WEILONG Delicious Global Holdings Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 09985  2022-12-15    
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
2025-12-24 0 11.58 11.54 11.58 11.31 11.82 1,476,556 17,116,131 11.592 11.58 11.54 11.58 11.31 11.82 1,476,556 11.592 1.05%
2025-12-23 0 11.46 11.42 11.46 11.34 11.77 3,098,600 35,570,993 11.480 11.46 11.42 11.46 11.34 11.77 3,098,600 11.480 -2.47%
2025-12-22 0 11.75 11.72 11.75 11.13 11.79 7,315,200 84,540,489 11.557 11.75 11.72 11.75 11.13 11.79 7,315,200 11.557 4.91%
2025-12-19 0 11.20 11.19 11.20 10.52 11.31 6,916,400 76,412,630 11.048 11.20 11.19 11.20 10.52 11.31 6,916,400 11.048 5.96%
2025-12-18 0 10.57 10.57 10.58 10.45 10.67 1,961,200 20,700,930 10.555 10.57 10.57 10.58 10.45 10.67 1,961,200 10.555 -0.84%
2025-12-17 0 10.66 10.63 10.66 10.34 10.74 1,857,600 19,681,992 10.595 10.66 10.63 10.66 10.34 10.74 1,857,600 10.595 1.33%
2025-12-16 0 10.52 10.50 10.52 10.48 10.93 4,122,800 43,688,702 10.597 10.52 10.50 10.52 10.48 10.93 4,122,800 10.597 -3.75%
2025-12-15 0 10.93 10.90 10.93 10.71 11.08 3,147,800 34,464,572 10.949 10.93 10.90 10.93 10.71 11.08 3,147,800 10.949 1.02%
2025-12-12 0 10.82 10.80 10.82 10.70 11.02 5,650,800 61,065,129 10.806 10.82 10.80 10.82 10.70 11.02 5,650,800 10.806 -0.92%
2025-12-11 0 10.92 10.88 10.92 10.85 11.19 1,622,000 17,713,828 10.921 10.92 10.88 10.92 10.85 11.19 1,622,000 10.921 -1.27%
2025-12-10 0 11.06 11.01 11.06 10.72 11.25 4,227,200 46,715,530 11.051 11.06 11.01 11.06 10.72 11.25 4,227,200 11.051 2.88%
2025-12-09 0 10.75 10.71 10.75 10.61 10.98 2,400,200 25,763,692 10.734 10.75 10.71 10.75 10.61 10.98 2,400,200 10.734 -2.09%
2025-12-08 0 10.98 10.96 10.98 10.84 11.05 1,886,600 20,719,830 10.983 10.98 10.96 10.98 10.84 11.05 1,886,600 10.983 0.37%
2025-12-05 0 10.94 10.93 10.94 10.75 10.97 1,455,692 15,834,275 10.877 10.94 10.93 10.94 10.75 10.97 1,455,692 10.877 0.18%
2025-12-04 0 10.92 10.91 10.92 10.51 10.94 3,471,400 37,365,109 10.764 10.92 10.91 10.92 10.51 10.94 3,471,400 10.764 1.30%
2025-12-03 0 10.78 10.77 10.78 10.74 11.25 4,394,600 47,726,979 10.860 10.78 10.77 10.78 10.74 11.25 4,394,600 10.860 -4.18%
2025-12-02 0 11.25 11.24 11.25 11.24 11.57 1,107,400 12,534,887 11.319 11.25 11.24 11.25 11.24 11.57 1,107,400 11.319 -1.92%
2025-12-01 0 11.47 11.39 11.47 11.22 11.48 2,424,600 27,577,010 11.374 11.47 11.39 11.47 11.22 11.48 2,424,600 11.374 0.88%
2025-11-28 0 11.37 11.37 11.38 11.21 11.43 1,281,600 14,537,015 11.343 11.37 11.37 11.38 11.21 11.43 1,281,600 11.343 -0.09%
2025-11-27 0 11.38 11.36 11.38 11.02 11.50 3,112,013 35,327,854 11.352 11.38 11.36 11.38 11.02 11.50 3,112,013 11.352 1.70%
2025-11-26 0 11.19 11.15 11.19 11.10 11.34 1,241,600 13,914,771 11.207 11.19 11.15 11.19 11.10 11.34 1,241,600 11.207 0.63%
2025-11-25 0 11.12 11.09 11.12 10.98 11.50 3,277,000 36,741,567 11.212 11.12 11.09 11.12 10.98 11.50 3,277,000 11.212 0.72%
2025-11-24 0 11.04 11.04 11.06 10.74 11.18 3,077,600 33,694,303 10.948 11.04 11.04 11.06 10.74 11.18 3,077,600 10.948 0.82%
2025-11-21 0 10.95 10.91 10.95 10.85 11.14 2,295,200 25,170,621 10.967 10.95 10.91 10.95 10.85 11.14 2,295,200 10.967 -1.17%
2025-11-20 0 11.08 11.08 11.12 10.91 11.46 2,434,400 26,896,554 11.049 11.08 11.08 11.12 10.91 11.46 2,434,400 11.049 -1.69%
2025-11-19 0 11.27 11.24 11.27 11.03 11.34 1,573,201 17,511,732 11.131 11.27 11.24 11.27 11.03 11.34 1,573,201 11.131 0.63%
2025-11-18 0 11.20 11.18 11.20 11.09 11.59 1,907,954 21,384,030 11.208 11.20 11.18 11.20 11.09 11.59 1,907,954 11.208 -2.35%
2025-11-17 0 11.47 11.43 11.47 11.41 12.11 2,951,800 34,237,813 11.599 11.47 11.43 11.47 11.41 12.11 2,951,800 11.599 -4.26%
2025-11-14 0 11.98 11.97 11.98 11.84 12.14 2,202,919 26,471,847 12.017 11.98 11.97 11.98 11.84 12.14 2,202,919 12.017 -0.25%
2025-11-13 0 12.01 12.01 12.02 11.80 12.14 2,929,681 35,069,550 11.970 12.01 12.01 12.02 11.80 12.14 2,929,681 11.970 0.67%
2025-11-12 0 11.93 11.90 11.93 11.82 12.30 4,352,440 52,367,434 12.032 11.93 11.90 11.93 11.82 12.30 4,352,440 12.032 -0.67%
2025-11-11 0 12.01 12.00 12.01 11.74 12.17 3,128,800 37,482,623 11.980 12.01 12.00 12.01 11.74 12.17 3,128,800 11.980 1.26%
2025-11-10 0 11.86 11.83 11.86 11.04 12.31 13,051,600 154,039,506 11.802 11.86 11.83 11.86 11.04 12.31 13,051,600 11.802 8.11%
2025-11-07 0 10.97 10.97 10.98 10.89 11.16 3,647,322 40,074,054 10.987 10.97 10.97 10.98 10.89 11.16 3,647,322 10.987 -1.70%
2025-11-06 0 11.16 11.15 11.16 11.00 11.37 3,608,600 40,018,224 11.090 11.16 11.15 11.16 11.00 11.37 3,608,600 11.090 -1.15%
2025-11-05 0 11.29 11.24 11.29 11.04 11.45 2,023,678 22,817,049 11.275 11.29 11.24 11.29 11.04 11.45 2,023,678 11.275 0.09%
2025-11-04 0 11.28 11.27 11.28 11.20 11.55 2,420,200 27,277,393 11.271 11.28 11.27 11.28 11.20 11.55 2,420,200 11.271 -1.83%
2025-11-03 0 11.49 11.46 11.49 11.26 11.80 6,755,950 77,131,316 11.417 11.49 11.46 11.49 11.26 11.80 6,755,950 11.417 -3.53%
2025-10-31 0 11.91 11.88 11.91 11.71 11.99 2,792,722 33,242,876 11.903 11.91 11.88 11.91 11.71 11.99 2,792,722 11.903 1.62%
2025-10-30 0 11.72 11.71 11.72 11.50 11.94 3,814,000 44,841,241 11.757 11.72 11.71 11.72 11.50 11.94 3,814,000 11.757 0.17%
2025-10-28 0 11.70 11.66 11.70 11.37 11.80 5,132,522 59,741,012 11.640 11.70 11.66 11.70 11.37 11.80 5,132,522 11.640 1.74%
2025-10-27 0 11.50 11.50 11.51 11.34 11.76 3,822,600 43,922,799 11.490 11.50 11.50 11.51 11.34 11.76 3,822,600 11.490 -0.26%
2025-10-24 0 11.53 11.53 11.56 11.49 11.86 4,416,200 51,600,687 11.684 11.53 11.53 11.56 11.49 11.86 4,416,200 11.684 0.61%
2025-10-23 0 11.46 11.46 11.47 11.44 12.10 9,245,278 107,330,658 11.609 11.46 11.46 11.47 11.44 12.10 9,245,278 11.609 -4.66%
2025-10-22 0 12.02 12.02 12.07 12.02 12.40 1,767,000 21,480,971 12.157 12.02 12.02 12.07 12.02 12.40 1,767,000 12.157 -1.15%
2025-10-21 0 12.16 12.12 12.16 12.06 12.60 4,524,078 55,259,645 12.215 12.16 12.12 12.16 12.06 12.60 4,524,078 12.215 -2.09%
2025-10-20 0 12.42 12.40 12.42 12.12 12.61 2,957,235 36,380,773 12.302 12.42 12.40 12.42 12.12 12.61 2,957,235 12.302 1.64%
2025-10-17 0 12.22 12.22 12.24 12.21 13.27 3,995,264 50,102,475 12.540 12.22 12.22 12.24 12.21 13.27 3,995,264 12.540 -6.72%
2025-10-16 0 13.10 13.10 13.11 12.72 13.65 10,233,506 136,157,146 13.305 13.10 13.10 13.11 12.72 13.65 10,233,506 13.305 2.99%
2025-10-15 0 12.72 12.71 12.72 11.90 12.75 9,470,254 118,677,112 12.532 12.72 12.71 12.72 11.90 12.75 9,470,254 12.532 5.74%
2025-10-14 0 12.03 12.03 12.04 11.86 12.34 5,421,716 65,211,131 12.028 12.03 12.03 12.04 11.86 12.34 5,421,716 12.028 -0.58%
2025-10-13 0 12.10 12.08 12.12 11.60 12.20 4,925,800 58,721,486 11.921 12.10 12.08 12.12 11.60 12.20 4,925,800 11.921 1.09%
2025-10-10 0 11.97 11.97 11.98 11.70 12.43 10,321,610 124,573,015 12.069 11.97 11.97 11.98 11.70 12.43 10,321,610 12.069 3.28%
2025-10-09 0 11.59 11.59 11.60 11.54 12.02 4,564,400 53,245,324 11.665 11.59 11.59 11.60 11.54 12.02 4,564,400 11.665 -0.26%
2025-10-08 0 11.62 11.59 11.62 11.56 12.18 1,540,000 17,994,229 11.685 11.62 11.59 11.62 11.56 12.18 1,540,000 11.685 -2.27%
2025-10-06 0 11.89 11.85 11.89 11.72 11.95 647,100 7,660,480 11.838 11.89 11.85 11.89 11.72 11.95 647,100 11.838 -1.33%
2025-10-03 0 12.05 12.02 12.06 11.90 12.10 794,800 9,532,420 11.993 12.05 12.02 12.06 11.90 12.10 794,800 11.993 -0.50%
2025-10-02 0 12.11 12.05 12.11 11.97 12.50 1,293,500 15,626,931 12.081 12.11 12.05 12.11 11.97 12.50 1,293,500 12.081 -0.57%
2025-09-30 0 12.18 12.17 12.18 11.97 12.35 3,864,991 46,931,377 12.143 12.18 12.17 12.18 11.97 12.35 3,864,991 12.143 -1.14%
2025-09-29 0 12.32 12.28 12.32 12.23 12.53 4,177,000 51,522,969 12.335 12.32 12.28 12.32 12.23 12.53 4,177,000 12.335 1.57%
2025-09-26 0 12.13 12.11 12.13 12.08 12.46 2,783,485 33,999,883 12.215 12.13 12.11 12.13 12.08 12.46 2,783,485 12.215 -0.57%
2025-09-25 0 12.20 12.19 12.20 12.11 12.56 2,976,200 36,419,407 12.237 12.20 12.19 12.20 12.11 12.56 2,976,200 12.237 -1.69%
2025-09-24 0 12.41 12.40 12.41 12.30 12.65 4,574,956 57,026,359 12.465 12.41 12.40 12.41 12.30 12.65 4,574,956 12.465 -1.74%
2025-09-23 0 12.63 12.63 12.64 12.40 13.14 9,461,672 119,582,528 12.639 12.63 12.63 12.64 12.40 13.14 9,461,672 12.639 -3.95%
2025-09-22 0 13.15 13.02 13.15 12.45 13.15 4,171,478 53,246,646 12.764 13.15 13.02 13.15 12.45 13.15 4,171,478 12.764 1.37%
2025-09-19 0 13.17 13.17 13.18 12.70 13.17 14,832,112 194,511,997 13.114 12.97 12.97 12.98 12.51 12.97 15,058,504 12.917 1.93%
2025-09-18 0 12.92 12.92 12.93 12.77 13.49 4,297,500 55,758,432 12.975 12.73 12.73 12.74 12.58 13.29 4,363,096 12.780 -2.34%
2025-09-17 0 13.23 13.22 13.23 13.10 13.85 2,870,078 37,886,084 13.200 13.03 13.02 13.03 12.90 13.64 2,913,886 13.002 -2.00%
2025-09-16 0 13.50 13.50 13.55 13.35 13.62 3,246,800 43,832,593 13.500 13.30 13.30 13.35 13.15 13.42 3,296,358 13.297 1.05%
2025-09-15 0 13.36 13.36 13.37 13.32 13.80 1,382,800 18,581,318 13.437 13.16 13.16 13.17 13.12 13.59 1,403,907 13.235 -1.62%
2025-09-12 0 13.58 13.57 13.58 13.38 13.81 3,933,576 53,503,973 13.602 13.38 13.37 13.38 13.18 13.60 3,993,617 13.397 1.34%
2025-09-11 0 13.40 13.40 13.42 13.32 13.81 3,131,878 42,296,116 13.505 13.20 13.20 13.22 13.12 13.60 3,179,682 13.302 -3.11%
2025-09-10 0 13.83 13.83 13.88 13.50 14.20 4,014,200 55,377,342 13.795 13.62 13.62 13.67 13.30 13.99 4,075,471 13.588 -0.79%
2025-09-09 0 13.94 13.94 13.95 13.50 14.14 7,136,400 99,603,611 13.957 13.73 13.73 13.74 13.30 13.93 7,245,327 13.747 1.98%
2025-09-08 0 13.67 13.67 13.68 12.69 14.00 15,216,350 208,159,191 13.680 13.46 13.46 13.47 12.50 13.79 15,448,607 13.474 7.64%
2025-09-05 0 12.70 12.70 12.75 12.23 12.80 6,639,250 83,450,829 12.569 12.51 12.51 12.56 12.05 12.61 6,740,589 12.380 2.42%
2025-09-04 0 12.40 12.39 12.40 12.20 12.71 7,296,400 90,379,317 12.387 12.21 12.20 12.21 12.02 12.52 7,407,770 12.201 -1.90%
2025-09-03 0 12.64 12.64 12.65 12.53 13.60 8,242,600 106,587,436 12.931 12.45 12.45 12.46 12.34 13.40 8,368,412 12.737 -4.82%
2025-09-02 0 13.28 13.22 13.28 12.91 13.41 5,092,000 67,350,424 13.227 13.08 13.02 13.08 12.72 13.21 5,169,722 13.028 2.08%
2025-09-01 0 13.01 13.00 13.01 12.91 13.87 9,933,200 131,047,235 13.193 12.81 12.80 12.81 12.72 13.66 10,084,817 12.995 -4.41%
2025-08-29 0 13.61 13.61 13.62 13.21 13.78 5,970,008 81,367,711 13.629 13.41 13.41 13.42 13.01 13.57 6,061,132 13.425 2.95%
2025-08-28 0 13.22 13.20 13.22 12.96 13.80 9,497,948 125,244,417 13.186 13.02 13.00 13.02 12.77 13.59 9,642,921 12.988 -3.78%
2025-08-27 0 13.74 13.73 13.74 13.66 14.40 6,932,835 97,218,130 14.023 13.53 13.52 13.53 13.45 14.18 7,038,655 13.812 -3.85%
2025-08-26 0 14.29 14.24 14.29 13.59 14.35 11,966,600 168,213,370 14.057 14.08 14.03 14.08 13.39 14.13 12,149,254 13.846 4.31%
2025-08-25 0 13.70 13.69 13.70 13.39 14.06 9,715,457 133,824,277 13.774 13.49 13.48 13.49 13.19 13.85 9,863,750 13.567 0.74%
2025-08-22 0 13.60 13.60 13.61 13.19 13.90 9,813,954 132,332,059 13.484 13.40 13.40 13.41 12.99 13.69 9,963,751 13.281 -2.44%
2025-08-21 0 13.94 13.93 13.94 12.98 13.98 12,677,067 172,323,698 13.593 13.73 13.72 13.73 12.78 13.77 12,870,565 13.389 7.15%
2025-08-20 0 13.01 13.01 13.03 12.76 13.29 7,435,800 96,803,302 13.019 12.81 12.81 12.83 12.57 13.09 7,549,297 12.823 0.77%
2025-08-19 0 12.91 12.91 12.94 12.76 13.25 10,253,000 132,437,190 12.917 12.72 12.72 12.75 12.57 13.05 10,409,498 12.723 -2.20%
2025-08-18 0 13.20 13.20 13.21 13.20 14.10 17,739,069 241,259,399 13.600 13.00 13.00 13.01 13.00 13.89 18,009,832 13.396 -0.75%
2025-08-15 0 13.30 13.29 13.30 12.71 13.50 32,154,500 422,805,987 13.149 13.10 13.09 13.10 12.52 13.30 32,645,295 12.952 9.83%
2025-08-14 0 12.11 12.10 12.11 11.61 12.71 30,233,186 359,732,485 11.899 11.93 11.92 11.93 11.44 12.52 30,694,655 11.720 -4.65%
2025-08-13 0 12.70 12.70 12.72 12.51 13.36 9,351,974 119,503,419 12.778 12.51 12.51 12.53 12.32 13.16 9,494,719 12.586 -3.50%
2025-08-12 0 13.16 13.16 13.17 12.68 13.58 12,764,600 168,212,086 13.178 12.96 12.96 12.97 12.49 13.38 12,959,434 12.980 3.30%
2025-08-11 0 12.74 12.74 12.78 12.62 12.98 5,037,600 64,658,060 12.835 12.55 12.55 12.59 12.43 12.78 5,114,492 12.642 0.63%
2025-08-08 0 12.66 12.64 12.66 12.54 12.85 3,674,600 46,492,894 12.653 12.47 12.45 12.47 12.35 12.66 3,730,688 12.462 0.00%
2025-08-07 0 12.66 12.65 12.66 12.30 12.88 7,647,217 97,066,486 12.693 12.47 12.46 12.47 12.12 12.69 7,763,941 12.502 1.93%
2025-08-06 0 12.42 12.36 12.42 12.17 12.48 3,316,000 40,755,173 12.290 12.23 12.17 12.23 11.99 12.29 3,366,614 12.106 -0.24%
2025-08-05 0 12.45 12.42 12.45 12.19 12.47 4,613,800 57,082,047 12.372 12.26 12.23 12.26 12.01 12.28 4,684,223 12.186 1.14%
2025-08-04 0 12.31 12.31 12.32 11.52 12.35 11,011,300 132,543,005 12.037 12.12 12.12 12.13 11.35 12.16 11,179,373 11.856 2.75%
2025-08-01 0 11.98 11.96 11.98 11.78 12.06 5,460,400 65,061,261 11.915 11.80 11.78 11.80 11.60 11.88 5,543,746 11.736 1.70%
2025-07-31 0 11.78 11.76 11.78 11.56 12.14 6,654,400 78,172,795 11.748 11.60 11.58 11.60 11.39 11.96 6,755,970 11.571 -2.64%
2025-07-30 0 12.10 12.10 12.12 11.94 12.20 6,037,600 72,760,920 12.051 11.92 11.92 11.94 11.76 12.02 6,129,756 11.870 -0.49%
2025-07-29 0 12.16 12.10 12.16 12.04 12.28 5,697,400 69,010,898 12.113 11.98 11.92 11.98 11.86 12.10 5,784,363 11.931 -0.33%
2025-07-28 0 12.20 12.18 12.20 12.14 12.70 5,986,822 73,595,912 12.293 12.02 12.00 12.02 11.96 12.51 6,078,203 12.108 -2.40%
2025-07-25 0 12.50 12.50 12.52 12.38 12.72 4,007,878 50,315,947 12.554 12.31 12.31 12.33 12.19 12.53 4,069,053 12.366 0.64%
2025-07-24 0 12.42 12.42 12.44 12.20 12.46 4,103,078 50,517,430 12.312 12.23 12.23 12.25 12.02 12.27 4,165,706 12.127 0.98%
2025-07-23 0 12.30 12.28 12.30 12.20 12.58 5,623,600 69,498,714 12.358 12.12 12.10 12.12 12.02 12.39 5,709,437 12.173 -0.81%
2025-07-22 0 12.40 12.40 12.48 12.22 12.58 5,159,200 63,939,006 12.393 12.21 12.21 12.29 12.04 12.39 5,237,948 12.207 -0.80%
2025-07-21 0 12.50 12.48 12.50 12.26 12.66 10,807,634 133,889,522 12.388 12.31 12.29 12.31 12.08 12.47 10,972,598 12.202 -0.95%
2025-07-18 0 12.62 12.60 12.62 12.56 12.88 7,080,106 89,817,387 12.686 12.43 12.41 12.43 12.37 12.69 7,188,174 12.495 -1.56%
2025-07-17 0 12.82 12.82 12.84 12.70 13.10 4,829,400 62,170,770 12.873 12.63 12.63 12.65 12.51 12.90 4,903,114 12.680 0.31%
2025-07-16 0 12.78 12.78 12.80 12.54 12.90 8,097,280 102,755,458 12.690 12.59 12.59 12.61 12.35 12.71 8,220,874 12.499 -0.31%
2025-07-15 0 12.82 12.82 12.84 12.62 12.94 6,016,640 76,837,810 12.771 12.63 12.63 12.65 12.43 12.75 6,108,476 12.579 -0.62%
2025-07-14 0 12.90 12.86 12.90 12.48 12.92 8,909,600 112,963,141 12.679 12.71 12.67 12.71 12.29 12.73 9,045,593 12.488 2.71%
2025-07-11 0 12.56 12.56 12.58 12.36 12.82 11,151,000 140,525,747 12.602 12.37 12.37 12.39 12.17 12.63 11,321,205 12.413 -0.48%
2025-07-10 0 12.62 12.60 12.62 12.32 14.26 43,858,890 568,958,229 12.972 12.43 12.41 12.43 12.13 14.05 44,528,337 12.777 -12.97%
2025-07-09 0 14.50 14.50 14.52 13.82 14.74 5,609,144 80,577,053 14.365 14.28 14.28 14.30 13.61 14.52 5,694,760 14.149 3.42%
2025-07-08 0 14.02 13.98 14.02 13.80 14.28 4,423,210 61,846,299 13.982 13.81 13.77 13.81 13.59 14.07 4,490,724 13.772 -1.13%
2025-07-07 0 14.18 14.14 14.18 13.92 14.42 4,017,200 57,002,061 14.190 13.97 13.93 13.97 13.71 14.20 4,078,517 13.976 0.00%
2025-07-04 0 14.18 14.18 14.20 13.74 14.48 4,694,200 66,717,288 14.213 13.97 13.97 13.99 13.53 14.26 4,765,851 13.999 0.14%
2025-07-03 0 14.16 14.12 14.16 14.02 14.50 3,118,072 44,356,280 14.226 13.95 13.91 13.95 13.81 14.28 3,165,665 14.012 -0.98%
2025-07-02 0 14.30 14.30 14.32 14.24 14.96 8,718,200 126,748,881 14.538 14.09 14.09 14.10 14.03 14.74 8,851,272 14.320 -1.38%
2025-06-30 0 14.50 14.50 14.54 13.40 14.60 10,259,851 145,822,130 14.213 14.28 14.28 14.32 13.20 14.38 10,416,454 13.999 6.93%
2025-06-27 0 13.56 13.54 13.56 13.40 13.72 3,147,322 42,634,344 13.546 13.36 13.34 13.36 13.20 13.51 3,195,362 13.343 0.44%
2025-06-26 0 13.50 13.50 13.52 13.46 14.12 4,515,541 61,585,711 13.639 13.30 13.30 13.32 13.26 13.91 4,584,465 13.434 -3.43%
2025-06-25 0 13.98 13.98 14.00 13.62 14.24 7,003,800 98,211,108 14.023 13.77 13.77 13.79 13.42 14.03 7,110,704 13.812 1.30%
2025-06-24 0 13.80 13.80 13.82 13.36 13.92 10,061,768 137,624,418 13.678 13.59 13.59 13.61 13.16 13.71 10,215,347 13.472 3.45%
2025-06-23 0 13.34 13.32 13.34 12.80 13.46 5,613,310 74,588,222 13.288 13.14 13.12 13.14 12.61 13.26 5,698,990 13.088 1.06%
2025-06-20 0 13.20 13.18 13.20 13.02 13.64 7,385,200 97,612,798 13.217 13.00 12.98 13.00 12.82 13.43 7,497,925 13.019 -1.93%
2025-06-19 0 13.46 13.46 13.48 13.24 14.00 11,459,400 154,314,833 13.466 13.26 13.26 13.28 13.04 13.79 11,634,312 13.264 -3.58%
2025-06-18 0 13.96 13.94 13.96 13.50 14.92 12,653,180 176,000,832 13.910 13.75 13.73 13.75 13.30 14.70 12,846,314 13.700 -4.51%
2025-06-17 0 14.62 14.62 14.64 14.56 15.02 6,563,200 96,685,187 14.731 14.40 14.40 14.42 14.34 14.79 6,663,378 14.510 -1.62%
2025-06-16 0 14.86 14.86 14.88 14.40 15.14 4,059,400 60,194,246 14.828 14.64 14.64 14.66 14.18 14.91 4,121,361 14.605 2.04%
2025-06-13 0 14.88 14.88 14.90 14.66 15.46 5,486,800 81,830,957 14.914 14.34 14.34 14.36 14.13 14.90 5,691,805 14.377 -1.46%
2025-06-12 0 15.10 15.10 15.12 14.54 15.60 12,097,000 183,933,100 15.205 14.56 14.56 14.58 14.02 15.04 12,548,985 14.657 4.28%
2025-06-11 0 14.48 14.46 14.48 14.40 15.00 8,371,435 121,399,904 14.502 13.96 13.94 13.96 13.88 14.46 8,684,220 13.979 -2.16%
2025-06-10 0 14.80 14.80 14.82 14.76 15.50 7,811,500 116,841,772 14.958 14.27 14.27 14.29 14.23 14.94 8,103,364 14.419 -3.14%
2025-06-09 0 15.28 15.26 15.28 14.64 15.34 8,582,609 128,857,984 15.014 14.73 14.71 14.73 14.11 14.79 8,903,284 14.473 2.14%
2025-06-06 0 14.96 14.96 14.98 14.94 15.84 6,471,400 97,996,168 15.143 14.42 14.42 14.44 14.40 15.27 6,713,193 14.598 -4.35%
2025-06-05 0 15.64 15.60 15.64 15.14 16.30 13,444,509 211,161,329 15.706 15.08 15.04 15.08 14.59 15.71 13,946,841 15.140 -0.51%
2025-06-04 0 15.72 15.72 15.74 14.42 16.00 15,929,101 245,042,587 15.383 15.15 15.15 15.17 13.90 15.42 16,524,266 14.829 7.97%
2025-06-03 0 14.56 14.54 14.56 13.64 14.74 14,495,067 208,958,388 14.416 14.04 14.02 14.04 13.15 14.21 15,036,652 13.897 5.66%
2025-06-02 0 13.78 13.78 13.80 13.20 13.90 2,991,192 41,025,514 13.715 13.28 13.28 13.30 12.72 13.40 3,102,953 13.221 -0.14%
2025-05-30 0 13.80 13.80 13.82 13.44 14.06 22,803,372 313,637,256 13.754 13.30 13.30 13.32 12.96 13.55 23,655,383 13.259 -0.14%
2025-05-29 0 13.82 13.82 13.84 13.54 15.20 40,622,322 569,305,284 14.015 13.32 13.32 13.34 13.05 14.65 42,140,110 13.510 -8.48%
2025-05-28 0 15.10 15.08 15.10 14.92 15.72 8,243,000 125,717,149 15.251 14.56 14.54 14.56 14.38 15.15 8,550,986 14.702 -2.96%
2025-05-27 0 15.56 15.56 15.62 15.18 15.82 9,758,149 151,956,645 15.572 15.00 15.00 15.06 14.63 15.25 10,122,747 15.011 0.65%
2025-05-26 0 15.46 15.40 15.46 15.12 15.50 4,335,539 66,414,783 15.319 14.90 14.85 14.90 14.58 14.94 4,497,529 14.767 0.65%
2025-05-23 0 15.36 15.34 15.36 15.14 15.74 6,293,800 96,839,185 15.386 14.81 14.79 14.81 14.59 15.17 6,528,958 14.832 -1.41%
2025-05-22 0 15.58 15.56 15.58 15.40 16.46 9,391,800 148,508,560 15.813 15.02 15.00 15.02 14.85 15.87 9,742,709 15.243 -3.83%
2025-05-21 0 16.20 16.08 16.20 15.90 16.40 9,895,600 160,058,964 16.175 15.62 15.50 15.62 15.33 15.81 10,265,333 15.592 0.37%
2025-05-20 0 16.14 16.12 16.14 15.28 16.40 20,693,144 330,852,265 15.988 15.56 15.54 15.56 14.73 15.81 21,466,310 15.413 5.49%
2025-05-19 0 15.30 15.30 15.32 14.80 15.74 17,481,600 267,534,264 15.304 14.75 14.75 14.77 14.27 15.17 18,134,772 14.753 2.82%
2025-05-16 0 14.88 14.88 14.90 14.66 15.12 5,861,178 87,133,618 14.866 14.34 14.34 14.36 14.13 14.58 6,080,171 14.331 -0.93%
2025-05-15 0 15.02 14.98 15.02 14.54 15.10 12,827,200 191,821,488 14.954 14.48 14.44 14.48 14.02 14.56 13,306,468 14.416 1.62%
2025-05-14 0 14.78 14.76 14.78 14.56 14.82 7,454,070 109,458,692 14.684 14.25 14.23 14.25 14.04 14.29 7,732,579 14.156 -0.27%
2025-05-13 0 14.82 14.82 14.84 14.28 14.84 16,677,200 243,260,182 14.586 14.29 14.29 14.31 13.77 14.31 17,300,317 14.061 0.54%
2025-05-12 0 14.74 14.74 14.76 14.30 15.62 25,919,400 380,960,462 14.698 14.21 14.21 14.23 13.78 15.06 26,887,837 14.169 -3.79%
2025-05-09 0 15.32 15.32 15.36 14.94 15.66 15,300,400 235,001,232 15.359 14.77 14.77 14.81 14.40 15.10 15,872,075 14.806 1.19%
2025-05-08 0 15.14 15.14 15.16 14.66 15.30 117,218,644 1,735,228,356 14.803 14.59 14.59 14.61 14.13 14.75 121,598,330 14.270 -5.26%
2025-05-07 0 15.98 15.88 15.98 15.66 17.02 13,251,894 212,563,162 16.040 15.40 15.31 15.40 15.10 16.41 13,747,030 15.462 -3.97%
2025-05-06 0 16.64 16.64 16.66 16.48 17.34 11,366,000 190,710,824 16.779 16.04 16.04 16.06 15.89 16.72 11,790,672 16.175 -6.62%
2025-05-02 0 17.82 17.82 17.84 16.26 17.82 5,004,184 87,143,532 17.414 17.18 17.18 17.20 15.67 17.18 5,191,157 16.787 9.06%
2025-04-30 0 16.34 16.32 16.34 16.20 17.20 8,679,200 143,400,735 16.522 15.75 15.73 15.75 15.62 16.58 9,003,484 15.927 -5.00%
2025-04-29 0 17.20 17.18 17.20 16.52 17.28 8,131,226 138,203,885 16.997 16.58 16.56 16.58 15.92 16.66 8,435,036 16.385 2.75%
2025-04-28 0 16.74 16.74 16.80 16.50 17.30 6,610,000 111,204,242 16.824 16.14 16.14 16.19 15.91 16.68 6,856,972 16.218 -0.59%
2025-04-25 0 16.84 16.84 16.92 16.60 18.10 8,345,000 143,669,696 17.216 16.23 16.23 16.31 16.00 17.45 8,656,797 16.596 -4.10%
2025-04-24 0 17.56 17.54 17.56 16.80 17.66 10,915,122 188,528,347 17.272 16.93 16.91 16.93 16.19 17.02 11,322,948 16.650 4.65%
2025-04-23 0 16.78 16.76 16.78 16.00 16.90 11,957,400 198,441,204 16.596 16.18 16.16 16.18 15.42 16.29 12,404,169 15.998 5.40%
2025-04-22 0 15.92 15.90 15.92 15.26 16.16 17,303,014 271,518,227 15.692 15.35 15.33 15.35 14.71 15.58 17,949,513 15.127 -2.09%
2025-04-17 0 16.26 16.26 16.28 16.06 17.68 22,212,000 377,455,984 16.993 15.67 15.67 15.69 15.48 17.04 23,041,916 16.381 -1.81%
2025-04-16 0 16.56 16.52 16.56 15.30 16.64 20,100,766 323,888,737 16.113 15.96 15.92 15.96 14.75 16.04 20,851,799 15.533 3.11%
2025-04-15 0 16.06 16.04 16.06 15.98 17.68 34,423,102 576,084,957 16.735 15.48 15.46 15.48 15.40 17.04 35,709,266 16.133 -1.11%
2025-04-14 0 16.24 16.22 16.24 15.60 16.42 20,335,800 327,082,952 16.084 15.66 15.64 15.66 15.04 15.83 21,095,614 15.505 0.87%
2025-04-11 0 16.10 16.06 16.10 15.78 16.46 11,681,800 187,274,860 16.031 15.52 15.48 15.52 15.21 15.87 12,118,272 15.454 -1.23%
2025-04-10 0 16.30 16.28 16.30 15.90 16.92 20,804,400 342,913,860 16.483 15.71 15.69 15.71 15.33 16.31 21,581,723 15.889 0.37%
2025-04-09 0 16.24 16.24 16.26 15.42 17.26 29,074,019 478,451,590 16.456 15.66 15.66 15.67 14.86 16.64 30,160,323 15.864 -0.98%
2025-04-08 0 16.40 16.40 16.42 14.84 16.50 28,689,407 451,841,824 15.749 15.81 15.81 15.83 14.31 15.91 29,761,340 15.182 15.98%
2025-04-07 0 14.14 14.14 14.16 14.04 16.10 29,715,993 446,955,412 15.041 13.63 13.63 13.65 13.53 15.52 30,826,283 14.499 -11.40%
2025-04-03 0 15.96 15.94 15.96 14.86 16.12 24,445,200 381,038,852 15.587 15.39 15.37 15.39 14.32 15.54 25,358,556 15.026 3.91%
2025-04-02 0 15.36 15.36 15.38 15.14 16.92 15,862,400 249,556,910 15.733 14.81 14.81 14.83 14.59 16.31 16,455,073 15.166 -4.71%
2025-04-01 0 16.12 16.12 16.14 15.24 16.78 22,853,600 371,525,998 16.257 15.54 15.54 15.56 14.69 16.18 23,707,488 15.671 5.91%
2025-03-31 0 15.22 15.22 15.24 14.20 15.60 11,938,249 179,771,867 15.058 14.67 14.67 14.69 13.69 15.04 12,384,302 14.516 7.49%
2025-03-28 0 14.16 14.16 14.20 12.52 14.76 19,592,054 264,238,841 13.487 13.65 13.65 13.69 12.07 14.23 20,324,080 13.001 2.31%
2025-03-27 0 13.84 13.82 13.84 12.40 13.92 12,794,278 170,674,664 13.340 13.34 13.32 13.34 11.95 13.42 13,272,316 12.859 11.43%
2025-03-26 0 12.42 12.40 12.42 12.10 12.80 3,973,840 49,430,547 12.439 11.97 11.95 11.97 11.66 12.34 4,122,316 11.991 1.80%
2025-03-25 0 12.20 12.20 12.22 11.96 12.50 5,911,200 71,864,822 12.157 11.76 11.76 11.78 11.53 12.05 6,132,062 11.720 -3.33%
2025-03-24 0 12.62 12.62 12.64 12.20 13.30 5,631,400 70,984,330 12.605 12.17 12.17 12.18 11.76 12.82 5,841,808 12.151 -1.87%
2025-03-21 0 12.86 12.84 12.86 12.32 14.10 16,277,734 214,278,196 13.164 12.40 12.38 12.40 11.88 13.59 16,885,925 12.690 -4.60%
2025-03-20 0 13.48 13.48 13.50 13.06 13.74 9,426,200 126,296,314 13.398 12.99 12.99 13.01 12.59 13.25 9,778,395 12.916 4.82%
2025-03-19 0 12.86 12.86 12.88 11.94 13.98 17,304,948 224,967,315 13.000 12.40 12.40 12.42 11.51 13.48 17,951,520 12.532 4.89%
2025-03-18 0 12.26 12.22 12.26 12.10 12.64 5,592,600 69,141,602 12.363 11.82 11.78 11.82 11.66 12.18 5,801,558 11.918 -0.16%
2025-03-17 0 12.28 12.28 12.30 11.68 12.92 13,295,000 163,872,911 12.326 11.84 11.84 11.86 11.26 12.45 13,791,746 11.882 4.24%
2025-03-14 0 11.78 11.74 11.78 11.60 12.56 12,481,200 149,975,688 12.016 11.36 11.32 11.36 11.18 12.11 12,947,540 11.583 -1.17%
2025-03-13 0 11.92 11.90 11.92 11.38 12.58 17,040,825 204,762,122 12.016 11.49 11.47 11.49 10.97 12.13 17,677,528 11.583 2.23%
2025-03-12 0 11.66 11.66 11.68 11.40 12.80 21,052,800 249,961,367 11.873 11.24 11.24 11.26 10.99 12.34 21,839,404 11.445 6.00%
2025-03-11 0 11.00 11.00 11.02 10.64 11.70 13,594,800 151,096,536 11.114 10.60 10.60 10.62 10.26 11.28 14,102,748 10.714 0.00%
2025-03-10 0 11.00 10.98 11.00 10.12 12.00 28,457,649 315,643,691 11.092 10.60 10.58 10.60 9.756 11.57 29,520,923 10.692 14.82%
2025-03-07 0 9.580 9.570 9.580 9.270 9.800 3,797,800 36,262,783 9.5484 9.235 9.225 9.235 8.936 9.447 3,939,699 9.2045 0.52%
2025-03-06 0 9.530 9.520 9.530 9.370 9.670 1,350,200 12,828,279 9.5010 9.187 9.177 9.187 9.033 9.322 1,400,648 9.1588 -0.21%
2025-03-05 0 9.550 9.480 9.550 9.280 9.550 1,447,000 13,627,806 9.4180 9.206 9.139 9.206 8.946 9.206 1,501,065 9.0788 2.58%
2025-03-04 0 9.310 9.310 9.370 9.310 9.510 1,245,600 11,692,794 9.3873 8.975 8.975 9.033 8.975 9.167 1,292,140 9.0492 -1.17%
2025-03-03 0 9.420 9.420 9.430 9.220 9.600 1,269,000 11,858,838 9.3450 9.081 9.081 9.090 8.888 9.254 1,316,414 9.0084 -2.69%
2025-02-28 0 9.680 9.640 9.680 9.110 9.680 2,104,600 20,030,614 9.5175 9.331 9.293 9.331 8.782 9.331 2,183,235 9.1747 5.33%
2025-02-27 0 9.190 9.190 9.220 8.930 9.270 1,450,900 13,221,840 9.1129 8.859 8.859 8.888 8.608 8.936 1,505,111 8.7846 -0.86%
2025-02-26 0 9.270 9.220 9.270 9.010 9.520 5,043,200 47,037,251 9.3269 8.936 8.888 8.936 8.685 9.177 5,231,631 8.9909 2.43%
2025-02-25 0 9.050 9.050 9.060 8.480 9.150 2,437,800 21,779,855 8.9342 8.724 8.724 8.734 8.175 8.820 2,528,884 8.6124 3.55%
2025-02-24 0 8.740 8.740 8.780 8.260 8.940 3,310,966 28,597,645 8.6373 8.425 8.425 8.464 7.962 8.618 3,434,675 8.3262 9.80%
2025-02-21 0 7.960 7.960 8.000 7.750 8.070 1,439,000 11,371,835 7.9026 7.673 7.673 7.712 7.471 7.779 1,492,766 7.6180 -0.38%
2025-02-20 0 7.990 7.960 7.990 7.610 8.020 1,355,600 10,603,685 7.8221 7.702 7.673 7.702 7.336 7.731 1,406,250 7.5404 3.77%
2025-02-19 0 7.700 7.660 7.700 7.360 7.720 816,400 6,183,926 7.5746 7.423 7.384 7.423 7.095 7.442 846,903 7.3018 3.63%
2025-02-18 0 7.430 7.400 7.430 7.200 7.450 1,205,000 8,862,122 7.3545 7.162 7.133 7.162 6.941 7.182 1,250,023 7.0896 0.68%
2025-02-17 0 7.380 7.360 7.380 7.250 7.560 1,203,600 8,898,776 7.3935 7.114 7.095 7.114 6.989 7.288 1,248,571 7.1272 -2.38%
2025-02-14 0 7.560 7.560 7.570 7.520 7.710 1,234,400 9,357,101 7.5803 7.288 7.288 7.297 7.249 7.432 1,280,521 7.3073 -0.13%
2025-02-13 0 7.570 7.560 7.570 7.460 7.770 1,266,600 9,645,880 7.6156 7.297 7.288 7.297 7.191 7.490 1,313,924 7.3413 0.66%
2025-02-12 0 7.520 7.500 7.520 7.460 7.770 1,846,000 13,972,680 7.5692 7.249 7.230 7.249 7.191 7.490 1,914,973 7.2965 -0.27%
2025-02-11 0 7.540 7.540 7.560 7.520 7.770 1,208,000 9,158,176 7.5813 7.268 7.268 7.288 7.249 7.490 1,253,135 7.3082 -2.20%
2025-02-10 0 7.710 7.700 7.710 7.600 7.790 1,191,600 9,164,157 7.6906 7.432 7.423 7.432 7.326 7.509 1,236,122 7.4136 0.65%
2025-02-07 0 7.660 7.660 7.700 7.500 7.700 1,186,600 9,020,861 7.6023 7.384 7.384 7.423 7.230 7.423 1,230,935 7.3285 1.06%
2025-02-06 0 7.580 7.560 7.580 7.270 7.840 2,143,400 16,406,360 7.6544 7.307 7.288 7.307 7.008 7.558 2,223,485 7.3787 3.55%
2025-02-05 0 7.320 7.300 7.320 7.250 7.510 888,000 6,512,480 7.3339 7.056 7.037 7.056 6.989 7.240 921,179 7.0697 -1.88%
2025-02-04 0 7.460 7.440 7.470 7.230 7.480 414,000 3,046,160 7.3579 7.191 7.172 7.201 6.970 7.211 429,468 7.0929 2.19%
2025-02-03 0 7.300 7.260 7.300 7.050 7.600 446,600 3,194,741 7.1535 7.037 6.999 7.037 6.796 7.326 463,286 6.8958 0.27%
2025-01-28 0 7.280 7.260 7.280 7.200 7.350 119,400 871,644 7.3002 7.018 6.999 7.018 6.941 7.085 123,861 7.0373 0.55%
2025-01-27 0 7.240 7.240 7.270 7.220 7.650 426,800 3,122,272 7.3155 6.979 6.979 7.008 6.960 7.374 442,747 7.0521 -2.43%
2025-01-24 0 7.420 7.380 7.420 7.270 7.490 1,041,600 7,705,175 7.3974 7.153 7.114 7.153 7.008 7.220 1,080,518 7.1310 1.09%
2025-01-23 0 7.340 7.340 7.380 7.340 7.600 373,800 2,779,400 7.4355 7.076 7.076 7.114 7.076 7.326 387,766 7.1677 -2.91%
2025-01-22 0 7.560 7.540 7.560 7.400 7.610 821,200 6,153,258 7.4930 7.288 7.268 7.288 7.133 7.336 851,883 7.2231 -0.92%
2025-01-21 0 7.630 7.600 7.630 7.510 7.650 502,200 3,816,924 7.6004 7.355 7.326 7.355 7.240 7.374 520,964 7.3267 2.01%
2025-01-20 0 7.480 7.480 7.540 6.910 7.780 3,028,200 22,129,779 7.3079 7.211 7.211 7.268 6.661 7.500 3,141,344 7.0447 7.63%
2025-01-17 0 6.950 6.950 6.990 6.890 7.050 1,192,000 8,309,132 6.9707 6.700 6.700 6.738 6.642 6.796 1,236,537 6.7197 -0.71%
2025-01-16 0 7.000 6.990 7.000 6.930 7.040 651,323 4,549,816 6.9855 6.748 6.738 6.748 6.680 6.786 675,659 6.7339 0.57%
2025-01-15 0 6.960 6.940 6.960 6.870 7.000 603,434 4,186,641 6.9380 6.709 6.690 6.709 6.623 6.748 625,980 6.6881 -0.57%
2025-01-14 0 7.000 6.990 7.000 6.940 7.060 1,345,000 9,430,992 7.0119 6.748 6.738 6.748 6.690 6.806 1,395,254 6.7593 0.00%
2025-01-13 0 7.000 6.980 7.000 6.840 7.030 1,656,200 11,563,258 6.9818 6.748 6.729 6.748 6.594 6.777 1,718,081 6.7303 1.45%
2025-01-10 0 6.900 6.900 6.950 6.830 7.060 1,337,400 9,236,802 6.9065 6.651 6.651 6.700 6.584 6.806 1,387,370 6.6578 -2.68%
2025-01-09 0 7.090 7.060 7.090 6.920 7.220 1,786,600 12,655,508 7.0836 6.835 6.806 6.835 6.671 6.960 1,853,353 6.8284 1.29%
2025-01-08 0 7.000 6.980 7.000 6.920 7.110 1,205,000 8,446,485 7.0095 6.748 6.729 6.748 6.671 6.854 1,250,023 6.7571 0.00%
2025-01-07 0 7.000 6.990 7.000 6.810 7.040 1,545,400 10,723,171 6.9388 6.748 6.738 6.748 6.565 6.786 1,603,141 6.6888 0.57%
2025-01-06 0 6.960 6.910 6.960 6.910 7.010 1,190,800 8,275,157 6.9492 6.709 6.661 6.709 6.661 6.758 1,235,292 6.6989 0.72%
2025-01-03 0 6.910 6.910 6.970 6.900 7.200 1,204,878 8,384,488 6.9588 6.661 6.661 6.719 6.651 6.941 1,249,896 6.7081 -1.71%
2025-01-02 0 7.030 7.000 7.030 6.970 7.200 1,217,600 8,552,929 7.0244 6.777 6.748 6.777 6.719 6.941 1,263,094 6.7714 -2.36%
2024-12-31 0 7.200 7.160 7.200 7.050 7.240 317,800 2,286,320 7.1942 6.941 6.902 6.941 6.796 6.979 329,674 6.9351 0.00%
2024-12-30 0 7.200 7.170 7.200 7.070 7.230 418,122 3,003,999 7.1845 6.941 6.912 6.941 6.815 6.970 433,744 6.9257 0.00%
2024-12-27 0 7.200 7.190 7.200 7.140 7.600 1,584,400 11,463,700 7.2354 6.941 6.931 6.941 6.883 7.326 1,643,599 6.9748 -3.36%
2024-12-24 0 7.450 7.370 7.450 7.170 7.450 1,592,600 11,665,118 7.3246 7.182 7.105 7.182 6.912 7.182 1,652,105 7.0608 1.36%
2024-12-23 0 7.350 7.350 7.370 7.230 7.920 1,471,600 10,785,011 7.3288 7.085 7.085 7.105 6.970 7.635 1,526,584 7.0648 0.68%
2024-12-20 0 7.300 7.290 7.300 7.280 7.570 1,342,800 9,886,623 7.3627 7.037 7.027 7.037 7.018 7.297 1,392,972 7.0975 -3.18%
2024-12-19 0 7.540 7.480 7.540 7.460 7.650 586,800 4,428,548 7.5469 7.268 7.211 7.268 7.191 7.374 608,725 7.2751 -1.69%
2024-12-18 0 7.670 7.620 7.670 7.590 7.740 805,600 6,156,055 7.6416 7.394 7.346 7.394 7.317 7.461 835,700 7.3663 0.66%
2024-12-17 0 7.620 7.620 7.660 7.620 7.780 418,200 3,215,008 7.6877 7.346 7.346 7.384 7.346 7.500 433,825 7.4108 -1.93%
2024-12-16 0 7.770 7.720 7.770 7.630 7.800 839,600 6,467,694 7.7033 7.490 7.442 7.490 7.355 7.519 870,970 7.4258 -0.38%
2024-12-13 0 7.800 7.740 7.800 7.660 7.940 1,733,200 13,519,391 7.8002 7.519 7.461 7.519 7.384 7.654 1,797,958 7.5193 -0.26%
2024-12-12 0 7.820 7.820 7.870 7.460 7.910 2,538,200 19,561,608 7.7069 7.538 7.538 7.587 7.191 7.625 2,633,036 7.4293 1.96%
2024-12-11 0 7.670 7.640 7.670 7.300 7.880 3,739,800 28,512,046 7.6239 7.394 7.365 7.394 7.037 7.596 3,879,532 7.3494 4.07%
2024-12-10 0 7.370 7.310 7.370 7.280 7.800 1,238,000 9,353,176 7.5551 7.105 7.047 7.105 7.018 7.519 1,284,256 7.2830 -1.99%
2024-12-09 0 7.520 7.490 7.520 7.270 7.530 1,496,800 11,030,838 7.3696 7.249 7.220 7.249 7.008 7.259 1,552,726 7.1042 0.00%
2024-12-06 0 7.520 7.520 7.600 7.300 7.860 2,694,600 20,494,174 7.6056 7.249 7.249 7.326 7.037 7.577 2,795,279 7.3317 3.01%
2024-12-05 0 7.300 7.270 7.300 7.240 7.360 1,211,400 8,830,690 7.2897 7.037 7.008 7.037 6.979 7.095 1,256,662 7.0271 0.00%
2024-12-04 0 7.300 7.270 7.300 7.220 7.380 1,191,800 8,673,152 7.2774 7.037 7.008 7.037 6.960 7.114 1,236,330 7.0152 0.00%
2024-12-03 0 7.300 7.240 7.300 7.150 7.300 1,208,000 8,719,844 7.2184 7.037 6.979 7.037 6.892 7.037 1,253,135 6.9584 0.55%
2024-12-02 0 7.260 7.260 7.300 7.160 7.350 1,222,600 8,902,388 7.2815 6.999 6.999 7.037 6.902 7.085 1,268,280 7.0193 0.55%
2024-11-29 0 7.220 7.140 7.220 7.100 7.300 1,257,080 9,039,096 7.1905 6.960 6.883 6.960 6.844 7.037 1,304,049 6.9316 0.70%
2024-11-28 0 7.170 7.060 7.170 7.070 7.300 608,600 4,344,618 7.1387 6.912 6.806 6.912 6.815 7.037 631,339 6.8816 -1.10%
2024-11-27 0 7.250 7.240 7.250 7.150 7.310 1,529,886 11,088,373 7.2478 6.989 6.979 6.989 6.892 7.047 1,587,048 6.9868 1.12%
2024-11-26 0 7.170 7.160 7.240 7.040 7.270 1,241,400 8,944,981 7.2056 6.912 6.902 6.979 6.786 7.008 1,287,783 6.9460 -0.83%
2024-11-25 0 7.230 7.170 7.230 7.080 7.380 430,600 3,109,785 7.2220 6.970 6.912 6.970 6.825 7.114 446,689 6.9619 1.26%
2024-11-22 0 7.140 7.030 7.140 7.020 7.260 1,197,600 8,529,650 7.1223 6.883 6.777 6.883 6.767 6.999 1,242,346 6.8658 -1.52%
2024-11-21 0 7.250 7.200 7.250 7.180 7.270 1,220,800 8,825,402 7.2292 6.989 6.941 6.989 6.921 7.008 1,266,413 6.9688 0.00%
2024-11-20 0 7.250 7.210 7.250 7.210 7.310 1,192,400 8,641,229 7.2469 6.989 6.950 6.989 6.950 7.047 1,236,952 6.9859 0.00%
2024-11-19 0 7.250 7.230 7.250 7.160 7.320 513,600 3,708,344 7.2203 6.989 6.970 6.989 6.902 7.056 532,790 6.9602 0.28%
2024-11-18 0 7.230 7.160 7.230 7.170 7.360 1,314,522 9,559,147 7.2720 6.970 6.902 6.970 6.912 7.095 1,363,637 7.0100 0.42%
2024-11-15 0 7.200 7.200 7.230 7.140 7.270 710,200 5,120,205 7.2095 6.941 6.941 6.970 6.883 7.008 736,735 6.9499 0.84%
2024-11-14 0 7.140 7.140 7.190 7.140 7.350 540,200 3,894,348 7.2091 6.883 6.883 6.931 6.883 7.085 560,384 6.9494 -0.83%
2024-11-13 0 7.200 7.200 7.250 7.150 7.490 607,400 4,379,364 7.2100 6.941 6.941 6.989 6.892 7.220 630,095 6.9503 -1.37%
2024-11-12 0 7.300 7.290 7.300 7.250 7.490 610,400 4,464,256 7.3137 7.037 7.027 7.037 6.989 7.220 633,207 7.0502 0.00%
2024-11-11 0 7.300 7.300 7.360 7.300 7.490 1,238,600 9,119,748 7.3629 7.037 7.037 7.095 7.037 7.220 1,284,878 7.0978 -3.44%
2024-11-08 0 7.560 7.560 7.590 7.500 7.990 608,800 4,660,990 7.6560 7.288 7.288 7.317 7.230 7.702 631,547 7.3803 -3.08%
2024-11-07 0 7.800 7.790 7.800 7.420 7.850 1,335,800 10,227,319 7.6563 7.519 7.509 7.519 7.153 7.567 1,385,710 7.3806 4.42%
2024-11-06 0 7.470 7.470 7.490 7.420 7.720 826,600 6,184,728 7.4821 7.201 7.201 7.220 7.153 7.442 857,485 7.2126 -0.40%
2024-11-05 0 7.500 7.470 7.500 7.400 7.530 740,800 5,516,884 7.4472 7.230 7.201 7.230 7.133 7.259 768,479 7.1790 0.13%
2024-11-04 0 7.490 7.440 7.510 7.360 7.600 1,240,400 9,228,660 7.4401 7.220 7.172 7.240 7.095 7.326 1,286,746 7.1721 1.49%
2024-11-01 0 7.380 7.380 7.400 7.360 7.560 1,204,800 8,940,770 7.4210 7.114 7.114 7.133 7.095 7.288 1,249,815 7.1537 -0.27%
2024-10-31 0 7.400 7.390 7.400 7.400 7.680 761,800 5,729,038 7.5204 7.133 7.124 7.133 7.133 7.403 790,263 7.2495 -2.76%
2024-10-30 0 7.610 7.610 7.640 7.600 7.830 738,000 5,690,946 7.7113 7.336 7.336 7.365 7.326 7.548 765,574 7.4336 -2.81%
2024-10-29 0 7.830 7.760 7.840 7.720 8.070 1,201,600 9,466,237 7.8780 7.548 7.481 7.558 7.442 7.779 1,246,496 7.5943 -1.51%
2024-10-28 0 7.950 7.950 8.010 7.830 8.050 1,253,200 9,974,797 7.9595 7.664 7.664 7.721 7.548 7.760 1,300,024 7.6728 0.63%
2024-10-25 0 7.900 7.890 7.900 7.860 8.060 1,189,000 9,447,558 7.9458 7.615 7.606 7.615 7.577 7.770 1,233,425 7.6596 -0.25%
2024-10-24 0 7.920 7.920 7.990 7.860 8.290 1,688,400 13,462,056 7.9733 7.635 7.635 7.702 7.577 7.991 1,751,484 7.6861 -4.46%
2024-10-23 0 8.290 8.160 8.290 7.910 8.290 1,381,200 11,259,882 8.1522 7.991 7.866 7.991 7.625 7.991 1,432,806 7.8586 2.85%
2024-10-22 0 8.060 7.960 8.060 7.950 8.150 564,400 4,546,340 8.0552 7.770 7.673 7.770 7.664 7.856 585,488 7.7650 1.64%
2024-10-21 0 7.930 7.850 7.930 7.710 7.980 1,206,200 9,454,467 7.8382 7.644 7.567 7.644 7.432 7.693 1,251,268 7.5559 -0.38%
2024-10-18 0 7.960 7.960 8.000 7.670 8.030 407,800 3,220,529 7.8973 7.673 7.673 7.712 7.394 7.741 423,037 7.6129 3.65%
2024-10-17 0 7.680 7.640 7.680 7.600 8.060 482,600 3,737,901 7.7453 7.403 7.365 7.403 7.326 7.770 500,632 7.4664 -2.78%
2024-10-16 0 7.900 7.810 7.900 7.740 8.300 625,000 4,920,238 7.8724 7.615 7.529 7.615 7.461 8.001 648,352 7.5888 -0.13%
2024-10-15 0 7.910 7.900 7.910 7.590 8.130 847,600 6,709,024 7.9153 7.625 7.615 7.625 7.317 7.837 879,269 7.6302 -1.49%
2024-10-14 0 8.030 8.020 8.070 7.650 8.150 945,000 7,531,436 7.9698 7.741 7.731 7.779 7.374 7.856 980,308 7.6827 0.75%
2024-10-10 0 7.970 7.960 7.970 7.750 8.030 620,523 4,917,755 7.9252 7.683 7.673 7.683 7.471 7.741 643,708 7.6397 3.78%
2024-10-09 0 7.680 7.660 7.680 7.510 8.150 1,182,800 9,145,257 7.7319 7.403 7.384 7.403 7.240 7.856 1,226,993 7.4534 -1.16%
2024-10-08 0 7.770 7.760 7.770 7.550 8.860 2,170,200 17,080,372 7.8704 7.490 7.481 7.490 7.278 8.541 2,251,286 7.5869 -6.61%
2024-10-07 0 8.320 8.300 8.320 7.900 8.450 1,931,400 15,608,148 8.0813 8.020 8.001 8.020 7.615 8.146 2,003,564 7.7902 4.79%
2024-10-04 0 7.940 7.880 7.940 7.770 8.230 1,222,400 9,757,216 7.9820 7.654 7.596 7.654 7.490 7.934 1,268,073 7.6945 -1.00%
2024-10-03 0 8.020 8.010 8.030 7.640 8.290 1,395,400 10,985,355 7.8725 7.731 7.721 7.741 7.365 7.991 1,447,537 7.5890 -3.26%
2024-10-02 0 8.290 8.220 8.290 8.000 8.330 679,500 5,549,423 8.1669 7.991 7.924 7.991 7.712 8.030 704,888 7.8728 3.62%
2024-09-30 0 8.000 8.000 8.040 7.670 8.100 1,203,922 9,561,844 7.9422 7.712 7.712 7.750 7.394 7.808 1,248,905 7.6562 5.26%
2024-09-27 0 7.600 7.560 7.600 7.230 7.810 2,648,600 19,954,360 7.5339 7.326 7.288 7.326 6.970 7.529 2,747,561 7.2626 5.56%
2024-09-26 0 7.200 7.190 7.200 6.800 7.200 1,839,800 12,870,504 6.9956 6.941 6.931 6.941 6.555 6.941 1,908,541 6.7436 4.35%
2024-09-25 0 6.900 6.830 6.910 6.720 6.930 1,184,400 8,087,576 6.8284 6.651 6.584 6.661 6.478 6.680 1,228,653 6.5825 3.92%
2024-09-24 0 6.640 6.640 6.660 6.230 6.670 556,200 3,600,974 6.4742 6.401 6.401 6.420 6.006 6.430 576,982 6.2411 5.06%
2024-09-23 0 6.320 6.240 6.320 6.150 6.350 1,247,800 7,843,111 6.2856 6.092 6.015 6.092 5.928 6.121 1,294,422 6.0592 1.52%
2024-09-20 0 6.400 6.320 6.400 6.260 6.650 1,236,000 7,950,399 6.4324 6.001 5.926 6.001 5.870 6.236 1,318,142 6.0315 -0.31%
2024-09-19 0 6.420 6.420 6.430 6.410 6.620 805,600 5,243,135 6.5084 6.020 6.020 6.029 6.011 6.207 859,138 6.1028 -3.17%
2024-09-17 0 6.630 6.550 6.630 6.450 6.630 1,181,200 7,734,942 6.5484 6.217 6.142 6.217 6.048 6.217 1,259,700 6.1403 1.69%
2024-09-16 0 6.520 6.520 6.550 6.420 6.730 467,800 3,068,302 6.5590 6.114 6.114 6.142 6.020 6.311 498,889 6.1503 -3.12%
2024-09-13 0 6.730 6.670 6.730 6.600 6.760 637,600 4,261,050 6.6830 6.311 6.254 6.311 6.189 6.339 679,973 6.2665 1.51%
2024-09-12 0 6.630 6.630 6.680 6.370 6.730 1,200,000 7,978,436 6.6487 6.217 6.217 6.264 5.973 6.311 1,279,749 6.2344 1.22%
2024-09-11 0 6.550 6.470 6.550 6.390 6.560 1,201,000 7,775,485 6.4742 6.142 6.067 6.142 5.992 6.151 1,280,816 6.0707 2.02%
2024-09-10 0 6.420 6.420 6.470 6.290 6.490 606,800 3,900,413 6.4278 6.020 6.020 6.067 5.898 6.086 647,127 6.0273 -0.93%
2024-09-09 0 6.480 6.480 6.520 6.430 6.890 669,000 4,367,056 6.5277 6.076 6.076 6.114 6.029 6.461 713,460 6.1210 -3.57%
2024-09-05 0 6.720 6.650 6.720 6.550 6.800 1,243,200 8,302,414 6.6783 6.301 6.236 6.301 6.142 6.376 1,325,820 6.2621 1.51%
2024-09-04 0 6.620 6.540 6.620 6.510 6.830 1,245,200 8,225,983 6.6062 6.207 6.132 6.207 6.104 6.404 1,327,953 6.1945 -3.07%
2024-09-03 0 6.830 6.770 6.830 6.630 6.950 800,200 5,434,679 6.7917 6.404 6.348 6.404 6.217 6.517 853,379 6.3684 -0.15%
2024-09-02 0 6.840 6.800 6.840 6.730 7.150 1,209,200 8,282,254 6.8494 6.414 6.376 6.414 6.311 6.704 1,289,561 6.4225 -5.13%
2024-08-30 0 7.210 7.120 7.210 6.880 7.210 1,554,000 10,988,883 7.0714 6.761 6.676 6.761 6.451 6.761 1,657,275 6.6307 2.56%
2024-08-29 0 7.030 6.930 7.030 6.910 7.050 615,200 4,290,543 6.9742 6.592 6.498 6.592 6.479 6.611 656,085 6.5396 -0.99%
2024-08-28 0 7.100 7.030 7.100 7.000 7.300 617,800 4,393,092 7.1109 6.658 6.592 6.658 6.564 6.845 658,858 6.6677 -2.47%
2024-08-27 0 7.280 7.250 7.280 6.880 7.280 1,203,800 8,589,862 7.1356 6.826 6.798 6.826 6.451 6.826 1,283,802 6.6910 4.00%
2024-08-26 0 7.000 7.000 7.030 6.700 7.070 1,244,600 8,651,386 6.9511 6.564 6.564 6.592 6.282 6.629 1,327,313 6.5180 4.01%
2024-08-23 0 6.730 6.730 6.750 6.710 7.000 627,400 4,264,950 6.7978 6.311 6.311 6.329 6.292 6.564 669,096 6.3742 -2.89%
2024-08-22 0 6.930 6.910 6.930 6.860 7.040 1,203,000 8,317,010 6.9136 6.498 6.479 6.498 6.433 6.601 1,282,949 6.4827 0.43%
2024-08-21 0 6.900 6.900 6.940 6.800 6.950 1,201,693 8,280,457 6.8907 6.470 6.470 6.508 6.376 6.517 1,281,555 6.4613 -0.58%
2024-08-20 0 6.940 6.910 6.960 6.880 7.100 612,200 4,254,284 6.9492 6.508 6.479 6.526 6.451 6.658 652,885 6.5161 0.58%
2024-08-19 0 6.900 6.880 6.900 6.660 7.160 1,202,800 8,326,701 6.9228 6.470 6.451 6.470 6.245 6.714 1,282,735 6.4914 0.73%
2024-08-16 0 6.850 6.810 6.850 6.740 7.030 1,296,200 8,919,041 6.8809 6.423 6.386 6.423 6.320 6.592 1,382,342 6.4521 0.74%
2024-08-15 0 6.800 6.780 6.800 6.500 6.800 620,600 4,140,520 6.6718 6.376 6.357 6.376 6.095 6.376 661,844 6.2560 3.66%
2024-08-14 0 6.560 6.550 6.560 6.510 6.740 1,201,200 7,904,706 6.5807 6.151 6.142 6.151 6.104 6.320 1,281,029 6.1706 -1.20%
2024-08-13 0 6.640 6.640 6.670 6.460 6.790 603,000 3,973,794 6.5900 6.226 6.226 6.254 6.057 6.367 643,074 6.1794 -0.90%
2024-08-12 0 6.700 6.650 6.700 6.400 6.720 1,319,400 8,570,056 6.4954 6.282 6.236 6.282 6.001 6.301 1,407,084 6.0906 2.60%
2024-08-09 0 6.530 6.530 6.570 6.420 6.600 1,265,800 8,258,418 6.5243 6.123 6.123 6.161 6.020 6.189 1,349,922 6.1177 1.71%
2024-08-08 0 6.420 6.420 6.500 6.280 6.560 448,000 2,874,266 6.4158 6.020 6.020 6.095 5.889 6.151 477,773 6.0160 -0.93%
2024-08-07 0 6.480 6.410 6.480 6.370 6.500 347,200 2,233,528 6.4330 6.076 6.011 6.076 5.973 6.095 370,274 6.0321 -0.92%
2024-08-06 0 6.540 6.470 6.540 6.250 6.550 1,237,800 8,014,226 6.4746 6.132 6.067 6.132 5.861 6.142 1,320,061 6.0711 4.64%
2024-08-05 0 6.250 6.230 6.250 6.130 6.440 385,200 2,415,590 6.2710 5.861 5.842 5.861 5.748 6.039 410,800 5.8802 -2.95%
2024-08-02 0 6.440 6.350 6.450 6.190 6.480 1,218,400 7,759,098 6.3683 6.039 5.954 6.048 5.804 6.076 1,299,372 5.9714 3.04%
2024-08-01 0 6.250 6.220 6.250 6.130 6.460 1,205,800 7,493,160 6.2143 5.861 5.832 5.861 5.748 6.057 1,285,935 5.8270 -3.40%
2024-07-31 0 6.470 6.440 6.470 6.140 6.470 563,200 3,582,688 6.3613 6.067 6.039 6.067 5.757 6.067 600,629 5.9649 6.07%
2024-07-30 0 6.100 6.100 6.130 6.100 6.350 378,600 2,344,904 6.1936 5.720 5.720 5.748 5.720 5.954 403,761 5.8077 -3.33%
2024-07-29 0 6.310 6.280 6.310 6.040 6.580 851,800 5,412,702 6.3544 5.917 5.889 5.917 5.664 6.170 908,409 5.9584 2.94%
2024-07-26 0 6.130 6.060 6.130 5.820 6.220 1,300,600 7,783,850 5.9848 5.748 5.682 5.748 5.457 5.832 1,387,035 5.6119 3.37%
2024-07-25 0 5.930 5.900 5.930 5.760 5.980 462,800 2,708,574 5.8526 5.560 5.532 5.560 5.401 5.607 493,557 5.4879 1.37%
2024-07-24 0 5.850 5.850 5.860 5.810 6.300 1,205,600 7,116,560 5.9029 5.485 5.485 5.495 5.448 5.907 1,285,721 5.5351 -5.03%
2024-07-23 0 6.160 6.130 6.160 6.110 6.390 322,200 1,998,832 6.2037 5.776 5.748 5.776 5.729 5.992 343,613 5.8171 0.49%
2024-07-22 0 6.130 6.120 6.130 6.030 6.390 1,231,000 7,516,118 6.1057 5.748 5.739 5.748 5.654 5.992 1,312,809 5.7252 -1.61%
2024-07-19 0 6.230 6.170 6.230 6.020 6.350 1,212,400 7,548,637 6.2262 5.842 5.786 5.842 5.645 5.954 1,292,973 5.8382 2.13%
2024-07-18 0 6.100 6.050 6.100 5.820 6.140 441,600 2,690,801 6.0933 5.720 5.673 5.720 5.457 5.757 470,948 5.7136 0.16%
2024-07-17 0 6.090 6.050 6.130 5.970 6.180 1,208,600 7,348,572 6.0802 5.710 5.673 5.748 5.598 5.795 1,288,921 5.7013 2.87%
2024-07-16 0 5.920 5.920 5.980 5.860 6.120 1,206,400 7,175,613 5.9480 5.551 5.551 5.607 5.495 5.739 1,286,575 5.5773 -2.95%
2024-07-15 0 6.100 6.050 6.100 6.000 6.200 1,173,000 7,172,742 6.1149 5.720 5.673 5.720 5.626 5.814 1,250,955 5.7338 -0.49%
2024-07-12 0 6.130 6.110 6.150 6.030 6.230 315,800 1,941,254 6.1471 5.748 5.729 5.767 5.654 5.842 336,787 5.7640 1.66%
2024-07-11 0 6.030 6.020 6.060 5.850 6.070 507,600 3,054,266 6.0171 5.654 5.645 5.682 5.485 5.692 541,334 5.6421 2.38%
2024-07-10 0 5.890 5.890 5.950 5.760 5.980 1,219,200 7,179,030 5.8883 5.523 5.523 5.579 5.401 5.607 1,300,225 5.5214 0.86%
2024-07-09 0 5.840 5.840 5.850 5.730 5.900 435,200 2,535,410 5.8259 5.476 5.476 5.485 5.373 5.532 464,122 5.4628 -0.17%
2024-07-08 0 5.850 5.840 5.870 5.710 6.080 1,205,200 7,040,942 5.8421 5.485 5.476 5.504 5.354 5.701 1,285,295 5.4781 -3.31%
2024-07-05 0 6.050 6.010 6.050 5.800 6.060 1,237,400 7,316,250 5.9126 5.673 5.635 5.673 5.439 5.682 1,319,635 5.5441 4.85%
2024-07-04 0 5.770 5.770 5.780 5.630 5.990 627,000 3,613,166 5.7626 5.410 5.410 5.420 5.279 5.617 668,669 5.4035 -0.52%
2024-07-03 0 5.800 5.800 5.860 5.690 5.900 1,202,000 7,005,694 5.8284 5.439 5.439 5.495 5.335 5.532 1,281,882 5.4652 1.75%
2024-07-02 0 5.700 5.700 5.760 5.620 5.950 1,201,800 7,010,162 5.8331 5.345 5.345 5.401 5.270 5.579 1,281,669 5.4696 3.64%
2024-06-28 0 5.500 5.500 5.560 5.500 5.700 758,600 4,275,038 5.6354 5.157 5.157 5.214 5.157 5.345 809,015 5.2843 -3.51%
2024-06-27 0 5.700 5.580 5.700 5.510 5.970 538,200 3,045,220 5.6582 5.345 5.232 5.345 5.167 5.598 573,968 5.3056 -1.04%
2024-06-26 0 5.760 5.760 5.790 5.570 5.860 1,010,600 5,819,588 5.7585 5.401 5.401 5.429 5.223 5.495 1,077,762 5.3997 3.04%
2024-06-25 0 5.590 5.530 5.590 5.490 5.900 637,600 3,643,006 5.7136 5.242 5.185 5.242 5.148 5.532 679,973 5.3576 -1.93%
2024-06-24 0 5.700 5.690 5.700 5.700 6.090 687,400 4,061,132 5.9080 5.345 5.335 5.345 5.345 5.710 733,083 5.5398 -8.95%
2024-06-21 0 6.260 6.260 6.270 5.970 6.490 851,400 5,176,920 6.0805 5.870 5.870 5.879 5.598 6.086 907,982 5.7016 3.30%
2024-06-20 0 6.060 5.960 6.060 5.930 6.160 904,600 5,438,578 6.0121 5.682 5.589 5.682 5.560 5.776 964,718 5.6375 0.17%
2024-06-19 0 6.050 6.010 6.120 5.980 6.340 826,800 5,022,398 6.0745 5.673 5.635 5.739 5.607 5.945 881,747 5.6960 0.00%
2024-06-18 0 6.050 6.040 6.050 5.950 6.170 813,400 4,975,189 6.1165 5.673 5.664 5.673 5.579 5.786 867,457 5.7354 -0.17%
2024-06-17 0 6.060 6.040 6.060 5.910 6.200 807,800 4,921,864 6.0929 5.682 5.664 5.682 5.542 5.814 861,485 5.7132 1.85%
2024-06-14 0 5.950 5.950 6.020 5.890 6.590 905,400 5,551,863 6.1319 5.579 5.579 5.645 5.523 6.179 965,571 5.7498 -9.16%
2024-06-13 0 6.550 6.490 6.550 6.350 6.590 740,400 4,805,834 6.4909 6.142 6.086 6.142 5.954 6.179 789,605 6.0864 4.13%
2024-06-12 0 6.290 6.280 6.290 6.280 6.470 713,400 4,545,672 6.3718 5.898 5.889 5.898 5.889 6.067 760,811 5.9748 -2.48%
2024-06-11 0 6.450 6.450 6.460 6.040 6.450 807,000 5,061,384 6.2719 6.048 6.048 6.057 5.664 6.048 860,631 5.8810 6.98%
2024-06-07 0 6.260 6.210 6.260 6.140 6.290 532,200 3,300,138 6.2009 5.654 5.609 5.654 5.545 5.681 589,276 5.6003 0.64%
2024-06-06 0 6.220 6.220 6.250 6.050 6.370 505,200 3,143,772 6.2228 5.618 5.618 5.645 5.464 5.753 559,380 5.6201 -2.51%
2024-06-05 0 6.380 6.350 6.380 6.160 6.620 807,400 5,181,868 6.4180 5.762 5.735 5.762 5.563 5.979 893,990 5.7963 4.25%
2024-06-04 0 6.120 6.120 6.140 5.920 6.160 621,200 3,785,645 6.0941 5.527 5.527 5.545 5.347 5.563 687,821 5.5038 3.20%
2024-06-03 0 5.930 5.900 5.930 5.730 6.160 600,800 3,601,275 5.9941 5.356 5.329 5.356 5.175 5.563 665,233 5.4136 5.14%
2024-05-31 0 5.640 5.640 5.660 5.640 5.790 273,400 1,544,448 5.6490 5.094 5.094 5.112 5.094 5.229 302,721 5.1019 -0.18%
2024-05-30 0 5.650 5.650 5.730 5.600 5.730 136,600 773,896 5.6654 5.103 5.103 5.175 5.058 5.175 151,250 5.1167 -0.70%
2024-05-29 0 5.690 5.650 5.690 5.620 5.720 207,200 1,171,304 5.6530 5.139 5.103 5.139 5.076 5.166 229,421 5.1055 -0.70%
2024-05-28 0 5.730 5.660 5.730 5.660 5.810 59,600 342,247 5.7424 5.175 5.112 5.175 5.112 5.247 65,992 5.1862 -1.21%
2024-05-27 0 5.800 5.730 5.800 5.630 5.820 208,200 1,201,558 5.7712 5.238 5.175 5.238 5.085 5.256 230,528 5.2122 0.00%
2024-05-24 0 5.800 5.740 5.800 5.650 5.850 232,800 1,335,778 5.7379 5.238 5.184 5.238 5.103 5.283 257,767 5.1821 2.47%
2024-05-23 0 5.660 5.650 5.660 5.620 5.710 106,200 601,740 5.6661 5.112 5.103 5.112 5.076 5.157 117,589 5.1173 -0.35%
2024-05-22 0 5.680 5.650 5.680 5.620 5.680 124,600 703,488 5.6460 5.130 5.103 5.130 5.076 5.130 137,963 5.0991 0.35%
2024-05-21 0 5.660 5.650 5.660 5.620 5.810 116,000 662,610 5.7122 5.112 5.103 5.112 5.076 5.247 128,440 5.1589 -2.41%
2024-05-20 0 5.800 5.730 5.800 5.730 5.860 168,600 973,406 5.7735 5.238 5.175 5.238 5.175 5.292 186,682 5.2143 0.00%
2024-05-17 0 5.800 5.780 5.800 5.760 5.830 66,400 385,336 5.8033 5.238 5.220 5.238 5.202 5.265 73,521 5.2412 -0.51%
2024-05-16 0 5.830 5.800 5.830 5.740 5.910 136,400 792,108 5.8072 5.265 5.238 5.265 5.184 5.338 151,028 5.2448 -1.35%
2024-05-14 0 5.910 5.870 5.910 5.850 6.100 51,000 301,940 5.9204 5.338 5.301 5.338 5.283 5.509 56,470 5.3470 0.85%
2024-05-13 0 5.860 5.860 5.880 5.850 6.080 195,200 1,164,258 5.9644 5.292 5.292 5.310 5.283 5.491 216,134 5.3867 -1.68%
2024-05-10 0 5.960 5.940 5.960 5.930 6.100 124,400 743,008 5.9727 5.383 5.365 5.383 5.356 5.509 137,741 5.3942 0.17%
2024-05-09 0 5.950 5.950 5.970 5.800 6.090 86,600 522,882 6.0379 5.374 5.374 5.392 5.238 5.500 95,887 5.4531 0.85%
2024-05-08 0 5.900 5.900 5.910 5.900 6.190 142,400 857,148 6.0193 5.329 5.329 5.338 5.329 5.590 157,672 5.4363 -3.12%
2024-05-07 0 6.090 6.090 6.140 6.000 6.300 309,000 1,902,536 6.1571 5.500 5.500 5.545 5.419 5.690 342,139 5.5607 1.50%
2024-05-06 0 6.000 5.990 6.000 5.860 6.110 195,400 1,164,282 5.9585 5.419 5.410 5.419 5.292 5.518 216,356 5.3813 -1.96%
2024-05-03 0 6.120 5.970 6.120 5.880 6.150 204,400 1,235,910 6.0465 5.527 5.392 5.527 5.310 5.554 226,321 5.4609 3.03%
2024-05-02 0 5.940 5.850 5.940 5.700 5.990 242,400 1,405,534 5.7984 5.365 5.283 5.365 5.148 5.410 268,396 5.2368 3.12%
2024-04-30 0 5.760 5.760 5.780 5.560 5.760 156,400 888,416 5.6804 5.202 5.202 5.220 5.021 5.202 173,173 5.1302 3.04%
2024-04-29 0 5.590 5.500 5.590 5.350 5.630 91,000 504,620 5.5453 5.049 4.967 5.049 4.832 5.085 100,759 5.0082 4.49%
2024-04-26 0 5.350 5.330 5.380 5.250 5.430 150,800 801,346 5.3140 4.832 4.814 4.859 4.741 4.904 166,973 4.7993 1.90%
2024-04-25 0 5.250 5.200 5.250 5.210 5.300 101,000 530,926 5.2567 4.741 4.696 4.741 4.705 4.787 111,832 4.7475 -0.57%
2024-04-24 0 5.280 5.140 5.280 5.130 5.370 270,200 1,402,161 5.1893 4.769 4.642 4.769 4.633 4.850 299,178 4.6867 -1.12%
2024-04-23 0 5.340 5.340 5.350 5.330 5.580 86,600 467,153 5.3944 4.823 4.823 4.832 4.814 5.040 95,887 4.8719 -1.48%
2024-04-22 0 5.420 5.420 5.470 5.410 5.520 127,200 694,296 5.4583 4.895 4.895 4.940 4.886 4.985 140,842 4.9296 -0.37%
2024-04-19 0 5.440 5.360 5.440 5.360 5.560 109,400 594,356 5.4329 4.913 4.841 4.913 4.841 5.021 121,133 4.9067 -1.63%
2024-04-18 0 5.530 5.530 5.570 5.320 5.660 52,000 286,272 5.5052 4.994 4.994 5.031 4.805 5.112 57,577 4.9720 2.41%
2024-04-17 0 5.400 5.400 5.650 5.300 5.620 268,200 1,446,450 5.3932 4.877 4.877 5.103 4.787 5.076 296,963 4.8708 -0.18%
2024-04-16 0 5.410 5.410 5.440 5.360 5.620 371,000 2,012,122 5.4235 4.886 4.886 4.913 4.841 5.076 410,788 4.8982 -2.52%
2024-04-15 0 5.550 5.520 5.550 5.500 5.640 285,800 1,592,158 5.5709 5.012 4.985 5.012 4.967 5.094 316,451 5.0313 -2.63%
2024-04-12 0 5.700 5.690 5.700 5.630 5.820 95,600 543,408 5.6842 5.148 5.139 5.148 5.085 5.256 105,853 5.1336 -0.87%
2024-04-11 0 5.750 5.680 5.750 5.600 5.780 84,400 480,738 5.6959 5.193 5.130 5.193 5.058 5.220 93,452 5.1443 1.41%
2024-04-10 0 5.670 5.670 5.710 5.600 5.820 843,000 4,780,323 5.6706 5.121 5.121 5.157 5.058 5.256 933,408 5.1214 0.71%
2024-04-09 0 5.630 5.630 5.710 5.590 5.800 102,000 578,246 5.6691 5.085 5.085 5.157 5.049 5.238 112,939 5.1200 2.36%
2024-04-08 0 5.500 5.500 5.560 5.500 5.820 232,000 1,308,179 5.6387 4.967 4.967 5.021 4.967 5.256 256,881 5.0926 -3.17%
2024-04-05 0 5.680 5.680 5.750 5.590 5.780 141,800 801,100 5.6495 5.130 5.130 5.193 5.049 5.220 157,007 5.1023 1.25%
2024-04-03 0 5.610 5.510 5.610 5.500 5.670 319,200 1,776,866 5.5666 5.067 4.976 5.067 4.967 5.121 353,433 5.0275 -0.18%
2024-04-02 0 5.620 5.570 5.620 5.510 5.790 533,600 3,007,282 5.6358 5.076 5.031 5.076 4.976 5.229 590,826 5.0900 0.54%
2024-03-28 0 5.590 5.510 5.590 5.510 5.600 136,800 762,099 5.5709 5.049 4.976 5.049 4.976 5.058 151,471 5.0313 -0.53%
2024-03-27 0 5.620 5.620 5.650 5.600 5.820 748,400 4,273,522 5.7102 5.076 5.076 5.103 5.058 5.256 828,662 5.1571 -1.40%
2024-03-26 0 5.700 5.640 5.700 5.540 5.770 207,400 1,177,135 5.6757 5.148 5.094 5.148 5.003 5.211 229,643 5.1259 1.97%
2024-03-25 0 5.590 5.590 5.650 5.560 5.770 146,550 826,021 5.6364 5.049 5.049 5.103 5.021 5.211 162,267 5.0905 -1.58%
2024-03-22 0 5.680 5.680 5.730 5.500 6.000 505,600 2,863,780 5.6641 5.130 5.130 5.175 4.967 5.419 559,823 5.1155 -2.07%
2024-03-21 0 5.800 5.800 5.840 5.500 5.800 435,000 2,469,394 5.6768 5.238 5.238 5.274 4.967 5.238 481,652 5.1269 5.45%
2024-03-20 0 5.500 5.460 5.500 5.310 5.500 264,000 1,427,454 5.4070 4.967 4.931 4.967 4.796 4.967 292,313 4.8833 3.38%
2024-03-19 0 5.320 5.300 5.350 5.180 5.390 343,800 1,830,314 5.3238 4.805 4.787 4.832 4.678 4.868 380,671 4.8081 0.38%
2024-03-18 0 5.300 5.210 5.300 5.160 5.380 211,400 1,106,174 5.2326 4.787 4.705 4.787 4.660 4.859 234,072 4.7258 2.12%
2024-03-15 0 5.190 5.150 5.190 4.900 5.280 986,200 5,021,334 5.0916 4.687 4.651 4.687 4.425 4.769 1,091,965 4.5984 -0.95%
2024-03-14 0 5.240 5.240 5.270 5.200 5.350 1,038,000 5,471,788 5.2715 4.732 4.732 4.760 4.696 4.832 1,149,321 4.7609 -0.95%
2024-03-13 0 5.290 5.290 5.310 5.210 5.550 1,012,600 5,432,913 5.3653 4.778 4.778 4.796 4.705 5.012 1,121,197 4.8456 -1.31%
2024-03-12 0 5.360 5.320 5.360 5.100 5.400 1,109,000 5,869,116 5.2923 4.841 4.805 4.841 4.606 4.877 1,227,935 4.7797 4.89%
2024-03-11 0 5.110 5.110 5.150 5.070 5.290 691,200 3,579,093 5.1781 4.615 4.615 4.651 4.579 4.778 765,328 4.6765 -0.58%
2024-03-08 0 5.140 5.140 5.200 5.040 5.550 918,800 4,710,624 5.1269 4.642 4.642 4.696 4.552 5.012 1,017,337 4.6303 0.00%
2024-03-07 0 5.140 5.120 5.180 5.090 5.360 874,838 4,567,108 5.2205 4.642 4.624 4.678 4.597 4.841 968,660 4.7149 -1.53%
2024-03-06 0 5.220 5.200 5.220 4.930 5.350 951,200 4,989,733 5.2457 4.714 4.696 4.714 4.452 4.832 1,053,212 4.7376 3.78%
2024-03-05 0 5.030 4.910 5.030 4.790 5.190 1,439,700 7,201,703 5.0022 4.543 4.434 4.543 4.326 4.687 1,594,101 4.5177 4.57%
2024-03-04 0 4.810 4.800 4.810 4.650 5.570 1,876,500 9,120,827 4.8606 4.344 4.335 4.344 4.200 5.031 2,077,746 4.3898 -13.80%
2024-03-01 0 5.580 5.580 5.590 5.560 5.810 1,621,480 9,178,549 5.6606 5.040 5.040 5.049 5.021 5.247 1,795,376 5.1123 -2.11%
2024-02-29 0 5.700 5.680 5.700 5.700 6.040 3,276,480 18,962,306 5.7874 5.148 5.130 5.148 5.148 5.455 3,627,867 5.2268 -0.18%
2024-02-28 0 5.710 5.680 5.710 5.670 6.060 895,800 5,230,741 5.8392 5.157 5.130 5.157 5.121 5.473 991,870 5.2736 0.00%
2024-02-27 0 5.710 5.690 5.710 5.630 5.790 731,800 4,182,850 5.7158 5.157 5.139 5.157 5.085 5.229 810,282 5.1622 -0.17%
2024-02-26 0 5.720 5.710 5.720 5.700 5.830 813,600 4,693,074 5.7683 5.166 5.157 5.166 5.148 5.265 900,855 5.2096 -0.52%
2024-02-23 0 5.750 5.740 5.750 5.690 5.940 898,800 5,200,212 5.7857 5.193 5.184 5.193 5.139 5.365 995,192 5.2253 -0.52%
2024-02-22 0 5.780 5.770 5.780 5.610 6.040 1,903,860 10,932,867 5.7425 5.220 5.211 5.220 5.067 5.455 2,108,040 5.1863 -2.86%
2024-02-21 0 5.950 5.930 5.950 5.930 6.200 1,320,800 7,959,408 6.0262 5.374 5.356 5.374 5.356 5.599 1,462,450 5.4425 -2.14%
2024-02-20 0 6.080 6.020 6.080 6.020 6.470 836,200 5,171,846 6.1849 5.491 5.437 5.491 5.437 5.843 925,879 5.5859 -6.17%
2024-02-19 0 6.480 6.430 6.480 6.290 7.010 1,068,162 7,051,391 6.6014 5.852 5.807 5.852 5.681 6.331 1,182,717 5.9620 -11.11%
2024-02-16 0 7.290 7.090 7.290 6.350 7.380 1,297,800 9,104,249 7.0151 6.584 6.403 6.584 5.735 6.665 1,436,983 6.3357 2.82%
2024-02-15 0 7.090 6.980 7.090 6.190 7.270 500,600 3,496,933 6.9855 6.403 6.304 6.403 5.590 6.566 554,287 6.3089 8.58%
2024-02-14 0 6.530 6.300 6.600 5.870 6.720 1,456,400 9,262,045 6.3595 5.898 5.690 5.961 5.301 6.069 1,612,592 5.7436 12.20%
2024-02-09 0 5.820 5.290 5.650 - - 0 0 - 5.256 4.778 5.103 - - 0 - -0.51%
2024-02-08 0 5.850 5.850 5.920 5.740 5.920 55,000 320,870 5.8340 5.283 5.283 5.347 5.184 5.347 60,898 5.2689 1.39%
2024-02-07 0 5.770 5.770 5.830 5.730 6.070 297,800 1,755,274 5.8941 5.211 5.211 5.265 5.175 5.482 329,738 5.3232 2.49%
2024-02-06 0 5.630 5.630 5.640 5.500 5.700 188,800 1,062,152 5.6258 5.085 5.085 5.094 4.967 5.148 209,048 5.0809 2.93%
2024-02-05 0 5.470 5.400 5.470 5.310 5.790 73,200 398,862 5.4489 4.940 4.877 4.940 4.796 5.229 81,050 4.9212 1.11%
2024-02-02 0 5.410 5.410 5.520 5.360 5.570 141,000 769,858 5.4600 4.886 4.886 4.985 4.841 5.031 156,122 4.9311 0.19%
2024-02-01 0 5.400 5.400 5.410 5.400 5.640 91,200 505,306 5.5406 4.877 4.877 4.886 4.877 5.094 100,981 5.0040 -0.55%
2024-01-31 0 5.430 5.430 5.450 5.400 5.700 165,200 904,558 5.4755 4.904 4.904 4.922 4.877 5.148 182,917 4.9452 -4.74%
2024-01-30 0 5.700 5.510 5.700 5.450 5.700 248,800 1,386,016 5.5708 5.148 4.976 5.148 4.922 5.148 275,483 5.0312 -0.35%
2024-01-29 0 5.720 5.720 5.760 5.560 6.000 120,600 706,934 5.8618 5.166 5.166 5.202 5.021 5.419 133,534 5.2940 -2.22%
2024-01-26 0 5.850 5.850 5.870 5.750 6.000 201,000 1,189,396 5.9174 5.283 5.283 5.301 5.193 5.419 222,556 5.3442 -1.35%
2024-01-25 0 5.930 5.920 5.930 5.630 5.960 290,000 1,696,174 5.8489 5.356 5.347 5.356 5.085 5.383 321,101 5.2824 2.60%
2024-01-24 0 5.780 5.740 5.780 5.450 5.930 311,340 1,754,617 5.6357 5.220 5.184 5.220 4.922 5.356 344,730 5.0898 5.09%
2024-01-23 0 5.500 5.500 5.600 5.310 5.790 772,600 4,298,194 5.5633 4.967 4.967 5.058 4.796 5.229 855,458 5.0244 1.85%
2024-01-22 0 5.400 5.400 5.460 5.260 5.970 536,092 3,012,484 5.6193 4.877 4.877 4.931 4.751 5.392 593,585 5.0751 -3.40%
2024-01-19 0 5.590 5.590 5.660 5.500 5.960 942,100 5,386,562 5.7176 5.049 5.049 5.112 4.967 5.383 1,043,136 5.1638 1.64%
2024-01-18 0 5.500 5.410 5.500 5.210 5.750 1,307,908 7,099,483 5.4281 4.967 4.886 4.967 4.705 5.193 1,448,175 4.9024 4.56%
2024-01-17 0 5.260 5.260 5.400 5.210 5.760 625,400 3,449,094 5.5150 4.751 4.751 4.877 4.705 5.202 692,471 4.9808 -7.88%
2024-01-16 0 5.710 5.710 5.830 5.710 6.180 361,000 2,122,126 5.8785 5.157 5.157 5.265 5.157 5.581 399,716 5.3091 -5.62%
2024-01-15 0 6.050 6.030 6.050 5.900 6.360 149,600 914,770 6.1148 5.464 5.446 5.464 5.329 5.744 165,644 5.5225 -1.14%
2024-01-12 0 6.120 6.110 6.120 6.120 6.320 209,400 1,304,232 6.2284 5.527 5.518 5.527 5.527 5.708 231,857 5.6252 -3.47%
2024-01-11 0 6.340 6.240 6.340 6.060 6.340 334,500 2,091,352 6.2522 5.726 5.636 5.726 5.473 5.726 370,374 5.6466 2.26%
2024-01-10 0 6.200 6.200 6.240 5.490 6.240 534,000 3,246,824 6.0802 5.599 5.599 5.636 4.958 5.636 591,269 5.4913 0.32%
2024-01-09 0 6.180 6.180 6.190 6.180 6.500 206,200 1,293,674 6.2739 5.581 5.581 5.590 5.581 5.870 228,314 5.6662 -2.06%
2024-01-08 0 6.310 6.300 6.310 6.230 6.600 201,600 1,296,480 6.4310 5.699 5.690 5.699 5.627 5.961 223,221 5.8081 -3.37%
2024-01-05 0 6.530 6.460 6.540 6.450 6.850 354,400 2,346,092 6.6199 5.898 5.834 5.907 5.825 6.187 392,408 5.9787 -1.36%
2024-01-04 0 6.620 6.610 6.620 6.450 6.950 325,800 2,145,386 6.5850 5.979 5.970 5.979 5.825 6.277 360,741 5.9472 -2.50%
2024-01-03 0 6.790 6.770 6.790 6.720 6.920 112,200 767,766 6.8428 6.132 6.114 6.132 6.069 6.250 124,233 6.1801 -0.15%
2024-01-02 0 6.800 6.780 6.800 6.780 7.090 640,800 4,405,644 6.8752 6.141 6.123 6.141 6.123 6.403 709,523 6.2093 -4.23%
2023-12-29 0 7.100 7.090 7.100 7.060 7.200 105,000 746,754 7.1119 6.412 6.403 6.412 6.376 6.503 116,261 6.4231 -0.28%
2023-12-28 0 7.120 7.130 7.150 7.040 7.200 164,000 1,165,534 7.1069 6.430 6.439 6.457 6.358 6.503 181,588 6.4186 0.85%
2023-12-27 0 7.060 7.010 7.060 6.940 7.260 162,000 1,145,758 7.0726 6.376 6.331 6.376 6.268 6.557 179,374 6.3875 -2.08%
2023-12-22 0 7.210 7.180 7.210 7.100 7.230 113,200 812,294 7.1757 6.512 6.485 6.512 6.412 6.530 125,340 6.4807 1.41%
2023-12-21 0 7.110 7.070 7.110 6.960 7.400 208,400 1,483,088 7.1165 6.421 6.385 6.421 6.286 6.683 230,750 6.4273 -0.70%
2023-12-20 0 7.160 7.150 7.290 7.110 7.520 111,600 823,070 7.3752 6.466 6.457 6.584 6.421 6.792 123,569 6.6608 -0.97%
2023-12-19 0 7.230 7.230 7.310 6.930 7.490 67,800 492,386 7.2623 6.530 6.530 6.602 6.259 6.765 75,071 6.5589 -2.30%
2023-12-18 0 7.400 7.350 7.400 7.230 7.570 209,000 1,556,850 7.4490 6.683 6.638 6.683 6.530 6.837 231,414 6.7275 0.14%
2023-12-15 0 7.390 7.390 7.400 6.820 7.400 250,400 1,785,514 7.1306 6.674 6.674 6.683 6.159 6.683 277,254 6.4400 8.20%
2023-12-14 0 6.830 6.830 6.870 6.800 6.950 84,000 576,526 6.8634 6.168 6.168 6.205 6.141 6.277 93,009 6.1986 1.04%
2023-12-13 0 6.760 6.760 6.810 6.730 6.970 101,200 689,052 6.8088 6.105 6.105 6.150 6.078 6.295 112,053 6.1493 -3.15%
2023-12-12 0 6.980 6.910 6.980 6.730 7.000 213,600 1,459,848 6.8345 6.304 6.241 6.304 6.078 6.322 236,508 6.1725 2.80%
2023-12-11 0 6.790 6.740 6.790 6.740 7.360 295,800 2,022,734 6.8382 6.132 6.087 6.132 6.087 6.647 327,523 6.1758 0.74%
2023-12-08 0 6.740 6.740 6.800 6.700 7.200 1,025,600 7,167,200 6.9883 6.087 6.087 6.141 6.051 6.503 1,135,591 6.3114 -6.00%
2023-12-07 0 7.170 7.170 7.180 7.160 7.180 50,400 361,638 7.1754 6.476 6.476 6.485 6.466 6.485 55,805 6.4804 -0.14%
2023-12-06 0 7.180 7.090 7.200 7.060 7.280 141,600 1,018,468 7.1926 6.485 6.403 6.503 6.376 6.575 156,786 6.4959 1.70%
2023-12-05 0 7.060 7.060 7.140 6.920 7.480 205,600 1,448,446 7.0450 6.376 6.376 6.448 6.250 6.756 227,650 6.3626 1.29%
2023-12-04 0 6.970 6.960 7.000 6.870 7.400 279,200 1,954,576 7.0006 6.295 6.286 6.322 6.205 6.683 309,143 6.3226 -0.29%
2023-12-01 0 6.990 6.990 7.000 6.950 7.620 362,600 2,597,674 7.1640 6.313 6.313 6.322 6.277 6.882 401,487 6.4701 -4.38%
2023-11-30 0 7.310 7.300 7.310 7.300 7.390 103,800 761,592 7.3371 6.602 6.593 6.602 6.593 6.674 114,932 6.6265 -0.41%
2023-11-29 0 7.340 7.310 7.350 7.280 7.630 71,400 526,746 7.3774 6.629 6.602 6.638 6.575 6.891 79,057 6.6628 0.27%
2023-11-28 0 7.320 7.310 7.400 7.270 7.500 227,800 1,676,256 7.3585 6.611 6.602 6.683 6.566 6.774 252,230 6.6457 -0.95%
2023-11-27 0 7.390 7.370 7.390 7.380 7.790 241,400 1,796,742 7.4430 6.674 6.656 6.674 6.665 7.035 267,289 6.7221 -2.12%
2023-11-24 0 7.550 7.550 7.580 7.500 7.660 95,600 724,620 7.5797 6.819 6.819 6.846 6.774 6.918 105,853 6.8456 -1.31%
2023-11-23 0 7.650 7.640 7.650 7.510 7.690 126,400 966,224 7.6442 6.909 6.900 6.909 6.783 6.945 139,956 6.9038 2.00%
2023-11-22 0 7.500 7.500 7.540 7.400 7.660 229,000 1,727,292 7.5428 6.774 6.774 6.810 6.683 6.918 253,559 6.8122 -2.09%
2023-11-21 0 7.660 7.660 7.720 7.660 7.800 190,600 1,468,170 7.7029 6.918 6.918 6.972 6.918 7.045 211,041 6.9568 -0.52%
2023-11-20 0 7.700 7.640 7.700 7.610 7.800 189,400 1,451,016 7.6611 6.954 6.900 6.954 6.873 7.045 209,712 6.9191 0.79%
2023-11-17 0 7.640 7.600 7.640 7.520 7.650 31,600 240,902 7.6235 6.900 6.864 6.900 6.792 6.909 34,989 6.8851 -0.26%
2023-11-16 0 7.660 7.660 7.670 7.580 7.760 37,600 288,464 7.6719 6.918 6.918 6.927 6.846 7.008 41,632 6.9288 -1.42%
2023-11-15 0 7.770 7.700 7.780 7.460 7.780 133,800 1,026,978 7.6755 7.017 6.954 7.026 6.737 7.026 148,149 6.9320 1.44%
2023-11-14 0 7.660 7.610 7.660 7.500 7.690 62,000 470,100 7.5823 6.918 6.873 6.918 6.774 6.945 68,649 6.8479 0.79%
2023-11-13 0 7.600 7.560 7.600 7.430 7.700 82,200 620,276 7.5459 6.864 6.828 6.864 6.710 6.954 91,016 6.8151 -0.13%
2023-11-10 0 7.610 7.600 7.610 7.460 7.730 181,200 1,373,604 7.5806 6.873 6.864 6.873 6.737 6.981 200,633 6.8464 -2.19%
2023-11-09 0 7.780 7.770 7.780 7.630 8.000 139,400 1,088,770 7.8104 7.026 7.017 7.026 6.891 7.225 154,350 7.0539 1.04%
2023-11-08 0 7.700 7.700 7.720 7.510 7.710 207,800 1,597,310 7.6868 6.954 6.954 6.972 6.783 6.963 230,086 6.9422 0.79%
2023-11-07 0 7.640 7.630 7.650 7.580 7.750 159,000 1,220,338 7.6751 6.900 6.891 6.909 6.846 6.999 176,052 6.9317 -1.42%
2023-11-06 0 7.750 7.700 7.750 7.580 7.800 442,600 3,411,618 7.7081 6.999 6.954 6.999 6.846 7.045 490,067 6.9615 2.79%
2023-11-03 0 7.540 7.500 7.540 7.480 7.550 220,400 1,659,586 7.5299 6.810 6.774 6.810 6.756 6.819 244,037 6.8006 0.80%
2023-11-02 0 7.480 7.480 7.490 7.150 7.540 127,200 950,932 7.4759 6.756 6.756 6.765 6.457 6.810 140,842 6.7518 0.67%
2023-11-01 0 7.430 7.430 7.450 7.100 7.500 216,600 1,603,076 7.4011 6.710 6.710 6.728 6.412 6.774 239,829 6.6842 2.06%
2023-10-31 0 7.280 7.240 7.290 7.250 7.550 270,000 1,995,356 7.3902 6.575 6.539 6.584 6.548 6.819 298,956 6.6744 -0.55%
2023-10-30 0 7.320 7.320 7.390 7.010 7.500 120,000 887,386 7.3949 6.611 6.611 6.674 6.331 6.774 132,869 6.6786 -1.35%
2023-10-27 0 7.420 7.330 7.420 7.270 7.530 69,600 515,830 7.4114 6.701 6.620 6.701 6.566 6.801 77,064 6.6935 2.20%
2023-10-26 0 7.260 7.260 7.270 6.800 7.300 47,400 340,086 7.1748 6.557 6.557 6.566 6.141 6.593 52,483 6.4799 0.00%
2023-10-25 0 7.260 7.200 7.260 7.150 7.680 88,600 644,256 7.2715 6.557 6.503 6.557 6.457 6.936 98,102 6.5672 0.83%
2023-10-24 0 7.200 7.150 7.330 7.200 7.500 54,200 397,546 7.3348 6.503 6.457 6.620 6.503 6.774 60,013 6.6244 -3.36%
2023-10-20 0 7.450 7.310 7.450 7.200 7.660 166,600 1,231,020 7.3891 6.728 6.602 6.728 6.503 6.918 184,467 6.6734 1.09%
2023-10-19 0 7.370 7.300 7.370 7.060 7.430 172,200 1,247,518 7.2446 6.656 6.593 6.656 6.376 6.710 190,668 6.5429 0.55%
2023-10-18 0 7.330 7.310 7.330 7.270 7.420 60,200 441,804 7.3389 6.620 6.602 6.620 6.566 6.701 66,656 6.6281 -0.95%
2023-10-17 0 7.400 7.330 7.400 7.260 7.430 170,800 1,260,950 7.3826 6.683 6.620 6.683 6.557 6.710 189,118 6.6675 -0.40%
2023-10-16 0 7.430 7.350 7.430 7.150 7.500 128,200 940,522 7.3364 6.710 6.638 6.710 6.457 6.774 141,949 6.6258 1.78%
2023-10-13 0 7.300 7.270 7.300 7.150 7.390 70,000 510,248 7.2893 6.593 6.566 6.593 6.457 6.674 77,507 6.5832 -0.95%
2023-10-12 0 7.370 7.370 7.480 7.210 7.500 107,800 790,606 7.3340 6.656 6.656 6.756 6.512 6.774 119,361 6.6237 2.50%
2023-10-11 0 7.190 7.190 7.270 7.150 7.750 223,600 1,637,978 7.3255 6.494 6.494 6.566 6.457 6.999 247,580 6.6160 -3.88%
2023-10-10 0 7.480 7.310 7.480 6.700 7.680 407,600 2,953,620 7.2464 6.756 6.602 6.756 6.051 6.936 451,313 6.5445 10.00%
2023-10-09 0 6.800 6.580 6.800 6.360 6.940 170,000 1,114,324 6.5548 6.141 5.943 6.141 5.744 6.268 188,232 5.9200 5.92%
2023-10-06 0 6.420 6.420 6.430 6.410 6.660 77,200 505,532 6.5483 5.798 5.798 5.807 5.789 6.015 85,479 5.9141 -3.60%
2023-10-05 0 6.660 6.620 6.670 6.630 6.700 10,800 72,004 6.6670 6.015 5.979 6.024 5.988 6.051 11,958 6.0213 -0.60%
2023-10-04 0 6.700 6.660 6.770 6.630 7.020 20,000 137,030 6.8515 6.051 6.015 6.114 5.988 6.340 22,145 6.1879 -4.29%
2023-10-03 0 7.000 6.800 7.000 - - 0 0 - 6.322 6.141 6.322 - - 0 - -0.71%
2023-09-29 0 7.050 6.970 7.050 6.970 7.100 9,000 63,254 7.0282 6.367 6.295 6.367 6.295 6.412 9,965 6.3475 1.15%
2023-09-28 0 6.970 6.960 6.970 6.950 7.060 44,800 313,034 6.9874 6.295 6.286 6.295 6.277 6.376 49,605 6.3106 -1.55%
2023-09-27 0 7.080 7.080 7.130 6.960 7.300 188,600 1,335,036 7.0787 6.394 6.394 6.439 6.286 6.593 208,826 6.3930 -0.98%
2023-09-26 0 7.150 7.150 7.170 7.130 7.500 88,000 634,340 7.2084 6.457 6.457 6.476 6.439 6.774 97,438 6.5102 -2.72%
2023-09-25 0 7.350 7.320 7.340 7.320 7.510 114,000 847,328 7.4327 6.638 6.611 6.629 6.611 6.783 126,226 6.7128 -2.65%
2023-09-22 0 7.550 7.540 7.550 7.430 7.600 150,800 1,132,320 7.5088 6.819 6.810 6.819 6.710 6.864 166,973 6.7815 0.67%
2023-09-21 0 7.500 7.450 7.500 7.360 7.600 168,800 1,266,230 7.5014 6.774 6.728 6.774 6.647 6.864 186,903 6.7748 -1.32%
2023-09-20 0 7.600 7.550 7.610 7.470 7.750 90,000 679,072 7.5452 6.864 6.819 6.873 6.746 6.999 99,652 6.8144 -1.81%
2023-09-19 0 7.740 7.730 7.740 7.600 7.830 293,600 2,270,054 7.7318 6.990 6.981 6.990 6.864 7.072 325,087 6.9829 1.31%
2023-09-18 0 7.640 7.600 7.640 7.320 7.680 322,600 2,450,174 7.5951 6.900 6.864 6.900 6.611 6.936 357,197 6.8594 4.37%
2023-09-15 0 7.320 7.320 7.430 7.110 7.620 884,400 6,502,116 7.3520 6.611 6.611 6.710 6.421 6.882 979,248 6.6399 3.54%
2023-09-14 0 7.070 7.070 7.090 7.020 7.380 209,400 1,516,252 7.2409 6.385 6.385 6.403 6.340 6.665 231,857 6.5396 2.33%
2023-09-13 0 7.040 7.040 7.050 7.020 7.240 137,200 973,134 7.0928 6.240 6.240 6.249 6.222 6.417 154,794 6.2866 -0.14%
2023-09-12 0 7.050 7.040 7.150 6.870 7.400 219,000 1,553,634 7.0942 6.249 6.240 6.337 6.089 6.559 247,084 6.2879 -1.54%
2023-09-11 0 7.160 7.110 7.140 6.880 7.200 220,225 1,549,715 7.0370 6.346 6.302 6.328 6.098 6.382 248,467 6.2371 1.27%
2023-09-07 0 7.070 7.070 7.150 7.040 7.250 69,600 495,406 7.1179 6.266 6.266 6.337 6.240 6.426 78,525 6.3089 -2.62%
2023-09-06 0 7.260 7.210 7.280 7.100 7.480 219,800 1,597,088 7.2661 6.435 6.390 6.453 6.293 6.630 247,987 6.4402 -2.94%
2023-09-05 0 7.480 7.360 7.520 7.310 7.660 191,400 1,424,086 7.4404 6.630 6.523 6.665 6.479 6.789 215,945 6.5947 -0.80%
2023-09-04 0 7.540 7.470 7.540 7.120 7.740 337,600 2,536,794 7.5142 6.683 6.621 6.683 6.311 6.860 380,894 6.6601 3.71%
2023-08-31 0 7.270 7.150 7.290 7.010 7.460 449,800 3,271,126 7.2724 6.444 6.337 6.461 6.213 6.612 507,482 6.4458 -0.41%
2023-08-30 0 7.300 7.200 7.300 7.160 7.600 619,600 4,601,490 7.4265 6.470 6.382 6.470 6.346 6.736 699,057 6.5824 1.25%
2023-08-29 0 7.210 7.210 7.240 6.700 7.240 283,800 1,987,566 7.0034 6.390 6.390 6.417 5.938 6.417 320,194 6.2074 9.57%
2023-08-28 0 6.580 6.580 6.720 6.420 7.710 654,200 4,560,328 6.9708 5.832 5.832 5.956 5.690 6.834 738,094 6.1785 -8.23%
2023-08-25 0 7.170 7.060 7.170 6.930 7.330 456,600 3,270,976 7.1638 6.355 6.258 6.355 6.142 6.497 515,154 6.3495 4.06%
2023-08-24 0 6.890 6.890 6.900 6.500 7.100 696,600 4,810,680 6.9059 6.107 6.107 6.116 5.761 6.293 785,932 6.1210 4.24%
2023-08-23 0 6.610 6.610 6.710 6.560 7.110 382,200 2,594,292 6.7878 5.859 5.859 5.947 5.814 6.302 431,213 6.0163 1.23%
2023-08-22 0 6.530 6.530 6.720 6.310 7.000 683,400 4,495,450 6.5781 5.788 5.788 5.956 5.593 6.204 771,039 5.8304 -5.91%
2023-08-21 0 6.940 6.940 7.000 6.700 7.650 1,106,400 7,813,080 7.0617 6.151 6.151 6.204 5.938 6.780 1,248,284 6.2591 -8.56%
2023-08-18 0 7.590 7.550 7.590 7.550 7.680 72,872 553,296 7.5927 6.727 6.692 6.727 6.692 6.807 82,217 6.7297 -0.26%
2023-08-17 0 7.610 7.610 7.640 7.540 7.730 222,400 1,694,424 7.6188 6.745 6.745 6.772 6.683 6.851 250,920 6.7528 -0.39%
2023-08-16 0 7.640 7.630 7.640 7.620 7.790 73,400 566,028 7.7116 6.772 6.763 6.772 6.754 6.905 82,813 6.8350 -1.55%
2023-08-15 0 7.760 7.720 7.760 7.640 7.790 70,800 547,094 7.7273 6.878 6.843 6.878 6.772 6.905 79,879 6.8490 0.13%
2023-08-14 0 7.750 7.750 7.840 7.560 7.830 266,000 2,050,466 7.7085 6.869 6.869 6.949 6.701 6.940 300,112 6.8323 -0.90%
2023-08-11 0 7.820 7.820 7.900 7.800 7.950 39,200 307,304 7.8394 6.931 6.931 7.002 6.913 7.046 44,227 6.9483 -1.64%
2023-08-10 0 7.950 7.940 7.950 7.900 7.990 69,200 549,478 7.9404 7.046 7.038 7.046 7.002 7.082 78,074 7.0379 -0.25%
2023-08-09 0 7.970 7.970 7.990 7.820 8.010 154,800 1,232,588 7.9625 7.064 7.064 7.082 6.931 7.100 174,651 7.0574 0.50%
2023-08-08 0 7.930 7.920 7.970 7.880 7.980 60,200 477,872 7.9381 7.029 7.020 7.064 6.984 7.073 67,920 7.0358 -0.63%
2023-08-07 0 7.980 7.970 7.980 7.820 8.000 451,200 3,572,426 7.9176 7.073 7.064 7.073 6.931 7.091 509,062 7.0177 0.38%
2023-08-04 0 7.950 7.950 7.990 7.930 8.120 78,200 626,962 8.0174 7.046 7.046 7.082 7.029 7.197 88,228 7.1061 0.25%
2023-08-03 0 7.930 7.930 7.980 7.910 8.060 189,600 1,514,002 7.9852 7.029 7.029 7.073 7.011 7.144 213,914 7.0776 -0.38%
2023-08-02 0 7.960 7.910 7.960 7.840 8.050 427,200 3,397,666 7.9533 7.055 7.011 7.055 6.949 7.135 481,984 7.0493 -1.97%
2023-08-01 0 8.120 8.090 8.120 7.930 8.540 647,800 5,277,220 8.1464 7.197 7.170 7.197 7.029 7.569 730,874 7.2204 -3.91%
2023-07-31 0 8.450 8.350 8.450 7.970 8.450 789,800 6,529,689 8.2675 7.490 7.401 7.490 7.064 7.490 891,084 7.3278 4.32%
2023-07-28 0 8.100 8.100 8.120 7.750 8.110 400,800 3,203,114 7.9918 7.179 7.179 7.197 6.869 7.188 452,198 7.0834 2.27%
2023-07-27 0 7.920 7.900 7.920 7.820 8.000 71,600 566,260 7.9087 7.020 7.002 7.020 6.931 7.091 80,782 7.0097 -0.38%
2023-07-26 0 7.950 7.910 7.950 7.800 8.000 159,000 1,254,730 7.8914 7.046 7.011 7.046 6.913 7.091 179,390 6.9944 1.27%
2023-07-25 0 7.850 7.810 7.850 7.650 7.850 147,119 1,145,676 7.7874 6.958 6.922 6.958 6.780 6.958 165,985 6.9023 1.95%
2023-07-24 0 7.700 7.690 7.700 7.690 7.800 94,000 724,718 7.7098 6.825 6.816 6.825 6.816 6.913 106,055 6.8334 -0.77%
2023-07-21 0 7.760 7.760 7.770 7.740 7.900 126,800 986,154 7.7772 6.878 6.878 6.887 6.860 7.002 143,061 6.8933 -0.51%
2023-07-20 0 7.800 7.800 7.830 7.800 7.900 110,670 866,806 7.8323 6.913 6.913 6.940 6.913 7.002 124,862 6.9421 -1.27%
2023-07-19 0 7.900 7.880 7.900 7.830 7.960 82,700 651,384 7.8765 7.002 6.984 7.002 6.940 7.055 93,305 6.9812 -1.13%
2023-07-18 0 7.990 7.890 7.990 7.900 8.200 104,600 832,572 7.9596 7.082 6.993 7.082 7.002 7.268 118,014 7.0549 -0.75%
2023-07-14 0 8.050 8.000 8.050 7.950 8.100 282,400 2,263,442 8.0150 7.135 7.091 7.135 7.046 7.179 318,615 7.1040 0.63%
2023-07-13 0 8.000 7.980 8.000 7.940 8.090 186,000 1,487,510 7.9974 7.091 7.073 7.091 7.038 7.170 209,853 7.0884 0.25%
2023-07-12 0 7.980 7.930 7.990 7.850 7.990 54,800 434,726 7.9330 7.073 7.029 7.082 6.958 7.082 61,828 7.0313 1.14%
2023-07-11 0 7.890 7.870 7.890 7.810 7.980 175,800 1,380,314 7.8516 6.993 6.975 6.993 6.922 7.073 198,345 6.9592 0.51%
2023-07-10 0 7.850 7.850 7.920 7.820 8.040 82,400 649,298 7.8798 6.958 6.958 7.020 6.931 7.126 92,967 6.9842 -0.38%
2023-07-07 0 7.880 7.870 7.880 7.820 7.990 118,205 932,791 7.8913 6.984 6.975 6.984 6.931 7.082 133,364 6.9943 -1.50%
2023-07-06 0 8.000 7.970 8.010 7.850 8.210 260,000 2,072,774 7.9722 7.091 7.064 7.100 6.958 7.277 293,342 7.0661 -2.56%
2023-07-05 0 8.210 8.170 8.210 7.830 8.330 276,800 2,228,744 8.0518 7.277 7.241 7.277 6.940 7.383 312,297 7.1366 2.88%
2023-07-04 0 7.980 7.970 8.030 7.740 8.030 441,400 3,477,086 7.8774 7.073 7.064 7.117 6.860 7.117 498,005 6.9820 -0.25%
2023-07-03 0 8.000 7.990 8.000 7.840 8.100 94,200 753,568 7.9997 7.091 7.082 7.091 6.949 7.179 106,280 7.0904 2.04%
2023-06-30 0 7.840 7.840 7.880 7.810 8.080 257,400 2,041,736 7.9322 6.949 6.949 6.984 6.922 7.162 290,409 7.0306 0.51%
2023-06-29 0 8.060 8.050 8.060 7.870 8.390 287,561 2,295,711 7.9834 6.913 6.905 6.913 6.750 7.196 335,252 6.8477 -0.62%
2023-06-28 0 8.110 8.100 8.110 8.000 8.240 110,660 894,143 8.0801 6.956 6.948 6.956 6.862 7.068 129,013 6.9307 -1.34%
2023-06-27 0 8.220 8.190 8.220 8.000 8.330 106,200 863,262 8.1286 7.051 7.025 7.051 6.862 7.145 123,813 6.9723 1.86%
2023-06-26 0 8.070 8.030 8.070 7.930 8.200 102,200 821,262 8.0358 6.922 6.888 6.922 6.802 7.034 119,150 6.8927 0.00%
2023-06-23 0 8.070 8.030 8.070 7.970 8.220 129,800 1,041,460 8.0236 6.922 6.888 6.922 6.836 7.051 151,327 6.8822 -3.81%
2023-06-21 0 8.390 8.290 8.390 8.250 8.740 226,200 1,924,884 8.5097 7.196 7.111 7.196 7.076 7.497 263,715 7.2991 -1.76%
2023-06-20 0 8.540 8.490 8.540 8.450 8.800 58,000 499,234 8.6075 7.325 7.282 7.325 7.248 7.548 67,619 7.3830 -2.73%
2023-06-19 0 8.780 8.780 8.800 8.700 8.900 90,400 793,990 8.7831 7.531 7.531 7.548 7.462 7.634 105,393 7.5336 -1.35%
2023-06-16 0 8.900 8.880 8.900 8.740 8.990 230,000 2,034,336 8.8449 7.634 7.617 7.634 7.497 7.711 268,145 7.5867 1.71%
2023-06-15 0 8.750 8.750 8.760 8.180 8.800 859,400 7,386,240 8.5946 7.505 7.505 7.514 7.016 7.548 1,001,929 7.3720 6.97%
2023-06-14 0 8.180 8.180 8.230 7.820 8.240 357,000 2,865,029 8.0253 7.016 7.016 7.059 6.708 7.068 416,208 6.8837 2.25%
2023-06-13 0 8.000 7.970 8.050 7.970 8.120 237,000 1,900,029 8.0170 6.862 6.836 6.905 6.836 6.965 276,306 6.8765 -2.20%
2023-06-12 0 8.180 8.120 8.180 8.010 8.210 489,600 3,961,571 8.0914 7.016 6.965 7.016 6.871 7.042 570,799 6.9404 0.74%
2023-06-09 0 8.120 8.120 8.150 7.800 8.180 948,000 7,544,932 7.9588 6.965 6.965 6.991 6.690 7.016 1,105,223 6.8266 0.25%
2023-06-08 0 8.100 8.100 8.120 8.000 8.760 352,600 2,885,878 8.1846 6.948 6.948 6.965 6.862 7.514 411,078 7.0203 -3.23%
2023-06-07 0 8.370 8.370 8.430 8.290 8.600 403,800 3,402,390 8.4259 7.179 7.179 7.231 7.111 7.377 470,769 7.2273 -2.11%
2023-06-06 0 8.550 8.550 8.560 8.270 8.780 415,800 3,494,882 8.4052 7.334 7.334 7.342 7.094 7.531 484,759 7.2095 0.83%
2023-06-05 0 8.480 8.480 8.490 8.320 8.710 508,400 4,344,671 8.5458 7.274 7.274 7.282 7.136 7.471 592,717 7.3301 0.71%
2023-06-02 0 8.420 8.440 8.520 8.190 8.640 405,800 3,432,877 8.4595 7.222 7.239 7.308 7.025 7.411 473,101 7.2561 2.81%
2023-06-01 0 8.190 8.180 8.210 8.100 8.580 233,800 1,922,450 8.2226 7.025 7.016 7.042 6.948 7.359 272,575 7.0529 -0.73%
2023-05-31 0 8.250 8.180 8.250 8.100 8.420 584,000 4,841,121 8.2896 7.076 7.016 7.076 6.948 7.222 680,855 7.1104 -1.55%
2023-05-30 0 8.380 8.330 8.380 8.300 8.500 190,499 1,598,870 8.3931 7.188 7.145 7.188 7.119 7.291 222,093 7.1991 -0.95%
2023-05-29 0 8.460 8.390 8.510 8.300 9.170 276,400 2,329,000 8.4262 7.257 7.196 7.299 7.119 7.866 322,240 7.2275 -1.63%
2023-05-25 0 8.600 8.590 8.600 8.430 9.090 473,000 4,104,222 8.6770 7.377 7.368 7.377 7.231 7.797 551,446 7.4427 -6.93%
2023-05-24 0 9.240 8.970 9.000 8.930 9.450 801,600 7,269,068 9.0682 7.926 7.694 7.720 7.660 8.106 934,543 7.7782 2.55%
2023-05-23 0 9.010 8.980 9.010 8.860 9.100 65,000 584,784 8.9967 7.728 7.703 7.728 7.600 7.805 75,780 7.7169 0.56%
2023-05-22 0 8.960 8.960 8.970 8.830 9.080 107,400 961,854 8.9558 7.685 7.685 7.694 7.574 7.788 125,212 7.6818 -1.65%
2023-05-19 0 9.110 9.110 9.130 8.700 9.120 130,600 1,174,466 8.9928 7.814 7.814 7.831 7.462 7.823 152,260 7.7136 1.33%
2023-05-18 0 8.990 8.960 8.990 8.650 9.000 361,200 3,225,682 8.9305 7.711 7.685 7.711 7.419 7.720 421,104 7.6601 2.74%
2023-05-17 0 8.750 8.720 8.730 8.370 8.800 238,600 2,048,938 8.5873 7.505 7.480 7.488 7.179 7.548 278,171 7.3657 0.46%
2023-05-16 0 8.710 8.710 8.750 8.480 8.830 195,000 1,678,018 8.6052 7.471 7.471 7.505 7.274 7.574 227,340 7.3811 -1.36%
2023-05-15 0 8.830 8.810 8.870 8.130 8.970 426,200 3,633,118 8.5244 7.574 7.557 7.608 6.973 7.694 496,884 7.3118 4.62%
2023-05-12 0 8.440 8.420 8.440 8.380 8.810 303,400 2,580,258 8.5045 7.239 7.222 7.239 7.188 7.557 353,718 7.2947 -4.20%
2023-05-11 0 8.810 8.750 8.810 8.720 9.260 967,200 8,687,264 8.9819 7.557 7.505 7.557 7.480 7.943 1,127,608 7.7042 0.00%
2023-05-10 0 8.810 8.810 8.880 8.400 8.860 264,800 2,302,586 8.6956 7.557 7.557 7.617 7.205 7.600 308,716 7.4586 2.44%
2023-05-09 0 8.600 8.550 8.680 8.540 9.270 544,600 4,806,252 8.8253 7.377 7.334 7.445 7.325 7.951 634,921 7.5698 -7.23%
2023-05-08 0 9.270 9.220 9.270 9.200 9.990 279,400 2,638,554 9.4436 7.951 7.908 7.951 7.891 8.569 325,738 8.1002 -6.55%
2023-05-05 0 9.920 9.910 9.960 9.700 9.990 392,000 3,861,618 9.8511 8.509 8.500 8.543 8.320 8.569 457,012 8.4497 0.20%
2023-05-04 0 9.900 9.710 9.830 9.520 10.16 100,600 974,576 9.6876 8.492 8.329 8.432 8.166 8.715 117,284 8.3095 -0.30%
2023-05-03 0 9.930 9.670 9.930 9.500 9.960 62,400 606,238 9.7154 8.517 8.294 8.517 8.149 8.543 72,749 8.3333 0.51%
2023-05-02 0 9.880 9.600 9.880 9.600 9.890 13,800 133,436 9.6693 8.475 8.234 8.475 8.234 8.483 16,089 8.2938 1.23%
2023-04-28 0 9.760 9.750 9.880 9.700 9.990 138,800 1,358,388 9.7867 8.372 8.363 8.475 8.320 8.569 161,820 8.3945 -0.20%
2023-04-27 0 9.780 9.770 9.780 9.780 10.10 144,800 1,430,326 9.8779 8.389 8.380 8.389 8.389 8.663 168,815 8.4728 -4.12%
2023-04-26 0 10.20 10.20 10.40 10.00 10.40 65,800 672,148 10.215 8.749 8.749 8.921 8.577 8.921 76,713 8.7619 -0.97%
2023-04-25 0 10.30 10.18 10.30 9.800 10.30 183,800 1,839,784 10.010 8.835 8.732 8.835 8.406 8.835 214,283 8.5858 0.59%
2023-04-24 0 10.24 10.02 10.24 9.960 10.24 110,000 1,103,752 10.034 8.783 8.595 8.783 8.543 8.783 128,243 8.6067 0.99%
2023-04-21 0 10.14 10.14 10.20 10.10 10.40 92,600 945,696 10.213 8.698 8.698 8.749 8.663 8.921 107,957 8.7599 -1.74%
2023-04-20 0 10.32 10.24 10.30 10.24 10.60 76,600 796,220 10.395 8.852 8.783 8.835 8.783 9.092 89,304 8.9158 -1.90%
2023-04-19 0 10.52 10.52 10.62 10.38 10.80 264,000 2,781,656 10.537 9.023 9.023 9.109 8.903 9.264 307,784 9.0377 -1.50%
2023-04-18 0 10.68 10.66 10.68 10.62 10.98 132,400 1,442,184 10.893 9.161 9.144 9.161 9.109 9.418 154,358 9.3431 -0.37%
2023-04-17 0 10.72 10.70 10.86 10.38 10.96 592,800 6,370,952 10.747 9.195 9.178 9.315 8.903 9.401 691,114 9.2184 2.29%
2023-04-14 0 10.48 10.46 10.58 10.32 10.70 136,000 1,431,904 10.529 8.989 8.972 9.075 8.852 9.178 158,555 9.0309 -0.38%
2023-04-13 0 10.52 10.52 10.72 10.20 10.98 601,000 6,462,568 10.753 9.023 9.023 9.195 8.749 9.418 700,674 9.2234 2.33%
2023-04-12 0 10.28 10.28 10.44 10.14 10.88 286,000 2,990,612 10.457 8.818 8.818 8.955 8.698 9.332 333,432 8.9692 -0.19%
2023-04-11 0 10.30 10.30 10.44 9.980 10.48 388,400 3,944,988 10.157 8.835 8.835 8.955 8.560 8.989 452,815 8.7121 0.39%
2023-04-06 0 10.26 10.16 10.26 10.18 10.66 121,400 1,266,502 10.432 8.800 8.715 8.800 8.732 9.144 141,534 8.9484 -2.66%
2023-04-04 0 10.54 10.40 10.64 10.02 10.92 458,000 4,791,244 10.461 9.041 8.921 9.126 8.595 9.367 533,958 8.9731 2.13%
2023-04-03 0 10.32 10.32 10.40 10.32 10.96 404,200 4,282,264 10.594 8.852 8.852 8.921 8.852 9.401 471,236 9.0873 -5.84%
2023-03-31 0 10.96 10.88 11.06 10.82 11.56 264,200 2,944,900 11.146 9.401 9.332 9.487 9.281 9.916 308,017 9.5608 -3.01%
2023-03-30 0 11.30 11.30 11.36 10.54 11.34 468,800 5,200,200 11.093 9.693 9.693 9.744 9.041 9.727 546,549 9.5146 -1.22%
2023-03-29 0 11.44 11.30 11.44 10.96 11.60 397,000 4,491,024 11.312 9.813 9.693 9.813 9.401 9.950 462,841 9.7032 0.88%
2023-03-28 0 11.34 11.30 11.34 10.90 11.50 207,552 2,337,415 11.262 9.727 9.693 9.727 9.349 9.864 241,974 9.6598 0.35%
2023-03-27 0 11.30 11.30 11.40 10.34 11.90 1,225,197 13,696,504 11.179 9.693 9.693 9.778 8.869 10.21 1,428,393 9.5888 3.48%
2023-03-24 0 10.92 10.92 11.16 10.92 11.90 602,800 6,881,677 11.416 9.367 9.367 9.572 9.367 10.21 702,773 9.7922 -6.19%
2023-03-23 0 11.64 11.58 11.64 11.14 11.72 440,400 4,997,524 11.348 9.984 9.933 9.984 9.555 10.05 513,439 9.7334 2.11%
2023-03-22 0 11.40 11.40 11.48 11.20 12.08 837,400 9,621,687 11.490 9.778 9.778 9.847 9.607 10.36 976,281 9.8555 -1.38%
2023-03-21 0 11.56 11.48 11.56 11.26 11.72 621,000 7,140,608 11.499 9.916 9.847 9.916 9.658 10.05 723,991 9.8628 0.70%
2023-03-20 0 11.48 11.48 11.50 11.06 11.80 667,400 7,542,348 11.301 9.847 9.847 9.864 9.487 10.12 778,087 9.6935 0.70%
2023-03-17 0 11.40 11.40 11.50 11.40 12.20 1,009,598 11,813,240 11.701 9.778 9.778 9.864 9.778 10.46 1,177,037 10.036 -3.72%
2023-03-16 0 11.84 11.84 11.90 11.22 12.26 2,384,800 28,430,794 11.922 10.16 10.16 10.21 9.624 10.52 2,780,313 10.226 2.96%
2023-03-15 0 11.50 11.50 11.56 11.24 11.86 1,678,200 19,295,460 11.498 9.864 9.864 9.916 9.641 10.17 1,956,525 9.8621 1.23%
2023-03-14 0 11.36 11.36 11.38 11.00 12.40 2,621,000 31,045,356 11.845 9.744 9.744 9.761 9.435 10.64 3,055,686 10.160 -2.07%
2023-03-13 0 11.60 11.60 11.64 10.26 11.96 6,725,248 76,985,544 11.447 9.950 9.950 9.984 8.800 10.26 7,840,614 9.8188 15.08%
2023-03-10 0 10.08 10.08 10.14 9.240 10.40 400,400 3,998,188 9.9855 8.646 8.646 8.698 7.926 8.921 466,805 8.5650 4.67%
2023-03-09 0 9.630 9.630 9.760 9.540 10.20 547,000 5,343,245 9.7683 8.260 8.260 8.372 8.183 8.749 637,719 8.3787 -6.69%
2023-03-08 0 10.32 10.12 10.32 10.02 10.38 151,800 1,552,561 10.228 8.852 8.680 8.852 8.595 8.903 176,976 8.7727 -0.77%
2023-03-07 0 10.40 10.40 10.58 10.30 10.76 92,600 974,656 10.525 8.921 8.921 9.075 8.835 9.229 107,957 9.0281 0.97%
2023-03-06 0 10.30 10.30 10.44 9.960 10.68 228,600 2,372,592 10.379 8.835 8.835 8.955 8.543 9.161 266,513 8.9024 1.98%
2023-03-03 0 10.10 10.10 10.20 10.00 10.30 79,800 805,068 10.089 8.663 8.663 8.749 8.577 8.835 93,035 8.6534 -0.39%
2023-03-02 0 10.14 10.14 10.16 10.04 10.30 81,800 829,144 10.136 8.698 8.698 8.715 8.612 8.835 95,366 8.6943 -1.93%
2023-03-01 0 10.34 10.34 10.38 9.900 10.46 472,800 4,808,902 10.171 8.869 8.869 8.903 8.492 8.972 551,213 8.7242 2.78%
2023-02-28 0 10.06 10.06 10.34 10.06 10.68 318,983 3,308,820 10.373 8.629 8.629 8.869 8.629 9.161 371,886 8.8974 -4.01%
2023-02-27 0 10.48 10.40 10.48 10.40 10.98 124,200 1,325,029 10.669 8.989 8.921 8.989 8.921 9.418 144,798 9.1509 -4.73%
2023-02-24 0 11.00 10.88 11.00 10.68 11.26 487,100 5,361,110 11.006 9.435 9.332 9.435 9.161 9.658 567,884 9.4405 1.29%
2023-02-23 0 10.86 10.80 10.86 10.50 11.30 626,200 6,847,722 10.935 9.315 9.264 9.315 9.006 9.693 730,054 9.3798 3.04%
2023-02-22 0 10.54 10.54 10.68 10.50 10.88 347,400 3,708,906 10.676 9.041 9.041 9.161 9.006 9.332 405,015 9.1574 -3.13%
2023-02-21 0 10.88 10.80 10.88 10.22 10.92 305,200 3,238,298 10.610 9.332 9.264 9.332 8.766 9.367 355,817 9.1010 3.62%
2023-02-20 0 10.50 10.36 10.50 9.890 10.54 180,000 1,855,476 10.308 9.006 8.886 9.006 8.483 9.041 209,853 8.8418 4.37%
2023-02-17 0 10.06 10.00 10.06 9.990 10.28 86,200 871,692 10.112 8.629 8.577 8.629 8.569 8.818 100,496 8.6739 -1.37%
2023-02-16 0 10.20 10.08 10.20 10.08 10.46 129,600 1,322,704 10.206 8.749 8.646 8.749 8.646 8.972 151,094 8.7542 1.19%
2023-02-15 0 10.08 10.08 10.20 10.08 10.34 53,200 538,896 10.130 8.646 8.646 8.749 8.646 8.869 62,023 8.6886 -2.51%
2023-02-14 0 10.34 10.28 10.32 10.20 10.40 24,600 253,798 10.317 8.869 8.818 8.852 8.749 8.921 28,680 8.8493 -1.34%
2023-02-13 0 10.48 10.42 10.48 10.08 10.58 69,600 715,836 10.285 8.989 8.938 8.989 8.646 9.075 81,143 8.8219 2.54%
2023-02-10 0 10.22 10.04 10.22 10.10 10.60 114,600 1,183,916 10.331 8.766 8.612 8.766 8.663 9.092 133,606 8.8612 -3.04%
2023-02-09 0 10.54 10.40 10.54 10.32 10.60 119,600 1,253,780 10.483 9.041 8.921 9.041 8.852 9.092 139,435 8.9918 -1.50%
2023-02-08 0 10.70 10.68 10.70 9.760 10.88 288,600 2,966,242 10.278 9.178 9.161 9.178 8.372 9.332 336,464 8.8159 5.52%
2023-02-07 0 10.14 10.04 10.14 9.960 10.42 237,600 2,411,756 10.150 8.698 8.612 8.698 8.543 8.938 277,005 8.7065 -0.59%
2023-02-06 0 10.20 10.10 10.20 9.960 10.84 683,600 6,992,150 10.228 8.749 8.663 8.749 8.543 9.298 796,973 8.7734 -6.76%
2023-02-03 0 10.94 10.94 10.96 10.82 11.08 245,000 2,685,000 10.959 9.384 9.384 9.401 9.281 9.504 285,633 9.4002 -2.15%
2023-02-02 0 11.18 11.14 11.18 11.02 11.98 557,600 6,345,852 11.381 9.590 9.555 9.590 9.452 10.28 650,077 9.7617 -3.12%
2023-02-01 0 11.54 11.48 11.54 11.28 11.60 375,800 4,283,708 11.399 9.898 9.847 9.898 9.675 9.950 438,126 9.7774 -0.69%
2023-01-31 0 11.62 11.54 11.62 11.30 11.84 790,800 9,189,680 11.621 9.967 9.898 9.967 9.693 10.16 921,952 9.9676 0.52%
2023-01-30 0 11.56 11.56 11.60 11.28 12.12 1,550,800 17,882,196 11.531 9.916 9.916 9.950 9.675 10.40 1,807,996 9.8906 -4.62%
2023-01-27 0 12.12 12.12 12.14 10.34 12.30 3,271,372 36,735,829 11.229 10.40 10.40 10.41 8.869 10.55 3,813,921 9.6320 15.43%
2023-01-26 0 10.50 10.44 10.50 10.24 10.54 341,000 3,544,820 10.395 9.006 8.955 9.006 8.783 9.041 397,554 8.9166 1.94%
2023-01-20 0 10.30 10.30 10.32 10.00 10.60 559,000 5,763,808 10.311 8.835 8.835 8.852 8.577 9.092 651,709 8.8441 -3.38%
2023-01-19 0 10.66 10.62 10.66 10.32 10.78 808,400 8,595,164 10.632 9.144 9.109 9.144 8.852 9.246 942,471 9.1198 1.52%
2023-01-18 0 10.50 10.40 10.50 9.970 10.68 636,400 6,641,228 10.436 9.006 8.921 9.006 8.552 9.161 741,945 8.9511 3.35%
2023-01-17 0 10.16 10.00 10.18 9.910 10.16 109,400 1,096,182 10.020 8.715 8.577 8.732 8.500 8.715 127,544 8.5946 -1.17%
2023-01-16 0 10.28 10.26 10.28 9.900 10.48 985,200 9,967,814 10.118 8.818 8.800 8.818 8.492 8.989 1,148,593 8.6783 1.98%
2023-01-13 0 10.08 10.00 10.08 9.500 10.18 524,200 5,201,556 9.9228 8.646 8.577 8.646 8.149 8.732 611,137 8.5113 3.92%
2023-01-12 0 9.700 9.650 9.700 9.590 10.00 176,400 1,724,376 9.7754 8.320 8.277 8.320 8.226 8.577 205,656 8.3848 -3.39%
2023-01-11 0 10.04 10.00 10.04 9.880 10.14 387,400 3,883,324 10.024 8.612 8.577 8.612 8.475 8.698 451,649 8.5981 -0.99%
2023-01-10 0 10.14 10.14 10.18 9.500 10.24 444,600 4,438,286 9.9826 8.698 8.698 8.732 8.149 8.783 518,336 8.5626 4.54%
2023-01-09 0 9.700 9.650 9.700 9.020 9.750 313,200 2,947,412 9.4106 8.320 8.277 8.320 7.737 8.363 365,143 8.0719 4.75%
2023-01-06 0 9.260 9.260 9.400 9.260 9.680 325,000 3,063,271 9.4254 7.943 7.943 8.063 7.943 8.303 378,900 8.0846 -3.14%
2023-01-05 0 9.560 9.550 9.560 9.300 10.36 657,800 6,373,018 9.6884 8.200 8.191 8.200 7.977 8.886 766,895 8.3102 0.10%
2023-01-04 0 9.550 9.550 9.560 9.200 10.36 978,800 9,433,922 9.6383 8.191 8.191 8.200 7.891 8.886 1,141,132 8.2672 -9.56%
2023-01-03 0 10.56 10.48 10.56 10.38 10.56 1,225,200 12,911,664 10.538 9.058 8.989 9.058 8.903 9.058 1,428,396 9.0393 0.00%
2022-12-30 0 10.56 10.56 10.58 10.32 10.68 2,015,200 21,236,132 10.538 9.058 9.058 9.075 8.852 9.161 2,349,416 9.0389 0.96%
2022-12-29 0 10.46 10.42 10.46 9.730 10.46 2,334,000 23,786,548 10.191 8.972 8.938 8.972 8.346 8.972 2,721,088 8.7416 5.23%
2022-12-28 0 9.940 9.940 9.980 9.230 9.940 1,773,452 16,952,949 9.5593 8.526 8.526 8.560 7.917 8.526 2,067,575 8.1994 6.31%
2022-12-23 0 9.350 9.280 9.350 9.110 9.390 954,400 8,900,904 9.3262 8.020 7.960 8.020 7.814 8.054 1,112,685 7.9995 0.75%
2022-12-22 0 9.280 9.090 9.280 8.850 9.280 915,000 8,364,560 9.1416 7.960 7.797 7.960 7.591 7.960 1,066,751 7.8412 1.98%
2022-12-21 0 9.100 9.070 9.100 9.040 9.340 1,227,000 11,235,449 9.1568 7.805 7.780 7.805 7.754 8.011 1,430,495 7.8542 -0.55%
2022-12-20 0 9.150 9.140 9.150 8.500 9.150 1,171,000 10,368,214 8.8542 7.848 7.840 7.848 7.291 7.848 1,365,208 7.5946 3.39%
2022-12-19 0 8.850 8.850 8.870 8.380 9.100 3,341,600 28,804,174 8.6199 7.591 7.591 7.608 7.188 7.805 3,895,796 7.3937 -3.28%
2022-12-16 0 9.150 9.110 9.150 9.000 10.20 6,829,800 64,322,429 9.4179 7.848 7.814 7.848 7.720 8.749 7,962,506 8.0782 -8.68%
2022-12-15 0 10.02 10.00 10.02 10.02 10.78 20,856,380 215,072,944 10.312 8.595 8.577 8.595 8.595 9.246 24,315,360 8.8451

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top