Powerwin Tech Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02405  2023-03-31    
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
2025-12-31 0 1.300 1.200 1.300 0.940 1.300 1,220,000 1,274,600 1.0448 1.300 1.200 1.300 0.940 1.300 1,220,000 1.0448 35.42%
2025-12-30 0 0.960 0.930 0.980 0.930 0.960 464,000 440,440 0.9492 0.960 0.930 0.980 0.930 0.960 464,000 0.9492 0.00%
2025-12-29 0 0.960 0.930 0.960 0.960 1.000 1,684,000 1,655,240 0.9829 0.960 0.930 0.960 0.960 1.000 1,684,000 0.9829 0.00%
2025-12-24 0 0.960 0.920 0.960 0.940 0.990 1,688,000 1,645,280 0.9747 0.960 0.920 0.960 0.940 0.990 1,688,000 0.9747 -1.03%
2025-12-23 0 0.970 0.960 1.020 0.960 1.040 3,128,000 3,063,440 0.9794 0.970 0.960 1.020 0.960 1.040 3,128,000 0.9794 -2.02%
2025-12-22 0 0.990 0.950 1.000 0.940 1.000 3,092,000 2,992,400 0.9678 0.990 0.950 1.000 0.940 1.000 3,092,000 0.9678 0.00%
2025-12-19 0 0.990 0.910 0.990 0.930 1.000 5,168,000 5,005,920 0.9686 0.990 0.910 0.990 0.930 1.000 5,168,000 0.9686 4.21%
2025-12-18 0 0.950 0.880 0.980 0.900 0.990 1,168,000 1,127,920 0.9657 0.950 0.880 0.980 0.900 0.990 1,168,000 0.9657 -4.04%
2025-12-17 0 0.990 0.900 0.990 1.000 1.000 104,000 103,920 0.9992 0.990 0.900 0.990 1.000 1.000 104,000 0.9992 1.02%
2025-12-16 0 0.980 0.900 1.000 0.980 0.990 2,376,000 2,328,840 0.9802 0.980 0.900 1.000 0.980 0.990 2,376,000 0.9802 -2.00%
2025-12-15 0 1.000 0.900 1.040 0.960 1.000 1,600,000 1,560,000 0.9750 1.000 0.900 1.040 0.960 1.000 1,600,000 0.9750 4.17%
2025-12-12 0 0.960 0.960 1.000 0.900 1.000 1,108,000 1,081,680 0.9762 0.960 0.960 1.000 0.900 1.000 1,108,000 0.9762 -1.03%
2025-12-11 0 0.970 0.930 0.990 0.960 1.000 244,000 242,800 0.9951 0.970 0.930 0.990 0.960 1.000 244,000 0.9951 -1.02%
2025-12-10 0 0.980 0.960 1.000 0.980 1.000 1,328,000 1,327,080 0.9993 0.980 0.960 1.000 0.980 1.000 1,328,000 0.9993 -4.85%
2025-12-09 0 1.030 0.990 1.030 0.750 1.050 1,920,000 1,724,800 0.8983 1.030 0.990 1.030 0.750 1.050 1,920,000 0.8983 17.05%
2025-12-08 0 0.880 - 0.940 0.880 0.930 264,000 239,080 0.9056 0.880 - 0.940 0.880 0.930 264,000 0.9056 -8.33%
2025-12-05 0 0.960 0.910 1.000 0.900 1.000 564,000 538,880 0.9555 0.960 0.910 1.000 0.900 1.000 564,000 0.9555 -4.00%
2025-12-04 0 1.000 0.920 1.000 0.910 1.000 500,000 470,000 0.9400 1.000 0.920 1.000 0.910 1.000 500,000 0.9400 1.01%
2025-12-03 0 0.990 0.950 1.090 0.880 1.010 440,000 407,120 0.9253 0.990 0.950 1.090 0.880 1.010 440,000 0.9253 1.02%
2025-12-02 0 0.980 0.910 1.080 0.980 0.990 16,000 15,800 0.9875 0.980 0.910 1.080 0.980 0.990 16,000 0.9875 -1.01%
2025-12-01 0 0.990 0.910 1.000 0.910 1.000 12,000 11,640 0.9700 0.990 0.910 1.000 0.910 1.000 12,000 0.9700 -1.00%
2025-11-28 0 1.000 0.910 1.090 0.990 1.000 36,000 35,760 0.9933 1.000 0.910 1.090 0.990 1.000 36,000 0.9933 1.01%
2025-11-27 0 0.990 0.910 1.080 - - 0 0 - 0.990 0.910 1.080 - - 0 - 0.00%
2025-11-26 0 0.990 1.000 1.060 0.990 1.010 172,000 171,520 0.9972 0.990 1.000 1.060 0.990 1.010 172,000 0.9972 -8.33%
2025-11-25 0 1.080 0.950 1.080 0.950 1.110 488,000 502,920 1.0306 1.080 0.950 1.080 0.950 1.110 488,000 1.0306 12.50%
2025-11-24 0 0.960 0.950 0.960 0.960 1.000 112,000 109,320 0.9761 0.960 0.950 0.960 0.960 1.000 112,000 0.9761 -4.00%
2025-11-21 0 1.000 0.910 1.080 0.990 1.030 132,000 132,440 1.0033 1.000 0.910 1.080 0.990 1.030 132,000 1.0033 -1.96%
2025-11-20 0 1.020 1.000 1.080 1.000 1.070 692,000 733,040 1.0593 1.020 1.000 1.080 1.000 1.070 692,000 1.0593 -3.77%
2025-11-19 0 1.060 1.000 1.070 1.060 1.060 68,000 72,080 1.0600 1.060 1.000 1.070 1.060 1.060 68,000 1.0600 1.92%
2025-11-18 0 1.040 1.000 1.080 0.980 1.040 220,000 221,200 1.0055 1.040 1.000 1.080 0.980 1.040 220,000 1.0055 0.00%
2025-11-17 0 1.040 1.000 1.040 0.900 1.080 680,000 694,240 1.0209 1.040 1.000 1.040 0.900 1.080 680,000 1.0209 -3.70%
2025-11-14 0 1.080 1.050 1.080 1.040 1.110 336,000 358,520 1.0670 1.080 1.050 1.080 1.040 1.110 336,000 1.0670 -5.26%
2025-11-13 0 1.140 1.100 1.180 1.140 1.220 16,000 18,880 1.1800 1.140 1.100 1.180 1.140 1.220 16,000 1.1800 -2.56%
2025-11-12 0 1.170 1.090 1.170 - - 0 0 - 1.170 1.090 1.170 - - 0 - 0.00%
2025-11-11 0 1.170 1.100 1.200 - - 0 0 - 1.170 1.100 1.200 - - 0 - 0.00%
2025-11-10 0 1.170 1.100 1.160 1.180 1.190 96,000 111,080 1.1571 1.170 1.100 1.160 1.180 1.190 96,000 1.1571 5.41%
2025-11-07 0 1.110 1.110 1.130 1.100 1.130 108,000 122,280 1.1322 1.110 1.110 1.130 1.100 1.130 108,000 1.1322 0.00%
2025-11-06 0 1.110 1.090 1.120 1.090 1.120 64,000 70,880 1.1075 1.110 1.090 1.120 1.090 1.120 64,000 1.1075 0.91%
2025-11-05 0 1.100 1.100 1.160 1.080 1.300 1,332,000 1,676,360 1.2585 1.100 1.100 1.160 1.080 1.300 1,332,000 1.2585 -4.35%
2025-11-04 0 1.150 1.140 1.200 1.110 1.410 3,528,000 4,893,640 1.3871 1.150 1.140 1.200 1.110 1.410 3,528,000 1.3871 4.55%
2025-11-03 0 1.100 1.100 1.140 1.090 1.100 8,000 8,760 1.0950 1.100 1.100 1.140 1.090 1.100 8,000 1.0950 0.00%
2025-10-31 0 1.100 1.060 1.100 1.060 1.130 124,000 135,640 1.0939 1.100 1.060 1.100 1.060 1.130 124,000 1.0939 -2.65%
2025-10-30 0 1.130 1.050 1.100 1.060 1.140 96,000 105,400 1.0979 1.130 1.050 1.100 1.060 1.140 96,000 1.0979 -1.74%
2025-10-28 0 1.150 1.100 1.160 1.110 1.190 2,784,000 3,166,960 1.1376 1.150 1.100 1.160 1.110 1.190 2,784,000 1.1376 1.77%
2025-10-27 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - 0.00%
2025-10-24 0 1.130 1.090 1.140 1.100 1.140 20,000 22,320 1.1160 1.130 1.090 1.140 1.100 1.140 20,000 1.1160 0.89%
2025-10-23 0 1.120 1.100 1.120 1.100 1.160 124,000 139,400 1.1242 1.120 1.100 1.120 1.100 1.160 124,000 1.1242 -6.67%
2025-10-22 0 1.200 1.140 1.200 1.200 1.230 20,000 24,480 1.2240 1.200 1.140 1.200 1.200 1.230 20,000 1.2240 3.45%
2025-10-21 0 1.160 1.140 1.190 1.130 1.210 24,000 28,040 1.1683 1.160 1.140 1.190 1.130 1.210 24,000 1.1683 -4.13%
2025-10-20 0 1.210 1.160 1.210 1.160 1.220 64,000 74,880 1.1700 1.210 1.160 1.210 1.160 1.220 64,000 1.1700 3.42%
2025-10-17 0 1.170 1.110 1.210 1.110 1.250 264,000 308,240 1.1676 1.170 1.110 1.210 1.110 1.250 264,000 1.1676 -6.40%
2025-10-16 0 1.250 1.160 1.270 1.250 1.250 40,000 50,800 1.2700 1.250 1.160 1.270 1.250 1.250 40,000 1.2700 0.81%
2025-10-15 0 1.240 1.140 1.260 1.070 1.240 4,800,000 5,762,320 1.2005 1.240 1.140 1.260 1.070 1.240 4,800,000 1.2005 13.76%
2025-10-14 0 1.090 1.090 1.100 1.070 1.180 1,380,000 1,569,880 1.1376 1.090 1.090 1.100 1.070 1.180 1,380,000 1.1376 -6.03%
2025-10-13 0 1.160 1.160 1.200 1.160 1.250 188,000 224,200 1.1926 1.160 1.160 1.200 1.160 1.250 188,000 1.1926 -2.52%
2025-10-10 0 1.190 1.160 1.300 1.140 1.240 436,000 513,720 1.1783 1.190 1.160 1.300 1.140 1.240 436,000 1.1783 2.59%
2025-10-09 0 1.160 1.160 1.200 1.160 1.180 88,000 102,840 1.1686 1.160 1.160 1.200 1.160 1.180 88,000 1.1686 -3.33%
2025-10-08 0 1.200 1.170 1.200 1.170 1.200 48,000 56,440 1.1758 1.200 1.170 1.200 1.170 1.200 48,000 1.1758 -2.44%
2025-10-06 0 1.230 1.200 1.220 1.200 1.230 204,000 248,840 1.2198 1.230 1.200 1.220 1.200 1.230 204,000 1.2198 0.00%
2025-10-03 0 1.230 1.230 1.260 1.200 1.300 956,000 1,191,320 1.2462 1.230 1.230 1.260 1.200 1.300 956,000 1.2462 -0.81%
2025-10-02 0 1.240 1.200 1.240 1.200 1.330 852,000 1,077,640 1.2648 1.240 1.200 1.240 1.200 1.330 852,000 1.2648 0.81%
2025-09-30 0 1.230 1.220 1.250 1.210 1.290 396,000 496,240 1.2531 1.230 1.220 1.250 1.210 1.290 396,000 1.2531 0.82%
2025-09-29 0 1.220 1.220 1.260 1.210 1.300 616,000 769,360 1.2490 1.220 1.220 1.260 1.210 1.300 616,000 1.2490 -1.61%
2025-09-26 0 1.240 1.220 1.270 1.190 1.340 1,900,000 2,348,000 1.2358 1.240 1.220 1.270 1.190 1.340 1,900,000 1.2358 1.64%
2025-09-25 0 1.220 1.210 1.260 - - 0 0 - 1.220 1.210 1.260 - - 0 - 0.00%
2025-09-24 0 1.220 1.220 1.260 1.210 1.290 612,000 773,480 1.2639 1.220 1.220 1.260 1.210 1.290 612,000 1.2639 -3.94%
2025-09-23 0 1.270 1.240 1.280 1.100 1.300 1,530,000 1,902,920 1.2437 1.270 1.240 1.280 1.100 1.300 1,530,000 1.2437 1.60%
2025-09-22 0 1.250 1.200 1.290 1.160 1.320 232,000 284,680 1.2271 1.250 1.200 1.290 1.160 1.320 232,000 1.2271 -3.85%
2025-09-19 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2025-09-18 0 1.300 1.300 1.320 1.300 1.370 708,000 945,720 1.3358 1.300 1.300 1.320 1.300 1.370 708,000 1.3358 1.56%
2025-09-17 0 1.280 1.250 1.280 1.160 1.350 1,160,000 1,436,240 1.2381 1.280 1.250 1.280 1.160 1.350 1,160,000 1.2381 -3.03%
2025-09-16 0 1.320 1.320 1.370 1.320 1.450 972,000 1,356,680 1.3958 1.320 1.320 1.370 1.320 1.450 972,000 1.3958 -6.38%
2025-09-15 0 1.410 1.400 1.430 1.380 1.450 1,020,000 1,429,720 1.4017 1.410 1.400 1.430 1.380 1.450 1,020,000 1.4017 2.17%
2025-09-12 0 1.380 1.370 1.380 1.360 1.500 1,300,000 1,840,520 1.4158 1.380 1.370 1.380 1.360 1.500 1,300,000 1.4158 1.47%
2025-09-11 0 1.360 1.360 1.380 1.360 1.400 1,224,000 1,693,680 1.3837 1.360 1.360 1.380 1.360 1.400 1,224,000 1.3837 -3.55%
2025-09-10 0 1.410 1.390 1.450 1.350 1.590 2,540,000 3,622,680 1.4263 1.410 1.390 1.450 1.350 1.590 2,540,000 1.4263 2.92%
2025-09-09 0 1.370 1.370 1.380 1.300 1.480 6,520,000 9,047,400 1.3876 1.370 1.370 1.380 1.300 1.480 6,520,000 1.3876 -6.80%
2025-09-08 0 1.470 1.470 1.500 1.400 1.490 4,000,000 5,667,680 1.4169 1.470 1.470 1.500 1.400 1.490 4,000,000 1.4169 2.80%
2025-09-05 0 1.430 1.430 1.440 1.320 1.560 1,120,000 1,581,640 1.4122 1.430 1.430 1.440 1.320 1.560 1,120,000 1.4122 5.93%
2025-09-04 0 1.350 1.310 1.360 1.350 1.430 1,032,000 1,440,200 1.3955 1.350 1.310 1.360 1.350 1.430 1,032,000 1.3955 -4.93%
2025-09-03 0 1.420 1.410 1.420 1.330 1.450 1,256,000 1,765,600 1.4057 1.420 1.410 1.420 1.330 1.450 1,256,000 1.4057 0.00%
2025-09-02 0 1.420 1.380 1.450 1.350 1.750 6,060,000 8,925,480 1.4729 1.420 1.380 1.450 1.350 1.750 6,060,000 1.4729 -1.39%
2025-09-01 0 1.440 1.400 1.450 1.250 1.490 2,940,000 4,121,520 1.4019 1.440 1.400 1.450 1.250 1.490 2,940,000 1.4019 3.60%
2025-08-29 0 1.390 1.370 1.400 1.310 1.510 1,388,000 1,930,920 1.3912 1.390 1.370 1.400 1.310 1.510 1,388,000 1.3912 -9.15%
2025-08-28 0 1.530 1.500 1.590 1.510 1.680 4,384,000 7,206,880 1.6439 1.530 1.500 1.590 1.510 1.680 4,384,000 1.6439 -4.38%
2025-08-27 0 1.600 1.580 1.600 1.600 1.820 1,388,000 2,368,720 1.7066 1.600 1.580 1.600 1.600 1.820 1,388,000 1.7066 -6.98%
2025-08-26 0 1.720 1.720 1.740 1.720 1.970 512,000 948,240 1.8520 1.720 1.720 1.740 1.720 1.970 512,000 1.8520 -12.69%
2025-08-25 0 1.970 1.910 1.970 1.900 2.000 1,580,000 3,063,720 1.9391 1.970 1.910 1.970 1.900 2.000 1,580,000 1.9391 -0.51%
2025-08-22 0 1.980 1.950 1.980 1.600 2.180 3,364,000 6,206,880 1.8451 1.980 1.950 1.980 1.600 2.180 3,364,000 1.8451 0.00%
2025-08-21 0 1.980 1.970 1.990 1.980 2.100 1,556,000 3,164,560 2.0338 1.980 1.970 1.990 1.980 2.100 1,556,000 2.0338 -6.60%
2025-08-20 0 2.120 2.100 2.120 2.050 2.240 3,460,000 7,313,200 2.1136 2.120 2.100 2.120 2.050 2.240 3,460,000 2.1136 3.41%
2025-08-19 0 2.050 2.020 2.050 2.000 2.350 3,616,000 7,755,760 2.1448 2.050 2.020 2.050 2.000 2.350 3,616,000 2.1448 -13.87%
2025-08-18 0 2.380 2.380 2.430 2.380 2.450 764,000 1,855,080 2.4281 2.380 2.380 2.430 2.380 2.450 764,000 2.4281 -8.46%
2025-08-15 0 2.600 2.390 2.610 2.370 2.600 616,000 1,499,280 2.4339 2.600 2.390 2.610 2.370 2.600 616,000 2.4339 3.59%
2025-08-14 0 2.510 2.430 2.520 2.470 2.590 768,000 1,936,240 2.5211 2.510 2.430 2.520 2.470 2.590 768,000 2.5211 0.40%
2025-08-13 0 2.500 2.500 2.600 2.500 2.620 532,000 1,372,480 2.5798 2.500 2.500 2.600 2.500 2.620 532,000 2.5798 -3.85%
2025-08-12 0 2.600 2.580 2.610 2.580 2.690 536,000 1,405,400 2.6220 2.600 2.580 2.610 2.580 2.690 536,000 2.6220 -3.70%
2025-08-11 0 2.700 2.630 2.710 2.610 2.710 488,000 1,297,640 2.6591 2.700 2.630 2.710 2.610 2.710 488,000 2.6591 0.75%
2025-08-08 0 2.680 2.640 2.790 2.630 2.720 812,000 2,180,760 2.6857 2.680 2.640 2.790 2.630 2.720 812,000 2.6857 0.00%
2025-08-07 0 2.680 2.680 2.730 2.630 2.710 384,000 1,026,280 2.6726 2.680 2.680 2.730 2.630 2.710 384,000 2.6726 0.37%
2025-08-06 0 2.670 2.630 2.740 2.550 2.710 276,000 733,800 2.6587 2.670 2.630 2.740 2.550 2.710 276,000 2.6587 1.91%
2025-08-05 0 2.620 2.590 2.650 2.570 2.670 176,000 462,560 2.6282 2.620 2.590 2.650 2.570 2.670 176,000 2.6282 -0.76%
2025-08-04 0 2.640 2.640 2.750 2.640 2.800 312,000 854,360 2.7383 2.640 2.640 2.750 2.640 2.800 312,000 2.7383 -4.00%
2025-08-01 0 2.750 2.750 2.860 2.750 2.920 112,000 313,480 2.7989 2.750 2.750 2.860 2.750 2.920 112,000 2.7989 -1.43%
2025-07-31 0 2.790 2.760 2.790 2.750 2.950 316,000 904,520 2.8624 2.790 2.760 2.790 2.750 2.950 316,000 2.8624 -1.41%
2025-07-30 0 2.830 2.820 2.850 2.830 2.890 276,000 788,640 2.8574 2.830 2.820 2.850 2.830 2.890 276,000 2.8574 -2.08%
2025-07-29 0 2.890 2.870 2.950 2.790 2.980 3,900,000 11,196,280 2.8708 2.890 2.870 2.950 2.790 2.980 3,900,000 2.8708 1.76%
2025-07-28 0 2.840 2.820 2.850 2.800 2.870 420,000 1,194,120 2.8431 2.840 2.820 2.850 2.800 2.870 420,000 2.8431 -1.73%
2025-07-25 0 2.890 2.850 2.890 2.820 2.890 200,000 568,760 2.8438 2.890 2.850 2.890 2.820 2.890 200,000 2.8438 2.12%
2025-07-24 0 2.830 2.800 2.860 2.760 2.860 620,000 1,752,920 2.8273 2.830 2.800 2.860 2.760 2.860 620,000 2.8273 -0.70%
2025-07-23 0 2.850 2.840 2.870 2.850 2.920 1,824,000 5,241,000 2.8734 2.850 2.840 2.870 2.850 2.920 1,824,000 2.8734 -3.06%
2025-07-22 0 2.940 2.860 2.900 2.820 2.940 716,000 2,036,360 2.8441 2.940 2.860 2.900 2.820 2.940 716,000 2.8441 4.26%
2025-07-21 0 2.820 2.810 2.820 2.760 2.900 408,000 1,171,520 2.8714 2.820 2.810 2.820 2.760 2.900 408,000 2.8714 -1.05%
2025-07-18 0 2.850 2.800 2.850 2.730 2.850 800,000 2,230,440 2.7881 2.850 2.800 2.850 2.730 2.850 800,000 2.7881 1.79%
2025-07-17 0 2.800 2.800 2.820 2.760 2.860 896,000 2,537,760 2.8323 2.800 2.800 2.820 2.760 2.860 896,000 2.8323 -0.36%
2025-07-16 0 2.810 2.810 2.850 2.810 2.940 2,088,000 5,955,760 2.8524 2.810 2.810 2.850 2.810 2.940 2,088,000 2.8524 -0.71%
2025-07-15 0 2.830 2.830 2.870 2.820 3.030 3,080,000 8,871,960 2.8805 2.830 2.830 2.870 2.820 3.030 3,080,000 2.8805 -2.41%
2025-07-14 0 2.900 2.900 2.980 2.900 3.000 752,000 2,217,520 2.9488 2.900 2.900 2.980 2.900 3.000 752,000 2.9488 -4.92%
2025-07-11 0 3.050 2.860 3.050 2.790 3.100 1,124,000 3,290,360 2.9274 3.050 2.860 3.050 2.790 3.100 1,124,000 2.9274 -0.33%
2025-07-10 0 3.060 2.860 3.060 2.720 3.060 936,000 2,663,160 2.8453 3.060 2.860 3.060 2.720 3.060 936,000 2.8453 7.37%
2025-07-09 0 2.850 2.640 2.850 2.620 2.850 692,000 1,848,320 2.6710 2.850 2.640 2.850 2.620 2.850 692,000 2.6710 6.34%
2025-07-08 0 2.680 2.680 2.740 2.650 2.800 900,000 2,431,120 2.7012 2.680 2.680 2.740 2.650 2.800 900,000 2.7012 -3.94%
2025-07-07 0 2.790 2.720 2.800 2.670 2.830 2,232,000 6,212,280 2.7833 2.790 2.720 2.800 2.670 2.830 2,232,000 2.7833 0.72%
2025-07-04 0 2.770 2.760 2.880 2.770 2.910 760,000 2,144,160 2.8213 2.770 2.760 2.880 2.770 2.910 760,000 2.8213 -5.46%
2025-07-03 0 2.930 2.900 2.930 2.880 3.040 3,664,000 10,771,320 2.9398 2.930 2.900 2.930 2.880 3.040 3,664,000 2.9398 3.53%
2025-07-02 0 2.830 2.820 2.870 2.730 3.000 3,972,000 11,289,440 2.8423 2.830 2.820 2.870 2.730 3.000 3,972,000 2.8423 1.80%
2025-06-30 0 2.780 2.670 2.780 2.650 2.900 980,000 2,724,240 2.7798 2.780 2.670 2.780 2.650 2.900 980,000 2.7798 4.91%
2025-06-27 0 2.650 2.640 2.710 2.630 2.690 404,000 1,077,520 2.6671 2.650 2.640 2.710 2.630 2.690 404,000 2.6671 -2.21%
2025-06-26 0 2.710 2.650 2.700 2.600 2.740 660,000 1,764,800 2.6739 2.710 2.650 2.700 2.600 2.740 660,000 2.6739 -1.81%
2025-06-25 0 2.760 2.650 2.760 2.600 2.800 1,484,000 3,999,400 2.6950 2.760 2.650 2.760 2.600 2.800 1,484,000 2.6950 1.10%
2025-06-24 0 2.730 2.710 2.780 2.680 2.800 2,116,000 5,821,800 2.7513 2.730 2.710 2.780 2.680 2.800 2,116,000 2.7513 0.74%
2025-06-23 0 2.710 2.710 2.760 2.700 2.920 7,152,000 20,137,720 2.8157 2.710 2.710 2.760 2.700 2.920 7,152,000 2.8157 -4.58%
2025-06-20 0 2.840 2.830 3.080 2.840 2.910 540,000 1,553,760 2.8773 2.840 2.830 3.080 2.840 2.910 540,000 2.8773 -1.05%
2025-06-19 0 2.870 2.870 3.020 2.870 2.980 388,000 1,138,400 2.9340 2.870 2.870 3.020 2.870 2.980 388,000 2.9340 -6.21%
2025-06-18 0 3.060 2.980 3.100 2.900 3.170 5,344,000 15,990,760 2.9923 3.060 2.980 3.100 2.900 3.170 5,344,000 2.9923 5.15%
2025-06-17 0 2.910 2.880 2.940 2.810 3.050 2,000,000 5,844,600 2.9223 2.910 2.880 2.940 2.810 3.050 2,000,000 2.9223 -0.68%
2025-06-16 0 2.930 2.850 2.920 2.880 3.040 772,000 2,276,000 2.9482 2.930 2.850 2.920 2.880 3.040 772,000 2.9482 1.03%
2025-06-13 0 2.900 2.870 2.990 2.900 3.060 496,000 1,467,880 2.9594 2.900 2.870 2.990 2.900 3.060 496,000 2.9594 -5.54%
2025-06-12 0 3.070 3.040 3.070 3.030 3.180 996,000 3,087,880 3.1003 3.070 3.040 3.070 3.030 3.180 996,000 3.1003 -0.97%
2025-06-11 0 3.100 3.070 3.110 3.070 3.210 1,152,000 3,619,720 3.1421 3.100 3.070 3.110 3.070 3.210 1,152,000 3.1421 -1.27%
2025-06-10 0 3.140 3.120 3.200 3.110 3.210 316,000 998,040 3.1584 3.140 3.120 3.200 3.110 3.210 316,000 3.1584 -0.95%
2025-06-09 0 3.170 3.070 3.170 3.070 3.190 780,000 2,441,880 3.1306 3.170 3.070 3.170 3.070 3.190 780,000 3.1306 1.60%
2025-06-06 0 3.120 3.030 3.120 3.010 3.190 864,000 2,675,200 3.0963 3.120 3.030 3.120 3.010 3.190 864,000 3.0963 0.65%
2025-06-05 0 3.100 3.020 3.120 3.000 3.180 960,000 2,953,040 3.0761 3.100 3.020 3.120 3.000 3.180 960,000 3.0761 0.98%
2025-06-04 0 3.070 3.030 3.100 3.000 3.100 292,000 899,320 3.0799 3.070 3.030 3.100 3.000 3.100 292,000 3.0799 -2.54%
2025-06-03 0 3.150 3.020 3.160 3.090 3.320 284,000 907,160 3.1942 3.150 3.020 3.160 3.090 3.320 284,000 3.1942 2.61%
2025-06-02 0 3.070 3.020 3.410 3.030 3.100 340,000 1,035,600 3.0459 3.070 3.020 3.410 3.030 3.100 340,000 3.0459 0.33%
2025-05-30 0 3.060 3.030 3.080 3.060 3.500 1,008,000 3,315,160 3.2888 3.060 3.030 3.080 3.060 3.500 1,008,000 3.2888 1.32%
2025-05-29 0 3.020 2.990 3.070 2.920 3.150 1,212,000 3,655,080 3.0157 3.020 2.990 3.070 2.920 3.150 1,212,000 3.0157 2.37%
2025-05-28 0 2.950 2.850 2.950 2.830 3.100 1,440,000 4,245,320 2.9481 2.950 2.850 2.950 2.830 3.100 1,440,000 2.9481 -1.34%
2025-05-27 0 2.990 2.760 2.990 2.940 3.120 404,000 1,221,200 3.0228 2.990 2.760 2.990 2.940 3.120 404,000 3.0228 -0.33%
2025-05-26 0 3.000 3.000 3.130 3.000 3.170 316,000 978,000 3.0949 3.000 3.000 3.130 3.000 3.170 316,000 3.0949 -2.60%
2025-05-23 0 3.080 3.080 3.140 3.080 3.150 296,000 924,600 3.1236 3.080 3.080 3.140 3.080 3.150 296,000 3.1236 -0.32%
2025-05-22 0 3.090 3.090 3.140 3.090 3.160 920,000 2,868,280 3.1177 3.090 3.090 3.140 3.090 3.160 920,000 3.1177 -2.83%
2025-05-21 0 3.180 3.050 3.190 3.080 3.250 460,000 1,441,800 3.1343 3.180 3.050 3.190 3.080 3.250 460,000 3.1343 1.60%
2025-05-20 0 3.130 3.060 3.150 3.100 3.200 352,000 1,106,480 3.1434 3.130 3.060 3.150 3.100 3.200 352,000 3.1434 -0.63%
2025-05-19 0 3.150 3.060 3.150 3.020 3.230 640,000 1,985,680 3.1026 3.150 3.060 3.150 3.020 3.230 640,000 3.1026 -0.63%
2025-05-16 0 3.170 3.100 3.170 3.080 3.170 420,000 1,304,480 3.1059 3.170 3.100 3.170 3.080 3.170 420,000 3.1059 -0.94%
2025-05-15 0 3.200 3.060 3.200 3.060 3.280 472,000 1,466,040 3.1060 3.200 3.060 3.200 3.060 3.280 472,000 3.1060 0.31%
2025-05-14 0 3.190 2.950 3.200 2.900 3.350 1,376,000 4,236,680 3.0790 3.190 2.950 3.200 2.900 3.350 1,376,000 3.0790 0.00%
2025-05-13 0 3.190 3.100 3.200 3.060 3.580 1,624,000 5,475,920 3.3719 3.190 3.100 3.200 3.060 3.580 1,624,000 3.3719 -4.49%
2025-05-12 0 3.340 3.300 3.370 3.100 3.360 1,428,000 4,650,040 3.2563 3.340 3.300 3.370 3.100 3.360 1,428,000 3.2563 5.03%
2025-05-09 0 3.180 3.140 3.180 3.070 3.240 516,000 1,617,240 3.1342 3.180 3.140 3.180 3.070 3.240 516,000 3.1342 1.92%
2025-05-08 0 3.120 3.050 3.120 3.070 3.190 1,280,000 4,008,480 3.1316 3.120 3.050 3.120 3.070 3.190 1,280,000 3.1316 0.00%
2025-05-07 0 3.120 3.060 3.130 3.040 3.160 584,000 1,811,320 3.1016 3.120 3.060 3.130 3.040 3.160 584,000 3.1016 0.97%
2025-05-06 0 3.090 3.060 3.100 3.030 3.130 524,000 1,619,320 3.0903 3.090 3.060 3.100 3.030 3.130 524,000 3.0903 -0.32%
2025-05-02 0 3.100 3.020 3.100 3.030 3.300 440,000 1,367,600 3.1082 3.100 3.020 3.100 3.030 3.300 440,000 3.1082 -2.82%
2025-04-30 0 3.190 3.060 3.200 3.020 3.300 908,000 2,823,880 3.1100 3.190 3.060 3.200 3.020 3.300 908,000 3.1100 1.92%
2025-04-29 0 3.130 3.010 3.140 2.970 3.400 868,000 2,679,760 3.0873 3.130 3.010 3.140 2.970 3.400 868,000 3.0873 -1.26%
2025-04-28 0 3.170 3.090 3.170 3.050 3.340 1,712,000 5,401,120 3.1549 3.170 3.090 3.170 3.050 3.340 1,712,000 3.1549 1.60%
2025-04-25 0 3.120 3.070 3.120 3.060 3.450 1,232,000 3,965,720 3.2189 3.120 3.070 3.120 3.060 3.450 1,232,000 3.2189 0.00%
2025-04-24 0 3.120 3.050 3.130 2.810 3.130 1,404,000 4,200,280 2.9917 3.120 3.050 3.130 2.810 3.130 1,404,000 2.9917 5.05%
2025-04-23 0 2.970 2.870 2.980 2.650 2.980 1,376,000 3,904,880 2.8378 2.970 2.870 2.980 2.650 2.980 1,376,000 2.8378 3.85%
2025-04-22 0 2.860 2.750 2.860 2.700 2.860 1,824,000 5,083,840 2.7872 2.860 2.750 2.860 2.700 2.860 1,824,000 2.7872 3.62%
2025-04-17 0 2.760 2.630 2.760 2.510 2.760 1,812,000 4,760,160 2.6270 2.760 2.630 2.760 2.510 2.760 1,812,000 2.6270 7.81%
2025-04-16 0 2.560 2.550 2.650 2.480 2.600 2,064,000 5,269,120 2.5529 2.560 2.550 2.650 2.480 2.600 2,064,000 2.5529 2.40%
2025-04-15 0 2.500 2.420 2.510 2.410 2.560 920,000 2,276,640 2.4746 2.500 2.420 2.510 2.410 2.560 920,000 2.4746 3.31%
2025-04-14 0 2.420 2.360 2.430 2.380 2.450 240,000 583,360 2.4307 2.420 2.360 2.430 2.380 2.450 240,000 2.4307 1.68%
2025-04-11 0 2.380 2.340 2.380 2.330 2.380 668,000 1,578,080 2.3624 2.380 2.340 2.380 2.330 2.380 668,000 2.3624 -0.83%
2025-04-10 0 2.400 2.350 2.410 2.350 2.400 548,000 1,292,640 2.3588 2.400 2.350 2.410 2.350 2.400 548,000 2.3588 1.69%
2025-04-09 0 2.360 2.350 2.390 2.280 2.400 1,056,000 2,486,000 2.3542 2.360 2.350 2.390 2.280 2.400 1,056,000 2.3542 -0.84%
2025-04-08 0 2.380 2.350 2.460 2.320 2.420 1,340,000 3,201,360 2.3891 2.380 2.350 2.460 2.320 2.420 1,340,000 2.3891 2.15%
2025-04-07 0 2.330 2.240 2.360 2.220 2.400 568,000 1,308,760 2.3042 2.330 2.240 2.360 2.220 2.400 568,000 2.3042 -2.10%
2025-04-03 0 2.380 2.350 2.410 2.350 2.420 380,000 909,840 2.3943 2.380 2.350 2.410 2.350 2.420 380,000 2.3943 -2.46%
2025-04-02 0 2.440 2.390 2.440 2.390 2.450 836,000 2,022,920 2.4198 2.440 2.390 2.440 2.390 2.450 836,000 2.4198 1.67%
2025-04-01 0 2.400 2.380 2.420 2.350 2.500 260,000 638,040 2.4540 2.400 2.380 2.420 2.350 2.500 260,000 2.4540 -2.83%
2025-03-31 0 2.470 2.470 2.490 2.430 2.500 352,000 876,680 2.4906 2.470 2.470 2.490 2.430 2.500 352,000 2.4906 2.07%
2025-03-28 0 2.420 2.390 2.450 2.230 2.480 2,182,400 5,175,920 2.3717 2.420 2.390 2.450 2.230 2.480 2,182,400 2.3717 6.61%
2025-03-27 0 2.270 2.240 2.320 2.260 2.360 440,000 1,015,760 2.3085 2.270 2.240 2.320 2.260 2.360 440,000 2.3085 -3.81%
2025-03-26 0 2.360 2.360 2.400 2.330 2.490 756,000 1,807,080 2.3903 2.360 2.360 2.400 2.330 2.490 756,000 2.3903 -2.88%
2025-03-25 0 2.430 2.410 2.450 2.390 2.480 772,000 1,873,920 2.4274 2.430 2.410 2.450 2.390 2.480 772,000 2.4274 0.00%
2025-03-24 0 2.430 2.380 2.430 2.380 2.580 964,000 2,398,320 2.4879 2.430 2.380 2.430 2.380 2.580 964,000 2.4879 -0.41%
2025-03-21 0 2.440 2.380 2.450 2.430 2.510 808,000 1,987,480 2.4598 2.440 2.380 2.450 2.430 2.510 808,000 2.4598 0.41%
2025-03-20 0 2.430 2.390 2.450 2.410 2.480 852,000 2,075,120 2.4356 2.430 2.390 2.450 2.410 2.480 852,000 2.4356 -2.41%
2025-03-19 0 2.490 2.430 2.500 2.200 2.550 92,000 227,120 2.4687 2.490 2.430 2.500 2.200 2.550 92,000 2.4687 -1.97%
2025-03-18 0 2.540 2.410 2.540 2.540 2.580 88,000 224,000 2.5455 2.540 2.410 2.540 2.540 2.580 88,000 2.5455 -0.39%
2025-03-17 0 2.550 2.550 2.560 2.500 2.550 120,000 302,200 2.5183 2.550 2.550 2.560 2.500 2.550 120,000 2.5183 0.79%
2025-03-14 0 2.530 2.450 2.580 2.510 2.600 136,000 346,200 2.5456 2.530 2.450 2.580 2.510 2.600 136,000 2.5456 -0.78%
2025-03-13 0 2.550 2.490 2.570 2.510 2.550 164,000 413,560 2.5217 2.550 2.490 2.570 2.510 2.550 164,000 2.5217 0.00%
2025-03-12 0 2.550 2.470 2.540 2.530 2.550 36,000 91,480 2.5411 2.550 2.470 2.540 2.530 2.550 36,000 2.5411 0.00%
2025-03-11 0 2.550 2.490 2.600 2.490 2.550 160,000 399,800 2.4988 2.550 2.490 2.600 2.490 2.550 160,000 2.4988 0.00%
2025-03-10 0 2.550 2.550 2.610 2.450 2.570 588,000 1,494,000 2.5408 2.550 2.550 2.610 2.450 2.570 588,000 2.5408 -2.30%
2025-03-07 0 2.610 2.550 2.610 2.550 2.670 1,256,000 3,294,320 2.6229 2.610 2.550 2.610 2.550 2.670 1,256,000 2.6229 1.95%
2025-03-06 0 2.560 2.510 2.570 2.500 2.580 996,000 2,533,560 2.5437 2.560 2.510 2.570 2.500 2.580 996,000 2.5437 2.40%
2025-03-05 0 2.500 2.460 2.580 2.410 2.520 428,000 1,066,240 2.4912 2.500 2.460 2.580 2.410 2.520 428,000 2.4912 0.81%
2025-03-04 0 2.480 2.470 2.500 2.400 2.530 816,000 2,032,960 2.4914 2.480 2.470 2.500 2.400 2.530 816,000 2.4914 -1.20%
2025-03-03 0 2.510 2.500 2.580 2.400 2.540 577,600 1,434,264 2.4831 2.510 2.500 2.580 2.400 2.540 577,600 2.4831 2.45%
2025-02-28 0 2.450 2.440 2.450 2.440 2.510 244,000 605,240 2.4805 2.450 2.440 2.450 2.440 2.510 244,000 2.4805 0.41%
2025-02-27 0 2.440 2.430 2.550 2.340 2.500 1,316,000 3,183,800 2.4193 2.440 2.430 2.550 2.340 2.500 1,316,000 2.4193 1.67%
2025-02-26 0 2.400 2.350 2.400 2.300 2.470 484,000 1,152,280 2.3807 2.400 2.350 2.400 2.300 2.470 484,000 2.3807 -2.04%
2025-02-25 0 2.450 2.410 2.450 2.390 2.460 76,000 185,440 2.4400 2.450 2.410 2.450 2.390 2.460 76,000 2.4400 0.82%
2025-02-24 0 2.430 2.410 2.450 2.400 2.460 452,000 1,101,480 2.4369 2.430 2.410 2.450 2.400 2.460 452,000 2.4369 0.41%
2025-02-21 0 2.420 2.400 2.430 2.390 2.540 428,000 1,034,040 2.4160 2.420 2.400 2.430 2.390 2.540 428,000 2.4160 -3.20%
2025-02-20 0 2.500 2.460 2.560 2.370 2.560 836,000 2,064,080 2.4690 2.500 2.460 2.560 2.370 2.560 836,000 2.4690 0.00%
2025-02-19 0 2.500 2.490 2.570 2.350 2.520 125,378 305,809 2.4391 2.500 2.490 2.570 2.350 2.520 125,378 2.4391 -3.10%
2025-02-18 0 2.580 2.540 2.580 2.490 2.650 2,240,000 5,733,360 2.5595 2.580 2.540 2.580 2.490 2.650 2,240,000 2.5595 -0.77%
2025-02-17 0 2.600 2.590 2.650 2.600 2.750 1,264,000 3,380,320 2.6743 2.600 2.590 2.650 2.600 2.750 1,264,000 2.6743 -2.26%
2025-02-14 0 2.660 2.510 2.660 2.550 2.680 676,000 1,765,720 2.6120 2.660 2.510 2.660 2.550 2.680 676,000 2.6120 3.10%
2025-02-13 0 2.580 2.560 2.630 2.580 2.680 936,000 2,471,440 2.6404 2.580 2.560 2.630 2.580 2.680 936,000 2.6404 -2.64%
2025-02-12 0 2.650 2.560 2.660 2.640 2.660 80,000 211,880 2.6485 2.650 2.560 2.660 2.640 2.660 80,000 2.6485 -1.12%
2025-02-11 0 2.680 2.610 2.760 2.640 2.800 1,152,000 3,105,080 2.6954 2.680 2.610 2.760 2.640 2.800 1,152,000 2.6954 0.75%
2025-02-10 0 2.660 2.610 2.790 2.610 2.660 480,000 1,267,600 2.6408 2.660 2.610 2.790 2.610 2.660 480,000 2.6408 1.92%
2025-02-07 0 2.610 2.610 2.650 2.540 2.700 1,420,000 3,728,640 2.6258 2.610 2.610 2.650 2.540 2.700 1,420,000 2.6258 1.56%
2025-02-06 0 2.570 2.500 2.570 2.550 2.580 124,000 317,520 2.5606 2.570 2.500 2.570 2.550 2.580 124,000 2.5606 2.80%
2025-02-05 0 2.500 2.500 2.540 2.440 2.600 408,000 1,015,880 2.4899 2.500 2.500 2.540 2.440 2.600 408,000 2.4899 1.21%
2025-02-04 0 2.470 2.460 2.540 2.460 2.550 464,000 1,175,160 2.5327 2.470 2.460 2.540 2.460 2.550 464,000 2.5327 -2.37%
2025-02-03 0 2.530 2.450 2.540 2.420 2.680 644,000 1,616,640 2.5103 2.530 2.450 2.540 2.420 2.680 644,000 2.5103 -5.60%
2025-01-28 0 2.680 2.500 2.680 2.490 2.830 628,000 1,665,120 2.6515 2.680 2.500 2.680 2.490 2.830 628,000 2.6515 2.68%
2025-01-27 0 2.610 2.610 2.640 2.480 2.670 568,000 1,485,360 2.6151 2.610 2.610 2.640 2.480 2.670 568,000 2.6151 5.24%
2025-01-24 0 2.480 2.350 2.600 2.440 2.480 788,000 1,951,760 2.4769 2.480 2.350 2.600 2.440 2.480 788,000 2.4769 1.64%
2025-01-23 0 2.440 2.390 2.490 2.400 2.560 2,060,000 5,080,560 2.4663 2.440 2.390 2.490 2.400 2.560 2,060,000 2.4663 0.41%
2025-01-22 0 2.430 2.430 2.540 2.410 2.550 12,000 30,040 2.5033 2.430 2.430 2.540 2.410 2.550 12,000 2.5033 -4.71%
2025-01-21 0 2.550 2.350 2.550 - - 0 0 - 2.550 2.350 2.550 - - 0 - 0.00%
2025-01-20 0 2.550 2.350 2.630 2.550 2.550 16,000 40,800 2.5500 2.550 2.350 2.630 2.550 2.550 16,000 2.5500 0.00%
2025-01-17 0 2.550 2.490 2.550 2.540 2.620 516,000 1,341,400 2.5996 2.550 2.490 2.550 2.540 2.620 516,000 2.5996 2.82%
2025-01-16 0 2.480 2.470 2.570 2.460 2.590 448,000 1,127,120 2.5159 2.480 2.470 2.570 2.460 2.590 448,000 2.5159 0.81%
2025-01-15 0 2.460 2.410 2.460 2.480 2.510 68,000 169,520 2.4929 2.460 2.410 2.460 2.480 2.510 68,000 2.4929 -3.53%
2025-01-14 0 2.550 2.540 2.590 2.480 2.590 220,000 561,600 2.5527 2.550 2.540 2.590 2.480 2.590 220,000 2.5527 -1.16%
2025-01-13 0 2.580 2.500 2.590 2.510 2.580 280,000 719,360 2.5691 2.580 2.500 2.590 2.510 2.580 280,000 2.5691 -0.39%
2025-01-10 0 2.590 2.570 2.630 2.570 2.700 520,000 1,350,720 2.5975 2.590 2.570 2.630 2.570 2.700 520,000 2.5975 1.57%
2025-01-09 0 2.550 2.550 2.620 2.460 2.800 1,288,000 3,250,680 2.5238 2.550 2.550 2.620 2.460 2.800 1,288,000 2.5238 -1.16%
2025-01-08 0 2.580 2.220 2.640 2.580 2.580 4,000 10,320 2.5800 2.580 2.220 2.640 2.580 2.580 4,000 2.5800 1.18%
2025-01-07 0 2.550 2.510 2.610 2.530 2.650 1,212,000 3,158,000 2.6056 2.550 2.510 2.610 2.530 2.650 1,212,000 2.6056 -3.77%
2025-01-06 0 2.650 2.620 2.650 2.580 2.890 3,728,000 9,907,360 2.6576 2.650 2.620 2.650 2.580 2.890 3,728,000 2.6576 -1.85%
2025-01-03 0 2.700 2.680 2.750 2.680 2.750 316,000 862,280 2.7287 2.700 2.680 2.750 2.680 2.750 316,000 2.7287 -0.74%
2025-01-02 0 2.720 2.650 2.720 2.650 2.780 684,000 1,866,600 2.7289 2.720 2.650 2.720 2.650 2.780 684,000 2.7289 -1.09%
2024-12-31 0 2.750 2.610 2.780 2.610 2.900 2,396,000 6,562,040 2.7387 2.750 2.610 2.780 2.610 2.900 2,396,000 2.7387 1.48%
2024-12-30 0 2.710 2.620 2.710 2.640 2.850 1,980,000 5,429,320 2.7421 2.710 2.620 2.710 2.640 2.850 1,980,000 2.7421 2.26%
2024-12-27 0 2.650 2.580 2.650 2.450 2.720 956,000 2,522,440 2.6385 2.650 2.580 2.650 2.450 2.720 956,000 2.6385 3.92%
2024-12-24 0 2.550 2.510 2.640 2.370 2.650 3,236,000 8,320,080 2.5711 2.550 2.510 2.640 2.370 2.650 3,236,000 2.5711 6.25%
2024-12-23 0 2.400 2.380 2.400 2.070 2.410 2,316,000 5,137,000 2.2180 2.400 2.380 2.400 2.070 2.410 2,316,000 2.2180 10.09%
2024-12-20 0 2.180 2.100 2.180 2.110 2.220 4,918,000 9,923,260 2.0177 2.180 2.100 2.180 2.110 2.220 4,918,000 2.0177 0.00%
2024-12-19 0 2.180 2.160 2.230 2.080 2.250 3,228,000 6,972,520 2.1600 2.180 2.160 2.230 2.080 2.250 3,228,000 2.1600 3.32%
2024-12-18 0 2.110 2.110 2.160 2.110 2.190 332,000 725,680 2.1858 2.110 2.110 2.160 2.110 2.190 332,000 2.1858 -4.09%
2024-12-17 0 2.200 2.130 2.210 2.020 2.410 2,952,000 6,445,360 2.1834 2.200 2.130 2.210 2.020 2.410 2,952,000 2.1834 -0.90%
2024-12-16 0 2.220 2.130 2.220 1.980 2.300 1,892,000 4,096,480 2.1652 2.220 2.130 2.220 1.980 2.300 1,892,000 2.1652 3.74%
2024-12-13 0 2.140 2.080 2.200 2.020 2.250 848,000 1,793,920 2.1155 2.140 2.080 2.200 2.020 2.250 848,000 2.1155 -5.73%
2024-12-12 0 2.270 2.270 2.320 2.210 2.320 336,000 755,880 2.2496 2.270 2.270 2.320 2.210 2.320 336,000 2.2496 -3.40%
2024-12-11 0 2.350 2.350 2.380 2.260 2.530 1,212,000 2,912,360 2.4029 2.350 2.350 2.380 2.260 2.530 1,212,000 2.4029 0.00%
2024-12-10 0 2.350 2.290 2.350 2.230 2.390 4,256,000 10,014,120 2.3529 2.350 2.290 2.350 2.230 2.390 4,256,000 2.3529 2.17%
2024-12-09 0 2.300 2.290 2.300 2.300 2.450 980,000 2,357,280 2.4054 2.300 2.290 2.300 2.300 2.450 980,000 2.4054 -4.96%
2024-12-06 0 2.420 2.380 2.430 2.370 2.490 672,000 1,646,080 2.4495 2.420 2.380 2.430 2.370 2.490 672,000 2.4495 0.41%
2024-12-05 0 2.410 2.380 2.450 2.390 2.440 1,336,000 3,222,400 2.4120 2.410 2.380 2.450 2.390 2.440 1,336,000 2.4120 0.00%
2024-12-04 0 2.410 2.410 2.490 2.390 2.490 1,704,000 4,188,760 2.4582 2.410 2.410 2.490 2.390 2.490 1,704,000 2.4582 -0.82%
2024-12-03 0 2.430 2.420 2.490 2.330 2.600 1,416,000 3,470,680 2.4510 2.430 2.420 2.490 2.330 2.600 1,416,000 2.4510 0.41%
2024-12-02 0 2.420 2.420 2.500 2.420 2.530 168,000 420,120 2.5007 2.420 2.420 2.500 2.420 2.530 168,000 2.5007 -3.20%
2024-11-29 0 2.500 2.450 2.550 2.340 2.610 4,436,000 11,020,800 2.4844 2.500 2.450 2.550 2.340 2.610 4,436,000 2.4844 -1.57%
2024-11-28 0 2.540 2.400 2.600 2.530 2.550 212,000 536,800 2.5321 2.540 2.400 2.600 2.530 2.550 212,000 2.5321 0.00%
2024-11-27 0 2.540 2.520 2.580 2.490 2.580 80,000 202,080 2.5260 2.540 2.520 2.580 2.490 2.580 80,000 2.5260 -2.31%
2024-11-26 0 2.600 2.580 2.610 2.520 2.710 232,000 603,600 2.6017 2.600 2.580 2.610 2.520 2.710 232,000 2.6017 3.59%
2024-11-25 0 2.510 2.500 2.550 2.470 2.600 668,000 1,684,480 2.5217 2.510 2.500 2.550 2.470 2.600 668,000 2.5217 1.62%
2024-11-22 0 2.470 2.420 2.460 2.270 2.480 2,460,000 5,817,080 2.3647 2.470 2.420 2.460 2.270 2.480 2,460,000 2.3647 5.56%
2024-11-21 0 2.340 2.260 2.340 2.340 2.380 108,000 255,280 2.3637 2.340 2.260 2.340 2.340 2.380 108,000 2.3637 -1.27%
2024-11-20 0 2.370 2.350 2.380 2.360 2.400 684,000 1,630,160 2.3833 2.370 2.350 2.380 2.360 2.400 684,000 2.3833 -1.25%
2024-11-19 0 2.400 2.390 2.420 2.380 2.450 1,132,000 2,725,520 2.4077 2.400 2.390 2.420 2.380 2.450 1,132,000 2.4077 1.69%
2024-11-18 0 2.360 2.350 2.440 2.300 2.440 5,564,000 13,252,280 2.3818 2.360 2.350 2.440 2.300 2.440 5,564,000 2.3818 -0.84%
2024-11-15 0 2.380 2.330 2.380 2.330 2.460 3,022,402 7,187,692 2.3781 2.380 2.330 2.380 2.330 2.460 3,022,402 2.3781 1.71%
2024-11-14 0 2.340 2.300 2.380 2.340 2.430 1,204,000 2,835,440 2.3550 2.340 2.300 2.380 2.340 2.430 1,204,000 2.3550 -1.68%
2024-11-13 0 2.380 2.380 2.400 2.380 2.480 1,596,000 3,882,520 2.4327 2.380 2.380 2.400 2.380 2.480 1,596,000 2.4327 -2.86%
2024-11-12 0 2.450 2.420 2.480 2.410 2.510 2,108,000 5,173,640 2.4543 2.450 2.420 2.480 2.410 2.510 2,108,000 2.4543 -1.21%
2024-11-11 0 2.480 2.480 2.500 2.420 2.600 1,344,000 3,360,400 2.5003 2.480 2.480 2.500 2.420 2.600 1,344,000 2.5003 2.90%
2024-11-08 0 2.410 2.380 2.420 2.360 2.560 1,016,000 2,496,760 2.4574 2.410 2.380 2.420 2.360 2.560 1,016,000 2.4574 0.00%
2024-11-07 0 2.410 2.410 2.460 2.410 2.570 5,300,000 13,162,480 2.4835 2.410 2.410 2.460 2.410 2.570 5,300,000 2.4835 -7.66%
2024-11-06 0 2.610 2.480 2.610 2.330 4.780 28,280,000 100,179,805 3.5424 2.610 2.480 2.610 2.330 4.780 28,280,000 3.5424 -4.04%
2024-11-05 0 2.720 2.680 2.760 2.720 2.790 384,000 1,060,360 2.7614 2.720 2.680 2.760 2.720 2.790 384,000 2.7614 0.74%
2024-11-04 0 2.700 2.700 2.750 2.500 2.760 6,328,000 16,546,080 2.6147 2.700 2.700 2.750 2.500 2.760 6,328,000 2.6147 8.00%
2024-11-01 0 2.500 2.420 2.570 2.500 2.640 160,000 411,200 2.5700 2.500 2.420 2.570 2.500 2.640 160,000 2.5700 -3.10%
2024-10-31 0 2.580 2.580 2.700 2.550 2.660 276,000 720,120 2.6091 2.580 2.580 2.700 2.550 2.660 276,000 2.6091 -1.15%
2024-10-30 0 2.610 2.610 2.730 1.980 2.720 1,872,000 4,551,320 2.4313 2.610 2.610 2.730 1.980 2.720 1,872,000 2.4313 -5.09%
2024-10-29 0 2.750 2.720 2.790 2.710 2.900 508,000 1,401,480 2.7588 2.750 2.720 2.790 2.710 2.900 508,000 2.7588 -0.36%
2024-10-28 0 2.760 2.750 2.770 2.740 2.960 916,000 2,547,600 2.7812 2.760 2.750 2.770 2.740 2.960 916,000 2.7812 -6.76%
2024-10-25 0 2.960 2.900 2.960 2.560 3.200 3,804,000 11,029,680 2.8995 2.960 2.900 2.960 2.560 3.200 3,804,000 2.8995 10.86%
2024-10-24 0 2.670 2.590 2.700 2.550 2.700 564,000 1,506,880 2.6718 2.670 2.590 2.700 2.550 2.700 564,000 2.6718 2.30%
2024-10-23 0 2.610 2.610 2.700 2.590 2.720 332,000 881,240 2.6543 2.610 2.610 2.700 2.590 2.720 332,000 2.6543 -0.76%
2024-10-22 0 2.630 2.610 2.630 2.580 2.700 892,000 2,389,920 2.6793 2.630 2.610 2.630 2.580 2.700 892,000 2.6793 -0.75%
2024-10-21 0 2.650 2.630 2.800 2.600 2.680 564,000 1,486,880 2.6363 2.650 2.630 2.800 2.600 2.680 564,000 2.6363 0.00%
2024-10-18 0 2.650 2.650 2.770 2.620 2.800 1,572,000 4,233,440 2.6930 2.650 2.650 2.770 2.620 2.800 1,572,000 2.6930 -0.38%
2024-10-17 0 2.660 2.660 2.780 - - 0 0 - 2.660 2.660 2.780 - - 0 - 0.00%
2024-10-16 0 2.660 2.650 2.670 2.650 2.800 2,588,000 7,124,440 2.7529 2.660 2.650 2.670 2.650 2.800 2,588,000 2.7529 -1.12%
2024-10-15 0 2.690 2.690 2.850 2.690 2.690 28,000 75,320 2.6900 2.690 2.690 2.850 2.690 2.690 28,000 2.6900 -1.47%
2024-10-14 0 2.730 2.670 2.750 2.670 2.730 456,000 1,234,240 2.7067 2.730 2.670 2.750 2.670 2.730 456,000 2.7067 -1.44%
2024-10-10 0 2.770 2.700 2.770 2.700 2.800 744,000 2,057,320 2.7652 2.770 2.700 2.770 2.700 2.800 744,000 2.7652 -1.07%
2024-10-09 0 2.800 2.650 2.800 2.690 2.800 1,068,000 2,921,320 2.7353 2.800 2.650 2.800 2.690 2.800 1,068,000 2.7353 3.70%
2024-10-08 0 2.700 2.690 2.760 2.550 2.760 2,188,000 5,917,920 2.7047 2.700 2.690 2.760 2.550 2.760 2,188,000 2.7047 -1.82%
2024-10-07 0 2.750 2.740 2.870 2.720 2.930 768,000 2,177,160 2.8348 2.750 2.740 2.870 2.720 2.930 768,000 2.8348 -5.17%
2024-10-04 0 2.900 2.880 2.950 2.860 2.950 440,000 1,279,600 2.9082 2.900 2.880 2.950 2.860 2.950 440,000 2.9082 0.00%
2024-10-03 0 2.900 2.860 2.920 2.700 2.960 2,024,000 5,728,080 2.8301 2.900 2.860 2.920 2.700 2.960 2,024,000 2.8301 -4.61%
2024-10-02 0 3.040 2.980 3.060 2.860 3.080 6,212,000 18,607,440 2.9954 3.040 2.980 3.060 2.860 3.080 6,212,000 2.9954 1.33%
2024-09-30 0 3.000 2.910 3.000 2.830 3.000 704,000 2,069,400 2.9395 3.000 2.910 3.000 2.830 3.000 704,000 2.9395 2.39%
2024-09-27 0 2.930 2.880 2.930 2.810 3.010 2,940,000 8,442,920 2.8717 2.930 2.880 2.930 2.810 3.010 2,940,000 2.8717 4.64%
2024-09-26 0 2.800 2.740 2.800 2.710 2.860 1,556,000 4,356,680 2.7999 2.800 2.740 2.800 2.710 2.860 1,556,000 2.7999 1.82%
2024-09-25 0 2.750 2.730 2.780 2.610 2.890 1,596,000 4,420,280 2.7696 2.750 2.730 2.780 2.610 2.890 1,596,000 2.7696 -4.84%
2024-09-24 0 2.890 2.810 2.890 2.800 2.970 456,000 1,314,880 2.8835 2.890 2.810 2.890 2.800 2.970 456,000 2.8835 0.00%
2024-09-23 0 2.890 2.750 2.870 2.750 2.890 388,000 1,106,440 2.8516 2.890 2.750 2.870 2.750 2.890 388,000 2.8516 5.09%
2024-09-20 0 2.750 2.700 2.800 2.540 2.770 2,096,000 5,650,400 2.6958 2.750 2.700 2.800 2.540 2.770 2,096,000 2.6958 4.56%
2024-09-19 0 2.630 2.610 2.750 2.530 2.920 2,424,000 6,448,120 2.6601 2.630 2.610 2.750 2.530 2.920 2,424,000 2.6601 -5.05%
2024-09-17 0 2.770 2.760 2.900 2.760 2.770 8,000 22,120 2.7650 2.770 2.760 2.900 2.760 2.770 8,000 2.7650 -0.36%
2024-09-16 0 2.780 2.780 2.830 2.770 2.840 1,068,000 2,995,160 2.8045 2.780 2.780 2.830 2.770 2.840 1,068,000 2.8045 -7.02%
2024-09-13 0 2.990 2.780 2.990 2.760 2.990 252,000 720,000 2.8571 2.990 2.780 2.990 2.760 2.990 252,000 2.8571 4.91%
2024-09-12 0 2.850 2.850 2.940 2.850 3.100 1,120,000 3,289,200 2.9368 2.850 2.850 2.940 2.850 3.100 1,120,000 2.9368 -8.06%
2024-09-11 0 3.100 3.060 3.160 2.900 3.100 1,488,000 4,372,920 2.9388 3.100 3.060 3.160 2.900 3.100 1,488,000 2.9388 1.64%
2024-09-10 0 3.050 2.910 3.050 2.740 3.050 1,806,000 5,172,080 2.8638 3.050 2.910 3.050 2.740 3.050 1,806,000 2.8638 3.04%
2024-09-09 0 2.960 2.770 2.980 2.650 2.960 3,648,000 10,394,680 2.8494 2.960 2.770 2.980 2.650 2.960 3,648,000 2.8494 0.00%
2024-09-05 0 2.960 2.700 2.960 2.210 3.020 1,334,000 3,340,240 2.5039 2.960 2.700 2.960 2.210 3.020 1,334,000 2.5039 18.40%
2024-09-04 0 2.500 2.480 2.510 2.000 2.700 3,658,000 8,006,700 2.1888 2.500 2.480 2.510 2.000 2.700 3,658,000 2.1888 -0.40%
2024-09-03 0 2.510 2.500 2.570 2.440 2.620 1,960,000 4,941,760 2.5213 2.510 2.500 2.570 2.440 2.620 1,960,000 2.5213 -3.09%
2024-09-02 0 2.590 2.550 2.590 2.550 2.650 432,000 1,114,800 2.5806 2.590 2.550 2.590 2.550 2.650 432,000 2.5806 -5.82%
2024-08-30 0 2.750 2.680 2.750 2.600 2.760 968,000 2,614,920 2.7014 2.750 2.680 2.750 2.600 2.760 968,000 2.7014 1.85%
2024-08-29 0 2.700 2.700 2.800 2.650 2.700 2,260,000 6,068,400 2.6851 2.700 2.700 2.800 2.650 2.700 2,260,000 2.6851 -0.37%
2024-08-28 0 2.710 2.640 2.770 2.790 2.800 592,000 1,653,880 2.7937 2.710 2.640 2.770 2.790 2.800 592,000 2.7937 0.74%
2024-08-27 0 2.690 2.660 2.710 2.660 2.730 1,392,000 3,766,200 2.7056 2.690 2.660 2.710 2.660 2.730 1,392,000 2.7056 -1.47%
2024-08-26 0 2.730 2.680 2.800 2.720 2.730 16,000 43,640 2.7275 2.730 2.680 2.800 2.720 2.730 16,000 2.7275 0.00%
2024-08-23 0 2.730 2.700 2.820 2.700 2.730 788,000 2,133,760 2.7078 2.730 2.700 2.820 2.700 2.730 788,000 2.7078 1.11%
2024-08-22 0 2.700 2.640 2.720 2.680 2.740 780,000 2,106,280 2.7004 2.700 2.640 2.720 2.680 2.740 780,000 2.7004 0.75%
2024-08-21 0 2.680 2.680 2.690 2.620 2.700 1,828,000 4,895,160 2.6779 2.680 2.680 2.690 2.620 2.700 1,828,000 2.6779 1.90%
2024-08-20 0 2.630 2.600 2.640 2.630 2.640 40,000 105,280 2.6320 2.630 2.600 2.640 2.630 2.640 40,000 2.6320 0.00%
2024-08-19 0 2.630 2.610 2.650 2.590 2.680 148,000 389,120 2.6292 2.630 2.610 2.650 2.590 2.680 148,000 2.6292 1.54%
2024-08-16 0 2.590 2.590 2.650 2.580 2.700 316,000 830,800 2.6291 2.590 2.590 2.650 2.580 2.700 316,000 2.6291 -1.52%
2024-08-15 0 2.630 2.630 2.700 2.620 2.760 348,000 938,400 2.6966 2.630 2.630 2.700 2.620 2.760 348,000 2.6966 -4.01%
2024-08-14 0 2.740 2.680 2.740 2.690 2.750 108,000 292,520 2.7085 2.740 2.680 2.740 2.690 2.750 108,000 2.7085 1.48%
2024-08-13 0 2.700 2.690 2.790 2.690 2.830 1,484,000 4,134,320 2.7859 2.700 2.690 2.790 2.690 2.830 1,484,000 2.7859 -3.57%
2024-08-12 0 2.800 2.800 2.890 2.800 3.000 192,000 553,240 2.8815 2.800 2.800 2.890 2.800 3.000 192,000 2.8815 -5.08%
2024-08-09 0 2.950 2.880 2.950 2.830 3.060 2,340,000 6,940,360 2.9660 2.950 2.880 2.950 2.830 3.060 2,340,000 2.9660 -2.96%
2024-08-08 0 3.040 2.900 3.040 2.700 3.060 1,980,000 5,744,080 2.9011 3.040 2.900 3.040 2.700 3.060 1,980,000 2.9011 13.43%
2024-08-07 0 2.680 2.620 2.690 2.490 2.700 288,000 746,240 2.5911 2.680 2.620 2.690 2.490 2.700 288,000 2.5911 0.00%
2024-08-06 0 2.680 2.630 2.690 2.620 2.700 2,212,000 5,866,880 2.6523 2.680 2.630 2.690 2.620 2.700 2,212,000 2.6523 2.68%
2024-08-05 0 2.610 2.610 2.810 2.610 2.850 568,000 1,600,120 2.8171 2.610 2.610 2.810 2.610 2.850 568,000 2.8171 -6.12%
2024-08-02 0 2.780 2.680 2.780 2.690 2.800 424,000 1,175,200 2.7717 2.780 2.680 2.780 2.690 2.800 424,000 2.7717 1.46%
2024-08-01 0 2.740 2.720 2.790 2.710 2.890 316,000 871,200 2.7570 2.740 2.720 2.790 2.710 2.890 316,000 2.7570 -1.08%
2024-07-31 0 2.770 2.770 2.900 2.760 2.900 360,000 1,035,080 2.8752 2.770 2.770 2.900 2.760 2.900 360,000 2.8752 -4.15%
2024-07-30 0 2.890 2.780 2.900 2.780 2.920 1,156,000 3,304,560 2.8586 2.890 2.780 2.900 2.780 2.920 1,156,000 2.8586 -1.03%
2024-07-29 0 2.920 2.840 2.940 2.840 3.050 56,000 163,920 2.9271 2.920 2.840 2.940 2.840 3.050 56,000 2.9271 -2.67%
2024-07-26 0 3.000 2.670 3.000 2.610 3.000 408,000 1,148,880 2.8159 3.000 2.670 3.000 2.610 3.000 408,000 2.8159 6.76%
2024-07-25 0 2.810 - 2.830 2.810 2.850 52,000 146,800 2.8231 2.810 - 2.830 2.810 2.850 52,000 2.8231 -0.35%
2024-07-24 0 2.820 2.770 2.820 2.790 2.880 2,552,000 7,112,520 2.7870 2.820 2.770 2.820 2.790 2.880 2,552,000 2.7870 0.71%
2024-07-23 0 2.800 2.720 2.810 2.710 2.850 3,304,000 9,295,680 2.8135 2.800 2.720 2.810 2.710 2.850 3,304,000 2.8135 3.70%
2024-07-22 0 2.700 2.700 2.780 2.700 2.990 536,000 1,492,360 2.7843 2.700 2.700 2.780 2.700 2.990 536,000 2.7843 -6.90%
2024-07-19 0 2.900 2.860 2.900 2.850 3.010 188,000 547,560 2.9126 2.900 2.860 2.900 2.850 3.010 188,000 2.9126 -3.97%
2024-07-18 0 3.020 2.970 3.020 2.640 3.020 2,708,000 7,892,120 2.9144 3.020 2.970 3.020 2.640 3.020 2,708,000 2.9144 8.63%
2024-07-17 0 2.780 2.690 2.830 2.510 2.790 2,968,000 8,031,920 2.7062 2.780 2.690 2.830 2.510 2.790 2,968,000 2.7062 9.88%
2024-07-16 0 2.530 2.480 2.540 2.480 2.570 72,000 182,440 2.5339 2.530 2.480 2.540 2.480 2.570 72,000 2.5339 -0.78%
2024-07-15 0 2.550 2.510 2.560 2.450 2.600 184,000 462,640 2.5143 2.550 2.510 2.560 2.450 2.600 184,000 2.5143 1.19%
2024-07-12 0 2.520 2.450 2.600 2.490 2.700 496,000 1,315,840 2.6529 2.520 2.450 2.600 2.490 2.700 496,000 2.6529 -5.97%
2024-07-11 0 2.680 2.640 2.680 2.690 2.880 64,000 174,040 2.7194 2.680 2.640 2.680 2.690 2.880 64,000 2.7194 -1.11%
2024-07-10 0 2.710 2.640 2.720 2.640 2.750 112,000 298,720 2.6671 2.710 2.640 2.720 2.640 2.750 112,000 2.6671 0.00%
2024-07-09 0 2.710 2.520 2.720 2.500 2.730 360,000 948,160 2.6338 2.710 2.520 2.720 2.500 2.730 360,000 2.6338 0.74%
2024-07-08 0 2.690 2.560 2.690 2.600 2.730 2,316,000 6,243,880 2.6960 2.690 2.560 2.690 2.600 2.730 2,316,000 2.6960 -0.37%
2024-07-05 0 2.700 2.650 2.830 2.690 2.830 1,908,000 5,207,520 2.7293 2.700 2.650 2.830 2.690 2.830 1,908,000 2.7293 0.00%
2024-07-04 0 2.700 2.650 2.740 2.660 2.850 160,000 436,080 2.7255 2.700 2.650 2.740 2.660 2.850 160,000 2.7255 -2.53%
2024-07-03 0 2.770 2.700 2.780 2.750 2.860 88,000 245,360 2.7882 2.770 2.700 2.780 2.750 2.860 88,000 2.7882 -1.07%
2024-07-02 0 2.800 2.780 2.800 2.780 2.900 152,000 431,720 2.8403 2.800 2.780 2.800 2.780 2.900 152,000 2.8403 -2.10%
2024-06-28 0 2.860 2.820 2.900 2.830 2.930 536,000 1,552,840 2.8971 2.860 2.820 2.900 2.830 2.930 536,000 2.8971 -2.05%
2024-06-27 0 2.920 2.810 2.930 2.840 2.930 116,000 335,720 2.8941 2.920 2.810 2.930 2.840 2.930 116,000 2.8941 0.69%
2024-06-26 0 2.900 2.860 2.910 2.890 2.930 748,000 2,190,720 2.9288 2.900 2.860 2.910 2.890 2.930 748,000 2.9288 -1.36%
2024-06-25 0 2.940 2.600 2.940 2.880 2.950 1,612,000 4,687,960 2.9082 2.940 2.600 2.940 2.880 2.950 1,612,000 2.9082 1.38%
2024-06-24 0 2.900 2.840 2.930 2.830 2.960 316,000 907,920 2.8732 2.900 2.840 2.930 2.830 2.960 316,000 2.8732 2.11%
2024-06-21 0 2.840 2.820 2.850 2.750 2.960 664,000 1,855,280 2.7941 2.840 2.820 2.850 2.750 2.960 664,000 2.7941 1.43%
2024-06-20 0 2.800 2.770 2.870 2.750 2.890 332,000 934,360 2.8143 2.800 2.770 2.870 2.750 2.890 332,000 2.8143 -0.36%
2024-06-19 0 2.810 2.810 2.880 2.730 2.920 1,088,000 3,089,680 2.8398 2.810 2.810 2.880 2.730 2.920 1,088,000 2.8398 -0.35%
2024-06-18 0 2.820 2.800 2.900 2.770 3.000 1,072,000 3,103,280 2.8949 2.820 2.800 2.900 2.770 3.000 1,072,000 2.8949 -3.75%
2024-06-17 0 2.930 2.870 2.940 2.840 3.000 1,272,000 3,756,360 2.9531 2.930 2.870 2.940 2.840 3.000 1,272,000 2.9531 0.00%
2024-06-14 0 2.930 2.870 2.940 2.880 2.990 428,000 1,257,120 2.9372 2.930 2.870 2.940 2.880 2.990 428,000 2.9372 -2.01%
2024-06-13 0 2.990 2.790 2.990 2.760 3.090 4,708,000 13,886,240 2.9495 2.990 2.790 2.990 2.760 3.090 4,708,000 2.9495 -3.24%
2024-06-12 0 3.090 3.030 3.050 2.750 3.100 2,284,000 6,630,520 2.9030 3.090 3.030 3.050 2.750 3.100 2,284,000 2.9030 11.55%
2024-06-11 0 2.770 2.740 2.850 2.770 2.890 1,036,000 2,940,680 2.8385 2.770 2.740 2.850 2.770 2.890 1,036,000 2.8385 -0.72%
2024-06-07 0 2.790 2.710 2.800 2.650 2.790 272,000 743,640 2.7340 2.790 2.710 2.800 2.650 2.790 272,000 2.7340 -0.36%
2024-06-06 0 2.800 2.800 2.840 2.800 2.960 260,000 752,200 2.8931 2.800 2.800 2.840 2.800 2.960 260,000 2.8931 -0.36%
2024-06-05 0 2.810 2.800 3.050 2.800 2.960 240,000 699,280 2.9137 2.810 2.800 3.050 2.800 2.960 240,000 2.9137 -4.42%
2024-06-04 0 2.940 2.900 3.160 2.940 3.130 208,000 629,440 3.0262 2.940 2.900 3.160 2.940 3.130 208,000 3.0262 -2.65%
2024-06-03 0 3.020 3.000 3.070 3.000 3.080 188,000 568,360 3.0232 3.020 3.000 3.070 3.000 3.080 188,000 3.0232 0.33%
2024-05-31 0 3.010 2.980 3.080 2.970 3.060 788,000 2,377,480 3.0171 3.010 2.980 3.080 2.970 3.060 788,000 3.0171 -2.59%
2024-05-30 0 3.090 3.000 3.100 3.000 3.200 1,556,000 4,775,400 3.0690 3.090 3.000 3.100 3.000 3.200 1,556,000 3.0690 -2.52%
2024-05-29 0 3.170 3.090 3.170 3.070 3.370 2,132,000 6,837,920 3.2073 3.170 3.090 3.170 3.070 3.370 2,132,000 3.2073 -3.35%
2024-05-28 0 3.280 3.270 3.510 3.280 3.700 2,216,000 7,876,280 3.5543 3.280 3.270 3.510 3.280 3.700 2,216,000 3.5543 -6.29%
2024-05-27 0 3.500 3.390 3.630 3.400 3.580 504,000 1,759,120 3.4903 3.500 3.390 3.630 3.400 3.580 504,000 3.4903 2.34%
2024-05-24 0 3.420 3.380 3.420 3.390 3.790 296,000 1,058,480 3.5759 3.420 3.380 3.420 3.390 3.790 296,000 3.5759 -10.94%
2024-05-23 0 3.840 3.780 3.850 3.750 4.050 972,000 3,760,080 3.8684 3.840 3.780 3.850 3.750 4.050 972,000 3.8684 -1.79%
2024-05-22 0 3.910 3.910 3.950 3.340 3.990 1,842,000 6,474,520 3.5149 3.910 3.910 3.950 3.340 3.990 1,842,000 3.5149 13.99%
2024-05-21 0 3.430 3.400 3.430 3.330 3.450 3,724,000 12,732,720 3.4191 3.430 3.400 3.430 3.330 3.450 3,724,000 3.4191 1.18%
2024-05-20 0 3.390 3.330 3.400 3.320 3.440 1,580,000 6,355,000 4.0222 3.390 3.330 3.400 3.320 3.440 1,580,000 4.0222 -3.14%
2024-05-17 0 3.500 3.490 3.500 3.340 3.500 2,741,400 9,389,040 3.4249 3.500 3.490 3.500 3.340 3.500 2,741,400 3.4249 4.48%
2024-05-16 0 3.350 3.350 3.420 3.080 3.420 2,154,600 7,124,272 3.3065 3.350 3.350 3.420 3.080 3.420 2,154,600 3.3065 6.69%
2024-05-14 0 3.140 2.990 3.150 2.990 3.140 4,908,000 14,841,360 3.0239 3.140 2.990 3.150 2.990 3.140 4,908,000 3.0239 3.63%
2024-05-13 0 3.030 2.990 3.030 2.990 3.080 1,624,000 4,876,560 3.0028 3.030 2.990 3.030 2.990 3.080 1,624,000 3.0028 -0.66%
2024-05-10 0 3.050 3.040 3.080 2.880 3.190 8,956,000 26,795,040 2.9919 3.050 3.040 3.080 2.880 3.190 8,956,000 2.9919 1.67%
2024-05-09 0 3.000 2.860 3.000 2.930 3.090 172,000 512,320 2.9786 3.000 2.860 3.000 2.930 3.090 172,000 2.9786 1.01%
2024-05-08 0 2.970 2.880 2.970 2.830 2.980 256,000 758,240 2.9619 2.970 2.880 2.970 2.830 2.980 256,000 2.9619 3.12%
2024-05-07 0 2.880 2.850 2.920 2.850 3.040 304,000 901,080 2.9641 2.880 2.850 2.920 2.850 3.040 304,000 2.9641 -4.00%
2024-05-06 0 3.000 2.830 3.000 2.640 3.060 956,000 2,761,960 2.8891 3.000 2.830 3.000 2.640 3.060 956,000 2.8891 6.76%
2024-05-03 0 2.810 2.810 2.840 2.740 2.990 274,000 786,920 2.8720 2.810 2.810 2.840 2.740 2.990 274,000 2.8720 -2.77%
2024-05-02 0 2.890 2.850 2.890 2.850 2.920 96,000 278,440 2.9004 2.890 2.850 2.890 2.850 2.920 96,000 2.9004 1.40%
2024-04-30 0 2.850 2.850 2.920 2.600 2.800 1,328,000 3,622,400 2.7277 2.850 2.850 2.920 2.600 2.800 1,328,000 2.7277 7.95%
2024-04-29 0 2.640 2.600 2.640 2.640 2.770 220,000 591,120 2.6869 2.640 2.600 2.640 2.640 2.770 220,000 2.6869 -4.69%
2024-04-26 0 2.770 2.770 2.780 2.710 2.780 84,000 230,400 2.7429 2.770 2.770 2.780 2.710 2.780 84,000 2.7429 -1.07%
2024-04-25 0 2.800 2.800 2.860 2.800 2.860 380,000 1,070,720 2.8177 2.800 2.800 2.860 2.800 2.860 380,000 2.8177 -3.11%
2024-04-24 0 2.890 2.830 2.900 2.880 2.960 60,000 176,560 2.9427 2.890 2.830 2.900 2.880 2.960 60,000 2.9427 0.35%
2024-04-23 0 2.880 2.880 2.940 2.860 2.910 264,000 763,560 2.8923 2.880 2.880 2.940 2.860 2.910 264,000 2.8923 -1.03%
2024-04-22 0 2.910 2.910 2.920 2.820 3.100 696,000 2,031,080 2.9182 2.910 2.910 2.920 2.820 3.100 696,000 2.9182 -0.34%
2024-04-19 0 2.920 2.900 2.920 2.890 3.020 92,000 273,000 2.9674 2.920 2.900 2.920 2.890 3.020 92,000 2.9674 -4.26%
2024-04-18 0 3.050 2.980 3.060 3.030 3.180 416,000 1,286,960 3.0937 3.050 2.980 3.060 3.030 3.180 416,000 3.0937 -1.29%
2024-04-17 0 3.090 3.050 3.090 3.030 3.110 348,000 1,072,960 3.0832 3.090 3.050 3.090 3.030 3.110 348,000 3.0832 0.00%
2024-04-16 0 3.090 3.090 3.120 3.090 3.190 152,000 480,440 3.1608 3.090 3.090 3.120 3.090 3.190 152,000 3.1608 -2.22%
2024-04-15 0 3.160 3.160 3.170 3.120 3.190 700,000 2,203,120 3.1473 3.160 3.160 3.170 3.120 3.190 700,000 3.1473 2.27%
2024-04-12 0 3.090 3.080 3.120 3.050 3.200 384,000 1,186,080 3.0888 3.090 3.080 3.120 3.050 3.200 384,000 3.0888 0.98%
2024-04-11 0 3.060 3.060 3.100 2.910 3.070 2,472,000 7,436,280 3.0082 3.060 3.060 3.100 2.910 3.070 2,472,000 3.0082 2.68%
2024-04-10 0 2.980 2.890 2.980 2.290 3.100 6,028,000 16,341,800 2.7110 2.980 2.890 2.980 2.290 3.100 6,028,000 2.7110 1.02%
2024-04-09 0 2.950 3.030 3.200 2.670 3.100 592,000 1,789,400 3.0226 2.950 3.030 3.200 2.670 3.100 592,000 3.0226 -3.91%
2024-04-08 0 3.070 3.040 3.100 3.010 3.110 528,000 1,631,280 3.0895 3.070 3.040 3.100 3.010 3.110 528,000 3.0895 1.99%
2024-04-05 0 3.010 3.080 3.090 2.990 3.240 1,688,000 5,286,880 3.1320 3.010 3.080 3.090 2.990 3.240 1,688,000 3.1320 -6.23%
2024-04-03 0 3.210 3.210 3.220 2.760 3.220 808,000 2,354,720 2.9143 3.210 3.210 3.220 2.760 3.220 808,000 2.9143 9.56%
2024-04-02 0 2.930 2.920 2.930 2.900 3.120 776,000 2,320,440 2.9903 2.930 2.920 2.930 2.900 3.120 776,000 2.9903 -2.33%
2024-03-28 0 3.000 3.000 3.020 2.940 3.030 1,000,000 2,978,400 2.9784 3.000 3.000 3.020 2.940 3.030 1,000,000 2.9784 -0.99%
2024-03-27 0 3.030 3.020 3.090 2.290 3.650 3,992,000 10,184,680 2.5513 3.030 3.020 3.090 2.290 3.650 3,992,000 2.5513 10.18%
2024-03-26 0 2.750 2.730 2.760 2.750 2.820 124,000 346,200 2.7919 2.750 2.730 2.760 2.750 2.820 124,000 2.7919 -3.17%
2024-03-25 0 2.840 2.760 2.840 2.770 2.880 692,000 1,984,400 2.8676 2.840 2.760 2.840 2.770 2.880 692,000 2.8676 -0.35%
2024-03-22 0 2.850 2.830 2.950 2.840 2.990 1,212,000 3,550,040 2.9291 2.850 2.830 2.950 2.840 2.990 1,212,000 2.9291 -1.38%
2024-03-21 0 2.890 2.890 2.900 2.870 3.020 1,972,000 5,840,160 2.9615 2.890 2.890 2.900 2.870 3.020 1,972,000 2.9615 0.70%
2024-03-20 0 2.870 2.760 2.870 2.850 3.010 36,000 103,840 2.8844 2.870 2.760 2.870 2.850 3.010 36,000 2.8844 -1.37%
2024-03-19 0 2.910 2.910 2.940 2.900 3.050 108,000 320,840 2.9707 2.910 2.910 2.940 2.900 3.050 108,000 2.9707 -3.00%
2024-03-18 0 3.000 2.980 3.100 2.860 3.200 2,164,000 6,576,880 3.0392 3.000 2.980 3.100 2.860 3.200 2,164,000 3.0392 2.04%
2024-03-15 0 2.940 2.900 2.940 2.880 3.030 1,612,000 4,759,440 2.9525 2.940 2.900 2.940 2.880 3.030 1,612,000 2.9525 -2.97%
2024-03-14 0 3.030 3.020 3.060 3.000 3.070 1,528,000 4,640,160 3.0368 3.030 3.020 3.060 3.000 3.070 1,528,000 3.0368 1.00%
2024-03-13 0 3.000 2.990 3.050 2.960 3.060 116,000 349,640 3.0141 3.000 2.990 3.050 2.960 3.060 116,000 3.0141 1.35%
2024-03-12 0 2.960 2.960 3.040 2.780 3.080 296,000 873,160 2.9499 2.960 2.960 3.040 2.780 3.080 296,000 2.9499 2.07%
2024-03-11 0 2.900 2.880 2.970 2.800 2.980 328,000 942,840 2.8745 2.900 2.880 2.970 2.800 2.980 328,000 2.8745 2.11%
2024-03-08 0 2.840 2.840 2.930 2.720 3.060 1,408,000 4,101,560 2.9130 2.840 2.840 2.930 2.720 3.060 1,408,000 2.9130 -4.70%
2024-03-07 0 2.980 2.850 3.100 2.840 3.120 892,000 2,644,280 2.9644 2.980 2.850 3.100 2.840 3.120 892,000 2.9644 -2.93%
2024-03-06 0 3.070 3.060 3.250 3.050 3.500 1,664,000 5,470,320 3.2875 3.070 3.060 3.250 3.050 3.500 1,664,000 3.2875 -7.25%
2024-03-05 0 3.310 3.300 3.310 3.250 3.420 7,924,000 26,163,880 3.3019 3.310 3.300 3.310 3.250 3.420 7,924,000 3.3019 0.61%
2024-03-04 0 3.290 3.230 3.290 3.120 3.360 1,636,000 5,338,960 3.2634 3.290 3.230 3.290 3.120 3.360 1,636,000 3.2634 -2.66%
2024-03-01 0 3.380 3.360 3.400 3.350 3.450 100,000 340,400 3.4040 3.380 3.360 3.400 3.350 3.450 100,000 3.4040 1.81%
2024-02-29 0 3.320 3.320 3.430 3.250 3.510 1,208,000 4,068,760 3.3682 3.320 3.320 3.430 3.250 3.510 1,208,000 3.3682 4.40%
2024-02-28 0 3.180 3.120 3.180 3.060 3.290 1,420,000 4,434,360 3.1228 3.180 3.120 3.180 3.060 3.290 1,420,000 3.1228 3.92%
2024-02-27 0 3.060 3.050 3.140 3.040 3.200 584,000 1,829,800 3.1332 3.060 3.050 3.140 3.040 3.200 584,000 3.1332 -2.86%
2024-02-26 0 3.150 3.020 3.060 3.080 3.250 1,220,000 3,866,040 3.1689 3.150 3.020 3.060 3.080 3.250 1,220,000 3.1689 -3.96%
2024-02-23 0 3.280 3.180 3.190 3.130 3.330 740,000 2,367,000 3.1986 3.280 3.180 3.190 3.130 3.330 740,000 3.1986 4.46%
2024-02-22 0 3.140 3.140 3.230 3.050 3.280 1,420,000 4,479,080 3.1543 3.140 3.140 3.230 3.050 3.280 1,420,000 3.1543 1.29%
2024-02-21 0 3.100 3.100 3.210 3.100 3.420 1,360,000 4,399,360 3.2348 3.100 3.100 3.210 3.100 3.420 1,360,000 3.2348 -5.78%
2024-02-20 0 3.290 3.260 3.290 3.100 3.490 736,000 2,466,360 3.3510 3.290 3.260 3.290 3.100 3.490 736,000 3.3510 -6.00%
2024-02-19 0 3.500 3.370 3.500 3.400 3.810 1,276,000 4,654,400 3.6476 3.500 3.370 3.500 3.400 3.810 1,276,000 3.6476 -4.37%
2024-02-16 0 3.660 3.640 3.720 3.200 3.800 852,000 3,005,000 3.5270 3.660 3.640 3.720 3.200 3.800 852,000 3.5270 14.73%
2024-02-15 0 3.190 3.180 3.190 3.120 3.490 1,292,000 4,234,760 3.2777 3.190 3.180 3.190 3.120 3.490 1,292,000 3.2777 -3.63%
2024-02-14 0 3.310 3.300 3.370 3.000 3.400 988,000 3,140,520 3.1787 3.310 3.300 3.370 3.000 3.400 988,000 3.1787 3.44%
2024-02-09 0 3.200 3.200 3.270 3.190 3.420 640,000 2,086,320 3.2599 3.200 3.200 3.270 3.190 3.420 640,000 3.2599 -5.60%
2024-02-08 0 3.390 3.310 3.500 3.110 3.600 1,860,000 6,106,880 3.2833 3.390 3.310 3.500 3.110 3.600 1,860,000 3.2833 -1.17%
2024-02-07 0 3.430 3.300 3.340 2.670 4.000 4,576,000 15,529,320 3.3936 3.430 3.300 3.340 2.670 4.000 4,576,000 3.3936 7.19%
2024-02-06 0 3.200 3.130 3.200 3.140 3.790 1,616,000 5,396,560 3.3395 3.200 3.130 3.200 3.140 3.790 1,616,000 3.3395 -8.05%
2024-02-05 0 3.480 3.460 3.480 3.480 4.020 1,090,000 3,973,260 3.6452 3.480 3.460 3.480 3.480 4.020 1,090,000 3.6452 -13.65%
2024-02-02 0 4.030 4.030 4.100 4.030 4.500 980,000 4,088,840 4.1723 4.030 4.030 4.100 4.030 4.500 980,000 4.1723 -9.44%
2024-02-01 0 4.450 4.410 4.510 4.020 4.600 976,000 4,290,720 4.3962 4.450 4.410 4.510 4.020 4.600 976,000 4.3962 10.70%
2024-01-31 0 4.020 4.010 4.210 4.040 4.280 464,000 1,943,160 4.1878 4.020 4.010 4.210 4.040 4.280 464,000 4.1878 -4.51%
2024-01-30 0 4.210 4.200 4.360 4.210 4.430 1,392,000 6,096,320 4.3795 4.210 4.200 4.360 4.210 4.430 1,392,000 4.3795 -1.86%
2024-01-29 0 4.290 4.160 4.370 4.190 4.380 532,000 2,282,840 4.2911 4.290 4.160 4.370 4.190 4.380 532,000 4.2911 0.70%
2024-01-26 0 4.260 4.180 4.380 4.230 4.500 824,000 3,611,080 4.3824 4.260 4.180 4.380 4.230 4.500 824,000 4.3824 0.00%
2024-01-25 0 4.260 4.230 4.400 4.100 4.360 584,000 2,473,120 4.2348 4.260 4.230 4.400 4.100 4.360 584,000 4.2348 -0.47%
2024-01-24 0 4.280 4.010 4.280 4.070 4.300 556,000 2,320,160 4.1729 4.280 4.010 4.280 4.070 4.300 556,000 4.1729 2.15%
2024-01-23 0 4.190 4.170 4.300 4.180 4.330 324,000 1,382,920 4.2683 4.190 4.170 4.300 4.180 4.330 324,000 4.2683 -1.87%
2024-01-22 0 4.270 4.010 4.300 3.830 4.430 880,000 3,541,080 4.0240 4.270 4.010 4.300 3.830 4.430 880,000 4.0240 -3.61%
2024-01-19 0 4.430 4.200 4.440 3.830 4.430 1,328,000 5,367,560 4.0418 4.430 4.200 4.440 3.830 4.430 1,328,000 4.0418 4.24%
2024-01-18 0 4.250 4.200 4.350 4.250 4.920 400,000 1,789,200 4.4730 4.250 4.200 4.350 4.250 4.920 400,000 4.4730 -13.79%
2024-01-17 0 4.930 4.800 4.940 4.760 5.400 704,000 3,614,640 5.1344 4.930 4.800 4.940 4.760 5.400 704,000 5.1344 -8.70%
2024-01-16 0 5.400 5.200 5.400 5.260 5.530 1,160,000 6,285,280 5.4183 5.400 5.200 5.400 5.260 5.530 1,160,000 5.4183 -0.74%
2024-01-15 0 5.440 5.350 5.500 5.330 5.510 1,108,000 6,006,480 5.4210 5.440 5.350 5.500 5.330 5.510 1,108,000 5.4210 -1.09%
2024-01-12 0 5.500 5.480 5.560 5.460 5.700 980,000 5,486,360 5.5983 5.500 5.480 5.560 5.460 5.700 980,000 5.5983 -2.31%
2024-01-11 0 5.630 5.570 5.720 5.450 5.700 1,320,000 7,465,760 5.6559 5.630 5.570 5.720 5.450 5.700 1,320,000 5.6559 1.99%
2024-01-10 0 5.520 5.510 5.670 5.510 5.810 1,208,000 6,959,960 5.7616 5.520 5.510 5.670 5.510 5.810 1,208,000 5.7616 -3.16%
2024-01-09 0 5.700 5.540 5.700 5.540 5.900 1,032,000 5,910,320 5.7271 5.700 5.540 5.700 5.540 5.900 1,032,000 5.7271 3.26%
2024-01-08 0 5.520 5.500 5.640 5.260 5.600 1,080,000 5,904,280 5.4669 5.520 5.500 5.640 5.260 5.600 1,080,000 5.4669 0.00%
2024-01-05 0 5.520 5.350 5.550 5.390 5.920 1,076,000 6,107,800 5.6764 5.520 5.350 5.550 5.390 5.920 1,076,000 5.6764 -4.83%
2024-01-04 0 5.800 5.690 5.830 5.390 5.840 1,144,000 6,380,560 5.5774 5.800 5.690 5.830 5.390 5.840 1,144,000 5.5774 6.81%
2024-01-03 0 5.430 5.350 5.600 5.300 5.600 1,420,000 7,760,640 5.4652 5.430 5.350 5.600 5.300 5.600 1,420,000 5.4652 2.07%
2024-01-02 0 5.320 5.310 5.460 5.310 5.500 920,000 4,944,920 5.3749 5.320 5.310 5.460 5.310 5.500 920,000 5.3749 0.19%
2023-12-29 0 5.310 5.300 5.440 5.250 5.750 1,164,000 6,410,200 5.5070 5.310 5.300 5.440 5.250 5.750 1,164,000 5.5070 -4.67%
2023-12-28 0 5.570 5.560 5.790 5.540 5.900 1,028,000 5,909,200 5.7482 5.570 5.560 5.790 5.540 5.900 1,028,000 5.7482 0.72%
2023-12-27 0 5.530 5.400 5.530 5.420 5.740 1,292,000 7,181,880 5.5587 5.530 5.400 5.530 5.420 5.740 1,292,000 5.5587 2.03%
2023-12-22 0 5.420 5.420 5.580 5.420 5.800 212,000 1,196,120 5.6421 5.420 5.420 5.580 5.420 5.800 212,000 5.6421 -5.57%
2023-12-21 0 5.740 5.550 5.570 5.350 5.740 1,912,000 10,648,280 5.5692 5.740 5.550 5.570 5.350 5.740 1,912,000 5.5692 3.42%
2023-12-20 0 5.550 5.530 5.670 5.510 6.170 960,000 5,673,200 5.9096 5.550 5.530 5.670 5.510 6.170 960,000 5.9096 -1.25%
2023-12-19 0 5.620 5.620 5.740 5.410 5.870 3,240,000 18,337,040 5.6596 5.620 5.620 5.740 5.410 5.870 3,240,000 5.6596 2.55%
2023-12-18 0 5.480 5.450 5.480 5.150 5.600 1,252,000 6,723,480 5.3702 5.480 5.450 5.480 5.150 5.600 1,252,000 5.3702 1.29%
2023-12-15 0 5.410 5.260 5.410 5.250 6.010 1,676,000 9,518,120 5.6791 5.410 5.260 5.410 5.250 6.010 1,676,000 5.6791 -7.68%
2023-12-14 0 5.860 5.660 5.860 5.210 5.860 1,320,000 7,335,920 5.5575 5.860 5.660 5.860 5.210 5.860 1,320,000 5.5575 12.48%
2023-12-13 0 5.210 5.200 5.260 5.000 5.590 968,000 5,069,600 5.2372 5.210 5.200 5.260 5.000 5.590 968,000 5.2372 -3.52%
2023-12-12 0 5.400 5.400 5.520 5.400 5.720 168,000 939,480 5.5921 5.400 5.400 5.520 5.400 5.720 168,000 5.5921 -5.59%
2023-12-11 0 5.720 5.620 5.790 5.420 6.160 836,000 4,740,520 5.6705 5.720 5.620 5.790 5.420 6.160 836,000 5.6705 -3.87%
2023-12-08 0 5.950 5.920 5.950 5.850 6.240 1,880,000 11,456,680 6.0940 5.950 5.920 5.950 5.850 6.240 1,880,000 6.0940 -3.25%
2023-12-07 0 6.150 6.030 6.200 6.110 6.370 800,000 4,928,520 6.1607 6.150 6.030 6.200 6.110 6.370 800,000 6.1607 -0.49%
2023-12-06 0 6.180 6.120 6.280 6.100 6.310 1,464,000 9,173,840 6.2663 6.180 6.120 6.280 6.100 6.310 1,464,000 6.2663 -1.59%
2023-12-05 0 6.280 6.260 6.420 6.280 6.710 780,000 5,084,800 6.5190 6.280 6.260 6.420 6.280 6.710 780,000 6.5190 -6.27%
2023-12-04 0 6.700 6.640 6.780 6.540 6.850 1,780,000 11,858,480 6.6621 6.700 6.640 6.780 6.540 6.850 1,780,000 6.6621 0.30%
2023-12-01 0 6.680 6.650 6.680 6.680 6.930 888,000 6,049,240 6.8122 6.680 6.650 6.680 6.680 6.930 888,000 6.8122 -3.19%
2023-11-30 0 6.900 6.900 6.980 6.900 7.270 1,516,000 10,653,560 7.0274 6.900 6.900 6.980 6.900 7.270 1,516,000 7.0274 -2.40%
2023-11-29 0 7.070 6.810 7.070 6.590 7.070 2,144,000 14,574,920 6.7980 7.070 6.810 7.070 6.590 7.070 2,144,000 6.7980 6.96%
2023-11-28 0 6.610 6.610 6.740 6.590 6.840 1,704,000 11,400,200 6.6903 6.610 6.610 6.740 6.590 6.840 1,704,000 6.6903 -1.20%
2023-11-27 0 6.690 6.610 6.700 6.350 7.030 564,000 3,731,680 6.6165 6.690 6.610 6.700 6.350 7.030 564,000 6.6165 3.40%
2023-11-24 0 6.470 6.450 6.480 6.410 7.140 4,136,000 28,308,080 6.8443 6.470 6.450 6.480 6.410 7.140 4,136,000 6.8443 -6.77%
2023-11-23 0 6.940 6.920 7.000 6.940 7.220 784,000 5,568,800 7.1031 6.940 6.920 7.000 6.940 7.220 784,000 7.1031 -2.80%
2023-11-22 0 7.140 7.090 7.150 7.030 7.210 976,000 6,947,360 7.1182 7.140 7.090 7.150 7.030 7.210 976,000 7.1182 -0.14%
2023-11-21 0 7.150 6.990 7.150 6.700 7.210 892,000 6,266,640 7.0254 7.150 6.990 7.150 6.700 7.210 892,000 7.0254 0.28%
2023-11-20 0 7.130 7.020 7.130 6.890 7.260 912,000 6,482,840 7.1084 7.130 7.020 7.130 6.890 7.260 912,000 7.1084 3.33%
2023-11-17 0 6.900 6.900 6.910 6.570 6.900 1,008,000 6,793,920 6.7400 6.900 6.900 6.910 6.570 6.900 1,008,000 6.7400 4.23%
2023-11-16 0 6.620 6.520 6.670 6.410 6.760 572,000 3,747,240 6.5511 6.620 6.520 6.670 6.410 6.760 572,000 6.5511 1.38%
2023-11-15 0 6.530 6.410 6.530 6.160 6.590 904,000 5,729,040 6.3374 6.530 6.410 6.530 6.160 6.590 904,000 6.3374 -1.06%
2023-11-14 0 6.600 6.400 6.600 6.300 6.890 548,000 3,552,440 6.4826 6.600 6.400 6.600 6.300 6.890 548,000 6.4826 -4.21%
2023-11-13 0 6.890 6.850 6.890 6.520 7.240 592,000 4,097,600 6.9216 6.890 6.850 6.890 6.520 7.240 592,000 6.9216 -2.55%
2023-11-10 0 7.070 6.890 7.080 6.800 7.070 1,380,000 9,643,920 6.9883 7.070 6.890 7.080 6.800 7.070 1,380,000 6.9883 2.61%
2023-11-09 0 6.890 6.760 6.890 6.440 6.980 1,292,000 8,745,720 6.7691 6.890 6.760 6.890 6.440 6.980 1,292,000 6.7691 6.33%
2023-11-08 0 6.480 6.360 6.480 6.270 6.660 1,056,000 6,829,720 6.4675 6.480 6.360 6.480 6.270 6.660 1,056,000 6.4675 1.25%
2023-11-07 0 6.400 6.200 6.410 6.210 6.450 488,000 3,077,960 6.3073 6.400 6.200 6.410 6.210 6.450 488,000 6.3073 1.91%
2023-11-06 0 6.280 6.180 6.290 6.030 6.330 416,000 2,561,680 6.1579 6.280 6.180 6.290 6.030 6.330 416,000 6.1579 1.95%
2023-11-03 0 6.160 6.050 6.160 5.600 6.290 828,000 4,850,520 5.8581 6.160 6.050 6.160 5.600 6.290 828,000 5.8581 2.67%
2023-11-02 0 6.000 5.610 6.000 5.200 6.000 1,108,000 6,297,600 5.6838 6.000 5.610 6.000 5.200 6.000 1,108,000 5.6838 2.56%
2023-11-01 0 5.850 5.850 5.990 5.850 6.660 1,032,000 6,453,160 6.2531 5.850 5.850 5.990 5.850 6.660 1,032,000 6.2531 -11.36%
2023-10-31 0 6.600 6.600 6.660 6.280 6.870 1,464,000 9,598,440 6.5563 6.600 6.600 6.660 6.280 6.870 1,464,000 6.5563 -2.51%
2023-10-30 0 6.770 6.570 6.770 6.110 6.790 948,000 6,197,000 6.5369 6.770 6.570 6.770 6.110 6.790 948,000 6.5369 7.29%
2023-10-27 0 6.310 6.310 6.330 5.810 6.330 1,012,000 6,227,280 6.1534 6.310 6.310 6.330 5.810 6.330 1,012,000 6.1534 1.77%
2023-10-26 0 6.200 6.030 6.200 6.050 6.390 1,824,000 11,318,640 6.2054 6.200 6.030 6.200 6.050 6.390 1,824,000 6.2054 1.14%
2023-10-25 0 6.130 6.130 6.200 5.930 6.450 2,244,000 13,798,520 6.1491 6.130 6.130 6.200 5.930 6.450 2,244,000 6.1491 3.90%
2023-10-24 0 5.900 5.850 5.900 5.350 5.930 2,642,000 14,885,700 5.6343 5.900 5.850 5.900 5.350 5.930 2,642,000 5.6343 4.61%
2023-10-20 0 5.640 5.530 5.700 5.250 5.740 1,170,000 6,399,880 5.4700 5.640 5.530 5.700 5.250 5.740 1,170,000 5.4700 7.22%
2023-10-19 0 5.260 5.100 5.280 5.050 5.300 1,108,000 5,753,080 5.1923 5.260 5.100 5.280 5.050 5.300 1,108,000 5.1923 3.14%
2023-10-18 0 5.100 4.980 5.110 4.980 5.150 932,000 4,757,080 5.1042 5.100 4.980 5.110 4.980 5.150 932,000 5.1042 0.39%
2023-10-17 0 5.080 4.960 5.080 4.930 5.100 828,000 4,187,800 5.0577 5.080 4.960 5.080 4.930 5.100 828,000 5.0577 1.80%
2023-10-16 0 4.990 4.790 4.990 4.720 5.010 2,584,000 12,722,600 4.9236 4.990 4.790 4.990 4.720 5.010 2,584,000 4.9236 -0.60%
2023-10-13 0 5.020 4.860 5.020 4.860 5.100 472,000 2,375,480 5.0328 5.020 4.860 5.020 4.860 5.100 472,000 5.0328 -1.57%
2023-10-12 0 5.100 4.950 5.100 4.920 5.270 1,376,000 7,101,320 5.1608 5.100 4.950 5.100 4.920 5.270 1,376,000 5.1608 -3.59%
2023-10-11 0 5.290 5.200 5.400 5.280 5.450 60,000 318,160 5.3027 5.290 5.200 5.400 5.280 5.450 60,000 5.3027 0.19%
2023-10-10 0 5.280 5.260 5.430 5.260 5.570 724,000 3,889,180 5.3718 5.280 5.260 5.430 5.260 5.570 724,000 5.3718 -4.69%
2023-10-09 0 5.540 5.530 5.550 5.320 5.800 640,000 3,575,240 5.5863 5.540 5.530 5.550 5.320 5.800 640,000 5.5863 4.14%
2023-10-06 0 5.320 5.240 5.330 5.230 5.400 164,000 880,920 5.3715 5.320 5.240 5.330 5.230 5.400 164,000 5.3715 -0.37%
2023-10-05 0 5.340 5.170 5.340 5.180 5.370 596,000 3,171,320 5.3210 5.340 5.170 5.340 5.180 5.370 596,000 5.3210 -0.56%
2023-10-04 0 5.370 5.240 5.400 5.340 5.450 888,000 4,815,640 5.4230 5.370 5.240 5.400 5.340 5.450 888,000 5.4230 -0.19%
2023-10-03 0 5.380 5.250 5.380 5.270 5.600 908,000 5,009,760 5.5174 5.380 5.250 5.380 5.270 5.600 908,000 5.5174 -2.18%
2023-09-29 0 5.500 5.420 5.500 5.000 5.500 420,000 2,245,360 5.3461 5.500 5.420 5.500 5.000 5.500 420,000 5.3461 6.80%
2023-09-28 0 5.150 5.040 5.180 4.860 5.150 508,000 2,543,680 5.0072 5.150 5.040 5.180 4.860 5.150 508,000 5.0072 2.59%
2023-09-27 0 5.020 4.970 5.020 4.900 5.200 708,000 3,560,640 5.0292 5.020 4.970 5.020 4.900 5.200 708,000 5.0292 -0.59%
2023-09-26 0 5.050 4.880 5.050 4.780 5.180 584,000 2,919,120 4.9985 5.050 4.880 5.050 4.780 5.180 584,000 4.9985 0.20%
2023-09-25 0 5.040 5.040 5.190 5.040 5.250 476,000 2,460,680 5.1695 5.040 5.040 5.190 5.040 5.250 476,000 5.1695 -4.18%
2023-09-22 0 5.260 5.020 5.260 5.160 5.330 1,664,000 8,722,040 5.2416 5.260 5.020 5.260 5.160 5.330 1,664,000 5.2416 0.77%
2023-09-21 0 5.220 5.120 5.260 5.130 5.480 1,324,000 7,027,360 5.3077 5.220 5.120 5.260 5.130 5.480 1,324,000 5.3077 -3.15%
2023-09-20 0 5.390 5.120 5.400 4.870 5.390 1,386,000 7,090,640 5.1159 5.390 5.120 5.400 4.870 5.390 1,386,000 5.1159 1.70%
2023-09-19 0 5.300 5.130 5.300 5.030 5.540 1,292,000 6,712,280 5.1953 5.300 5.130 5.300 5.030 5.540 1,292,000 5.1953 -1.85%
2023-09-18 0 5.400 5.270 5.420 5.220 5.830 1,492,000 8,107,280 5.4338 5.400 5.270 5.420 5.220 5.830 1,492,000 5.4338 -1.82%
2023-09-15 0 5.500 5.400 5.500 4.770 5.590 2,108,000 11,112,080 5.2714 5.500 5.400 5.500 4.770 5.590 2,108,000 5.2714 13.87%
2023-09-14 0 4.830 4.710 4.830 4.410 5.100 1,648,000 8,096,680 4.9130 4.830 4.710 4.830 4.410 5.100 1,648,000 4.9130 3.21%
2023-09-13 0 4.680 4.520 4.680 4.140 4.700 2,720,000 11,793,360 4.3358 4.680 4.520 4.680 4.140 4.700 2,720,000 4.3358 6.36%
2023-09-12 0 4.400 4.240 4.380 3.990 4.400 1,376,100 5,769,697 4.1928 4.400 4.240 4.380 3.990 4.400 1,376,100 4.1928 8.11%
2023-09-11 0 4.070 4.020 4.070 4.000 4.350 388,000 1,603,200 4.1320 4.070 4.020 4.070 4.000 4.350 388,000 4.1320 -1.69%
2023-09-07 0 4.140 4.060 4.180 3.800 4.200 404,000 1,636,640 4.0511 4.140 4.060 4.180 3.800 4.200 404,000 4.0511 0.73%
2023-09-06 0 4.110 4.110 4.180 4.060 4.360 776,000 3,255,120 4.1947 4.110 4.110 4.180 4.060 4.360 776,000 4.1947 -5.95%
2023-09-05 0 4.370 4.350 4.420 4.300 4.960 1,612,000 7,239,520 4.4910 4.370 4.350 4.420 4.300 4.960 1,612,000 4.4910 -10.82%
2023-09-04 0 4.900 4.900 4.920 4.800 5.460 1,208,000 6,055,640 5.0129 4.900 4.900 4.920 4.800 5.460 1,208,000 5.0129 -11.39%
2023-08-31 0 5.530 5.510 5.530 4.760 5.560 1,424,000 7,293,480 5.1218 5.530 5.510 5.530 4.760 5.560 1,424,000 5.1218 10.38%
2023-08-30 0 5.010 4.920 5.010 4.500 5.100 2,024,000 9,799,200 4.8415 5.010 4.920 5.010 4.500 5.100 2,024,000 4.8415 2.87%
2023-08-29 0 4.870 4.870 4.900 4.800 5.100 660,000 3,231,680 4.8965 4.870 4.870 4.900 4.800 5.100 660,000 4.8965 -2.79%
2023-08-28 0 5.010 5.020 5.100 4.980 5.520 2,208,000 11,421,120 5.1726 5.010 5.020 5.100 4.980 5.520 2,208,000 5.1726 -6.53%
2023-08-25 0 5.360 5.300 5.370 4.800 5.370 1,716,000 8,590,240 5.0060 5.360 5.300 5.370 4.800 5.370 1,716,000 5.0060 8.06%
2023-08-24 0 4.960 4.910 4.980 4.750 5.230 1,964,000 9,808,240 4.9940 4.960 4.910 4.980 4.750 5.230 1,964,000 4.9940 -4.06%
2023-08-23 0 5.170 5.130 5.170 4.700 5.300 2,188,000 10,957,760 5.0081 5.170 5.130 5.170 4.700 5.300 2,188,000 5.0081 0.39%
2023-08-22 0 5.150 5.150 5.280 5.130 5.640 1,524,000 8,160,680 5.3548 5.150 5.150 5.280 5.130 5.640 1,524,000 5.3548 -5.16%
2023-08-21 0 5.430 5.360 5.530 5.360 5.740 1,476,000 8,142,400 5.5165 5.430 5.360 5.530 5.360 5.740 1,476,000 5.5165 -6.22%
2023-08-18 0 5.790 5.730 5.790 5.410 6.300 2,092,000 12,008,800 5.7403 5.790 5.730 5.790 5.410 6.300 2,092,000 5.7403 -7.21%
2023-08-17 0 6.240 6.200 6.240 5.700 6.250 1,724,000 10,338,000 5.9965 6.240 6.200 6.240 5.700 6.250 1,724,000 5.9965 5.94%
2023-08-16 0 5.890 5.800 5.890 5.770 6.150 1,392,000 8,211,160 5.8988 5.890 5.800 5.890 5.770 6.150 1,392,000 5.8988 -2.48%
2023-08-15 0 6.040 6.030 6.100 5.670 6.130 1,576,000 9,407,520 5.9692 6.040 6.030 6.100 5.670 6.130 1,576,000 5.9692 3.96%
2023-08-14 0 5.810 5.730 5.810 5.560 6.070 1,496,000 8,620,000 5.7620 5.810 5.730 5.810 5.560 6.070 1,496,000 5.7620 -0.17%
2023-08-11 0 5.820 5.800 5.860 5.770 6.450 2,244,000 13,502,040 6.0170 5.820 5.800 5.860 5.770 6.450 2,244,000 6.0170 -6.13%
2023-08-10 0 6.200 6.150 6.200 5.620 6.200 1,992,000 11,758,320 5.9028 6.200 6.150 6.200 5.620 6.200 1,992,000 5.9028 3.33%
2023-08-09 0 6.000 5.910 6.000 5.710 6.460 3,562,000 20,747,960 5.8248 6.000 5.910 6.000 5.710 6.460 3,562,000 5.8248 -4.61%
2023-08-08 0 6.290 6.260 6.290 5.920 6.360 2,116,000 13,132,360 6.2062 6.290 6.260 6.290 5.920 6.360 2,116,000 6.2062 5.71%
2023-08-07 0 5.950 5.900 5.950 5.540 5.980 1,876,600 10,903,433 5.8102 5.950 5.900 5.950 5.540 5.980 1,876,600 5.8102 6.63%
2023-08-04 0 5.580 5.580 5.620 5.210 5.650 1,848,000 10,069,360 5.4488 5.580 5.580 5.620 5.210 5.650 1,848,000 5.4488 4.30%
2023-08-03 0 5.350 5.260 5.270 4.940 5.380 1,980,000 10,262,520 5.1831 5.350 5.260 5.270 4.940 5.380 1,980,000 5.1831 5.11%
2023-08-02 0 5.090 5.060 5.090 5.070 5.500 2,196,000 11,606,680 5.2854 5.090 5.060 5.090 5.070 5.500 2,196,000 5.2854 -3.78%
2023-08-01 0 5.290 5.250 5.290 5.030 5.290 2,356,000 12,177,880 5.1689 5.290 5.250 5.290 5.030 5.290 2,356,000 5.1689 4.34%
2023-07-31 0 5.070 5.070 5.110 4.790 5.170 2,616,000 13,148,480 5.0262 5.070 5.070 5.110 4.790 5.170 2,616,000 5.0262 5.41%
2023-07-28 0 4.810 4.750 4.810 4.590 4.920 4,420,000 21,044,040 4.7611 4.810 4.750 4.810 4.590 4.920 4,420,000 4.7611 3.22%
2023-07-27 0 4.660 4.630 4.660 4.480 4.730 2,276,400 10,455,628 4.5931 4.660 4.630 4.660 4.480 4.730 2,276,400 4.5931 0.22%
2023-07-26 0 4.650 4.610 4.670 4.310 4.790 2,308,260 10,579,718 4.5834 4.650 4.610 4.670 4.310 4.790 2,308,260 4.5834 7.89%
2023-07-25 0 4.310 4.270 4.320 3.980 4.460 3,004,000 12,709,920 4.2310 4.310 4.270 4.320 3.980 4.460 3,004,000 4.2310 2.62%
2023-07-24 0 4.200 4.160 4.230 3.620 4.270 3,372,000 13,458,240 3.9912 4.200 4.160 4.230 3.620 4.270 3,372,000 3.9912 13.82%
2023-07-21 0 3.690 3.620 3.690 3.470 3.850 2,732,000 10,046,040 3.6772 3.690 3.620 3.690 3.470 3.850 2,732,000 3.6772 5.43%
2023-07-20 0 3.500 3.490 3.500 3.430 3.540 3,376,000 11,227,320 3.3256 3.500 3.490 3.500 3.430 3.540 3,376,000 3.3256 -0.85%
2023-07-19 0 3.530 3.500 3.550 3.440 3.700 2,292,000 8,088,720 3.5291 3.530 3.500 3.550 3.440 3.700 2,292,000 3.5291 -0.56%
2023-07-18 0 3.550 3.550 3.570 3.400 3.620 3,552,000 12,531,120 3.5279 3.550 3.550 3.570 3.400 3.620 3,552,000 3.5279 1.14%
2023-07-14 0 3.510 3.490 3.560 3.320 3.630 2,964,000 10,340,400 3.4887 3.510 3.490 3.560 3.320 3.630 2,964,000 3.4887 3.24%
2023-07-13 0 3.400 3.400 3.420 3.300 3.590 4,240,000 14,584,680 3.4398 3.400 3.400 3.420 3.300 3.590 4,240,000 3.4398 3.03%
2023-07-12 0 3.300 3.280 3.300 3.270 3.530 2,988,000 9,980,000 3.3400 3.300 3.280 3.300 3.270 3.530 2,988,000 3.3400 -0.60%
2023-07-11 0 3.320 3.260 3.340 3.240 3.440 3,004,000 9,960,720 3.3158 3.320 3.260 3.340 3.240 3.440 3,004,000 3.3158 2.15%
2023-07-10 0 3.250 3.250 3.340 3.250 3.530 2,640,000 8,735,520 3.3089 3.250 3.250 3.340 3.250 3.530 2,640,000 3.3089 -3.56%
2023-07-07 0 3.370 3.350 3.410 3.350 3.580 2,976,000 10,266,440 3.4497 3.370 3.350 3.410 3.350 3.580 2,976,000 3.4497 -0.88%
2023-07-06 0 3.400 3.380 3.400 3.230 3.480 2,672,000 8,922,040 3.3391 3.400 3.380 3.400 3.230 3.480 2,672,000 3.3391 0.59%
2023-07-05 0 3.380 3.310 3.330 3.310 3.620 2,964,000 10,048,400 3.3901 3.380 3.310 3.330 3.310 3.620 2,964,000 3.3901 -5.85%
2023-07-04 0 3.590 3.580 3.590 3.470 3.790 2,664,000 9,771,040 3.6678 3.590 3.580 3.590 3.470 3.790 2,664,000 3.6678 3.46%
2023-07-03 0 3.470 3.430 3.470 3.290 3.530 2,620,000 9,025,160 3.4447 3.470 3.430 3.470 3.290 3.530 2,620,000 3.4447 0.58%
2023-06-30 0 3.450 3.400 3.440 3.270 3.500 3,124,000 10,191,400 3.2623 3.450 3.400 3.440 3.270 3.500 3,124,000 3.2623 1.17%
2023-06-29 0 3.410 3.400 3.440 3.320 3.490 1,524,000 5,169,960 3.3924 3.410 3.400 3.440 3.320 3.490 1,524,000 3.3924 -0.58%
2023-06-28 0 3.430 3.430 3.480 3.400 3.770 2,800,000 9,874,360 3.5266 3.430 3.430 3.480 3.400 3.770 2,800,000 3.5266 -0.58%
2023-06-27 0 3.450 3.440 3.510 3.040 3.540 1,828,000 6,071,400 3.3213 3.450 3.440 3.510 3.040 3.540 1,828,000 3.3213 12.01%
2023-06-26 0 3.080 3.080 3.140 3.080 3.390 1,536,000 4,844,200 3.1538 3.080 3.080 3.140 3.080 3.390 1,536,000 3.1538 -6.95%
2023-06-23 0 3.310 3.310 3.440 3.300 3.510 408,000 1,380,880 3.3845 3.310 3.310 3.440 3.300 3.510 408,000 3.3845 -4.89%
2023-06-21 0 3.480 3.430 3.500 3.420 3.670 2,564,000 8,984,000 3.5039 3.480 3.430 3.500 3.420 3.670 2,564,000 3.5039 -4.92%
2023-06-20 0 3.660 3.630 3.680 3.460 3.710 2,784,000 10,051,360 3.6104 3.660 3.630 3.680 3.460 3.710 2,784,000 3.6104 1.39%
2023-06-19 0 3.610 3.570 3.620 3.250 3.640 2,920,000 10,236,800 3.5058 3.610 3.570 3.620 3.250 3.640 2,920,000 3.5058 7.76%
2023-06-16 0 3.350 3.350 3.380 3.250 3.610 1,368,000 4,695,040 3.4320 3.350 3.350 3.380 3.250 3.610 1,368,000 3.4320 -3.46%
2023-06-15 0 3.470 3.470 3.550 3.390 3.810 2,672,000 9,501,480 3.5559 3.470 3.470 3.550 3.390 3.810 2,672,000 3.5559 -9.40%
2023-06-14 0 3.830 3.830 3.860 3.640 4.100 2,216,000 8,547,440 3.8571 3.830 3.830 3.860 3.640 4.100 2,216,000 3.8571 6.69%
2023-06-13 0 3.590 3.560 3.660 3.140 3.770 3,208,000 11,533,440 3.5952 3.590 3.560 3.660 3.140 3.770 3,208,000 3.5952 11.84%
2023-06-12 0 3.210 3.200 3.250 3.100 3.690 4,268,000 14,169,960 3.3200 3.210 3.200 3.250 3.100 3.690 4,268,000 3.3200 -12.77%
2023-06-09 0 3.680 3.620 3.710 3.600 4.020 2,584,000 9,684,920 3.7480 3.680 3.620 3.710 3.600 4.020 2,584,000 3.7480 -4.17%
2023-06-08 0 3.840 3.840 3.850 3.510 4.200 4,648,000 17,740,760 3.8169 3.840 3.840 3.850 3.510 4.200 4,648,000 3.8169 -5.65%
2023-06-07 0 4.070 4.060 4.130 3.950 4.440 3,510,000 14,679,620 4.1822 4.070 4.060 4.130 3.950 4.440 3,510,000 4.1822 -2.63%
2023-06-06 0 4.180 4.160 4.220 3.790 4.330 4,080,000 16,732,000 4.1010 4.180 4.160 4.220 3.790 4.330 4,080,000 4.1010 9.42%
2023-06-05 0 3.820 3.820 3.880 3.600 3.950 4,258,000 16,217,296 3.8087 3.820 3.820 3.880 3.600 3.950 4,258,000 3.8087 3.80%
2023-06-02 0 3.680 3.670 3.680 3.270 3.700 3,129,800 10,872,049 3.4737 3.680 3.670 3.680 3.270 3.700 3,129,800 3.4737 15.72%
2023-06-01 0 3.180 3.180 3.280 3.000 3.580 6,424,000 21,057,040 3.2779 3.180 3.180 3.280 3.000 3.580 6,424,000 3.2779 3.92%
2023-05-31 0 3.060 3.060 3.090 2.630 3.100 4,096,000 12,012,680 2.9328 3.060 3.060 3.090 2.630 3.100 4,096,000 2.9328 12.92%
2023-05-30 0 2.710 2.690 2.730 2.540 2.970 4,088,000 11,438,460 2.7981 2.710 2.690 2.730 2.540 2.970 4,088,000 2.7981 -3.90%
2023-05-29 0 2.820 2.810 2.860 2.650 3.150 5,392,000 15,876,518 2.9445 2.820 2.810 2.860 2.650 3.150 5,392,000 2.9445 -0.70%
2023-05-25 0 2.840 2.830 2.840 2.750 2.910 2,616,000 7,377,400 2.8201 2.840 2.830 2.840 2.750 2.910 2,616,000 2.8201 1.43%
2023-05-24 0 2.800 2.780 2.800 2.440 2.800 4,428,000 11,891,760 2.6856 2.800 2.780 2.800 2.440 2.800 4,428,000 2.6856 12.00%
2023-05-23 0 2.500 2.490 2.500 2.300 2.750 6,818,000 17,249,800 2.5300 2.500 2.490 2.500 2.300 2.750 6,818,000 2.5300 0.00%
2023-05-22 0 2.500 2.490 2.500 2.110 2.500 7,004,000 16,144,560 2.3050 2.500 2.490 2.500 2.110 2.500 7,004,000 2.3050 16.82%
2023-05-19 0 2.140 2.140 2.160 2.130 2.240 1,288,000 2,787,960 2.1646 2.140 2.140 2.160 2.130 2.240 1,288,000 2.1646 -1.38%
2023-05-18 0 2.170 2.170 2.190 2.130 2.350 4,560,000 10,234,320 2.2444 2.170 2.170 2.190 2.130 2.350 4,560,000 2.2444 -1.36%
2023-05-17 0 2.200 2.190 2.200 1.960 2.340 3,496,000 7,708,080 2.2048 2.200 2.190 2.200 1.960 2.340 3,496,000 2.2048 4.76%
2023-05-16 0 2.100 2.100 2.140 2.020 2.440 5,024,000 10,993,240 2.1881 2.100 2.100 2.140 2.020 2.440 5,024,000 2.1881 -8.30%
2023-05-15 0 2.290 2.280 2.290 1.800 2.300 5,650,000 11,630,160 2.0584 2.290 2.280 2.290 1.800 2.300 5,650,000 2.0584 23.78%
2023-05-12 0 1.850 1.830 1.850 1.580 1.990 11,102,000 20,204,780 1.8199 1.850 1.830 1.850 1.580 1.990 11,102,000 1.8199 17.09%
2023-05-11 0 1.580 1.580 1.600 1.490 1.640 1,512,000 2,397,520 1.5857 1.580 1.580 1.600 1.490 1.640 1,512,000 1.5857 3.95%
2023-05-10 0 1.520 1.510 1.520 1.420 1.570 2,820,000 4,260,400 1.5108 1.520 1.510 1.520 1.420 1.570 2,820,000 1.5108 -1.94%
2023-05-09 0 1.550 1.540 1.550 1.540 1.700 4,196,000 6,776,410 1.6150 1.550 1.540 1.550 1.540 1.700 4,196,000 1.6150 -6.63%
2023-05-08 0 1.660 1.620 1.660 1.520 1.710 2,531,500 4,120,290 1.6276 1.660 1.620 1.660 1.520 1.710 2,531,500 1.6276 3.75%
2023-05-05 0 1.600 1.600 1.610 1.550 1.760 10,168,000 16,890,320 1.6611 1.600 1.600 1.610 1.550 1.760 10,168,000 1.6611 -1.23%
2023-05-04 0 1.620 1.620 1.630 1.340 1.630 7,676,000 11,814,240 1.5391 1.620 1.620 1.630 1.340 1.630 7,676,000 1.5391 19.12%
2023-05-03 0 1.360 1.360 1.400 1.320 1.450 1,960,000 2,713,000 1.3842 1.360 1.360 1.400 1.320 1.450 1,960,000 1.3842 -1.45%
2023-05-02 0 1.380 1.370 1.400 1.180 1.480 3,576,000 4,794,240 1.3407 1.380 1.370 1.400 1.180 1.480 3,576,000 1.3407 15.00%
2023-04-28 0 1.200 1.200 1.210 1.080 1.310 11,532,000 14,114,440 1.2239 1.200 1.200 1.210 1.080 1.310 11,532,000 1.2239 -6.98%
2023-04-27 0 1.290 1.290 1.310 1.240 1.340 6,896,000 8,911,040 1.2922 1.290 1.290 1.310 1.240 1.340 6,896,000 1.2922 2.38%
2023-04-26 0 1.260 1.260 1.270 1.260 1.580 13,326,000 18,157,020 1.3625 1.260 1.260 1.270 1.260 1.580 13,326,000 1.3625 -18.71%
2023-04-25 0 1.550 1.540 1.550 1.450 1.720 13,408,000 21,107,200 1.5742 1.550 1.540 1.550 1.450 1.720 13,408,000 1.5742 -3.13%
2023-04-24 0 1.600 1.590 1.600 1.380 1.710 15,596,000 24,883,440 1.5955 1.600 1.590 1.600 1.380 1.710 15,596,000 1.5955 15.94%
2023-04-21 0 1.380 1.380 1.390 1.360 1.640 12,356,000 18,135,520 1.4678 1.380 1.380 1.390 1.360 1.640 12,356,000 1.4678 -11.54%
2023-04-20 0 1.560 1.550 1.570 1.190 1.630 21,690,000 31,218,950 1.4393 1.560 1.550 1.570 1.190 1.630 21,690,000 1.4393 26.83%
2023-04-19 0 1.230 1.230 1.240 1.170 1.360 16,884,000 21,101,600 1.2498 1.230 1.230 1.240 1.170 1.360 16,884,000 1.2498 -2.38%
2023-04-18 0 1.260 1.250 1.260 0.960 1.280 26,664,000 31,195,540 1.1699 1.260 1.250 1.260 0.960 1.280 26,664,000 1.1699 28.57%
2023-04-17 0 0.980 0.970 0.980 0.930 0.990 2,812,000 2,701,000 0.9605 0.980 0.970 0.980 0.930 0.990 2,812,000 0.9605 0.00%
2023-04-14 0 0.980 0.980 0.990 0.960 1.030 6,504,000 6,418,640 0.9869 0.980 0.980 0.990 0.960 1.030 6,504,000 0.9869 -4.85%
2023-04-13 0 1.030 1.010 1.030 0.970 1.080 4,296,000 4,358,080 1.0145 1.030 1.010 1.030 0.970 1.080 4,296,000 1.0145 -1.90%
2023-04-12 0 1.050 1.040 1.050 1.030 1.120 6,752,000 7,251,840 1.0740 1.050 1.040 1.050 1.030 1.120 6,752,000 1.0740 -2.78%
2023-04-11 0 1.080 1.070 1.080 0.930 1.100 14,584,000 14,995,320 1.0282 1.080 1.070 1.080 0.930 1.100 14,584,000 1.0282 12.50%
2023-04-06 0 0.960 0.960 0.980 0.930 1.030 5,660,000 5,488,880 0.9698 0.960 0.960 0.980 0.930 1.030 5,660,000 0.9698 -4.95%
2023-04-04 0 1.010 0.990 1.010 0.860 1.180 42,967,999 43,326,998 1.0084 1.010 0.990 1.010 0.860 1.180 42,967,999 1.0084 -6.48%
2023-04-03 0 1.080 1.080 1.090 0.830 1.110 60,344,000 57,811,100 0.9580 1.080 1.080 1.090 0.830 1.110 60,344,000 0.9580 28.57%
2023-03-31 0 0.840 0.840 0.850 0.610 0.880 74,876,000 59,885,280 0.7998 0.840 0.840 0.850 0.610 0.880 74,876,000 0.7998

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top