ZJLD Group Inc: O

Exchange Code Listed Last trade Delisted
HK Main 06979  2023-04-27    
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 8.680 8.640 8.680 8.640 8.890 1,266,600 11,073,954 8.7431 8.680 8.640 8.680 8.640 8.890 1,266,600 8.7431 -1.70%
2025-12-30 0 8.830 8.830 8.840 8.300 8.850 8,541,600 72,926,834 8.5378 8.830 8.830 8.840 8.300 8.850 8,541,600 8.5378 1.96%
2025-12-29 0 8.660 8.660 8.680 8.530 8.960 7,202,400 62,627,876 8.6954 8.660 8.660 8.680 8.530 8.960 7,202,400 8.6954 -2.26%
2025-12-24 0 8.860 8.840 8.860 8.600 8.870 3,248,000 28,450,702 8.7595 8.860 8.840 8.860 8.600 8.870 3,248,000 8.7595 2.31%
2025-12-23 0 8.660 8.640 8.660 8.270 8.690 9,527,800 81,940,856 8.6002 8.660 8.640 8.660 8.270 8.690 9,527,800 8.6002 4.84%
2025-12-22 0 8.260 8.260 8.290 7.930 8.570 11,050,677 92,322,803 8.3545 8.260 8.260 8.290 7.930 8.570 11,050,677 8.3545 3.25%
2025-12-19 0 8.000 7.970 8.000 7.810 8.000 1,637,400 12,981,196 7.9279 8.000 7.970 8.000 7.810 8.000 1,637,400 7.9279 1.65%
2025-12-18 0 7.870 7.860 7.870 7.780 7.950 2,102,000 16,546,434 7.8718 7.870 7.860 7.870 7.780 7.950 2,102,000 7.8718 0.90%
2025-12-17 0 7.800 7.800 7.820 7.700 7.880 1,663,800 12,986,374 7.8052 7.800 7.800 7.820 7.700 7.880 1,663,800 7.8052 0.26%
2025-12-16 0 7.780 7.780 7.800 7.770 7.960 2,630,200 20,624,182 7.8413 7.780 7.780 7.800 7.770 7.960 2,630,200 7.8413 -1.64%
2025-12-15 0 7.910 7.910 7.940 7.880 8.180 9,029,200 71,687,286 7.9395 7.910 7.910 7.940 7.880 8.180 9,029,200 7.9395 0.13%
2025-12-12 0 7.900 7.900 7.940 7.710 8.020 6,047,000 47,771,195 7.9000 7.900 7.900 7.940 7.710 8.020 6,047,000 7.9000 1.94%
2025-12-11 0 7.750 7.750 7.760 7.670 7.970 3,334,714 25,803,329 7.7378 7.750 7.750 7.760 7.670 7.970 3,334,714 7.7378 -1.77%
2025-12-10 0 7.890 7.860 7.890 7.830 8.190 7,469,200 59,275,699 7.9360 7.890 7.860 7.890 7.830 8.190 7,469,200 7.9360 -1.38%
2025-12-09 0 8.000 8.000 8.020 7.850 8.300 8,301,000 66,263,798 7.9826 8.000 8.000 8.020 7.850 8.300 8,301,000 7.9826 -1.72%
2025-12-08 0 8.140 8.140 8.160 8.070 8.370 6,423,400 52,648,706 8.1964 8.140 8.140 8.160 8.070 8.370 6,423,400 8.1964 -0.49%
2025-12-05 0 8.180 8.170 8.180 7.730 8.190 6,477,400 51,410,469 7.9369 8.180 8.170 8.180 7.730 8.190 6,477,400 7.9369 3.68%
2025-12-04 0 7.890 7.890 7.900 7.800 7.980 3,447,449 27,143,597 7.8735 7.890 7.890 7.900 7.800 7.980 3,447,449 7.8735 -1.74%
2025-12-03 0 8.030 8.010 8.030 8.000 8.150 5,448,049 43,972,032 8.0712 8.030 8.010 8.030 8.000 8.150 5,448,049 8.0712 -1.47%
2025-12-02 0 8.150 8.140 8.150 8.100 8.280 6,494,400 53,039,149 8.1669 8.150 8.140 8.150 8.100 8.280 6,494,400 8.1669 -0.49%
2025-12-01 0 8.190 8.180 8.190 8.130 8.440 5,925,600 48,715,146 8.2211 8.190 8.180 8.190 8.130 8.440 5,925,600 8.2211 -0.85%
2025-11-28 0 8.260 8.260 8.290 8.260 8.430 2,687,800 22,375,054 8.3247 8.260 8.260 8.290 8.260 8.430 2,687,800 8.3247 -1.78%
2025-11-27 0 8.410 8.390 8.410 8.370 8.560 2,389,600 20,117,512 8.4188 8.410 8.390 8.410 8.370 8.560 2,389,600 8.4188 -0.24%
2025-11-26 0 8.430 8.430 8.440 8.220 8.520 2,894,800 24,410,785 8.4326 8.430 8.430 8.440 8.220 8.520 2,894,800 8.4326 0.96%
2025-11-25 0 8.350 8.350 8.370 8.320 8.590 5,445,125 45,974,434 8.4432 8.350 8.350 8.370 8.320 8.590 5,445,125 8.4432 -1.65%
2025-11-24 0 8.490 8.490 8.520 8.460 8.700 2,260,000 19,333,802 8.5548 8.490 8.490 8.520 8.460 8.700 2,260,000 8.5548 -0.35%
2025-11-21 0 8.520 8.510 8.520 8.500 8.910 4,093,800 35,283,660 8.6188 8.520 8.510 8.520 8.500 8.910 4,093,800 8.6188 -2.52%
2025-11-20 0 8.740 8.700 8.740 8.670 8.850 1,890,600 16,481,258 8.7175 8.740 8.700 8.740 8.670 8.850 1,890,600 8.7175 0.00%
2025-11-19 0 8.740 8.740 8.770 8.700 8.870 2,289,000 20,049,176 8.7589 8.740 8.740 8.770 8.700 8.870 2,289,000 8.7589 -1.02%
2025-11-18 0 8.830 8.820 8.830 8.800 8.980 2,381,600 21,135,219 8.8744 8.830 8.820 8.830 8.800 8.980 2,381,600 8.8744 -0.67%
2025-11-17 0 8.890 8.890 8.910 8.710 9.180 7,113,000 63,140,046 8.8767 8.890 8.890 8.910 8.710 9.180 7,113,000 8.8767 -4.41%
2025-11-14 0 9.300 9.180 9.300 9.120 9.490 5,805,400 53,432,534 9.2039 9.300 9.180 9.300 9.120 9.490 5,805,400 9.2039 -3.13%
2025-11-13 0 9.600 9.500 9.600 9.150 9.700 7,621,600 70,744,718 9.2821 9.600 9.500 9.600 9.150 9.700 7,621,600 9.2821 0.21%
2025-11-12 0 9.580 9.580 9.590 9.430 9.780 3,450,084 32,940,639 9.5478 9.580 9.580 9.590 9.430 9.780 3,450,084 9.5478 -0.73%
2025-11-11 0 9.650 9.640 9.650 9.310 9.750 7,558,000 72,390,790 9.5780 9.650 9.640 9.650 9.310 9.750 7,558,000 9.5780 2.66%
2025-11-10 0 9.400 9.400 9.410 9.030 9.560 8,498,600 80,195,346 9.4363 9.400 9.400 9.410 9.030 9.560 8,498,600 9.4363 2.73%
2025-11-07 0 9.150 9.150 9.160 8.880 9.150 2,616,600 23,591,026 9.0159 9.150 9.150 9.160 8.880 9.150 2,616,600 9.0159 0.66%
2025-11-06 0 9.090 9.090 9.100 9.010 9.200 2,104,400 19,104,446 9.0783 9.090 9.090 9.100 9.010 9.200 2,104,400 9.0783 0.66%
2025-11-05 0 9.030 9.020 9.030 8.960 9.310 4,396,090 40,197,940 9.1440 9.030 9.020 9.030 8.960 9.310 4,396,090 9.1440 -0.55%
2025-11-04 0 9.080 9.070 9.080 8.890 9.590 12,536,600 115,850,568 9.2410 9.080 9.070 9.080 8.890 9.590 12,536,600 9.2410 1.79%
2025-11-03 0 8.920 8.920 8.930 8.720 9.090 6,132,470 55,014,792 8.9711 8.920 8.920 8.930 8.720 9.090 6,132,470 8.9711 2.29%
2025-10-31 0 8.720 8.720 8.800 8.510 8.920 5,611,400 49,361,550 8.7967 8.720 8.720 8.800 8.510 8.920 5,611,400 8.7967 2.35%
2025-10-30 0 8.520 8.520 8.530 8.510 8.800 3,761,303 32,515,395 8.6447 8.520 8.520 8.530 8.510 8.800 3,761,303 8.6447 -1.84%
2025-10-28 0 8.680 8.630 8.680 8.500 8.800 5,432,600 46,820,200 8.6184 8.680 8.630 8.680 8.500 8.800 5,432,600 8.6184 0.81%
2025-10-27 0 8.610 8.610 8.650 8.550 8.900 8,699,620 75,429,018 8.6704 8.610 8.610 8.650 8.550 8.900 8,699,620 8.6704 -2.16%
2025-10-24 0 8.800 8.800 8.820 8.670 8.880 6,104,800 53,187,371 8.7124 8.800 8.800 8.820 8.670 8.880 6,104,800 8.7124 -0.23%
2025-10-23 0 8.820 8.820 8.860 8.650 8.900 5,691,623 49,908,026 8.7687 8.820 8.820 8.860 8.650 8.900 5,691,623 8.7687 0.68%
2025-10-22 0 8.760 8.760 8.800 8.750 9.000 6,271,637 55,498,069 8.8491 8.760 8.760 8.800 8.750 9.000 6,271,637 8.8491 -1.68%
2025-10-21 0 8.910 8.840 8.910 8.670 9.190 10,735,000 94,534,724 8.8062 8.910 8.840 8.910 8.670 9.190 10,735,000 8.8062 -2.62%
2025-10-20 0 9.150 9.100 9.150 8.850 9.350 8,842,200 80,309,566 9.0825 9.150 9.100 9.150 8.850 9.350 8,842,200 9.0825 0.22%
2025-10-17 0 9.130 8.920 9.130 8.810 9.480 9,747,800 87,775,772 9.0047 9.130 8.920 9.130 8.810 9.480 9,747,800 9.0047 -1.30%
2025-10-16 0 9.250 9.200 9.250 9.140 9.630 8,033,800 74,840,020 9.3156 9.250 9.200 9.250 9.140 9.630 8,033,800 9.3156 -2.84%
2025-10-15 0 9.520 9.520 9.530 9.390 9.670 8,456,000 80,690,811 9.5424 9.520 9.520 9.530 9.390 9.670 8,456,000 9.5424 1.93%
2025-10-14 0 9.340 9.340 9.350 8.870 9.550 17,371,800 162,210,688 9.3376 9.340 9.340 9.350 8.870 9.550 17,371,800 9.3376 5.42%
2025-10-13 0 8.860 8.850 8.860 8.510 8.900 8,484,600 74,689,756 8.8030 8.860 8.850 8.860 8.510 8.900 8,484,600 8.8030 0.91%
2025-10-10 0 8.780 8.780 8.790 8.600 8.930 6,447,634 56,925,740 8.8289 8.780 8.780 8.790 8.600 8.930 6,447,634 8.8289 1.97%
2025-10-09 0 8.610 8.610 8.620 8.550 9.180 13,259,590 116,337,024 8.7738 8.610 8.610 8.620 8.550 9.180 13,259,590 8.7738 -4.76%
2025-10-08 0 9.040 9.040 9.070 8.770 9.100 1,469,758 13,143,845 8.9429 9.040 9.040 9.070 8.770 9.100 1,469,758 8.9429 2.03%
2025-10-06 0 8.860 8.860 8.870 8.800 8.950 489,600 4,362,133 8.9096 8.860 8.860 8.870 8.800 8.950 489,600 8.9096 -0.78%
2025-10-03 0 8.930 8.910 9.000 8.740 9.000 1,753,400 15,603,268 8.8989 8.930 8.910 9.000 8.740 9.000 1,753,400 8.8989 0.68%
2025-10-02 0 8.870 8.870 8.910 8.580 9.000 1,823,800 16,100,609 8.8281 8.870 8.870 8.910 8.580 9.000 1,823,800 8.8281 -1.44%
2025-09-30 0 9.000 9.000 9.010 8.970 9.260 8,376,800 75,867,814 9.0569 9.000 9.000 9.010 8.970 9.260 8,376,800 9.0569 -2.28%
2025-09-29 0 9.210 9.210 9.230 9.010 9.370 5,713,800 52,721,076 9.2270 9.210 9.210 9.230 9.010 9.370 5,713,800 9.2270 0.11%
2025-09-26 0 9.200 9.150 9.200 8.740 9.240 15,782,200 142,819,638 9.0494 9.200 9.150 9.200 8.740 9.240 15,782,200 9.0494 4.43%
2025-09-25 0 8.810 8.810 8.840 8.680 9.300 26,925,000 238,900,725 8.8728 8.810 8.810 8.840 8.680 9.300 26,925,000 8.8728 -4.13%
2025-09-24 0 9.190 9.150 9.190 9.070 9.400 8,675,600 79,689,282 9.1854 9.190 9.150 9.190 9.070 9.400 8,675,600 9.1854 -0.43%
2025-09-23 0 9.230 9.210 9.230 9.180 9.600 6,359,400 59,221,780 9.3125 9.230 9.210 9.230 9.180 9.600 6,359,400 9.3125 -3.45%
2025-09-22 0 9.560 9.540 9.560 9.390 9.730 6,595,688 63,327,240 9.6013 9.560 9.540 9.560 9.390 9.730 6,595,688 9.6013 0.00%
2025-09-19 0 9.560 9.500 9.560 9.300 9.560 7,052,948 66,790,361 9.4699 9.560 9.500 9.560 9.300 9.560 7,052,948 9.4699 2.25%
2025-09-18 0 9.350 9.340 9.350 9.140 9.770 14,103,000 131,540,948 9.3272 9.350 9.340 9.350 9.140 9.770 14,103,000 9.3272 -3.21%
2025-09-17 0 9.660 9.630 9.660 9.350 9.880 9,611,800 91,751,022 9.5457 9.660 9.630 9.660 9.350 9.880 9,611,800 9.5457 0.00%
2025-09-16 0 9.660 9.650 9.660 9.540 9.800 3,861,400 37,376,822 9.6796 9.660 9.650 9.660 9.540 9.800 3,861,400 9.6796 -0.21%
2025-09-15 0 9.680 9.680 9.690 9.600 9.880 4,840,600 46,971,956 9.7037 9.680 9.680 9.690 9.600 9.880 4,840,600 9.7037 -1.02%
2025-09-12 0 9.780 9.780 9.800 9.530 10.11 12,706,800 126,037,937 9.9189 9.780 9.780 9.800 9.530 10.11 12,706,800 9.9189 1.14%
2025-09-11 0 9.670 9.660 9.670 9.250 9.700 11,068,000 104,785,480 9.4674 9.670 9.660 9.670 9.250 9.700 11,068,000 9.4674 2.98%
2025-09-10 0 9.390 9.390 9.400 9.180 9.530 11,420,800 107,163,342 9.3832 9.390 9.390 9.400 9.180 9.530 11,420,800 9.3832 -0.84%
2025-09-09 0 9.470 9.410 9.480 9.110 9.800 29,775,200 277,809,774 9.3302 9.470 9.410 9.480 9.110 9.800 29,775,200 9.3302 -3.27%
2025-09-08 0 9.790 9.760 9.790 9.510 9.940 19,478,000 189,660,226 9.7372 9.790 9.760 9.790 9.510 9.940 19,478,000 9.7372 1.56%
2025-09-05 0 9.640 9.640 9.650 9.600 10.05 10,319,000 101,045,975 9.7922 9.640 9.640 9.650 9.600 10.05 10,319,000 9.7922 -2.53%
2025-09-04 0 9.890 9.850 9.890 9.770 10.18 10,062,000 99,592,160 9.8978 9.890 9.850 9.890 9.770 10.18 10,062,000 9.8978 -0.10%
2025-09-03 0 9.900 9.900 9.910 9.750 10.26 13,891,200 139,216,313 10.022 9.900 9.900 9.910 9.750 10.26 13,891,200 10.022 -1.79%
2025-09-02 0 10.08 10.07 10.08 9.930 10.21 9,973,800 100,706,689 10.097 10.08 10.07 10.08 9.930 10.21 9,973,800 10.097 0.40%
2025-09-01 0 10.04 10.03 10.04 9.680 10.27 17,051,000 169,644,555 9.9492 10.04 10.03 10.04 9.680 10.27 17,051,000 9.9492 -1.08%
2025-08-29 0 10.15 10.15 10.16 9.490 10.29 25,178,000 254,716,868 10.117 10.15 10.15 10.16 9.490 10.29 25,178,000 10.117 6.28%
2025-08-28 0 9.550 9.550 9.560 9.330 9.840 13,566,400 129,559,966 9.5501 9.550 9.550 9.560 9.330 9.840 13,566,400 9.5501 -0.42%
2025-08-27 0 9.590 9.590 9.600 9.460 9.880 25,154,724 243,097,792 9.6641 9.590 9.590 9.600 9.460 9.880 25,154,724 9.6641 -1.84%
2025-08-26 0 9.770 9.750 9.770 9.620 10.35 31,770,378 318,133,157 10.014 9.770 9.750 9.770 9.620 10.35 31,770,378 10.014 -2.88%
2025-08-25 0 10.06 10.05 10.06 9.740 10.32 33,724,348 341,033,978 10.112 10.06 10.05 10.06 9.740 10.32 33,724,348 10.112 2.03%
2025-08-22 0 9.860 9.860 9.880 9.820 10.28 22,920,600 229,546,800 10.015 9.860 9.860 9.880 9.820 10.28 22,920,600 10.015 -2.09%
2025-08-21 0 10.07 10.06 10.07 9.710 10.35 33,470,600 333,350,755 9.9595 10.07 10.06 10.07 9.710 10.35 33,470,600 9.9595 -0.79%
2025-08-20 0 10.15 10.13 10.15 9.720 10.90 70,652,000 727,535,306 10.297 10.15 10.13 10.15 9.720 10.90 70,652,000 10.297 4.00%
2025-08-19 0 9.760 9.760 9.770 9.120 9.850 42,644,298 407,978,241 9.5670 9.760 9.760 9.770 9.120 9.850 42,644,298 9.5670 6.90%
2025-08-18 0 9.130 9.120 9.130 8.830 9.560 28,536,200 262,492,565 9.1986 9.130 9.120 9.130 8.830 9.560 28,536,200 9.1986 2.24%
2025-08-15 0 8.930 8.930 8.940 8.610 9.180 42,654,200 380,138,946 8.9121 8.930 8.930 8.940 8.610 9.180 42,654,200 8.9121 3.48%
2025-08-14 0 8.630 8.620 8.630 8.050 8.700 36,445,990 307,807,241 8.4456 8.630 8.620 8.630 8.050 8.700 36,445,990 8.4456 7.47%
2025-08-13 0 8.030 8.030 8.050 7.680 8.250 22,614,800 179,897,199 7.9548 8.030 8.030 8.050 7.680 8.250 22,614,800 7.9548 1.26%
2025-08-12 0 7.930 7.930 7.940 7.410 8.380 58,172,000 464,657,231 7.9876 7.930 7.930 7.940 7.410 8.380 58,172,000 7.9876 8.04%
2025-08-11 0 7.340 7.340 7.350 7.170 7.510 19,251,400 142,016,336 7.3769 7.340 7.340 7.350 7.170 7.510 19,251,400 7.3769 2.66%
2025-08-08 0 7.150 7.140 7.150 7.110 7.490 12,536,400 91,227,711 7.2770 7.150 7.140 7.150 7.110 7.490 12,536,400 7.2770 -1.24%
2025-08-07 0 7.240 7.230 7.240 7.190 7.500 19,000,210 140,102,909 7.3738 7.240 7.230 7.240 7.190 7.500 19,000,210 7.3738 -1.90%
2025-08-06 0 7.380 7.380 7.390 6.590 7.580 42,887,232 312,119,809 7.2777 7.380 7.380 7.390 6.590 7.580 42,887,232 7.2777 7.89%
2025-08-05 0 6.840 6.840 6.860 6.680 6.950 8,350,800 57,193,161 6.8488 6.840 6.840 6.860 6.680 6.950 8,350,800 6.8488 2.55%
2025-08-04 0 6.670 6.640 6.670 6.450 6.670 4,321,400 28,456,824 6.5851 6.670 6.640 6.670 6.450 6.670 4,321,400 6.5851 3.25%
2025-08-01 0 6.460 6.460 6.490 6.370 6.730 10,659,200 69,394,079 6.5103 6.460 6.460 6.490 6.370 6.730 10,659,200 6.5103 -3.44%
2025-07-31 0 6.690 6.680 6.690 6.660 7.020 9,331,800 63,072,738 6.7589 6.690 6.680 6.690 6.660 7.020 9,331,800 6.7589 -4.43%
2025-07-30 0 7.000 6.970 7.000 6.870 7.080 7,066,200 49,441,200 6.9969 7.000 6.970 7.000 6.870 7.080 7,066,200 6.9969 0.43%
2025-07-29 0 6.970 6.960 6.970 6.770 6.970 5,598,000 38,454,880 6.8694 6.970 6.960 6.970 6.770 6.970 5,598,000 6.8694 1.31%
2025-07-28 0 6.880 6.880 6.890 6.760 6.910 5,513,600 37,851,116 6.8650 6.880 6.880 6.890 6.760 6.910 5,513,600 6.8650 1.03%
2025-07-25 0 6.810 6.800 6.810 6.800 7.120 10,539,200 72,999,633 6.9265 6.810 6.800 6.810 6.800 7.120 10,539,200 6.9265 -3.13%
2025-07-24 0 7.030 7.030 7.040 7.000 7.460 20,533,252 146,834,716 7.1511 7.030 7.030 7.040 7.000 7.460 20,533,252 7.1511 -3.03%
2025-07-23 0 7.250 7.250 7.260 7.100 7.480 22,055,000 161,236,333 7.3106 7.250 7.250 7.260 7.100 7.480 22,055,000 7.3106 1.83%
2025-07-22 0 7.120 7.100 7.130 6.670 7.200 23,603,800 164,994,786 6.9902 7.120 7.100 7.130 6.670 7.200 23,603,800 6.9902 6.11%
2025-07-21 0 6.710 6.690 6.710 6.530 6.720 6,878,800 45,672,000 6.6395 6.710 6.690 6.710 6.530 6.720 6,878,800 6.6395 1.98%
2025-07-18 0 6.580 6.570 6.580 6.510 6.700 6,966,800 46,018,785 6.6054 6.580 6.570 6.580 6.510 6.700 6,966,800 6.6054 0.46%
2025-07-17 0 6.550 6.540 6.550 6.490 6.630 5,499,800 36,049,929 6.5548 6.550 6.540 6.550 6.490 6.630 5,499,800 6.5548 0.61%
2025-07-16 0 6.510 6.510 6.530 6.300 6.620 10,792,800 70,121,355 6.4970 6.510 6.510 6.530 6.300 6.620 10,792,800 6.4970 3.33%
2025-07-15 0 6.300 6.290 6.300 6.260 6.420 4,975,800 31,548,044 6.3403 6.300 6.290 6.300 6.260 6.420 4,975,800 6.3403 -1.87%
2025-07-14 0 6.420 6.420 6.440 6.410 6.600 7,656,000 49,621,710 6.4814 6.420 6.420 6.440 6.410 6.600 7,656,000 6.4814 -0.77%
2025-07-11 0 6.470 6.470 6.490 6.400 6.680 12,221,200 79,627,324 6.5155 6.470 6.470 6.490 6.400 6.680 12,221,200 6.5155 0.31%
2025-07-10 0 6.450 6.440 6.450 6.280 6.460 5,963,000 38,010,144 6.3743 6.450 6.440 6.450 6.280 6.460 5,963,000 6.3743 0.94%
2025-07-09 0 6.390 6.390 6.400 6.300 6.520 4,779,600 30,743,419 6.4322 6.390 6.390 6.400 6.300 6.520 4,779,600 6.4322 0.79%
2025-07-08 0 6.340 6.330 6.340 6.320 6.440 3,606,800 22,996,692 6.3759 6.340 6.330 6.340 6.320 6.440 3,606,800 6.3759 -0.16%
2025-07-07 0 6.350 6.350 6.370 6.260 6.410 6,998,800 44,304,820 6.3303 6.350 6.350 6.370 6.260 6.410 6,998,800 6.3303 -0.78%
2025-07-04 0 6.400 6.380 6.400 6.250 6.440 6,287,200 39,920,756 6.3495 6.400 6.380 6.400 6.250 6.440 6,287,200 6.3495 0.95%
2025-07-03 0 6.340 6.340 6.350 6.290 6.420 5,818,400 36,963,727 6.3529 6.340 6.340 6.350 6.290 6.420 5,818,400 6.3529 0.96%
2025-07-02 0 6.280 6.270 6.280 6.150 6.300 5,349,200 33,372,338 6.2388 6.280 6.270 6.280 6.150 6.300 5,349,200 6.2388 1.78%
2025-06-30 0 6.170 6.160 6.170 6.060 6.280 7,269,400 44,965,574 6.1856 6.170 6.160 6.170 6.060 6.280 7,269,400 6.1856 1.31%
2025-06-27 0 6.090 6.080 6.090 6.050 6.220 6,554,000 40,158,908 6.1274 6.090 6.080 6.090 6.050 6.220 6,554,000 6.1274 -1.46%
2025-06-26 0 6.180 6.170 6.180 6.130 6.220 4,096,600 25,323,284 6.1815 6.180 6.170 6.180 6.130 6.220 4,096,600 6.1815 -0.80%
2025-06-25 0 6.230 6.210 6.230 6.140 6.260 3,651,600 22,603,394 6.1900 6.230 6.210 6.230 6.140 6.260 3,651,600 6.1900 0.65%
2025-06-24 0 6.190 6.190 6.200 6.100 6.280 5,917,800 36,830,652 6.2237 6.190 6.190 6.200 6.100 6.280 5,917,800 6.2237 1.98%
2025-06-23 0 6.070 6.070 6.080 6.040 6.180 11,854,000 72,634,268 6.1274 6.070 6.070 6.080 6.040 6.180 11,854,000 6.1274 -1.46%
2025-06-20 0 6.160 6.120 6.160 5.950 6.180 14,179,820 86,667,346 6.1120 6.160 6.120 6.160 5.950 6.180 14,179,820 6.1120 4.58%
2025-06-19 0 5.890 5.890 5.900 5.860 6.090 9,564,400 57,183,818 5.9788 5.890 5.890 5.900 5.860 6.090 9,564,400 5.9788 -2.64%
2025-06-18 0 6.050 6.040 6.050 5.990 6.240 14,152,200 85,750,902 6.0592 6.050 6.040 6.050 5.990 6.240 14,152,200 6.0592 1.68%
2025-06-17 0 5.950 5.950 5.960 5.950 6.150 8,123,200 48,905,680 6.0205 5.950 5.950 5.960 5.950 6.150 8,123,200 6.0205 -2.62%
2025-06-16 0 6.110 6.100 6.110 5.900 6.180 17,957,400 108,573,608 6.0462 6.110 6.100 6.110 5.900 6.180 17,957,400 6.0462 0.00%
2025-06-13 0 6.110 6.100 6.110 6.090 6.330 11,586,600 71,740,768 6.1917 6.110 6.100 6.110 6.090 6.330 11,586,600 6.1917 -2.86%
2025-06-12 0 6.290 6.290 6.300 6.260 6.450 15,936,000 101,427,037 6.3646 6.290 6.290 6.300 6.260 6.450 15,936,000 6.3646 -2.18%
2025-06-11 0 6.430 6.430 6.440 6.420 6.540 5,355,000 34,658,974 6.4723 6.430 6.430 6.440 6.420 6.540 5,355,000 6.4723 -0.77%
2025-06-10 0 6.480 6.470 6.480 6.400 6.560 5,094,400 33,057,134 6.4889 6.480 6.470 6.480 6.400 6.560 5,094,400 6.4889 0.00%
2025-06-09 0 6.480 6.470 6.480 6.420 6.510 4,892,800 31,604,870 6.4595 6.480 6.470 6.480 6.420 6.510 4,892,800 6.4595 0.00%
2025-06-06 0 6.480 6.460 6.480 6.380 6.590 5,616,800 36,421,910 6.4845 6.480 6.460 6.480 6.380 6.590 5,616,800 6.4845 0.93%
2025-06-05 0 6.420 6.420 6.430 6.340 6.650 7,549,000 49,061,402 6.4991 6.420 6.420 6.430 6.340 6.650 7,549,000 6.4991 0.78%
2025-06-04 0 6.370 6.370 6.380 6.360 6.450 5,526,200 35,402,789 6.4064 6.370 6.370 6.380 6.360 6.450 5,526,200 6.4064 0.31%
2025-06-03 0 6.350 6.340 6.350 6.340 6.500 7,515,000 48,181,844 6.4114 6.350 6.340 6.350 6.340 6.500 7,515,000 6.4114 -0.16%
2025-06-02 0 6.360 6.360 6.370 6.260 6.610 4,270,200 26,931,130 6.3068 6.360 6.360 6.370 6.260 6.610 4,270,200 6.3068 -3.78%
2025-05-30 0 6.610 6.600 6.610 6.350 6.620 10,357,400 67,236,459 6.4916 6.610 6.600 6.610 6.350 6.620 10,357,400 6.4916 1.38%
2025-05-29 0 6.520 6.500 6.520 6.420 6.530 2,835,200 18,377,216 6.4818 6.520 6.500 6.520 6.420 6.530 2,835,200 6.4818 0.31%
2025-05-28 0 6.500 6.490 6.500 6.410 6.550 3,674,000 23,900,776 6.5054 6.500 6.490 6.500 6.410 6.550 3,674,000 6.5054 0.78%
2025-05-27 0 6.450 6.440 6.450 6.400 6.590 5,357,600 34,660,205 6.4694 6.450 6.440 6.450 6.400 6.590 5,357,600 6.4694 0.16%
2025-05-26 0 6.440 6.430 6.440 6.400 6.760 7,443,200 48,453,522 6.5098 6.440 6.430 6.440 6.400 6.760 7,443,200 6.5098 -3.59%
2025-05-23 0 6.680 6.660 6.680 6.500 6.720 4,499,400 29,954,882 6.6575 6.680 6.660 6.680 6.500 6.720 4,499,400 6.6575 1.98%
2025-05-22 0 6.550 6.540 6.550 6.530 6.630 5,304,600 34,770,879 6.5549 6.550 6.540 6.550 6.530 6.630 5,304,600 6.5549 -1.36%
2025-05-21 0 6.640 6.630 6.640 6.610 6.740 4,697,800 31,161,772 6.6333 6.640 6.630 6.640 6.610 6.740 4,697,800 6.6333 -0.90%
2025-05-20 0 6.700 6.700 6.710 6.660 6.740 4,427,400 29,624,592 6.6912 6.700 6.700 6.710 6.660 6.740 4,427,400 6.6912 -0.74%
2025-05-19 0 6.750 6.750 6.780 6.520 6.810 6,265,000 42,023,820 6.7077 6.750 6.750 6.780 6.520 6.810 6,265,000 6.7077 0.30%
2025-05-16 0 6.730 6.720 6.730 6.700 6.880 4,037,400 27,285,914 6.7583 6.730 6.720 6.730 6.700 6.880 4,037,400 6.7583 -2.04%
2025-05-15 0 6.870 6.860 6.870 6.810 6.980 4,121,600 28,383,276 6.8865 6.870 6.860 6.870 6.810 6.980 4,121,600 6.8865 -1.15%
2025-05-14 0 6.950 6.940 6.950 6.600 6.970 8,584,200 59,100,362 6.8848 6.950 6.940 6.950 6.600 6.970 8,584,200 6.8848 4.67%
2025-05-13 0 6.640 6.640 6.670 6.620 6.770 5,078,800 33,917,805 6.6783 6.640 6.640 6.670 6.620 6.770 5,078,800 6.6783 -0.60%
2025-05-12 0 6.890 6.880 6.890 6.720 6.940 5,464,200 37,602,745 6.8817 6.680 6.670 6.680 6.515 6.728 5,635,979 6.6719 1.32%
2025-05-09 0 6.800 6.790 6.800 6.720 6.840 4,900,400 33,279,510 6.7912 6.593 6.583 6.593 6.515 6.632 5,054,454 6.5842 0.29%
2025-05-08 0 6.780 6.780 6.790 6.700 6.840 4,512,400 30,663,878 6.7955 6.573 6.573 6.583 6.496 6.632 4,654,257 6.5884 0.74%
2025-05-07 0 6.730 6.710 6.730 6.650 6.850 7,264,400 49,158,358 6.7670 6.525 6.505 6.525 6.447 6.641 7,492,772 6.5608 1.51%
2025-05-06 0 6.630 6.620 6.630 6.450 6.660 7,531,800 49,300,600 6.5457 6.428 6.418 6.428 6.253 6.457 7,768,578 6.3462 0.15%
2025-05-02 0 6.620 6.610 6.620 6.440 6.660 650,800 4,285,530 6.5850 6.418 6.409 6.418 6.244 6.457 671,259 6.3843 1.85%
2025-04-30 0 6.500 6.500 6.510 6.460 6.630 3,859,200 25,119,168 6.5089 6.302 6.302 6.312 6.263 6.428 3,980,522 6.3105 -0.76%
2025-04-29 0 6.550 6.540 6.550 6.510 6.610 5,530,827 36,186,571 6.5427 6.350 6.341 6.350 6.312 6.409 5,704,700 6.3433 -0.15%
2025-04-28 0 6.560 6.550 6.560 6.540 6.740 6,742,200 44,521,278 6.6034 6.360 6.350 6.360 6.341 6.535 6,954,155 6.4021 -2.24%
2025-04-25 0 6.710 6.710 6.730 6.700 6.830 3,779,400 25,599,696 6.7735 6.505 6.505 6.525 6.496 6.622 3,898,213 6.5670 -0.30%
2025-04-24 0 6.730 6.730 6.740 6.710 6.910 4,497,874 30,572,014 6.7970 6.525 6.525 6.535 6.505 6.699 4,639,274 6.5898 -1.75%
2025-04-23 0 6.850 6.850 6.860 6.840 6.950 4,831,000 33,205,446 6.8734 6.641 6.641 6.651 6.632 6.738 4,982,873 6.6639 0.29%
2025-04-22 0 6.830 6.830 6.840 6.680 6.840 5,077,694 34,379,561 6.7707 6.622 6.622 6.632 6.476 6.632 5,237,322 6.5643 0.44%
2025-04-17 0 6.800 6.800 6.830 6.580 6.840 4,897,600 33,006,724 6.7394 6.593 6.593 6.622 6.379 6.632 5,051,566 6.5340 2.56%
2025-04-16 0 6.630 6.620 6.630 6.590 6.800 5,113,000 33,930,870 6.6362 6.428 6.418 6.428 6.389 6.593 5,273,738 6.4339 -2.07%
2025-04-15 0 6.770 6.770 6.810 6.730 6.890 4,435,200 30,137,556 6.7951 6.564 6.564 6.602 6.525 6.680 4,574,630 6.5880 -0.88%
2025-04-14 0 6.830 6.830 6.840 6.790 6.940 3,386,600 23,178,236 6.8441 6.622 6.622 6.632 6.583 6.728 3,493,065 6.6355 -0.44%
2025-04-11 0 6.860 6.830 6.860 6.760 6.980 4,561,600 31,157,746 6.8304 6.651 6.622 6.651 6.554 6.767 4,705,004 6.6223 -0.29%
2025-04-10 0 6.880 6.880 6.900 6.870 7.100 9,693,003 67,577,851 6.9718 6.670 6.670 6.690 6.661 6.884 9,997,723 6.7593 -1.15%
2025-04-09 0 6.960 6.960 6.980 6.560 7.030 9,408,200 64,557,156 6.8618 6.748 6.748 6.767 6.360 6.816 9,703,967 6.6527 0.58%
2025-04-08 0 6.920 6.910 6.920 6.500 6.960 11,648,000 78,163,824 6.7105 6.709 6.699 6.709 6.302 6.748 12,014,180 6.5060 7.79%
2025-04-07 0 6.420 6.410 6.420 6.380 7.120 15,659,200 104,832,278 6.6946 6.224 6.215 6.224 6.186 6.903 16,151,480 6.4906 -12.89%
2025-04-03 0 7.370 7.330 7.370 7.040 7.390 8,615,600 62,854,502 7.2954 7.145 7.107 7.145 6.825 7.165 8,886,450 7.0731 3.22%
2025-04-02 0 7.140 7.130 7.140 7.030 7.190 2,263,000 16,092,420 7.1111 6.922 6.913 6.922 6.816 6.971 2,334,142 6.8944 0.85%
2025-04-01 0 7.080 7.070 7.080 6.950 7.170 4,081,600 28,984,366 7.1012 6.864 6.855 6.864 6.738 6.951 4,209,914 6.8848 1.87%
2025-03-31 0 6.950 6.930 6.950 6.860 7.200 7,330,600 51,181,757 6.9819 6.738 6.719 6.738 6.651 6.981 7,561,053 6.7691 -2.52%
2025-03-28 0 7.130 7.100 7.130 7.000 7.300 5,016,200 35,646,522 7.1063 6.913 6.884 6.913 6.787 7.078 5,173,895 6.8897 -1.52%
2025-03-27 0 7.240 7.230 7.240 7.140 7.320 5,530,600 39,952,308 7.2239 7.019 7.010 7.019 6.922 7.097 5,704,466 7.0037 -0.28%
2025-03-26 0 7.260 7.250 7.260 7.090 7.360 6,857,800 49,741,344 7.2533 7.039 7.029 7.039 6.874 7.136 7,073,390 7.0322 2.40%
2025-03-25 0 7.090 7.090 7.100 7.070 7.500 8,718,400 62,573,530 7.1772 6.874 6.874 6.884 6.855 7.271 8,992,481 6.9584 -4.58%
2025-03-24 0 7.430 7.410 7.430 7.350 7.660 7,456,400 55,762,223 7.4784 7.204 7.184 7.204 7.126 7.427 7,690,808 7.2505 -0.13%
2025-03-21 0 7.440 7.390 7.440 7.180 7.680 14,325,270 106,876,896 7.4607 7.213 7.165 7.213 6.961 7.446 14,775,615 7.2333 1.22%
2025-03-20 0 7.350 7.340 7.350 7.330 7.720 10,861,000 80,804,741 7.4399 7.126 7.116 7.126 7.107 7.485 11,202,439 7.2131 -3.80%
2025-03-19 0 7.640 7.640 7.650 7.600 7.960 7,735,800 59,466,626 7.6872 7.407 7.407 7.417 7.368 7.717 7,978,991 7.4529 -3.54%
2025-03-18 0 7.920 7.910 7.920 7.700 8.010 15,037,400 117,340,012 7.8032 7.679 7.669 7.679 7.465 7.766 15,510,133 7.5654 0.25%
2025-03-17 0 7.900 7.880 7.900 7.810 8.460 20,508,600 165,660,467 8.0776 7.659 7.640 7.659 7.572 8.202 21,153,331 7.8314 -1.62%
2025-03-14 0 8.030 8.030 8.040 7.750 8.100 23,778,600 188,903,109 7.9442 7.785 7.785 7.795 7.514 7.853 24,526,131 7.7021 3.61%
2025-03-13 0 7.750 7.740 7.750 7.540 8.030 17,199,176 133,750,866 7.7766 7.514 7.504 7.514 7.310 7.785 17,739,869 7.5396 2.38%
2025-03-12 0 7.570 7.530 7.570 7.440 7.730 12,067,400 91,267,854 7.5632 7.339 7.300 7.339 7.213 7.494 12,446,764 7.3327 0.53%
2025-03-11 0 7.530 7.520 7.530 6.860 7.650 20,904,400 153,726,280 7.3538 7.300 7.291 7.300 6.651 7.417 21,561,574 7.1296 6.36%
2025-03-10 0 7.080 7.050 7.080 6.820 7.160 6,593,400 46,440,548 7.0435 6.864 6.835 6.864 6.612 6.942 6,800,678 6.8288 1.14%
2025-03-07 0 7.000 6.950 7.000 6.920 7.260 11,994,600 84,699,948 7.0615 6.787 6.738 6.787 6.709 7.039 12,371,676 6.8463 -1.13%
2025-03-06 0 7.080 7.080 7.100 7.010 7.170 6,950,200 49,225,280 7.0826 6.864 6.864 6.884 6.796 6.951 7,168,694 6.8667 0.71%
2025-03-05 0 7.030 7.010 7.030 6.820 7.100 7,033,600 48,667,006 6.9192 6.816 6.796 6.816 6.612 6.884 7,254,716 6.7083 1.88%
2025-03-04 0 6.900 6.890 6.900 6.860 7.140 7,020,400 48,589,188 6.9211 6.690 6.680 6.690 6.651 6.922 7,241,101 6.7102 -2.82%
2025-03-03 0 7.100 7.090 7.100 7.060 7.460 11,926,000 86,803,876 7.2785 6.884 6.874 6.884 6.845 7.233 12,300,919 7.0567 -2.07%
2025-02-28 0 7.250 7.250 7.260 7.060 7.470 25,887,355 188,488,069 7.2811 7.029 7.029 7.039 6.845 7.242 26,701,179 7.0592 0.97%
2025-02-27 0 7.180 7.170 7.180 6.700 7.220 21,438,200 151,106,778 7.0485 6.961 6.951 6.961 6.496 7.000 22,112,155 6.8337 6.69%
2025-02-26 0 6.730 6.720 6.730 6.510 6.770 7,158,000 47,971,592 6.7018 6.525 6.515 6.525 6.312 6.564 7,383,027 6.4976 3.38%
2025-02-25 0 6.510 6.510 6.540 6.470 6.680 6,933,600 45,515,867 6.5645 6.312 6.312 6.341 6.273 6.476 7,151,572 6.3645 -2.98%
2025-02-24 0 6.710 6.700 6.710 6.490 6.820 8,188,200 54,687,777 6.6789 6.505 6.496 6.505 6.292 6.612 8,445,613 6.4753 0.30%
2025-02-21 0 6.690 6.680 6.690 6.590 6.770 9,233,000 61,402,806 6.6504 6.486 6.476 6.486 6.389 6.564 9,523,259 6.4477 0.15%
2025-02-20 0 6.680 6.680 6.710 6.600 6.900 8,285,800 55,780,196 6.7320 6.476 6.476 6.505 6.399 6.690 8,546,282 6.5268 -1.18%
2025-02-19 0 6.760 6.750 6.760 6.640 6.880 7,621,200 51,497,212 6.7571 6.554 6.544 6.554 6.438 6.670 7,860,789 6.5512 -1.74%
2025-02-18 0 6.880 6.860 6.880 6.730 6.920 5,717,600 39,042,616 6.8285 6.670 6.651 6.670 6.525 6.709 5,897,345 6.6204 -0.29%
2025-02-17 0 6.900 6.900 6.910 6.660 6.960 11,645,600 79,388,984 6.8171 6.690 6.690 6.699 6.457 6.748 12,011,704 6.6093 1.47%
2025-02-14 0 6.800 6.790 6.800 6.570 6.820 9,367,000 63,140,594 6.7407 6.593 6.583 6.593 6.370 6.612 9,661,472 6.5353 4.13%
2025-02-13 0 6.530 6.520 6.530 6.380 6.800 13,793,800 91,793,987 6.6547 6.331 6.321 6.331 6.186 6.593 14,227,437 6.4519 1.71%
2025-02-12 0 6.420 6.420 6.430 6.260 6.450 7,308,600 46,265,389 6.3303 6.224 6.224 6.234 6.069 6.253 7,538,361 6.1373 1.90%
2025-02-11 0 6.300 6.300 6.310 6.300 6.690 9,829,000 62,792,312 6.3885 6.108 6.108 6.118 6.108 6.486 10,137,996 6.1938 -5.26%
2025-02-10 0 6.650 6.640 6.650 6.620 6.790 7,110,800 47,420,208 6.6688 6.447 6.438 6.447 6.418 6.583 7,334,343 6.4655 -0.89%
2025-02-07 0 6.710 6.700 6.710 6.550 6.810 5,855,200 39,190,696 6.6933 6.505 6.496 6.505 6.350 6.602 6,039,271 6.4893 1.67%
2025-02-06 0 6.600 6.560 6.600 6.400 6.620 2,686,600 17,625,424 6.5605 6.399 6.360 6.399 6.205 6.418 2,771,059 6.3605 1.85%
2025-02-05 0 6.480 6.470 6.480 6.370 6.600 3,705,800 23,868,826 6.4409 6.282 6.273 6.282 6.176 6.399 3,822,300 6.2446 -0.92%
2025-02-04 0 6.540 6.520 6.540 6.360 6.700 3,515,200 22,786,292 6.4822 6.341 6.321 6.341 6.166 6.496 3,625,708 6.2846 1.55%
2025-02-03 0 6.440 6.440 6.450 6.300 6.700 4,435,800 28,511,273 6.4275 6.244 6.244 6.253 6.108 6.496 4,575,249 6.2316 -3.16%
2025-01-28 0 6.650 6.650 6.670 6.410 6.700 330,200 2,184,474 6.6156 6.447 6.447 6.467 6.215 6.496 340,581 6.4140 -0.30%
2025-01-27 0 6.670 6.630 6.670 6.500 6.840 3,319,800 22,307,132 6.7194 6.467 6.428 6.467 6.302 6.632 3,424,165 6.5146 1.21%
2025-01-24 0 6.590 6.580 6.590 6.430 6.660 4,315,600 28,386,417 6.5776 6.389 6.379 6.389 6.234 6.457 4,451,270 6.3772 0.61%
2025-01-23 0 6.550 6.530 6.550 6.460 6.620 4,531,400 29,526,314 6.5159 6.350 6.331 6.350 6.263 6.418 4,673,854 6.3173 1.39%
2025-01-22 0 6.460 6.450 6.460 6.380 6.590 6,521,800 42,072,429 6.4510 6.263 6.253 6.263 6.186 6.389 6,726,827 6.2544 -2.27%
2025-01-21 0 6.610 6.610 6.620 6.540 6.750 3,890,600 25,772,216 6.6242 6.409 6.409 6.418 6.341 6.544 4,012,909 6.4223 -1.05%
2025-01-20 0 6.680 6.640 6.680 6.580 6.710 4,031,800 26,741,052 6.6325 6.476 6.438 6.476 6.379 6.505 4,158,548 6.4304 1.83%
2025-01-17 0 6.560 6.560 6.570 6.530 6.740 5,845,200 38,749,188 6.6292 6.360 6.360 6.370 6.331 6.535 6,028,956 6.4272 -1.65%
2025-01-16 0 6.670 6.650 6.670 6.560 6.810 6,635,000 44,164,428 6.6563 6.467 6.447 6.467 6.360 6.602 6,843,585 6.4534 0.15%
2025-01-15 0 6.660 6.650 6.660 6.600 6.760 5,238,400 35,143,482 6.7088 6.457 6.447 6.457 6.399 6.554 5,403,080 6.5043 -0.45%
2025-01-14 0 6.690 6.690 6.700 6.380 6.700 8,385,200 55,323,481 6.5978 6.486 6.486 6.496 6.186 6.496 8,648,807 6.3967 4.53%
2025-01-13 0 6.400 6.400 6.480 6.240 6.480 6,085,000 38,924,496 6.3968 6.205 6.205 6.282 6.050 6.282 6,276,295 6.2018 0.16%
2025-01-10 0 6.390 6.390 6.400 6.180 6.500 8,860,200 55,760,196 6.2933 6.195 6.195 6.205 5.992 6.302 9,138,739 6.1015 -1.08%
2025-01-09 0 6.460 6.460 6.480 6.350 6.610 5,415,800 35,209,620 6.5013 6.263 6.263 6.282 6.156 6.409 5,586,057 6.3031 0.16%
2025-01-08 0 6.450 6.450 6.460 6.290 6.540 6,375,536 40,903,868 6.4158 6.253 6.253 6.263 6.098 6.341 6,575,965 6.2202 0.47%
2025-01-07 0 6.420 6.410 6.420 6.220 6.530 12,838,200 81,336,750 6.3355 6.224 6.215 6.224 6.030 6.331 13,241,796 6.1424 3.22%
2025-01-06 0 6.220 6.220 6.230 6.210 6.550 16,925,200 107,491,382 6.3510 6.030 6.030 6.040 6.021 6.350 17,457,280 6.1574 -7.30%
2025-01-03 0 6.710 6.700 6.710 6.670 7.040 6,923,600 47,259,904 6.8259 6.505 6.496 6.505 6.467 6.825 7,141,258 6.6179 -2.04%
2025-01-02 0 6.850 6.820 6.850 6.630 6.950 9,120,882 61,873,207 6.7837 6.641 6.612 6.641 6.428 6.738 9,407,616 6.5769 0.88%
2024-12-31 0 6.790 6.750 6.790 6.620 6.800 2,063,600 13,921,152 6.7461 6.583 6.544 6.583 6.418 6.593 2,128,474 6.5404 1.95%
2024-12-30 0 6.660 6.660 6.680 6.590 6.740 6,102,298 40,588,305 6.6513 6.457 6.457 6.476 6.389 6.535 6,294,137 6.4486 -0.75%
2024-12-27 0 6.710 6.710 6.720 6.650 6.860 6,723,400 45,109,680 6.7094 6.505 6.505 6.515 6.447 6.651 6,934,764 6.5049 -2.04%
2024-12-24 0 6.850 6.820 6.850 6.730 6.850 2,709,400 18,430,630 6.8025 6.641 6.612 6.641 6.525 6.641 2,794,576 6.5951 1.78%
2024-12-23 0 6.730 6.720 6.730 6.680 6.930 5,781,800 38,994,050 6.7443 6.525 6.515 6.525 6.476 6.719 5,963,563 6.5387 -1.90%
2024-12-20 0 6.860 6.860 6.880 6.860 7.060 4,771,318 32,922,402 6.9001 6.651 6.651 6.670 6.651 6.845 4,921,315 6.6898 -0.58%
2024-12-19 0 6.900 6.890 6.900 6.870 7.110 11,718,000 80,908,842 6.9047 6.690 6.680 6.690 6.661 6.893 12,086,380 6.6942 -2.82%
2024-12-18 0 7.100 7.100 7.140 7.090 7.290 11,265,000 80,794,001 7.1721 6.884 6.884 6.922 6.874 7.068 11,619,139 6.9535 -1.25%
2024-12-17 0 7.190 7.190 7.200 7.050 7.300 5,617,800 40,301,652 7.1739 6.971 6.971 6.981 6.835 7.078 5,794,407 6.9553 0.98%
2024-12-16 0 7.120 7.100 7.120 7.080 7.410 12,320,800 89,045,784 7.2273 6.903 6.884 6.903 6.864 7.184 12,708,131 7.0070 -1.39%
2024-12-13 0 7.220 7.200 7.220 7.180 7.500 7,188,400 52,215,476 7.2639 7.000 6.981 7.000 6.961 7.271 7,414,383 7.0425 -3.73%
2024-12-12 0 7.500 7.490 7.500 7.330 7.600 9,500,800 71,532,078 7.5291 7.271 7.262 7.271 7.107 7.368 9,799,478 7.2996 2.04%
2024-12-11 0 7.350 7.350 7.360 7.240 7.540 5,741,600 42,588,838 7.4176 7.126 7.126 7.136 7.019 7.310 5,922,099 7.1915 1.24%
2024-12-10 0 7.260 7.260 7.270 7.260 8.100 15,952,400 121,375,257 7.6086 7.039 7.039 7.048 7.039 7.853 16,453,898 7.3767 -6.44%
2024-12-09 0 7.760 7.750 7.760 7.140 7.760 11,559,200 85,547,968 7.4009 7.523 7.514 7.523 6.922 7.523 11,922,588 7.1753 8.68%
2024-12-06 0 7.140 7.140 7.160 6.920 7.220 6,689,200 47,712,542 7.1328 6.922 6.922 6.942 6.709 7.000 6,899,489 6.9154 2.44%
2024-12-05 0 6.970 6.960 6.970 6.960 7.120 4,874,000 34,332,734 7.0441 6.758 6.748 6.758 6.748 6.903 5,027,225 6.8294 -1.83%
2024-12-04 0 7.100 7.100 7.120 7.060 7.280 4,362,600 31,164,482 7.1436 6.884 6.884 6.903 6.845 7.058 4,499,748 6.9258 -1.11%
2024-12-03 0 7.180 7.180 7.190 6.990 7.300 6,606,335 47,155,981 7.1380 6.961 6.961 6.971 6.777 7.078 6,814,019 6.9204 0.98%
2024-12-02 0 7.110 7.110 7.120 7.000 7.250 7,400,000 52,946,552 7.1549 6.893 6.893 6.903 6.787 7.029 7,632,635 6.9369 0.28%
2024-11-29 0 7.090 7.090 7.110 6.920 7.250 9,756,800 68,494,050 7.0201 6.874 6.874 6.893 6.709 7.029 10,063,526 6.8062 2.46%
2024-11-28 0 6.920 6.920 6.930 6.860 7.110 6,515,800 45,450,399 6.9754 6.709 6.709 6.719 6.651 6.893 6,720,638 6.7628 -1.84%
2024-11-27 0 7.050 7.050 7.060 6.540 7.100 9,226,778 62,882,334 6.8152 6.835 6.835 6.845 6.341 6.884 9,516,841 6.6075 5.70%
2024-11-26 0 6.670 6.670 6.680 6.550 6.820 7,689,232 51,650,652 6.7173 6.467 6.467 6.476 6.350 6.612 7,930,959 6.5125 1.68%
2024-11-25 0 6.560 6.560 6.590 6.370 6.740 9,476,400 62,007,304 6.5433 6.360 6.360 6.389 6.176 6.535 9,774,311 6.3439 2.98%
2024-11-22 0 6.370 6.360 6.370 6.320 6.590 11,519,000 74,291,928 6.4495 6.176 6.166 6.176 6.127 6.389 11,881,124 6.2529 -2.00%
2024-11-21 0 6.500 6.500 6.510 6.460 6.650 6,182,200 40,448,543 6.5427 6.302 6.302 6.312 6.263 6.447 6,376,551 6.3433 -1.22%
2024-11-20 0 6.580 6.580 6.600 6.370 6.610 12,076,800 78,468,698 6.4975 6.379 6.379 6.399 6.176 6.409 12,456,460 6.2994 1.39%
2024-11-19 0 6.490 6.480 6.490 6.390 6.680 9,196,000 59,821,150 6.5051 6.292 6.282 6.292 6.195 6.476 9,485,096 6.3069 -0.61%
2024-11-18 0 6.530 6.510 6.530 6.470 6.860 13,581,041 90,164,595 6.6390 6.331 6.312 6.331 6.273 6.651 14,007,990 6.4367 -3.55%
2024-11-15 0 6.770 6.770 6.780 6.750 7.080 9,832,200 67,412,118 6.8563 6.564 6.564 6.573 6.544 6.864 10,141,296 6.6473 -2.17%
2024-11-14 0 6.920 6.920 6.940 6.910 7.370 9,627,800 68,033,764 7.0664 6.709 6.709 6.728 6.699 7.145 9,930,470 6.8510 -4.95%
2024-11-13 0 7.280 7.270 7.280 7.170 7.380 6,077,200 44,044,290 7.2475 7.058 7.048 7.058 6.951 7.155 6,268,250 7.0266 -0.68%
2024-11-12 0 7.330 7.320 7.330 7.300 7.850 7,902,600 59,053,852 7.4727 7.107 7.097 7.107 7.078 7.611 8,151,035 7.2450 -2.91%
2024-11-11 0 7.550 7.530 7.550 7.430 7.670 10,906,200 81,978,286 7.5167 7.320 7.300 7.320 7.204 7.436 11,249,060 7.2876 -2.58%
2024-11-08 0 7.750 7.740 7.750 7.710 8.360 18,923,200 151,088,461 7.9843 7.514 7.504 7.514 7.475 8.105 19,518,091 7.7409 -4.67%
2024-11-07 0 8.130 8.110 8.130 7.600 8.440 31,248,200 253,088,659 8.0993 7.882 7.863 7.882 7.368 8.183 32,230,554 7.8524 6.00%
2024-11-06 0 7.670 7.650 7.670 7.580 8.000 8,324,400 64,394,223 7.7356 7.436 7.417 7.436 7.349 7.756 8,586,095 7.4998 -3.40%
2024-11-05 0 7.940 7.940 7.950 7.610 7.990 10,748,600 84,352,004 7.8477 7.698 7.698 7.708 7.378 7.746 11,086,505 7.6085 2.85%
2024-11-04 0 7.720 7.700 7.720 7.350 7.800 8,583,800 65,232,896 7.5995 7.485 7.465 7.485 7.126 7.562 8,853,650 7.3679 2.93%
2024-11-01 0 7.500 7.500 7.510 7.290 7.520 6,680,600 49,541,143 7.4157 7.271 7.271 7.281 7.068 7.291 6,890,619 7.1897 2.18%
2024-10-31 0 7.340 7.340 7.370 7.290 7.560 29,214,000 208,211,694 7.1271 7.116 7.116 7.145 7.068 7.330 30,132,404 6.9099 -0.81%
2024-10-30 0 7.400 7.390 7.400 7.270 7.720 5,778,600 42,860,550 7.4171 7.174 7.165 7.174 7.048 7.485 5,960,263 7.1911 -2.50%
2024-10-29 0 7.590 7.590 7.600 7.510 7.960 5,437,600 41,633,614 7.6566 7.359 7.359 7.368 7.281 7.717 5,608,543 7.4233 -2.44%
2024-10-28 0 7.780 7.780 7.800 7.640 7.960 5,579,200 43,670,216 7.8273 7.543 7.543 7.562 7.407 7.717 5,754,594 7.5888 -0.26%
2024-10-25 0 7.800 7.790 7.800 7.610 7.880 2,112,400 16,476,262 7.7998 7.562 7.553 7.562 7.378 7.640 2,178,808 7.5621 2.23%
2024-10-24 0 7.630 7.630 7.640 7.600 8.050 5,925,600 45,659,590 7.7055 7.397 7.397 7.407 7.368 7.805 6,111,884 7.4706 -3.54%
2024-10-23 0 7.910 7.910 7.930 7.610 8.180 9,732,400 77,536,099 7.9668 7.669 7.669 7.688 7.378 7.931 10,038,359 7.7240 3.67%
2024-10-22 0 7.630 7.630 7.650 7.350 7.710 9,194,590 70,179,135 7.6327 7.397 7.397 7.417 7.126 7.475 9,483,641 7.4000 3.53%
2024-10-21 0 7.370 7.370 7.400 7.320 7.560 9,358,647 69,458,331 7.4218 7.145 7.145 7.174 7.097 7.330 9,652,856 7.1956 -1.60%
2024-10-18 0 7.490 7.470 7.490 7.080 7.620 7,780,200 57,090,026 7.3379 7.262 7.242 7.262 6.864 7.388 8,024,787 7.1142 5.05%
2024-10-17 0 7.130 7.130 7.140 7.090 7.720 8,856,800 65,340,572 7.3774 6.913 6.913 6.922 6.874 7.485 9,135,232 7.1526 -5.06%
2024-10-16 0 7.510 7.510 7.520 7.200 7.930 10,360,400 77,955,354 7.5244 7.281 7.281 7.291 6.981 7.688 10,686,101 7.2950 3.02%
2024-10-15 0 7.290 7.290 7.300 7.210 7.990 11,504,800 86,467,377 7.5158 7.068 7.068 7.078 6.990 7.746 11,866,478 7.2867 -7.84%
2024-10-14 0 7.910 7.900 7.910 7.640 8.110 12,345,500 96,814,942 7.8421 7.669 7.659 7.669 7.407 7.863 12,733,607 7.6031 -3.65%
2024-10-10 0 8.210 8.210 8.250 7.880 8.490 17,883,000 146,838,164 8.2110 7.960 7.960 7.999 7.640 8.231 18,445,190 7.9608 5.26%
2024-10-09 0 7.800 7.800 7.810 7.550 8.600 27,598,600 220,865,628 8.0028 7.562 7.562 7.572 7.320 8.338 28,466,221 7.7589 -4.53%
2024-10-08 0 8.170 8.170 8.190 8.170 10.52 56,084,200 497,884,691 8.8775 7.921 7.921 7.940 7.921 10.20 57,847,326 8.6069 -20.99%
2024-10-07 0 10.34 10.32 10.34 9.590 10.36 12,147,800 123,907,993 10.200 10.02 10.01 10.02 9.298 10.04 12,529,692 9.8891 8.73%
2024-10-04 0 9.510 9.510 9.580 9.010 9.600 7,927,400 74,525,942 9.4011 9.220 9.220 9.288 8.735 9.307 8,176,615 9.1145 5.67%
2024-10-03 0 9.000 8.990 9.000 8.560 9.740 10,232,000 91,596,015 8.9519 8.726 8.716 8.726 8.299 9.443 10,553,665 8.6791 -5.76%
2024-10-02 0 9.550 9.550 9.600 9.150 9.930 19,516,400 187,627,043 9.6138 9.259 9.259 9.307 8.871 9.627 20,129,940 9.3208 0.32%
2024-09-30 0 9.520 9.510 9.520 8.800 9.590 38,456,090 355,899,016 9.2547 9.230 9.220 9.230 8.532 9.298 39,665,039 8.9726 13.33%
2024-09-27 0 8.400 8.400 8.410 7.860 8.520 37,945,600 309,932,224 8.1678 8.144 8.144 8.154 7.620 8.260 39,138,501 7.9189 9.66%
2024-09-26 0 7.660 7.660 7.670 6.630 7.750 31,720,200 231,246,456 7.2902 7.427 7.427 7.436 6.428 7.514 32,717,392 7.0680 16.24%
2024-09-25 0 6.590 6.570 6.590 6.520 7.070 11,050,600 74,956,515 6.7830 6.389 6.370 6.389 6.321 6.855 11,397,999 6.5763 -0.60%
2024-09-24 0 6.630 6.620 6.630 6.070 6.660 13,161,300 84,576,996 6.4262 6.428 6.418 6.428 5.885 6.457 13,575,053 6.2303 10.50%
2024-09-23 0 6.000 5.990 6.000 6.000 6.210 5,800,200 35,282,448 6.0830 5.817 5.807 5.817 5.817 6.021 5,982,542 5.8976 -1.15%
2024-09-20 0 6.070 6.040 6.070 5.810 6.140 7,100,200 42,830,367 6.0323 5.885 5.856 5.885 5.633 5.953 7,323,410 5.8484 3.06%
2024-09-19 0 5.890 5.880 5.890 5.620 6.080 21,556,400 126,910,006 5.8873 5.710 5.701 5.710 5.449 5.895 22,234,071 5.7079 3.15%
2024-09-17 0 5.710 5.700 5.710 5.560 5.780 5,646,400 32,279,949 5.7169 5.536 5.526 5.536 5.391 5.604 5,823,907 5.5427 -0.17%
2024-09-16 0 5.720 5.710 5.720 5.680 6.040 5,522,800 31,880,779 5.7726 5.546 5.536 5.546 5.507 5.856 5,696,421 5.5966 -4.51%
2024-09-13 0 5.990 5.990 6.000 5.970 6.120 9,997,800 60,453,810 6.0467 5.807 5.807 5.817 5.788 5.933 10,312,102 5.8624 -1.48%
2024-09-12 0 6.080 6.070 6.080 6.030 6.410 17,444,200 109,132,677 6.2561 5.895 5.885 5.895 5.846 6.215 17,992,596 6.0654 -4.25%
2024-09-11 0 6.350 6.320 6.350 6.240 6.420 5,264,000 33,325,086 6.3308 6.156 6.127 6.156 6.050 6.224 5,429,485 6.1378 -1.09%
2024-09-10 0 6.420 6.420 6.430 6.380 6.620 12,775,400 82,958,442 6.4936 6.224 6.224 6.234 6.186 6.418 13,177,022 6.2957 -1.68%
2024-09-09 0 6.530 6.530 6.540 6.440 6.600 5,101,600 33,110,592 6.4902 6.331 6.331 6.341 6.244 6.399 5,261,980 6.2924 -1.95%
2024-09-05 0 6.660 6.620 6.660 6.580 6.850 5,141,200 34,288,030 6.6693 6.457 6.418 6.457 6.379 6.641 5,302,825 6.4660 -1.48%
2024-09-04 0 6.760 6.760 6.770 6.640 6.880 8,014,000 54,026,494 6.7415 6.554 6.554 6.564 6.438 6.670 8,265,937 6.5360 -2.31%
2024-09-03 0 6.920 6.890 6.920 6.780 7.040 4,610,400 31,929,274 6.9255 6.709 6.680 6.709 6.573 6.825 4,755,338 6.7144 1.91%
2024-09-02 0 6.790 6.790 6.800 6.760 7.190 11,527,600 81,608,155 7.0794 6.583 6.583 6.593 6.554 6.971 11,889,995 6.8636 -6.22%
2024-08-30 0 7.240 7.180 7.240 6.750 7.370 6,758,000 48,342,646 7.1534 7.019 6.961 7.019 6.544 7.145 6,970,452 6.9354 6.00%
2024-08-29 0 6.830 6.790 6.830 6.510 6.840 4,630,400 31,187,764 6.7354 6.622 6.583 6.622 6.312 6.632 4,775,966 6.5301 3.33%
2024-08-28 0 6.610 6.600 6.610 6.350 6.760 6,924,000 45,414,480 6.5590 6.409 6.399 6.409 6.156 6.554 7,141,671 6.3591 -1.34%
2024-08-27 0 6.700 6.690 6.700 6.690 7.080 6,122,000 41,914,728 6.8466 6.496 6.486 6.496 6.486 6.864 6,314,458 6.6379 -4.83%
2024-08-26 0 7.040 7.030 7.050 6.930 7.110 4,644,100 32,598,725 7.0194 6.825 6.816 6.835 6.719 6.893 4,790,097 6.8054 1.15%
2024-08-23 0 6.960 6.960 6.970 6.960 7.100 6,902,200 48,444,192 7.0187 6.748 6.748 6.758 6.748 6.884 7,119,185 6.8047 -1.97%
2024-08-22 0 7.100 7.090 7.100 7.000 7.400 11,181,200 79,801,865 7.1371 6.884 6.874 6.884 6.787 7.174 11,532,705 6.9196 -4.05%
2024-08-21 0 7.400 7.400 7.410 7.370 7.790 8,614,646 65,574,319 7.6120 7.174 7.174 7.184 7.145 7.553 8,885,466 7.3800 -1.99%
2024-08-20 0 7.550 7.540 7.550 7.230 7.570 25,409,200 186,053,146 7.3223 7.320 7.310 7.320 7.010 7.339 26,207,992 7.0991 4.43%
2024-08-19 0 7.230 7.230 7.270 7.110 7.380 4,568,000 33,242,349 7.2772 7.010 7.010 7.048 6.893 7.155 4,711,605 7.0554 0.98%
2024-08-16 0 7.160 7.150 7.160 7.060 7.200 4,361,200 31,149,074 7.1423 6.942 6.932 6.942 6.845 6.981 4,498,304 6.9246 0.99%
2024-08-15 0 7.090 7.090 7.100 6.910 7.170 4,377,200 30,992,742 7.0805 6.874 6.874 6.884 6.699 6.951 4,514,807 6.8647 1.43%
2024-08-14 0 6.990 6.990 7.020 6.980 7.240 4,647,600 32,759,395 7.0487 6.777 6.777 6.806 6.767 7.019 4,793,707 6.8338 -2.51%
2024-08-13 0 7.170 7.170 7.210 7.100 7.320 4,209,400 30,209,576 7.1767 6.951 6.951 6.990 6.884 7.097 4,341,731 6.9580 -0.97%
2024-08-12 0 7.240 7.210 7.240 7.170 7.310 4,813,200 34,737,417 7.2171 7.019 6.990 7.019 6.951 7.087 4,964,513 6.9971 -0.28%
2024-08-09 0 7.260 7.240 7.260 7.220 7.400 5,425,800 39,445,496 7.2700 7.039 7.019 7.039 7.000 7.174 5,596,372 7.0484 1.54%
2024-08-08 0 7.150 7.150 7.180 6.950 7.290 5,932,200 42,448,994 7.1557 6.932 6.932 6.961 6.738 7.068 6,118,691 6.9376 1.42%
2024-08-07 0 7.050 7.050 7.070 7.010 7.120 5,127,600 36,224,510 7.0646 6.835 6.835 6.855 6.796 6.903 5,288,797 6.8493 0.00%
2024-08-06 0 7.050 7.040 7.070 6.990 7.130 5,915,200 41,795,937 7.0659 6.835 6.825 6.855 6.777 6.913 6,101,157 6.8505 1.29%
2024-08-05 0 6.960 6.950 6.960 6.760 7.180 5,792,400 40,480,258 6.9885 6.748 6.738 6.748 6.554 6.961 5,974,496 6.7755 0.87%
2024-08-02 0 6.900 6.880 6.900 6.750 7.000 5,439,200 37,302,316 6.8581 6.690 6.670 6.690 6.544 6.787 5,610,193 6.6490 -0.86%
2024-08-01 0 6.960 6.960 6.980 6.920 7.220 5,051,657 35,388,364 7.0053 6.748 6.748 6.767 6.709 7.000 5,210,467 6.7918 -2.93%
2024-07-31 0 7.170 7.170 7.190 6.910 7.220 6,736,000 48,113,276 7.1427 6.951 6.951 6.971 6.699 7.000 6,947,760 6.9250 3.91%
2024-07-30 0 6.900 6.890 6.900 6.810 7.030 5,728,400 39,467,656 6.8898 6.690 6.680 6.690 6.602 6.816 5,908,484 6.6798 -1.71%
2024-07-29 0 7.020 7.020 7.030 6.990 7.130 6,938,000 48,876,128 7.0447 6.806 6.806 6.816 6.777 6.913 7,156,111 6.8300 -1.27%
2024-07-26 0 7.110 7.090 7.110 7.070 7.270 6,465,200 46,246,534 7.1531 6.893 6.874 6.893 6.855 7.048 6,668,447 6.9351 0.00%
2024-07-25 0 7.110 7.110 7.120 7.050 7.220 5,914,600 42,234,552 7.1407 6.893 6.893 6.903 6.835 7.000 6,100,538 6.9231 -0.42%
2024-07-24 0 7.140 7.140 7.160 7.110 7.550 7,349,800 53,457,079 7.2733 6.922 6.922 6.942 6.893 7.320 7,580,857 7.0516 -4.42%
2024-07-23 0 7.470 7.450 7.470 7.430 7.800 6,047,600 45,764,080 7.5673 7.242 7.223 7.242 7.204 7.562 6,237,719 7.3367 -3.98%
2024-07-22 0 7.780 7.770 7.780 7.720 7.950 5,815,000 45,446,650 7.8154 7.543 7.533 7.543 7.485 7.708 5,997,807 7.5772 0.26%
2024-07-19 0 7.760 7.750 7.760 7.660 7.890 5,609,330 43,679,278 7.7869 7.523 7.514 7.523 7.427 7.650 5,785,671 7.5496 -1.02%
2024-07-18 0 7.840 7.840 7.850 7.820 8.040 5,321,600 41,895,975 7.8728 7.601 7.601 7.611 7.582 7.795 5,488,896 7.6329 -0.63%
2024-07-17 0 7.890 7.880 7.890 7.640 7.980 5,980,600 46,769,498 7.8202 7.650 7.640 7.650 7.407 7.737 6,168,613 7.5819 2.33%
2024-07-16 0 7.710 7.700 7.710 7.640 7.820 5,515,600 42,617,554 7.7267 7.475 7.465 7.475 7.407 7.582 5,688,995 7.4912 -0.26%
2024-07-15 0 7.730 7.710 7.730 7.660 7.940 5,760,400 44,677,808 7.7560 7.494 7.475 7.494 7.427 7.698 5,941,490 7.5196 -2.28%
2024-07-12 0 7.910 7.900 7.910 7.810 8.070 6,063,400 48,001,163 7.9165 7.669 7.659 7.669 7.572 7.824 6,254,016 7.6753 0.89%
2024-07-11 0 7.840 7.830 7.840 7.620 7.880 5,958,400 46,242,029 7.7608 7.601 7.591 7.601 7.388 7.640 6,145,715 7.5243 3.70%
2024-07-10 0 7.560 7.540 7.560 7.450 7.620 6,559,800 49,584,694 7.5589 7.330 7.310 7.330 7.223 7.388 6,766,021 7.3285 1.07%
2024-07-09 0 7.480 7.450 7.480 7.350 7.590 6,109,800 45,664,910 7.4740 7.252 7.223 7.252 7.126 7.359 6,301,875 7.2462 -0.13%
2024-07-08 0 7.490 7.480 7.490 7.430 7.680 5,137,000 38,496,336 7.4939 7.262 7.252 7.262 7.204 7.446 5,298,493 7.2655 -2.47%
2024-07-05 0 7.680 7.680 7.690 7.670 7.910 6,078,400 47,136,680 7.7548 7.446 7.446 7.456 7.436 7.669 6,269,487 7.5184 -2.04%
2024-07-04 0 7.840 7.800 7.840 7.710 8.060 5,783,800 45,260,054 7.8253 7.601 7.562 7.601 7.475 7.814 5,965,626 7.5868 -1.38%
2024-07-03 0 7.950 7.940 7.950 7.820 8.000 5,618,200 44,589,450 7.9366 7.708 7.698 7.708 7.582 7.756 5,794,820 7.6947 0.38%
2024-07-02 0 7.920 7.910 7.920 7.900 8.150 7,775,600 62,442,243 8.0305 7.679 7.669 7.679 7.659 7.902 8,020,043 7.7858 -1.98%
2024-06-28 0 8.080 8.080 8.100 8.050 8.390 5,842,600 47,879,546 8.1949 7.834 7.834 7.853 7.805 8.134 6,026,275 7.9451 -2.18%
2024-06-27 0 8.260 8.260 8.300 8.250 8.450 5,643,400 47,013,898 8.3308 8.008 8.008 8.047 7.999 8.192 5,820,812 8.0769 -1.31%
2024-06-26 0 8.370 8.370 8.380 8.130 8.430 6,758,000 56,291,302 8.3296 8.115 8.115 8.125 7.882 8.173 6,970,452 8.0757 3.08%
2024-06-25 0 8.300 8.280 8.300 8.130 8.520 7,570,800 63,232,810 8.3522 7.873 7.854 7.873 7.711 8.081 7,981,906 7.9220 2.09%
2024-06-24 0 8.130 8.120 8.130 8.030 8.400 8,883,200 72,077,828 8.1139 7.711 7.702 7.711 7.616 7.967 9,365,571 7.6960 -3.33%
2024-06-21 0 8.410 8.370 8.410 8.180 8.480 9,964,600 83,289,352 8.3585 7.977 7.939 7.977 7.759 8.043 10,505,693 7.9280 1.82%
2024-06-20 0 8.260 8.230 8.260 8.200 8.530 6,821,000 56,902,744 8.3423 7.835 7.806 7.835 7.778 8.091 7,191,391 7.9126 -2.13%
2024-06-19 0 8.440 8.430 8.440 8.300 8.590 7,500,300 63,415,757 8.4551 8.005 7.996 8.005 7.873 8.148 7,907,578 8.0196 1.08%
2024-06-18 0 8.350 8.330 8.350 8.270 8.590 7,795,400 65,175,054 8.3607 7.920 7.901 7.920 7.844 8.148 8,218,702 7.9301 -2.22%
2024-06-17 0 8.540 8.530 8.540 8.370 8.800 7,407,000 63,121,662 8.5219 8.100 8.091 8.100 7.939 8.347 7,809,211 8.0830 -2.18%
2024-06-14 0 8.730 8.720 8.730 8.520 9.000 9,736,600 84,511,300 8.6798 8.280 8.271 8.280 8.081 8.536 10,265,312 8.2327 -1.80%
2024-06-13 0 8.890 8.880 8.890 8.780 9.170 9,701,602 86,438,217 8.9097 8.432 8.423 8.432 8.328 8.698 10,228,413 8.4508 -1.88%
2024-06-12 0 9.060 9.060 9.070 8.950 9.510 9,563,200 87,334,918 9.1324 8.593 8.593 8.603 8.489 9.020 10,082,496 8.6620 -4.23%
2024-06-11 0 9.460 9.410 9.460 9.110 9.490 6,404,982 59,485,602 9.2874 8.973 8.925 8.973 8.641 9.001 6,752,782 8.8091 -0.32%
2024-06-07 0 9.490 9.480 9.490 9.400 9.770 7,663,000 72,967,393 9.5220 9.001 8.992 9.001 8.916 9.267 8,079,112 9.0316 -1.66%
2024-06-06 0 9.650 9.640 9.650 9.500 9.840 6,319,398 60,850,713 9.6292 9.153 9.143 9.153 9.011 9.333 6,662,551 9.1332 -0.62%
2024-06-05 0 9.710 9.700 9.710 9.650 10.08 9,387,750 92,548,758 9.8585 9.210 9.200 9.210 9.153 9.561 9,897,519 9.3507 -3.09%
2024-06-04 0 10.02 10.02 10.06 9.900 10.22 5,626,694 56,593,225 10.058 9.504 9.504 9.542 9.390 9.694 5,932,232 9.5400 -1.18%
2024-06-03 0 10.14 10.12 10.14 9.990 10.52 7,050,400 71,573,721 10.152 9.618 9.599 9.618 9.475 9.978 7,433,247 9.6289 -2.50%
2024-05-31 0 10.40 10.38 10.40 10.36 10.64 4,999,800 52,699,640 10.540 9.864 9.845 9.864 9.826 10.09 5,271,297 9.9975 0.19%
2024-05-30 0 10.38 10.32 10.38 10.08 10.52 5,237,400 53,800,920 10.272 9.845 9.788 9.845 9.561 9.978 5,521,799 9.7434 -0.76%
2024-05-29 0 10.46 10.46 10.52 10.46 10.74 2,744,200 29,074,892 10.595 9.921 9.921 9.978 9.921 10.19 2,893,214 10.049 -1.69%
2024-05-28 0 10.64 10.64 10.70 10.54 10.78 2,729,400 29,136,349 10.675 10.09 10.09 10.15 9.997 10.22 2,877,611 10.125 0.57%
2024-05-27 0 10.58 10.58 10.60 10.42 10.78 5,045,200 53,605,236 10.625 10.04 10.04 10.05 9.883 10.22 5,319,162 10.078 0.95%
2024-05-24 0 10.48 10.48 10.50 10.24 10.58 3,796,800 39,527,780 10.411 9.940 9.940 9.959 9.713 10.04 4,002,972 9.8746 1.35%
2024-05-23 0 10.34 10.28 10.34 10.28 10.68 4,996,200 52,100,116 10.428 9.807 9.751 9.807 9.751 10.13 5,267,501 9.8909 -2.82%
2024-05-22 0 10.64 10.62 10.64 10.44 10.70 4,088,800 43,296,052 10.589 10.09 10.07 10.09 9.902 10.15 4,310,828 10.044 0.76%
2024-05-21 0 10.56 10.54 10.56 10.54 11.12 5,111,395 54,587,870 10.680 10.02 9.997 10.02 9.997 10.55 5,388,951 10.130 -4.00%
2024-05-20 0 11.00 10.96 11.00 10.90 11.52 6,365,800 71,107,442 11.170 10.43 10.40 10.43 10.34 10.93 6,711,472 10.595 1.29%
2024-05-17 0 10.86 10.84 10.86 10.56 10.98 5,643,000 60,988,844 10.808 10.30 10.28 10.30 10.02 10.41 5,949,423 10.251 1.50%
2024-05-16 0 10.70 10.68 10.70 10.56 11.02 8,796,200 94,517,986 10.745 10.15 10.13 10.15 10.02 10.45 9,273,847 10.192 -1.65%
2024-05-14 0 10.88 10.88 10.90 10.82 11.48 6,110,600 67,620,204 11.066 10.32 10.32 10.34 10.26 10.89 6,442,415 10.496 -3.89%
2024-05-13 0 11.32 11.32 11.34 11.16 11.52 5,921,200 67,024,330 11.319 10.74 10.74 10.76 10.59 10.93 6,242,730 10.736 -0.35%
2024-05-10 0 11.36 11.32 11.38 11.18 11.60 5,606,000 63,406,500 11.310 10.77 10.74 10.79 10.60 11.00 5,910,414 10.728 0.00%
2024-05-09 0 11.36 11.32 11.36 11.10 11.42 6,985,200 78,642,972 11.259 10.77 10.74 10.77 10.53 10.83 7,364,507 10.679 3.27%
2024-05-08 0 11.00 11.00 11.02 10.96 11.50 7,418,630 82,773,929 11.158 10.43 10.43 10.45 10.40 10.91 7,821,473 10.583 -3.85%
2024-05-07 0 11.44 11.42 11.44 11.28 11.60 7,804,300 89,696,502 11.493 10.85 10.83 10.85 10.70 11.00 8,228,085 10.901 0.18%
2024-05-06 0 11.42 11.40 11.42 11.06 11.44 11,583,054 131,059,921 11.315 10.83 10.81 10.83 10.49 10.85 12,212,031 10.732 3.25%
2024-05-03 0 11.06 11.06 11.10 10.90 11.30 5,039,400 56,196,040 11.151 10.49 10.49 10.53 10.34 10.72 5,313,047 10.577 1.84%
2024-05-02 0 10.86 10.84 10.86 10.50 11.06 4,498,200 48,752,176 10.838 10.30 10.28 10.30 9.959 10.49 4,742,459 10.280 2.07%
2024-04-30 0 10.64 10.62 10.64 10.36 10.80 2,449,400 26,124,337 10.666 10.09 10.07 10.09 9.826 10.24 2,582,406 10.116 0.57%
2024-04-29 0 10.58 10.58 10.62 10.38 10.88 4,585,200 48,998,840 10.686 10.04 10.04 10.07 9.845 10.32 4,834,183 10.136 1.93%
2024-04-26 0 10.38 10.34 10.38 10.06 10.46 3,627,800 37,406,328 10.311 9.845 9.807 9.845 9.542 9.921 3,824,795 9.7800 0.78%
2024-04-25 0 10.30 10.30 10.36 10.20 10.44 2,697,000 27,878,924 10.337 9.770 9.770 9.826 9.675 9.902 2,843,451 9.8046 -0.77%
2024-04-24 0 10.38 10.34 10.38 10.10 10.46 2,457,200 25,350,623 10.317 9.845 9.807 9.845 9.580 9.921 2,590,630 9.7855 2.37%
2024-04-23 0 10.14 10.10 10.14 9.950 10.26 1,976,800 20,050,440 10.143 9.618 9.580 9.618 9.438 9.732 2,084,143 9.6205 1.40%
2024-04-22 0 10.00 9.990 10.00 9.750 10.16 2,329,800 23,292,426 9.9976 9.485 9.475 9.485 9.248 9.637 2,456,312 9.4827 2.46%
2024-04-19 0 9.760 9.750 9.760 9.620 10.00 2,991,200 29,187,728 9.7579 9.257 9.248 9.257 9.125 9.485 3,153,627 9.2553 -2.40%
2024-04-18 0 10.00 9.990 10.00 9.880 10.20 1,374,200 13,796,314 10.040 9.485 9.475 9.485 9.371 9.675 1,448,821 9.5224 0.10%
2024-04-17 0 9.990 9.990 10.00 9.840 10.12 1,671,600 16,707,735 9.9951 9.475 9.475 9.485 9.333 9.599 1,762,370 9.4803 1.42%
2024-04-16 0 9.850 9.840 9.850 9.750 10.02 3,750,400 36,847,353 9.8249 9.343 9.333 9.343 9.248 9.504 3,954,052 9.3189 -1.50%
2024-04-15 0 10.00 9.980 10.00 9.920 10.20 2,948,800 29,678,691 10.065 9.485 9.466 9.485 9.409 9.675 3,108,924 9.5463 0.00%
2024-04-12 0 10.00 9.980 10.00 9.950 10.26 4,466,000 44,744,859 10.019 9.485 9.466 9.485 9.438 9.732 4,708,510 9.5030 -2.53%
2024-04-11 0 10.26 10.22 10.26 9.890 10.32 6,167,000 62,396,746 10.118 9.732 9.694 9.732 9.381 9.788 6,501,877 9.5967 -0.97%
2024-04-10 0 10.36 10.34 10.36 10.12 10.52 6,175,800 63,582,776 10.295 9.826 9.807 9.826 9.599 9.978 6,511,155 9.7652 0.97%
2024-04-09 0 10.26 10.26 10.28 10.14 10.56 5,022,600 51,933,420 10.340 9.732 9.732 9.751 9.618 10.02 5,295,335 9.8074 -1.54%
2024-04-08 0 10.42 10.38 10.42 10.32 10.96 8,624,000 90,700,448 10.517 9.883 9.845 9.883 9.788 10.40 9,092,296 9.9755 -2.07%
2024-04-05 0 10.64 10.62 10.64 10.52 11.18 2,454,800 26,225,994 10.684 10.09 10.07 10.09 9.978 10.60 2,588,099 10.133 -5.17%
2024-04-03 0 11.22 11.18 11.22 11.00 11.32 6,081,400 68,219,768 11.218 10.64 10.60 10.64 10.43 10.74 6,411,629 10.640 1.63%
2024-04-02 0 11.04 11.00 11.04 10.96 11.48 11,139,158 124,093,245 11.140 10.47 10.43 10.47 10.40 10.89 11,744,031 10.566 1.28%
2024-03-28 0 10.90 10.88 10.90 10.72 11.24 12,748,000 140,222,155 11.000 10.34 10.32 10.34 10.17 10.66 13,440,235 10.433 1.68%
2024-03-27 0 10.72 10.72 10.76 10.72 10.96 7,904,200 85,450,488 10.811 10.17 10.17 10.21 10.17 10.40 8,333,410 10.254 -1.65%
2024-03-26 0 10.90 10.88 10.90 10.38 11.04 9,720,486 105,205,982 10.823 10.34 10.32 10.34 9.845 10.47 10,248,323 10.266 3.22%
2024-03-25 0 10.56 10.54 10.56 10.10 10.66 6,139,400 63,302,472 10.311 10.02 9.997 10.02 9.580 10.11 6,472,779 9.7798 1.34%
2024-03-22 0 10.42 10.40 10.42 10.30 10.80 4,357,800 45,756,912 10.500 9.883 9.864 9.883 9.770 10.24 4,594,435 9.9592 -2.98%
2024-03-21 0 10.74 10.74 10.76 10.34 10.74 6,716,400 71,456,272 10.639 10.19 10.19 10.21 9.807 10.19 7,081,111 10.091 3.07%
2024-03-20 0 10.42 10.42 10.44 10.36 10.92 6,267,400 66,292,068 10.577 9.883 9.883 9.902 9.826 10.36 6,607,729 10.033 -1.33%
2024-03-19 0 10.56 10.54 10.56 10.48 11.00 13,351,000 142,343,476 10.662 10.02 9.997 10.02 9.940 10.43 14,075,979 10.113 -4.00%
2024-03-18 0 11.00 11.00 11.06 10.82 11.20 2,920,000 32,159,569 11.014 10.43 10.43 10.49 10.26 10.62 3,078,560 10.446 -1.26%
2024-03-15 0 11.14 11.04 11.14 10.86 11.28 11,206,600 124,782,436 11.135 10.57 10.47 10.57 10.30 10.70 11,815,135 10.561 2.01%
2024-03-14 0 10.92 10.88 10.92 10.64 10.94 5,501,800 59,616,848 10.836 10.36 10.32 10.36 10.09 10.38 5,800,556 10.278 2.63%
2024-03-13 0 10.64 10.62 10.64 10.52 11.06 10,510,705 112,916,895 10.743 10.09 10.07 10.09 9.978 10.49 11,081,452 10.190 0.38%
2024-03-12 0 10.60 10.60 10.62 10.12 10.64 8,899,600 92,660,956 10.412 10.05 10.05 10.07 9.599 10.09 9,382,862 9.8756 4.54%
2024-03-11 0 10.14 10.14 10.18 9.690 10.38 13,081,200 132,299,227 10.114 9.618 9.618 9.656 9.191 9.845 13,791,529 9.5928 7.87%
2024-03-08 0 9.400 9.400 9.420 9.230 9.580 3,595,200 34,026,716 9.4645 8.916 8.916 8.935 8.755 9.087 3,790,425 8.9770 2.29%
2024-03-07 0 9.190 9.180 9.190 9.180 9.520 2,724,600 25,487,662 9.3546 8.717 8.707 8.717 8.707 9.030 2,872,550 8.8728 -2.13%
2024-03-06 0 9.390 9.390 9.420 9.080 9.440 4,256,800 39,716,526 9.3301 8.906 8.906 8.935 8.612 8.954 4,487,951 8.8496 2.96%
2024-03-05 0 9.120 9.120 9.160 9.120 9.450 3,627,600 33,518,014 9.2397 8.650 8.650 8.688 8.650 8.963 3,824,584 8.7638 -3.49%
2024-03-04 0 9.450 9.440 9.450 9.230 9.590 4,791,000 45,239,319 9.4426 8.963 8.954 8.963 8.755 9.096 5,051,158 8.9562 0.53%
2024-03-01 0 9.400 9.390 9.400 9.060 9.400 4,143,500 38,298,881 9.2431 8.916 8.906 8.916 8.593 8.916 4,368,498 8.7671 2.17%
2024-02-29 0 9.200 9.200 9.210 9.100 9.360 3,896,600 35,948,818 9.2257 8.726 8.726 8.736 8.631 8.878 4,108,191 8.7505 0.88%
2024-02-28 0 9.120 9.100 9.120 9.080 9.530 4,412,000 40,905,490 9.2714 8.650 8.631 8.650 8.612 9.039 4,651,578 8.7939 -1.83%
2024-02-27 0 9.290 9.290 9.300 8.970 9.340 5,030,724 46,250,893 9.1937 8.812 8.812 8.821 8.508 8.859 5,303,900 8.7202 0.98%
2024-02-26 0 9.200 9.200 9.220 9.120 9.450 4,885,600 45,344,920 9.2813 8.726 8.726 8.745 8.650 8.963 5,150,895 8.8033 -0.54%
2024-02-23 0 9.250 9.250 9.260 8.990 9.400 6,155,000 56,815,268 9.2308 8.774 8.774 8.783 8.527 8.916 6,489,226 8.7553 1.31%
2024-02-22 0 9.130 9.120 9.130 8.880 9.190 5,725,200 51,653,588 9.0221 8.660 8.650 8.660 8.423 8.717 6,036,087 8.5575 1.11%
2024-02-21 0 9.030 9.030 9.050 8.430 9.350 15,760,460 142,750,773 9.0575 8.565 8.565 8.584 7.996 8.868 16,616,277 8.5910 5.86%
2024-02-20 0 8.530 8.520 8.530 8.180 8.560 4,493,400 37,879,958 8.4301 8.091 8.081 8.091 7.759 8.119 4,737,398 7.9959 3.14%
2024-02-19 0 8.270 8.270 8.290 8.030 8.670 14,418,800 118,747,933 8.2356 7.844 7.844 7.863 7.616 8.223 15,201,762 7.8115 -4.50%
2024-02-16 0 8.660 8.650 8.660 7.370 9.020 10,595,300 89,303,287 8.4286 8.214 8.204 8.214 6.990 8.555 11,170,641 7.9945 17.03%
2024-02-15 0 7.400 7.380 7.400 7.330 7.500 3,104,400 22,931,174 7.3867 7.019 7.000 7.019 6.952 7.114 3,272,974 7.0062 -2.12%
2024-02-14 0 7.560 7.550 7.560 7.280 7.680 2,094,200 15,729,932 7.5112 7.171 7.161 7.171 6.905 7.284 2,207,918 7.1243 -1.43%
2024-02-09 0 7.670 7.670 7.720 7.580 7.890 369,200 2,834,501 7.6774 7.275 7.275 7.322 7.190 7.484 389,248 7.2820 -3.28%
2024-02-08 0 7.930 7.920 7.930 7.890 8.160 3,687,200 29,442,715 7.9851 7.522 7.512 7.522 7.484 7.740 3,887,420 7.5738 -1.12%
2024-02-07 0 8.020 8.010 8.020 7.810 8.200 5,400,800 43,476,255 8.0500 7.607 7.597 7.607 7.408 7.778 5,694,072 7.6354 2.82%
2024-02-06 0 7.800 7.770 7.800 7.300 7.870 6,798,600 52,333,243 7.6976 7.398 7.370 7.398 6.924 7.465 7,167,774 7.3012 5.41%
2024-02-05 0 7.400 7.390 7.400 7.380 7.780 6,929,400 52,415,890 7.5643 7.019 7.009 7.019 7.000 7.379 7,305,677 7.1747 -4.88%
2024-02-02 0 7.780 7.760 7.780 7.710 8.210 7,069,800 55,805,342 7.8935 7.379 7.360 7.379 7.313 7.787 7,453,701 7.4869 -1.52%
2024-02-01 0 7.900 7.890 7.900 7.790 8.050 6,022,600 47,754,956 7.9293 7.493 7.484 7.493 7.389 7.635 6,349,636 7.5209 0.25%
2024-01-31 0 7.880 7.870 7.880 7.580 7.990 7,284,000 56,640,189 7.7760 7.474 7.465 7.474 7.190 7.578 7,679,532 7.3755 -0.25%
2024-01-30 0 7.900 7.890 7.900 7.820 8.170 6,679,000 53,011,472 7.9370 7.493 7.484 7.493 7.417 7.749 7,041,680 7.5282 -3.30%
2024-01-29 0 8.170 8.140 8.170 8.110 8.580 7,947,800 65,462,339 8.2365 7.749 7.721 7.749 7.692 8.138 8,379,377 7.8123 -1.33%
2024-01-26 0 8.280 8.280 8.300 8.200 8.530 10,679,600 89,258,502 8.3579 7.854 7.854 7.873 7.778 8.091 11,259,518 7.9274 0.00%
2024-01-25 0 8.280 8.280 8.290 8.020 8.300 9,106,200 74,552,750 8.1870 7.854 7.854 7.863 7.607 7.873 9,600,680 7.7654 2.73%
2024-01-24 0 8.060 8.050 8.060 7.770 8.120 7,517,600 59,918,218 7.9704 7.645 7.635 7.645 7.370 7.702 7,925,817 7.5599 1.38%
2024-01-23 0 7.950 7.930 7.950 7.860 8.320 6,994,600 56,160,398 8.0291 7.541 7.522 7.541 7.455 7.891 7,374,417 7.6156 -0.50%
2024-01-22 0 7.990 7.900 7.990 7.670 8.340 6,561,400 51,924,532 7.9136 7.578 7.493 7.578 7.275 7.910 6,917,694 7.5060 -4.20%
2024-01-19 0 8.340 8.310 8.340 8.110 8.520 6,172,400 51,716,292 8.3786 7.910 7.882 7.910 7.692 8.081 6,507,571 7.9471 1.09%
2024-01-18 0 8.250 8.250 8.260 7.990 8.340 3,736,200 30,530,943 8.1717 7.825 7.825 7.835 7.578 7.910 3,939,081 7.7508 2.61%
2024-01-17 0 8.040 8.040 8.080 7.860 8.550 14,102,692 114,232,144 8.1000 7.626 7.626 7.664 7.455 8.110 14,868,489 7.6828 -7.27%
2024-01-16 0 8.670 8.660 8.670 8.550 8.940 5,408,200 46,960,963 8.6833 8.223 8.214 8.223 8.110 8.480 5,701,873 8.2361 -2.03%
2024-01-15 0 8.850 8.810 8.850 8.700 8.940 2,628,800 23,198,628 8.8248 8.394 8.356 8.394 8.252 8.480 2,771,548 8.3703 0.34%
2024-01-12 0 8.820 8.810 8.820 8.820 9.190 2,397,200 21,574,614 8.9999 8.366 8.356 8.366 8.366 8.717 2,527,372 8.5364 -4.03%
2024-01-11 0 9.190 9.160 9.190 8.750 9.200 5,649,200 51,303,623 9.0816 8.717 8.688 8.717 8.299 8.726 5,955,960 8.6138 3.84%
2024-01-10 0 8.850 8.810 8.850 8.410 8.860 3,873,800 33,769,150 8.7173 8.394 8.356 8.394 7.977 8.404 4,084,153 8.2683 3.39%
2024-01-09 0 8.560 8.540 8.560 8.420 8.800 4,539,200 38,829,888 8.5543 8.119 8.100 8.119 7.986 8.347 4,785,685 8.1138 -0.93%
2024-01-08 0 8.640 8.640 8.670 8.550 8.900 4,681,200 40,433,016 8.6373 8.195 8.195 8.223 8.110 8.442 4,935,396 8.1925 -2.26%
2024-01-05 0 8.840 8.840 8.860 8.700 8.990 6,697,200 58,861,794 8.7890 8.385 8.385 8.404 8.252 8.527 7,060,868 8.3363 -1.01%
2024-01-04 0 8.930 8.930 8.940 8.620 9.010 13,230,000 115,555,735 8.7344 8.470 8.470 8.480 8.176 8.546 13,948,409 8.2845 -1.11%
2024-01-03 0 9.030 9.000 9.030 8.940 9.510 11,933,000 107,629,009 9.0194 8.565 8.536 8.565 8.480 9.020 12,580,980 8.5549 -3.42%
2024-01-02 0 9.350 9.350 9.360 9.350 9.980 5,033,746 47,901,376 9.5160 8.868 8.868 8.878 8.868 9.466 5,307,086 9.0259 -4.79%
2023-12-29 0 9.820 9.820 9.840 9.500 9.870 7,636,573 74,230,529 9.7204 9.314 9.314 9.333 9.011 9.362 8,051,250 9.2198 2.08%
2023-12-28 0 9.620 9.620 9.640 8.850 9.750 8,374,200 79,342,339 9.4746 9.125 9.125 9.143 8.394 9.248 8,828,932 8.9866 7.97%
2023-12-27 0 8.910 8.900 8.910 8.850 9.200 3,142,400 28,218,088 8.9798 8.451 8.442 8.451 8.394 8.726 3,313,037 8.5173 -0.56%
2023-12-22 0 8.960 8.960 8.980 8.820 9.090 6,290,050 56,362,220 8.9605 8.499 8.499 8.517 8.366 8.622 6,631,609 8.4990 -1.32%
2023-12-21 0 9.080 9.080 9.100 8.600 9.130 6,916,200 62,018,895 8.9672 8.612 8.612 8.631 8.157 8.660 7,291,760 8.5053 3.77%
2023-12-20 0 8.750 8.730 8.750 8.600 8.850 3,293,650 28,787,800 8.7404 8.299 8.280 8.299 8.157 8.394 3,472,500 8.2902 1.27%
2023-12-19 0 8.640 8.620 8.640 8.400 8.990 12,070,800 104,960,481 8.6954 8.195 8.176 8.195 7.967 8.527 12,726,262 8.2475 -5.26%
2023-12-18 0 9.120 9.090 9.120 8.910 9.140 4,293,334 38,820,912 9.0421 8.650 8.622 8.650 8.451 8.669 4,526,468 8.5764 -0.55%
2023-12-15 0 9.170 9.160 9.170 9.020 9.540 25,795,232 237,201,179 9.1955 8.698 8.688 8.698 8.555 9.049 27,195,952 8.7219 1.44%
2023-12-14 0 9.040 9.030 9.040 8.720 9.120 8,980,400 80,296,519 8.9413 8.574 8.565 8.574 8.271 8.650 9,468,049 8.4808 1.01%
2023-12-13 0 8.950 8.940 8.950 8.860 9.540 17,813,696 161,068,669 9.0418 8.489 8.480 8.489 8.404 9.049 18,781,006 8.5761 -5.79%
2023-12-12 0 9.500 9.500 9.510 9.300 9.590 7,774,000 73,425,733 9.4450 9.011 9.011 9.020 8.821 9.096 8,196,140 8.9586 -0.94%
2023-12-11 0 9.590 9.560 9.590 9.250 10.10 14,121,022 135,822,490 9.6185 9.096 9.068 9.096 8.774 9.580 14,887,815 9.1231 -5.24%
2023-12-08 0 10.12 10.10 10.12 10.00 10.30 2,875,096 29,210,604 10.160 9.599 9.580 9.599 9.485 9.770 3,031,218 9.6366 0.20%
2023-12-07 0 10.10 10.08 10.10 9.820 10.14 4,980,200 49,623,506 9.9642 9.580 9.561 9.580 9.314 9.618 5,250,632 9.4510 0.80%
2023-12-06 0 10.02 10.02 10.04 9.820 10.08 4,394,500 43,898,608 9.9894 9.504 9.504 9.523 9.314 9.561 4,633,128 9.4749 1.21%
2023-12-05 0 9.900 9.890 9.900 9.880 10.20 7,298,000 72,869,447 9.9849 9.390 9.381 9.390 9.371 9.675 7,694,292 9.4706 -2.94%
2023-12-04 0 10.20 10.20 10.22 10.12 10.64 10,299,428 105,791,569 10.272 9.675 9.675 9.694 9.599 10.09 10,858,702 9.7426 -2.30%
2023-12-01 0 10.44 10.44 10.46 10.44 11.06 5,711,200 61,272,904 10.729 9.902 9.902 9.921 9.902 10.49 6,021,327 10.176 -4.92%
2023-11-30 0 10.98 10.96 10.98 10.70 11.06 4,103,872 44,819,210 10.921 10.41 10.40 10.41 10.15 10.49 4,326,718 10.359 2.04%
2023-11-29 0 10.76 10.76 10.84 10.66 11.18 6,036,800 65,538,180 10.856 10.21 10.21 10.28 10.11 10.60 6,364,607 10.297 -2.36%
2023-11-28 0 11.02 11.02 11.06 11.00 11.34 3,908,000 43,432,096 11.114 10.45 10.45 10.49 10.43 10.76 4,120,210 10.541 -1.96%
2023-11-27 0 11.24 11.24 11.26 11.20 11.52 4,010,604 45,378,358 11.315 10.66 10.66 10.68 10.62 10.93 4,228,386 10.732 -1.92%
2023-11-24 0 11.46 11.44 11.46 11.22 11.76 5,406,600 61,535,883 11.382 10.87 10.85 10.87 10.64 11.15 5,700,186 10.795 -2.22%
2023-11-23 0 11.72 11.70 11.72 11.26 11.74 5,015,200 57,910,338 11.547 11.12 11.10 11.12 10.68 11.14 5,287,533 10.952 2.27%
2023-11-22 0 11.46 11.42 11.46 11.38 11.68 2,967,800 33,995,541 11.455 10.87 10.83 10.87 10.79 11.08 3,128,956 10.865 -0.87%
2023-11-21 0 11.56 11.54 11.56 11.54 11.88 7,214,000 84,379,617 11.697 10.96 10.95 10.96 10.95 11.27 7,605,731 11.094 -0.34%
2023-11-20 0 11.60 11.58 11.60 11.50 11.96 6,322,200 73,895,616 11.688 11.00 10.98 11.00 10.91 11.34 6,665,505 11.086 -0.51%
2023-11-17 0 11.66 11.66 11.68 11.38 11.78 5,948,000 69,180,059 11.631 11.06 11.06 11.08 10.79 11.17 6,270,985 11.032 0.87%
2023-11-16 0 11.56 11.56 11.60 11.46 11.78 1,851,200 21,418,107 11.570 10.96 10.96 11.00 10.87 11.17 1,951,723 10.974 -1.87%
2023-11-15 0 11.78 11.78 11.80 11.58 12.02 4,167,423 49,193,513 11.804 11.17 11.17 11.19 10.98 11.40 4,393,720 11.196 0.34%
2023-11-14 0 11.74 11.72 11.74 11.40 11.86 5,476,400 63,843,421 11.658 11.14 11.12 11.14 10.81 11.25 5,773,777 11.057 2.98%
2023-11-13 0 11.40 11.38 11.40 11.04 11.42 4,814,600 54,138,004 11.245 10.81 10.79 10.81 10.47 10.83 5,076,040 10.665 3.07%
2023-11-10 0 11.06 11.06 11.08 11.00 11.36 3,848,000 42,711,834 11.100 10.49 10.49 10.51 10.43 10.77 4,056,952 10.528 -1.78%
2023-11-09 0 11.26 11.26 11.30 11.20 11.38 1,820,600 20,574,676 11.301 10.68 10.68 10.72 10.62 10.79 1,919,461 10.719 -0.35%
2023-11-08 0 11.30 11.28 11.30 11.04 11.52 5,829,000 65,942,529 11.313 10.72 10.70 10.72 10.47 10.93 6,145,523 10.730 1.80%
2023-11-07 0 11.10 11.10 11.18 10.96 11.76 13,094,000 146,765,388 11.209 10.53 10.53 10.60 10.40 11.15 13,805,024 10.631 -4.97%
2023-11-06 0 11.68 11.68 11.70 11.66 12.28 12,479,400 149,414,776 11.973 11.08 11.08 11.10 11.06 11.65 13,157,050 11.356 -0.68%
2023-11-03 0 11.76 11.76 11.80 11.58 11.96 9,285,000 109,401,868 11.783 11.15 11.15 11.19 10.98 11.34 9,789,189 11.176 0.51%
2023-11-02 0 11.70 11.70 11.76 11.66 12.26 5,435,554 64,394,709 11.847 11.10 11.10 11.15 11.06 11.63 5,730,713 11.237 -3.47%
2023-11-01 0 12.12 12.04 12.12 11.88 12.66 21,201,200 259,166,041 12.224 11.50 11.42 11.50 11.27 12.01 22,352,457 11.595 6.50%
2023-10-31 0 11.38 11.38 11.40 11.22 11.70 4,999,400 57,104,938 11.422 10.79 10.79 10.81 10.64 11.10 5,270,875 10.834 -1.90%
2023-10-30 0 11.60 11.56 11.60 10.78 11.64 7,153,528 81,594,026 11.406 11.00 10.96 11.00 10.22 11.04 7,541,975 10.819 5.26%
2023-10-27 0 11.02 11.02 11.04 10.74 11.18 9,037,300 99,104,458 10.966 10.45 10.45 10.47 10.19 10.60 9,528,039 10.401 2.23%
2023-10-26 0 10.78 10.76 10.78 10.34 11.28 17,203,800 186,665,343 10.850 10.22 10.21 10.22 9.807 10.70 18,137,992 10.291 -5.44%
2023-10-25 0 11.40 11.40 11.46 11.32 12.10 6,117,300 72,106,508 11.787 10.81 10.81 10.87 10.74 11.48 6,449,479 11.180 0.71%
2023-10-24 0 11.32 11.32 11.34 10.74 11.66 11,599,600 129,265,026 11.144 10.74 10.74 10.76 10.19 11.06 12,229,476 10.570 -1.22%
2023-10-20 0 11.46 11.44 11.46 11.30 11.58 2,407,200 27,575,679 11.455 10.87 10.85 10.87 10.72 10.98 2,537,915 10.865 0.70%
2023-10-19 0 11.38 11.34 11.38 11.24 11.66 6,151,000 70,040,276 11.387 10.79 10.76 10.79 10.66 11.06 6,485,008 10.800 -2.40%
2023-10-18 0 11.66 11.62 11.66 11.54 12.14 3,084,000 36,414,325 11.807 11.06 11.02 11.06 10.95 11.51 3,251,466 11.199 -2.83%
2023-10-17 0 12.00 11.94 12.00 11.70 12.06 6,553,400 78,124,452 11.921 11.38 11.33 11.38 11.10 11.44 6,909,259 11.307 3.45%
2023-10-16 0 11.60 11.60 11.62 11.40 12.20 11,281,600 132,993,880 11.789 11.00 11.00 11.02 10.81 11.57 11,894,208 11.181 -6.00%
2023-10-13 0 12.34 12.34 12.44 12.22 13.10 10,452,245 130,990,810 12.532 11.70 11.70 11.80 11.59 12.43 11,019,818 11.887 -3.89%
2023-10-12 0 12.84 12.84 12.86 12.02 13.00 12,990,200 163,748,588 12.606 12.18 12.18 12.20 11.40 12.33 13,695,587 11.956 6.29%
2023-10-11 0 12.08 12.06 12.08 11.74 12.40 9,647,000 116,923,756 12.120 11.46 11.44 11.46 11.14 11.76 10,170,847 11.496 3.60%
2023-10-10 0 11.66 11.66 11.68 11.62 12.06 3,421,600 40,469,569 11.828 11.06 11.06 11.08 11.02 11.44 3,607,398 11.218 -1.19%
2023-10-09 0 11.80 11.78 11.80 11.18 11.94 3,220,000 38,021,574 11.808 11.19 11.17 11.19 10.60 11.33 3,394,851 11.200 1.55%
2023-10-06 0 11.62 11.60 11.62 11.16 11.80 1,410,800 16,377,950 11.609 11.02 11.00 11.02 10.59 11.19 1,487,409 11.011 4.31%
2023-10-05 0 11.14 11.14 11.26 11.00 11.50 822,200 9,204,979 11.196 10.57 10.57 10.68 10.43 10.91 866,847 10.619 -1.59%
2023-10-04 0 11.32 11.32 11.34 11.06 11.58 1,675,800 18,872,717 11.262 10.74 10.74 10.76 10.49 10.98 1,766,798 10.682 0.00%
2023-10-03 0 11.32 11.32 11.38 11.32 12.00 2,152,000 24,769,860 11.510 10.74 10.74 10.79 10.74 11.38 2,268,857 10.917 -5.82%
2023-09-29 0 12.02 12.02 12.06 11.40 12.30 2,835,876 33,843,222 11.934 11.40 11.40 11.44 10.81 11.67 2,989,868 11.319 3.62%
2023-09-28 0 11.60 11.60 11.62 11.40 11.98 11,164,700 130,336,258 11.674 11.00 11.00 11.02 10.81 11.36 11,770,960 11.073 1.22%
2023-09-27 0 11.46 11.46 11.48 11.00 11.66 9,941,110 113,035,179 11.370 10.87 10.87 10.89 10.43 11.06 10,480,927 10.785 3.24%
2023-09-26 0 11.10 11.08 11.10 10.86 11.26 5,749,512 63,411,780 11.029 10.53 10.51 10.53 10.30 10.68 6,061,719 10.461 0.73%
2023-09-25 0 11.02 11.02 11.08 10.90 11.54 4,935,312 55,004,611 11.145 10.45 10.45 10.51 10.34 10.95 5,203,307 10.571 -3.50%
2023-09-22 0 11.42 11.42 11.44 10.94 11.62 5,529,000 62,914,152 11.379 10.83 10.83 10.85 10.38 11.02 5,829,233 10.793 2.51%
2023-09-21 0 11.14 11.10 11.14 11.06 11.52 7,084,000 79,683,737 11.248 10.57 10.53 10.57 10.49 10.93 7,468,672 10.669 -1.24%
2023-09-20 0 11.28 11.28 11.30 11.22 12.06 11,897,888 136,884,587 11.505 10.70 10.70 10.72 10.64 11.44 12,543,961 10.912 -6.47%
2023-09-19 0 12.06 12.06 12.10 12.00 12.40 5,651,490 68,950,531 12.200 11.44 11.44 11.48 11.38 11.76 5,958,374 11.572 -0.99%
2023-09-18 0 12.18 12.18 12.20 11.94 12.38 5,666,800 68,743,576 12.131 11.55 11.55 11.57 11.33 11.74 5,974,516 11.506 0.16%
2023-09-15 0 12.16 12.16 12.18 12.10 13.06 14,617,400 183,107,994 12.527 11.53 11.53 11.55 11.48 12.39 15,411,147 11.882 -1.30%
2023-09-14 0 12.32 12.32 12.34 12.08 12.48 10,802,200 132,862,796 12.300 11.69 11.69 11.70 11.46 11.84 11,388,776 11.666 0.98%
2023-09-13 0 12.20 12.16 12.20 11.50 12.48 14,653,400 178,532,323 12.184 11.57 11.53 11.57 10.91 11.84 15,449,102 11.556 2.52%
2023-09-12 0 11.90 11.90 11.94 11.86 13.18 34,362,007 431,267,778 12.551 11.29 11.29 11.33 11.25 12.50 36,227,915 11.904 -5.41%
2023-09-11 0 12.58 12.56 12.58 11.30 12.60 39,500,059 475,792,656 12.045 11.93 11.91 11.93 10.72 11.95 41,644,971 11.425 10.35%
2023-09-07 0 11.40 11.38 11.40 10.70 11.68 33,980,094 382,913,433 11.269 10.81 10.79 10.81 10.15 11.08 35,825,264 10.688 4.59%
2023-09-06 0 10.90 10.90 10.94 10.60 11.62 43,589,040 485,199,948 11.131 10.34 10.34 10.38 10.05 11.02 45,955,990 10.558 2.83%
2023-09-05 0 10.60 10.60 10.62 9.810 10.88 71,634,150 746,900,374 10.427 10.05 10.05 10.07 9.305 10.32 75,523,991 9.8896 12.65%
2023-09-04 0 9.410 9.400 9.410 8.850 9.670 9,599,916 90,079,075 9.3833 8.925 8.916 8.925 8.394 9.172 10,121,206 8.9000 7.54%
2023-08-31 0 8.750 8.750 8.800 8.710 9.080 2,983,400 26,427,135 8.8581 8.299 8.299 8.347 8.261 8.612 3,145,403 8.4018 -0.23%
2023-08-30 0 8.770 8.770 8.790 8.750 9.380 6,001,213 53,764,160 8.9589 8.318 8.318 8.337 8.299 8.897 6,327,088 8.4975 -5.70%
2023-08-29 0 9.300 9.300 9.330 8.820 9.400 3,691,747 33,897,171 9.1819 8.821 8.821 8.849 8.366 8.916 3,892,214 8.7090 3.56%
2023-08-28 0 8.980 8.970 8.980 8.800 9.220 3,074,600 27,837,080 9.0539 8.517 8.508 8.517 8.347 8.745 3,241,555 8.5876 2.28%
2023-08-25 0 8.780 8.760 8.780 8.570 9.060 4,539,400 39,959,172 8.8027 8.328 8.309 8.328 8.129 8.593 4,785,896 8.3494 -2.77%
2023-08-24 0 9.030 9.030 9.040 8.950 10.20 11,201,600 104,633,562 9.3409 8.565 8.565 8.574 8.489 9.675 11,809,864 8.8598 -0.88%
2023-08-23 0 9.110 9.110 9.130 8.860 9.240 3,125,584 28,520,467 9.1248 8.641 8.641 8.660 8.404 8.764 3,295,308 8.6549 2.47%
2023-08-22 0 8.890 8.890 8.900 8.560 8.970 4,273,400 37,688,700 8.8194 8.432 8.432 8.442 8.119 8.508 4,505,452 8.3651 3.37%
2023-08-21 0 8.600 8.590 8.600 8.530 9.130 9,703,800 84,806,040 8.7395 8.157 8.148 8.157 8.091 8.660 10,230,731 8.2893 -4.02%
2023-08-18 0 8.960 8.960 9.000 8.910 9.220 4,412,200 40,004,674 9.0668 8.499 8.499 8.536 8.451 8.745 4,651,789 8.5998 -2.93%
2023-08-17 0 9.230 9.230 9.260 8.900 9.390 4,300,600 39,585,609 9.2047 8.755 8.755 8.783 8.442 8.906 4,534,129 8.7306 1.43%
2023-08-16 0 9.100 9.100 9.150 9.040 9.450 3,175,600 29,336,840 9.2382 8.631 8.631 8.679 8.574 8.963 3,348,040 8.7624 0.00%
2023-08-15 0 9.100 9.100 9.110 8.990 9.250 2,682,200 24,384,889 9.0914 8.631 8.631 8.641 8.527 8.774 2,827,847 8.6231 -0.22%
2023-08-14 0 9.120 9.120 9.200 8.900 9.250 5,554,200 50,226,149 9.0429 8.650 8.650 8.726 8.442 8.774 5,855,801 8.5772 -1.83%
2023-08-11 0 9.290 9.290 9.310 9.220 9.560 2,404,000 22,485,399 9.3533 8.812 8.812 8.830 8.745 9.068 2,534,541 8.8716 -0.96%
2023-08-10 0 9.380 9.350 9.380 9.190 9.850 2,416,400 22,681,317 9.3864 8.897 8.868 8.897 8.717 9.343 2,547,614 8.9030 -4.77%
2023-08-09 0 9.850 9.820 9.850 9.400 9.860 2,198,400 21,278,279 9.6790 9.343 9.314 9.343 8.916 9.352 2,317,776 9.1805 2.60%
2023-08-08 0 9.600 9.580 9.600 9.240 9.810 2,888,200 27,590,211 9.5527 9.106 9.087 9.106 8.764 9.305 3,045,034 9.0607 -0.62%
2023-08-07 0 9.660 9.660 9.690 9.530 10.04 2,119,000 20,556,885 9.7012 9.162 9.162 9.191 9.039 9.523 2,234,065 9.2016 -2.23%
2023-08-04 0 9.880 9.880 9.910 9.740 10.46 4,211,200 41,874,636 9.9436 9.371 9.371 9.400 9.238 9.921 4,439,874 9.4315 -2.18%
2023-08-03 0 10.10 10.08 10.10 9.310 10.18 8,120,400 80,394,826 9.9004 9.580 9.561 9.580 8.830 9.656 8,561,350 9.3904 7.56%
2023-08-02 0 9.390 9.390 9.400 8.900 9.850 8,626,292 81,783,171 9.4807 8.906 8.906 8.916 8.442 9.343 9,094,713 8.9924 3.99%
2023-08-01 0 9.030 9.030 9.110 9.010 9.880 5,650,400 52,694,975 9.3259 8.565 8.565 8.641 8.546 9.371 5,957,225 8.8456 -4.75%
2023-07-31 0 9.480 9.480 9.560 9.400 10.20 10,077,400 98,042,878 9.7290 8.992 8.992 9.068 8.916 9.675 10,624,618 9.2279 1.94%
2023-07-28 0 9.300 9.290 9.300 8.880 9.430 6,938,800 64,197,826 9.2520 8.821 8.812 8.821 8.423 8.944 7,315,587 8.7755 3.68%
2023-07-27 0 8.970 8.970 9.000 8.650 9.370 9,013,600 81,031,569 8.9899 8.508 8.508 8.536 8.204 8.887 9,503,052 8.5269 1.24%
2023-07-26 0 8.860 8.860 8.870 8.120 9.080 14,722,400 127,266,591 8.6444 8.404 8.404 8.413 7.702 8.612 15,521,848 8.1992 7.52%
2023-07-25 0 8.240 8.200 8.240 7.930 8.480 7,185,200 58,778,005 8.1804 7.816 7.778 7.816 7.522 8.043 7,575,367 7.7591 3.78%
2023-07-24 0 7.940 7.940 7.970 7.830 7.990 1,762,800 13,996,669 7.9400 7.531 7.531 7.560 7.427 7.578 1,858,523 7.5311 1.15%
2023-07-21 0 7.850 7.850 7.950 7.720 8.000 3,520,073 27,751,275 7.8837 7.446 7.446 7.541 7.322 7.588 3,711,218 7.4777 0.13%
2023-07-20 0 7.840 7.820 7.840 7.740 8.010 4,341,500 34,247,111 7.8883 7.436 7.417 7.436 7.341 7.597 4,577,250 7.4820 1.82%
2023-07-19 0 7.700 7.700 7.710 7.580 7.770 1,861,400 14,315,608 7.6908 7.303 7.303 7.313 7.190 7.370 1,962,477 7.2947 0.13%
2023-07-18 0 7.690 7.690 7.720 7.510 7.820 2,853,400 21,633,327 7.5816 7.294 7.294 7.322 7.123 7.417 3,008,344 7.1911 -1.41%
2023-07-14 0 7.800 7.790 7.800 7.770 7.950 3,917,074 30,800,868 7.8632 7.398 7.389 7.398 7.370 7.541 4,129,777 7.4582 -0.26%
2023-07-13 0 7.820 7.800 7.820 7.710 7.960 2,070,400 16,241,416 7.8446 7.417 7.398 7.417 7.313 7.550 2,182,826 7.4405 0.77%
2023-07-12 0 7.760 7.750 7.760 7.710 7.990 1,237,800 9,760,088 7.8850 7.360 7.351 7.360 7.313 7.578 1,305,014 7.4789 -0.89%
2023-07-11 0 7.830 7.830 7.850 7.700 8.040 1,189,200 9,287,907 7.8102 7.427 7.427 7.446 7.303 7.626 1,253,775 7.4080 -1.51%
2023-07-10 0 7.950 7.950 7.960 7.920 8.100 835,392 6,670,764 7.9852 7.541 7.541 7.550 7.512 7.683 880,755 7.5739 0.13%
2023-07-07 0 7.940 7.930 7.940 7.910 8.240 1,320,400 10,656,314 8.0705 7.531 7.522 7.531 7.503 7.816 1,392,100 7.6548 -0.38%
2023-07-06 0 7.970 7.970 8.020 7.860 8.160 1,287,800 10,310,843 8.0066 7.560 7.560 7.607 7.455 7.740 1,357,729 7.5942 -0.62%
2023-07-05 0 8.020 8.020 8.050 8.000 8.300 1,980,800 16,084,101 8.1200 7.607 7.607 7.635 7.588 7.873 2,088,360 7.7018 -3.02%
2023-07-04 0 8.270 8.250 8.270 7.850 8.280 3,486,000 28,232,012 8.0987 7.844 7.825 7.844 7.446 7.854 3,675,295 7.6816 2.10%
2023-07-03 0 8.100 8.100 8.110 7.750 8.180 2,956,063 23,798,978 8.0509 7.683 7.683 7.692 7.351 7.759 3,116,582 7.6362 3.05%
2023-06-30 0 7.860 7.830 7.870 7.680 7.950 991,600 7,756,448 7.8222 7.455 7.427 7.465 7.284 7.541 1,045,445 7.4193 3.42%
2023-06-29 0 7.600 7.600 7.650 7.570 7.900 1,520,782 11,746,776 7.7242 7.209 7.209 7.256 7.180 7.493 1,603,363 7.3263 -2.06%
2023-06-28 0 7.760 7.720 7.760 7.530 7.800 2,155,600 16,596,783 7.6994 7.360 7.322 7.360 7.142 7.398 2,272,652 7.3028 3.33%
2023-06-27 0 7.510 7.510 7.580 7.300 7.650 2,624,473 19,764,689 7.5309 7.123 7.123 7.190 6.924 7.256 2,766,986 7.1430 2.88%
2023-06-26 0 7.300 7.290 7.300 7.230 7.740 3,345,000 24,749,414 7.3989 6.924 6.915 6.924 6.858 7.341 3,526,639 7.0178 -5.19%
2023-06-23 0 7.700 7.700 7.780 7.660 7.850 820,200 6,338,231 7.7277 7.303 7.303 7.379 7.265 7.446 864,738 7.3297 -1.53%
2023-06-21 0 7.820 7.820 7.850 7.760 8.110 2,693,300 21,184,217 7.8655 7.417 7.417 7.446 7.360 7.692 2,839,550 7.4604 -3.58%
2023-06-20 0 8.110 8.080 8.110 8.000 8.280 1,505,800 12,213,613 8.1110 7.692 7.664 7.692 7.588 7.854 1,587,567 7.6933 -2.17%
2023-06-19 0 8.290 8.260 8.290 8.200 8.460 2,839,600 23,581,415 8.3045 7.863 7.835 7.863 7.778 8.024 2,993,795 7.8768 1.10%
2023-06-16 0 8.200 8.160 8.200 7.860 8.320 5,092,826 41,659,122 8.1800 7.778 7.740 7.778 7.455 7.891 5,369,374 7.7587 -1.09%
2023-06-15 0 8.290 8.280 8.290 7.630 8.350 8,329,356 67,171,110 8.0644 7.863 7.854 7.863 7.237 7.920 8,781,652 7.6490 5.87%
2023-06-14 0 7.830 7.820 7.830 7.120 8.130 12,926,200 100,620,555 7.7842 7.427 7.417 7.427 6.753 7.711 13,628,112 7.3833 11.70%
2023-06-13 0 7.010 7.010 7.080 7.000 7.150 967,419 6,831,060 7.0611 6.649 6.649 6.715 6.639 6.782 1,019,951 6.6974 -0.57%
2023-06-12 0 7.050 7.030 7.050 6.940 7.140 1,239,000 8,739,380 7.0536 6.687 6.668 6.687 6.583 6.772 1,306,280 6.6903 1.73%
2023-06-09 0 6.930 6.930 7.000 6.830 7.200 2,026,600 14,245,913 7.0295 6.573 6.573 6.639 6.478 6.829 2,136,647 6.6674 -1.28%
2023-06-08 0 7.020 7.020 7.050 7.000 7.270 2,298,400 16,335,457 7.1073 6.658 6.658 6.687 6.639 6.896 2,423,207 6.7413 -2.90%
2023-06-07 0 7.230 7.200 7.230 7.100 7.380 1,831,800 13,343,604 7.2844 6.858 6.829 6.858 6.734 7.000 1,931,269 6.9092 1.83%
2023-06-06 0 7.100 7.100 7.180 6.930 7.220 4,014,400 28,458,925 7.0892 6.734 6.734 6.810 6.573 6.848 4,232,388 6.7241 -0.70%
2023-06-05 0 7.150 7.150 7.200 7.010 7.230 2,057,364 14,727,779 7.1586 6.782 6.782 6.829 6.649 6.858 2,169,082 6.7899 1.42%
2023-06-02 0 7.050 7.050 7.170 7.000 7.250 1,166,400 8,373,256 7.1787 6.687 6.687 6.801 6.639 6.877 1,229,737 6.8090 -0.98%
2023-06-01 0 7.120 7.120 7.170 6.900 7.250 1,217,600 8,643,902 7.0991 6.753 6.753 6.801 6.545 6.877 1,283,718 6.7335 -0.42%
2023-05-31 0 7.150 7.090 7.150 6.990 7.290 2,375,200 17,028,845 7.1694 6.782 6.725 6.782 6.630 6.915 2,504,177 6.8002 0.28%
2023-05-30 0 7.130 7.130 7.160 6.760 7.190 2,829,000 19,844,745 7.0148 6.763 6.763 6.791 6.412 6.820 2,982,619 6.6535 3.03%
2023-05-29 0 6.920 6.900 6.920 6.880 7.680 2,739,000 19,621,188 7.1636 6.564 6.545 6.564 6.526 7.284 2,887,732 6.7947 -8.34%
2023-05-25 0 7.550 7.550 7.560 7.520 8.000 1,855,800 14,186,184 7.6442 7.161 7.161 7.171 7.133 7.588 1,956,573 7.2505 -0.92%
2023-05-24 0 7.620 7.620 7.700 7.490 8.400 2,886,800 22,908,238 7.9355 7.228 7.228 7.303 7.104 7.967 3,043,558 7.5268 -8.08%
2023-05-23 0 8.290 8.290 8.300 8.240 8.500 1,206,200 10,093,689 8.3682 7.863 7.863 7.873 7.816 8.062 1,271,698 7.9372 -1.07%
2023-05-22 0 8.380 8.350 8.380 7.880 8.450 2,539,800 21,103,540 8.3091 7.948 7.920 7.948 7.474 8.015 2,677,715 7.8812 2.70%
2023-05-19 0 8.160 8.160 8.230 8.130 8.720 4,752,600 39,775,593 8.3692 7.740 7.740 7.806 7.711 8.271 5,010,673 7.9382 -5.77%
2023-05-18 0 8.660 8.620 8.660 8.550 8.850 3,237,600 28,070,765 8.6702 8.214 8.176 8.214 8.110 8.394 3,413,407 8.2237 -0.46%
2023-05-17 0 8.700 8.690 8.700 8.460 8.900 3,353,800 29,310,632 8.7395 8.252 8.242 8.252 8.024 8.442 3,535,916 8.2894 -0.57%
2023-05-16 0 8.750 8.550 8.750 8.540 8.880 5,652,035 49,425,198 8.7447 8.299 8.110 8.299 8.100 8.423 5,958,949 8.2943 0.34%
2023-05-15 0 8.720 8.710 8.720 8.500 8.840 4,729,800 41,267,662 8.7250 8.271 8.261 8.271 8.062 8.385 4,986,635 8.2757 2.23%
2023-05-12 0 8.530 8.530 8.550 8.400 8.840 2,497,760 21,398,365 8.5670 8.091 8.091 8.110 7.967 8.385 2,633,392 8.1258 -1.61%
2023-05-11 0 8.670 8.620 8.670 8.200 8.840 8,902,000 76,815,268 8.6290 8.223 8.176 8.223 7.778 8.385 9,385,392 8.1846 6.64%
2023-05-10 0 8.130 8.130 8.140 7.800 8.200 13,454,400 107,196,382 7.9674 7.711 7.711 7.721 7.398 7.778 14,184,994 7.5570 4.50%
2023-05-09 0 7.780 7.700 7.780 7.680 8.110 7,988,400 62,948,588 7.8800 7.379 7.303 7.379 7.284 7.692 8,422,182 7.4741 -3.95%
2023-05-08 0 8.100 8.080 8.100 7.810 9.170 21,094,000 174,905,550 8.2917 7.683 7.664 7.683 7.408 8.698 22,239,436 7.8647 -10.99%
2023-05-05 0 9.100 9.060 9.100 9.050 9.340 6,243,000 57,404,263 9.1950 8.631 8.593 8.631 8.584 8.859 6,582,004 8.7214 0.00%
2023-05-04 0 9.100 9.100 9.120 8.960 9.520 18,878,800 173,926,532 9.2128 8.631 8.631 8.650 8.499 9.030 19,903,947 8.7383 -3.19%
2023-05-03 0 9.400 9.400 9.420 9.310 9.610 8,784,532 82,711,809 9.4156 8.916 8.916 8.935 8.830 9.115 9,261,545 8.9307 -0.74%
2023-05-02 0 9.470 9.460 9.470 9.190 9.510 13,980,700 130,712,784 9.3495 8.982 8.973 8.982 8.717 9.020 14,739,873 8.8680 2.93%
2023-04-28 0 9.200 9.200 9.250 9.010 9.720 29,804,000 277,377,978 9.3067 8.726 8.726 8.774 8.546 9.219 31,422,402 8.8274 3.60%
2023-04-27 0 8.880 8.880 8.890 8.820 9.970 111,155,200 1,028,539,223 9.2532 8.423 8.423 8.432 8.366 9.456 117,191,094 8.7766

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top