 | 4.220 | 4.150 | 4.170 | 84,800 | 352,812 | 4.1605 | 3.986 | 3.986 | 4.043 | 3.976 | 3.995 | 88,510 | 3.9861 | -0.24% |
| 2025-10-06 | 0 | 4.170 | 4.170 | 4.220 | 4.150 | 4.290 | 25,200 | 105,256 | 4.1768 | 3.995 | 3.995 | 4.043 | 3.976 | 4.110 | 26,303 | 4.0017 | -0.71% |
| 2025-10-03 | 0 | 4.200 | 4.140 | 4.180 | 4.060 | 4.230 | 190,400 | 786,088 | 4.1286 | 4.024 | 3.966 | 4.005 | 3.890 | 4.053 | 198,730 | 3.9556 | -1.18% |
| 2025-10-02 | 0 | 4.250 | 4.250 | 4.290 | 4.140 | 4.360 | 101,200 | 430,640 | 4.2553 | 4.072 | 4.072 | 4.110 | 3.966 | 4.177 | 105,628 | 4.0770 | -1.85% |
| 2025-09-30 | 0 | 4.330 | 4.110 | 4.330 | 4.090 | 4.340 | 373,200 | 1,545,752 | 4.1419 | 4.149 | 3.938 | 4.149 | 3.919 | 4.158 | 389,528 | 3.9683 | 1.64% |
| 2025-09-29 | 0 | 4.260 | 4.250 | 4.360 | 4.210 | 4.400 | 129,200 | 550,256 | 4.2589 | 4.081 | 4.072 | 4.177 | 4.034 | 4.216 | 134,853 | 4.0804 | 0.47% |
| 2025-09-26 | 0 | 4.240 | 4.230 | 4.240 | 4.240 | 4.270 | 30,000 | 127,596 | 4.2532 | 4.062 | 4.053 | 4.062 | 4.062 | 4.091 | 31,313 | 4.0749 | -0.93% |
| 2025-09-25 | 0 | 4.280 | 4.250 | 4.290 | 4.250 | 4.310 | 57,600 | 245,408 | 4.2606 | 4.101 | 4.072 | 4.110 | 4.072 | 4.129 | 60,120 | 4.0820 | -0.70% |
| 2025-09-24 | 0 | 4.310 | 4.290 | 4.330 | 4.270 | 4.360 | 38,800 | 167,616 | 4.3200 | 4.129 | 4.110 | 4.149 | 4.091 | 4.177 | 40,498 | 4.1389 | 0.94% |
| 2025-09-23 | 0 | 4.270 | 4.270 | 4.310 | 4.260 | 4.320 | 74,000 | 317,868 | 4.2955 | 4.091 | 4.091 | 4.129 | 4.081 | 4.139 | 77,238 | 4.1155 | -1.16% |
| 2025-09-22 | 0 | 4.320 | 4.310 | 4.320 | 4.300 | 4.380 | 196,400 | 848,812 | 4.3219 | 4.139 | 4.129 | 4.139 | 4.120 | 4.196 | 204,993 | 4.1407 | -1.37% |
| 2025-09-19 | 0 | 4.380 | 4.380 | 4.390 | 4.350 | 4.440 | 129,200 | 565,568 | 4.3775 | 4.196 | 4.196 | 4.206 | 4.168 | 4.254 | 134,853 | 4.1940 | -1.57% |
| 2025-09-18 | 0 | 4.450 | 4.440 | 4.450 | 4.410 | 4.510 | 78,400 | 349,000 | 4.4515 | 4.263 | 4.254 | 4.263 | 4.225 | 4.321 | 81,830 | 4.2649 | 0.00% |
| 2025-09-17 | 0 | 4.450 | 4.450 | 4.460 | 4.450 | 4.580 | 245,600 | 1,105,948 | 4.5030 | 4.263 | 4.263 | 4.273 | 4.263 | 4.388 | 256,345 | 4.3143 | -2.41% |
| 2025-09-16 | 0 | 4.560 | 4.530 | 4.580 | 4.350 | 4.560 | 161,600 | 715,944 | 4.4303 | 4.369 | 4.340 | 4.388 | 4.168 | 4.369 | 168,670 | 4.2446 | 2.93% |
| 2025-09-15 | 0 | 4.430 | 4.410 | 4.510 | 4.410 | 4.560 | 100,400 | 451,596 | 4.4980 | 4.244 | 4.225 | 4.321 | 4.225 | 4.369 | 104,793 | 4.3094 | -2.64% |
| 2025-09-12 | 0 | 4.550 | 4.540 | 4.550 | 4.550 | 4.600 | 112,400 | 514,500 | 4.5774 | 4.359 | 4.350 | 4.359 | 4.359 | 4.407 | 117,318 | 4.3855 | -1.09% |
| 2025-09-11 | 0 | 4.600 | 4.600 | 4.640 | 4.540 | 4.640 | 96,800 | 443,412 | 4.5807 | 4.407 | 4.407 | 4.446 | 4.350 | 4.446 | 101,035 | 4.3887 | -0.43% |
| 2025-09-10 | 0 | 4.620 | 4.600 | 4.640 | 4.590 | 4.670 | 188,800 | 868,160 | 4.5983 | 4.426 | 4.407 | 4.446 | 4.398 | 4.474 | 197,060 | 4.4056 | 0.65% |
| 2025-09-09 | 0 | 4.590 | 4.590 | 4.620 | 4.550 | 4.650 | 114,800 | 528,600 | 4.6045 | 4.398 | 4.398 | 4.426 | 4.359 | 4.455 | 119,823 | 4.4115 | 0.44% |
| 2025-09-08 | 0 | 4.570 | 4.570 | 4.650 | 4.560 | 4.670 | 89,200 | 408,216 | 4.5764 | 4.378 | 4.378 | 4.455 | 4.369 | 4.474 | 93,103 | 4.3846 | 0.00% |
| 2025-09-05 | 0 | 4.570 | 4.570 | 4.600 | 4.570 | 4.650 | 76,400 | 352,192 | 4.6098 | 4.378 | 4.378 | 4.407 | 4.378 | 4.455 | 79,743 | 4.4166 | 0.22% |
| 2025-09-04 | 0 | 4.560 | 4.540 | 4.560 | 4.540 | 4.760 | 159,600 | 735,020 | 4.6054 | 4.369 | 4.350 | 4.369 | 4.350 | 4.560 | 166,583 | 4.4123 | -2.15% |
| 2025-09-03 | 0 | 4.660 | 4.660 | 4.670 | 4.630 | 4.770 | 243,600 | 1,140,044 | 4.6800 | 4.465 | 4.465 | 4.474 | 4.436 | 4.570 | 254,258 | 4.4838 | -2.51% |
| 2025-09-02 | 0 | 4.780 | 4.710 | 4.780 | 4.710 | 4.850 | 123,600 | 587,020 | 4.7494 | 4.580 | 4.513 | 4.580 | 4.513 | 4.647 | 129,008 | 4.5503 | 0.00% |
| 2025-09-01 | 0 | 4.780 | 4.760 | 4.800 | 4.750 | 4.950 | 140,800 | 672,824 | 4.7786 | 4.580 | 4.560 | 4.599 | 4.551 | 4.743 | 146,960 | 4.5783 | -1.24% |
| 2025-08-29 | 0 | 4.840 | 4.830 | 4.840 | 4.740 | 4.930 | 166,000 | 801,244 | 4.8268 | 4.637 | 4.628 | 4.637 | 4.541 | 4.723 | 173,263 | 4.6245 | 2.98% |
| 2025-08-28 | 0 | 4.700 | 4.700 | 4.730 | 4.700 | 4.780 | 120,800 | 571,668 | 4.7324 | 4.503 | 4.503 | 4.532 | 4.503 | 4.580 | 126,085 | 4.5340 | -1.47% |
| 2025-08-27 | 0 | 4.770 | 4.740 | 4.760 | 4.710 | 4.970 | 236,400 | 1,147,668 | 4.8548 | 4.570 | 4.541 | 4.560 | 4.513 | 4.762 | 246,743 | 4.6513 | -0.83% |
| 2025-08-26 | 0 | 4.810 | 4.810 | 4.930 | 4.810 | 4.940 | 89,200 | 434,328 | 4.8691 | 4.608 | 4.608 | 4.723 | 4.608 | 4.733 | 93,103 | 4.6651 | -2.63% |
| 2025-08-25 | 0 | 4.940 | 4.940 | 4.960 | 4.920 | 5.000 | 189,200 | 936,668 | 4.9507 | 4.733 | 4.733 | 4.752 | 4.714 | 4.790 | 197,478 | 4.7432 | -1.00% |
| 2025-08-22 | 0 | 4.990 | 4.920 | 4.990 | 4.850 | 5.000 | 350,400 | 1,723,416 | 4.9184 | 4.781 | 4.714 | 4.781 | 4.647 | 4.790 | 365,730 | 4.7123 | 1.42% |
| 2025-08-21 | 0 | 4.920 | 4.890 | 4.930 | 4.820 | 4.920 | 76,400 | 372,568 | 4.8765 | 4.714 | 4.685 | 4.723 | 4.618 | 4.714 | 79,743 | 4.6721 | 0.20% |
| 2025-08-20 | 0 | 4.910 | 4.870 | 4.910 | 4.860 | 4.910 | 95,200 | 465,320 | 4.8878 | 4.704 | 4.666 | 4.704 | 4.656 | 4.704 | 99,365 | 4.6829 | 0.20% |
| 2025-08-19 | 0 | 4.900 | 4.900 | 4.920 | 4.800 | 4.940 | 158,400 | 774,444 | 4.8892 | 4.695 | 4.695 | 4.714 | 4.599 | 4.733 | 165,330 | 4.6842 | 1.24% |
| 2025-08-18 | 0 | 4.840 | 4.840 | 4.850 | 4.770 | 4.850 | 97,200 | 468,724 | 4.8223 | 4.637 | 4.637 | 4.647 | 4.570 | 4.647 | 101,453 | 4.6201 | -0.21% |
| 2025-08-15 | 0 | 4.850 | 4.870 | 4.890 | 4.800 | 4.900 | 66,000 | 319,128 | 4.8353 | 4.647 | 4.666 | 4.685 | 4.599 | 4.695 | 68,888 | 4.6326 | -1.42% |
| 2025-08-14 | 0 | 4.920 | 4.880 | 4.900 | 4.760 | 4.950 | 337,200 | 1,641,664 | 4.8685 | 4.714 | 4.675 | 4.695 | 4.560 | 4.743 | 351,953 | 4.6644 | 3.14% |
| 2025-08-13 | 0 | 4.770 | 4.750 | 4.770 | 4.710 | 4.780 | 114,400 | 542,468 | 4.7419 | 4.570 | 4.551 | 4.570 | 4.513 | 4.580 | 119,405 | 4.5431 | 0.21% |
| 2025-08-12 | 0 | 4.760 | 4.750 | 4.810 | 4.750 | 4.810 | 116,800 | 558,140 | 4.7786 | 4.560 | 4.551 | 4.608 | 4.551 | 4.608 | 121,910 | 4.5783 | -1.86% |
| 2025-08-11 | 0 | 4.850 | 4.820 | 4.850 | 4.790 | 4.880 | 85,200 | 412,160 | 4.8376 | 4.647 | 4.618 | 4.647 | 4.589 | 4.675 | 88,928 | 4.6348 | -0.61% |
| 2025-08-08 | 0 | 4.880 | 4.880 | 4.900 | 4.680 | 5.010 | 547,600 | 2,688,780 | 4.9101 | 4.675 | 4.675 | 4.695 | 4.484 | 4.800 | 571,558 | 4.7043 | 4.72% |
| 2025-08-07 | 0 | 4.660 | 4.660 | 4.670 | 4.660 | 4.670 | 83,200 | 387,900 | 4.6623 | 4.465 | 4.465 | 4.474 | 4.465 | 4.474 | 86,840 | 4.4668 | -0.21% |
| 2025-08-06 | 0 | 4.670 | 4.670 | 4.700 | 4.650 | 4.730 | 39,200 | 183,432 | 4.6794 | 4.474 | 4.474 | 4.503 | 4.455 | 4.532 | 40,915 | 4.4832 | -0.64% |
| 2025-08-05 | 0 | 4.700 | 4.700 | 4.710 | 4.680 | 4.710 | 110,800 | 521,068 | 4.7028 | 4.503 | 4.503 | 4.513 | 4.484 | 4.513 | 115,648 | 4.5057 | -0.21% |
| 2025-08-04 | 0 | 4.710 | 4.710 | 4.740 | 4.680 | 4.820 | 110,400 | 519,444 | 4.7051 | 4.513 | 4.513 | 4.541 | 4.484 | 4.618 | 115,230 | 4.5079 | 0.00% |
| 2025-08-01 | 0 | 4.710 | 4.710 | 4.730 | 4.710 | 4.750 | 92,000 | 434,616 | 4.7241 | 4.513 | 4.513 | 4.532 | 4.513 | 4.551 | 96,025 | 4.5261 | -1.26% |
| 2025-07-31 | 0 | 4.770 | 4.750 | 4.770 | 4.750 | 4.800 | 98,000 | 466,536 | 4.7606 | 4.570 | 4.551 | 4.570 | 4.551 | 4.599 | 102,288 | 4.5610 | -0.83% |
| 2025-07-30 | 0 | 4.810 | 4.780 | 4.810 | 4.770 | 4.820 | 69,200 | 331,224 | 4.7865 | 4.608 | 4.580 | 4.608 | 4.570 | 4.618 | 72,228 | 4.5858 | -0.82% |
| 2025-07-29 | 0 | 4.850 | 4.810 | 4.850 | 4.800 | 4.850 | 48,800 | 235,408 | 4.8239 | 4.647 | 4.608 | 4.647 | 4.599 | 4.647 | 50,935 | 4.6217 | 0.41% |
| 2025-07-28 | 0 | 4.830 | 4.830 | 4.870 | 4.800 | 4.930 | 134,800 | 657,772 | 4.8796 | 4.628 | 4.628 | 4.666 | 4.599 | 4.723 | 140,698 | 4.6751 | -1.02% |
| 2025-07-25 | 0 | 4.880 | 4.840 | 4.890 | 4.780 | 5.040 | 274,000 | 1,350,016 | 4.9271 | 4.675 | 4.637 | 4.685 | 4.580 | 4.829 | 285,988 | 4.7205 | 2.09% |
| 2025-07-24 | 0 | 4.780 | 4.780 | 4.810 | 4.760 | 4.820 | 152,800 | 731,028 | 4.7842 | 4.580 | 4.580 | 4.608 | 4.560 | 4.618 | 159,485 | 4.5837 | -0.42% |
| 2025-07-23 | 0 | 4.800 | 4.770 | 4.810 | 4.750 | 4.850 | 355,600 | 1,702,980 | 4.7890 | 4.599 | 4.570 | 4.608 | 4.551 | 4.647 | 371,158 | 4.5883 | 0.00% |
| 2025-07-22 | 0 | 4.800 | 4.800 | 4.810 | 4.800 | 4.850 | 202,000 | 972,512 | 4.8144 | 4.599 | 4.599 | 4.608 | 4.599 | 4.647 | 210,838 | 4.6126 | -1.44% |
| 2025-07-21 | 0 | 4.870 | 4.860 | 4.870 | 4.830 | 4.910 | 183,200 | 892,172 | 4.8699 | 4.666 | 4.656 | 4.666 | 4.628 | 4.704 | 191,215 | 4.6658 | 0.41% |
| 2025-07-18 | 0 | 4.850 | 4.840 | 4.850 | 4.840 | 4.920 | 238,800 | 1,164,972 | 4.8784 | 4.647 | 4.637 | 4.647 | 4.637 | 4.714 | 249,248 | 4.6740 | -0.82% |
| 2025-07-17 | 0 | 4.890 | 4.890 | 4.900 | 4.820 | 4.950 | 259,200 | 1,262,048 | 4.8690 | 4.685 | 4.685 | 4.695 | 4.618 | 4.743 | 270,540 | 4.6649 | 0.62% |
| 2025-07-16 | 0 | 4.860 | 4.860 | 4.880 | 4.860 | 4.960 | 438,800 | 2,148,748 | 4.8969 | 4.656 | 4.656 | 4.675 | 4.656 | 4.752 | 457,998 | 4.6916 | -1.22% |
| 2025-07-15 | 0 | 4.920 | 4.910 | 4.920 | 4.800 | 5.000 | 341,600 | 1,666,868 | 4.8796 | 4.714 | 4.704 | 4.714 | 4.599 | 4.790 | 356,545 | 4.6751 | -1.40% |
| 2025-07-14 | 0 | 4.990 | 4.980 | 4.990 | 4.930 | 5.200 | 358,400 | 1,805,808 | 5.0385 | 4.781 | 4.771 | 4.781 | 4.723 | 4.982 | 374,080 | 4.8273 | -1.96% |
| 2025-07-11 | 0 | 5.090 | 5.060 | 5.080 | 4.730 | 5.230 | 1,052,400 | 5,288,808 | 5.0255 | 4.877 | 4.848 | 4.867 | 4.532 | 5.011 | 1,098,443 | 4.8148 | 6.71% |
| 2025-07-10 | 0 | 4.770 | 4.760 | 4.770 | 4.670 | 4.770 | 194,400 | 917,720 | 4.7208 | 4.570 | 4.560 | 4.570 | 4.474 | 4.570 | 202,905 | 4.5229 | 1.71% |
| 2025-07-09 | 0 | 4.690 | 4.690 | 4.720 | 4.660 | 4.810 | 118,800 | 561,356 | 4.7252 | 4.493 | 4.493 | 4.522 | 4.465 | 4.608 | 123,998 | 4.5272 | -2.49% |
| 2025-07-08 | 0 | 4.810 | 4.810 | 4.830 | 4.680 | 4.880 | 337,200 | 1,604,716 | 4.7589 | 4.608 | 4.608 | 4.628 | 4.484 | 4.675 | 351,953 | 4.5595 | 2.78% |
| 2025-07-07 | 0 | 4.680 | 4.680 | 4.690 | 4.650 | 4.720 | 84,800 | 396,588 | 4.6767 | 4.484 | 4.484 | 4.493 | 4.455 | 4.522 | 88,510 | 4.4807 | -0.85% |
| 2025-07-04 | 0 | 4.720 | 4.720 | 4.740 | 4.700 | 4.800 | 279,200 | 1,321,872 | 4.7345 | 4.522 | 4.522 | 4.541 | 4.503 | 4.599 | 291,415 | 4.5360 | -1.87% |
| 2025-07-03 | 0 | 4.810 | 4.810 | 4.830 | 4.780 | 4.860 | 219,600 | 1,058,352 | 4.8195 | 4.608 | 4.608 | 4.628 | 4.580 | 4.656 | 229,208 | 4.6174 | -1.03% |
| 2025-07-02 | 0 | 4.860 | 4.840 | 4.860 | 4.830 | 4.910 | 132,800 | 647,012 | 4.8721 | 4.656 | 4.637 | 4.656 | 4.628 | 4.704 | 138,610 | 4.6679 | -0.61% |
| 2025-06-30 | 0 | 4.890 | 4.880 | 4.890 | 4.880 | 5.040 | 167,600 | 823,720 | 4.9148 | 4.685 | 4.675 | 4.685 | 4.675 | 4.829 | 174,933 | 4.7088 | -0.20% |
| 2025-06-27 | 0 | 4.900 | 4.880 | 4.900 | 4.840 | 4.910 | 291,600 | 1,425,200 | 4.8875 | 4.695 | 4.675 | 4.695 | 4.637 | 4.704 | 304,358 | 4.6827 | 0.62% |
| 2025-06-26 | 0 | 4.870 | 4.850 | 4.870 | 4.810 | 4.990 | 266,000 | 1,304,520 | 4.9042 | 4.666 | 4.647 | 4.666 | 4.608 | 4.781 | 277,638 | 4.6986 | -2.40% |
| 2025-06-25 | 0 | 4.990 | 4.980 | 4.990 | 4.910 | 5.030 | 143,200 | 712,832 | 4.9779 | 4.781 | 4.771 | 4.781 | 4.704 | 4.819 | 149,465 | 4.7692 | 1.42% |
| 2025-06-24 | 0 | 4.920 | 4.910 | 4.920 | 4.890 | 4.990 | 106,800 | 526,840 | 4.9330 | 4.714 | 4.704 | 4.714 | 4.685 | 4.781 | 111,473 | 4.7262 | 0.61% |
| 2025-06-23 | 0 | 4.890 | 4.890 | 4.900 | 4.860 | 5.090 | 380,200 | 1,870,570 | 4.9200 | 4.685 | 4.685 | 4.695 | 4.656 | 4.877 | 396,834 | 4.7137 | -3.93% |
| 2025-06-20 | 0 | 5.090 | 5.090 | 5.120 | 5.080 | 5.260 | 166,000 | 852,056 | 5.1329 | 4.877 | 4.877 | 4.905 | 4.867 | 5.040 | 173,263 | 4.9177 | -0.20% |
| 2025-06-19 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.280 | 218,800 | 1,120,696 | 5.1220 | 4.886 | 4.877 | 4.886 | 4.867 | 5.059 | 228,373 | 4.9073 | -1.73% |
| 2025-06-18 | 0 | 5.190 | 5.210 | 5.220 | 5.110 | 5.250 | 215,600 | 1,113,432 | 5.1643 | 4.972 | 4.992 | 5.001 | 4.896 | 5.030 | 225,033 | 4.9479 | -1.14% |
| 2025-06-17 | 0 | 5.250 | 5.250 | 5.270 | 5.200 | 5.440 | 168,400 | 897,188 | 5.3277 | 5.030 | 5.030 | 5.049 | 4.982 | 5.212 | 175,768 | 5.1044 | -1.50% |
| 2025-06-16 | 0 | 5.330 | 5.330 | 5.370 | 5.190 | 5.380 | 293,200 | 1,554,872 | 5.3031 | 5.107 | 5.107 | 5.145 | 4.972 | 5.154 | 306,028 | 5.0808 | 3.29% |
| 2025-06-13 | 0 | 5.160 | 5.160 | 5.190 | 5.070 | 5.230 | 360,000 | 1,854,900 | 5.1525 | 4.944 | 4.944 | 4.972 | 4.857 | 5.011 | 375,750 | 4.9365 | -0.77% |
| 2025-06-12 | 0 | 5.200 | 5.190 | 5.200 | 5.040 | 5.330 | 684,400 | 3,588,928 | 5.2439 | 4.982 | 4.972 | 4.982 | 4.829 | 5.107 | 714,343 | 5.0241 | 2.36% |
| 2025-06-11 | 0 | 5.080 | 5.080 | 5.110 | 5.040 | 5.220 | 729,600 | 3,713,704 | 5.0901 | 4.867 | 4.867 | 4.896 | 4.829 | 5.001 | 761,520 | 4.8767 | -2.68% |
| 2025-06-10 | 0 | 5.220 | 5.220 | 5.230 | 5.190 | 5.490 | 659,600 | 3,488,400 | 5.2887 | 5.001 | 5.001 | 5.011 | 4.972 | 5.260 | 688,458 | 5.0670 | -4.40% |
| 2025-06-09 | 0 | 5.460 | 5.460 | 5.470 | 5.420 | 5.560 | 389,440 | 2,134,032 | 5.4797 | 5.231 | 5.231 | 5.241 | 5.193 | 5.327 | 406,478 | 5.2501 | 0.92% |
| 2025-06-06 | 0 | 5.410 | 5.410 | 5.420 | 5.370 | 5.780 | 1,669,200 | 9,162,588 | 5.4892 | 5.183 | 5.183 | 5.193 | 5.145 | 5.538 | 1,742,228 | 5.2591 | -6.40% |
| 2025-06-05 | 0 | 5.780 | 5.780 | 5.790 | 5.740 | 6.000 | 634,400 | 3,686,712 | 5.8113 | 5.538 | 5.538 | 5.547 | 5.499 | 5.749 | 662,155 | 5.5677 | -2.20% |
| 2025-06-04 | 0 | 5.910 | 5.910 | 5.950 | 5.660 | 6.070 | 1,134,800 | 6,698,792 | 5.9031 | 5.662 | 5.662 | 5.701 | 5.423 | 5.816 | 1,184,448 | 5.6556 | 3.50% |
| 2025-06-03 | 0 | 5.710 | 5.700 | 5.710 | 5.600 | 5.940 | 1,253,600 | 7,166,660 | 5.7169 | 5.471 | 5.461 | 5.471 | 5.365 | 5.691 | 1,308,445 | 5.4772 | -3.87% |
| 2025-06-02 | 0 | 5.940 | 5.940 | 5.990 | 5.820 | 6.370 | 3,087,600 | 18,394,520 | 5.9575 | 5.691 | 5.691 | 5.739 | 5.576 | 6.103 | 3,222,683 | 5.7078 | -10.14% |
| 2025-05-30 | 0 | 6.610 | 6.610 | 6.660 | 6.610 | 7.500 | 21,324,400 | 154,172,790 | 7.2299 | 6.333 | 6.333 | 6.381 | 6.333 | 7.186 | 22,257,343 | 6.9268 |
Webb-site Database - Powered By Linux Group