Plus Group Holdings Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02486  2023-05-11    
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
2025-09-24 0 8.080 7.880 8.090 7.720 9.100 145,800 1,170,464 8.0279 8.080 7.880 8.090 7.720 9.100 145,800 8.0279 -1.58%
2025-09-23 0 8.210 8.210 8.240 8.000 9.050 169,200 1,398,252 8.2639 8.210 8.210 8.240 8.000 9.050 169,200 8.2639 -9.28%
2025-09-22 0 9.050 9.010 9.050 8.150 9.150 185,800 1,636,968 8.8104 9.050 9.010 9.050 8.150 9.150 185,800 8.8104 11.59%
2025-09-19 0 8.110 8.090 8.150 7.310 8.240 173,200 1,323,874 7.6436 8.110 8.090 8.150 7.310 8.240 173,200 7.6436 10.79%
2025-09-18 0 7.320 7.160 7.320 7.020 7.380 178,000 1,283,406 7.2101 7.320 7.160 7.320 7.020 7.380 178,000 7.2101 2.95%
2025-09-17 0 7.110 7.010 7.110 6.980 7.530 160,400 1,174,440 7.3219 7.110 7.010 7.110 6.980 7.530 160,400 7.3219 -3.40%
2025-09-16 0 7.360 7.300 7.360 7.210 8.030 160,800 1,201,508 7.4721 7.360 7.300 7.360 7.210 8.030 160,800 7.4721 -6.24%
2025-09-15 0 7.850 7.620 7.850 6.180 7.850 171,000 1,219,334 7.1306 7.850 7.620 7.850 6.180 7.850 171,000 7.1306 28.69%
2025-09-12 0 6.100 5.500 6.790 - - 0 0 - 6.100 5.500 6.790 - - 0 - 0.00%
2025-09-11 0 6.100 5.500 6.400 - - 400 2,440 6.1000 6.100 5.500 6.400 - - 400 6.1000 0.00%
2025-09-10 0 6.100 5.500 6.500 - - 0 0 - 6.100 5.500 6.500 - - 0 - 0.00%
2025-09-09 0 6.100 5.500 6.790 - - 0 0 - 6.100 5.500 6.790 - - 0 - 0.00%
2025-09-08 0 6.100 5.500 6.800 6.100 6.100 1,600 9,760 6.1000 6.100 5.500 6.800 6.100 6.100 1,600 6.1000 0.00%
2025-09-05 0 6.100 5.500 6.500 6.090 6.100 5,400 32,928 6.0978 6.100 5.500 6.500 6.090 6.100 5,400 6.0978 0.00%
2025-09-04 0 6.100 5.500 6.100 6.100 6.100 1,600 9,760 6.1000 6.100 5.500 6.100 6.100 6.100 1,600 6.1000 0.00%
2025-09-03 0 6.100 5.510 6.100 - - 0 0 - 6.100 5.510 6.100 - - 0 - 0.00%
2025-09-02 0 6.100 5.510 6.100 - - 0 0 - 6.100 5.510 6.100 - - 0 - 0.00%
2025-09-01 0 6.100 5.510 6.100 6.100 6.100 1,800 10,980 6.1000 6.100 5.510 6.100 6.100 6.100 1,800 6.1000 -0.33%
2025-08-29 0 6.120 5.860 6.120 6.120 6.120 11,000 67,320 6.1200 6.120 5.860 6.120 6.120 6.120 11,000 6.1200 0.00%
2025-08-28 0 6.120 5.860 6.120 6.110 6.120 43,200 264,336 6.1189 6.120 5.860 6.120 6.110 6.120 43,200 6.1189 0.00%
2025-08-27 0 6.120 5.860 6.120 - - 0 0 - 6.120 5.860 6.120 - - 0 - 0.00%
2025-08-26 0 6.120 5.850 6.120 6.120 6.130 1,400 8,512 6.0800 6.120 5.850 6.120 6.120 6.130 1,400 6.0800 -0.81%
2025-08-25 0 6.170 5.860 6.340 - - 400 2,372 5.9300 6.170 5.860 6.340 - - 400 5.9300 0.00%
2025-08-22 0 6.170 5.850 6.170 6.170 6.190 2,000 12,356 6.1780 6.170 5.850 6.170 6.170 6.190 2,000 6.1780 -0.32%
2025-08-21 0 6.190 5.850 6.190 6.190 6.190 200 1,238 6.1900 6.190 5.850 6.190 6.190 6.190 200 6.1900 0.65%
2025-08-20 0 6.150 5.860 6.150 6.150 6.150 400 2,460 6.1500 6.150 5.860 6.150 6.150 6.150 400 6.1500 0.00%
2025-08-19 0 6.150 5.850 6.350 5.920 6.150 2,000 12,096 6.0480 6.150 5.850 6.350 5.920 6.150 2,000 6.0480 -3.61%
2025-08-18 0 6.380 5.910 6.680 5.760 6.380 1,800 11,236 6.2422 6.380 5.910 6.680 5.760 6.380 1,800 6.2422 -4.92%
2025-08-15 0 6.710 5.500 6.710 6.790 6.790 400 2,716 6.7900 6.710 5.500 6.710 6.790 6.790 400 6.7900 4.52%
2025-08-14 0 6.420 - 6.420 6.460 6.460 4,200 27,132 6.4600 6.420 - 6.420 6.460 6.460 4,200 6.4600 -0.93%
2025-08-13 0 6.480 6.480 6.780 5.960 5.960 200 1,192 5.9600 6.480 6.480 6.780 5.960 5.960 200 5.9600 0.00%
2025-08-12 0 6.480 6.200 6.590 6.220 6.480 40,400 254,238 6.2930 6.480 6.200 6.590 6.220 6.480 40,400 6.2930 1.25%
2025-08-11 0 6.400 6.250 6.400 6.270 6.790 32,600 208,748 6.4033 6.400 6.250 6.400 6.270 6.790 32,600 6.4033 -0.93%
2025-08-08 0 6.460 6.400 6.500 6.360 6.670 47,200 308,086 6.5272 6.460 6.400 6.500 6.360 6.670 47,200 6.5272 -1.67%
2025-08-07 0 6.570 6.150 6.570 6.170 6.580 40,200 252,776 6.2880 6.570 6.150 6.570 6.170 6.580 40,200 6.2880 4.29%
2025-08-06 0 6.300 6.200 6.550 6.140 6.740 40,000 254,768 6.3692 6.300 6.200 6.550 6.140 6.740 40,000 6.3692 0.96%
2025-08-05 0 6.240 6.050 6.240 6.000 6.430 32,000 198,410 6.2003 6.240 6.050 6.240 6.000 6.430 32,000 6.2003 -1.11%
2025-08-04 0 6.310 6.000 6.500 6.010 6.530 36,000 228,028 6.3341 6.310 6.000 6.500 6.010 6.530 36,000 6.3341 1.28%
2025-08-01 0 6.230 6.230 6.300 6.000 6.780 36,400 227,294 6.2443 6.230 6.230 6.300 6.000 6.780 36,400 6.2443 -1.89%
2025-07-31 0 6.350 6.000 6.350 6.030 6.800 32,400 213,226 6.5810 6.350 6.000 6.350 6.030 6.800 32,400 6.5810 -2.16%
2025-07-30 0 6.490 5.980 6.300 5.980 6.520 52,600 340,480 6.4730 6.490 5.980 6.300 5.980 6.520 52,600 6.4730 9.81%
2025-07-29 0 5.910 5.900 6.130 5.700 6.130 52,600 312,370 5.9386 5.910 5.900 6.130 5.700 6.130 52,600 5.9386 0.51%
2025-07-28 0 5.880 5.700 5.890 5.680 5.880 33,200 192,184 5.7887 5.880 5.700 5.890 5.680 5.880 33,200 5.7887 0.51%
2025-07-25 0 5.850 5.790 5.860 5.700 5.850 62,400 360,982 5.7850 5.850 5.790 5.860 5.700 5.850 62,400 5.7850 0.34%
2025-07-24 0 5.830 5.830 5.860 5.680 5.830 36,200 207,060 5.7199 5.830 5.830 5.860 5.680 5.830 36,200 5.7199 2.64%
2025-07-23 0 5.680 5.600 5.750 5.600 5.750 36,400 205,550 5.6470 5.680 5.600 5.750 5.600 5.750 36,400 5.6470 -1.05%
2025-07-22 0 5.740 5.500 5.750 5.500 5.780 35,200 200,320 5.6909 5.740 5.500 5.750 5.500 5.780 35,200 5.6909 -0.17%
2025-07-21 0 5.750 5.450 5.750 5.450 5.940 38,800 218,060 5.6201 5.750 5.450 5.750 5.450 5.940 38,800 5.6201 1.59%
2025-07-18 0 5.660 5.560 5.660 5.560 5.660 36,400 205,092 5.6344 5.660 5.560 5.660 5.560 5.660 36,400 5.6344 0.00%
2025-07-17 0 5.660 5.600 5.660 5.500 5.660 43,200 240,630 5.5701 5.660 5.600 5.660 5.500 5.660 43,200 5.5701 -1.74%
2025-07-16 0 5.760 5.640 5.760 5.540 5.770 36,600 208,210 5.6888 5.760 5.640 5.760 5.540 5.770 36,600 5.6888 2.31%
2025-07-15 0 5.630 5.630 5.760 5.630 5.750 31,800 182,714 5.7457 5.630 5.630 5.760 5.630 5.750 31,800 5.7457 -2.43%
2025-07-14 0 5.770 5.600 5.800 5.650 5.800 38,400 220,890 5.7523 5.770 5.600 5.800 5.650 5.800 38,400 5.7523 -0.69%
2025-07-11 0 5.810 5.720 5.820 5.690 5.980 44,400 255,592 5.7566 5.810 5.720 5.820 5.690 5.980 44,400 5.7566 -0.68%
2025-07-10 0 5.850 5.640 5.930 5.490 5.950 60,000 343,596 5.7266 5.850 5.640 5.930 5.490 5.950 60,000 5.7266 -3.78%
2025-07-09 0 6.080 - 6.090 6.020 6.290 43,600 267,838 6.1431 6.080 - 6.090 6.020 6.290 43,600 6.1431 0.33%
2025-07-08 0 6.060 6.030 6.060 6.030 6.450 40,800 250,812 6.1474 6.060 6.030 6.060 6.030 6.450 40,800 6.1474 -5.16%
2025-07-07 0 6.390 6.080 6.440 6.350 6.630 31,000 200,686 6.4737 6.390 6.080 6.440 6.350 6.630 31,000 6.4737 0.63%
2025-07-04 0 6.350 6.030 6.360 6.290 6.790 37,600 247,590 6.5848 6.350 6.030 6.360 6.290 6.790 37,600 6.5848 -2.61%
2025-07-03 0 6.520 6.190 6.540 6.030 6.780 64,400 412,846 6.4107 6.520 6.190 6.540 6.030 6.780 64,400 6.4107 6.71%
2025-07-02 0 6.110 6.100 6.120 6.100 6.140 35,800 219,106 6.1203 6.110 6.100 6.120 6.100 6.140 35,800 6.1203 -0.49%
2025-06-30 0 6.140 6.140 6.190 6.030 6.200 37,200 229,178 6.1607 6.140 6.140 6.190 6.030 6.200 37,200 6.1607 -0.81%
2025-06-27 0 6.190 6.150 6.190 6.150 6.470 39,000 246,470 6.3197 6.190 6.150 6.190 6.150 6.470 39,000 6.3197 -1.59%
2025-06-26 0 6.290 6.260 6.300 6.250 6.510 36,600 232,552 6.3539 6.290 6.260 6.300 6.250 6.510 36,600 6.3539 -2.48%
2025-06-25 0 6.450 6.310 6.500 6.410 6.600 33,800 220,528 6.5245 6.450 6.310 6.500 6.410 6.600 33,800 6.5245 -1.07%
2025-06-24 0 6.520 6.450 6.580 6.480 6.650 35,800 235,446 6.5767 6.520 6.450 6.580 6.480 6.650 35,800 6.5767 -1.36%
2025-06-23 0 6.610 6.500 6.750 6.510 6.970 37,600 254,748 6.7752 6.610 6.500 6.750 6.510 6.970 37,600 6.7752 -0.90%
2025-06-20 0 6.670 6.430 6.940 6.600 6.950 34,400 234,904 6.8286 6.670 6.430 6.940 6.600 6.950 34,400 6.8286 -2.91%
2025-06-19 0 6.870 6.210 6.930 6.600 7.040 34,200 235,152 6.8758 6.870 6.210 6.930 6.600 7.040 34,200 6.8758 0.44%
2025-06-18 0 6.840 6.570 6.880 6.840 7.190 33,200 230,806 6.9520 6.840 6.570 6.880 6.840 7.190 33,200 6.9520 -1.44%
2025-06-17 0 6.940 6.400 6.950 6.800 7.040 34,600 240,164 6.9412 6.940 6.400 6.950 6.800 7.040 34,600 6.9412 3.12%
2025-06-16 0 6.730 6.490 6.740 6.640 7.010 34,200 234,738 6.8637 6.730 6.490 6.740 6.640 7.010 34,200 6.8637 -1.03%
2025-06-13 0 6.800 5.780 6.800 6.250 6.850 34,400 234,468 6.8159 6.800 5.780 6.800 6.250 6.850 34,400 6.8159 0.00%
2025-06-12 0 6.800 6.660 6.860 6.700 7.020 50,200 342,646 6.8256 6.800 6.660 6.860 6.700 7.020 50,200 6.8256 2.10%
2025-06-11 0 6.660 6.550 6.680 6.500 6.830 43,800 292,094 6.6688 6.660 6.550 6.680 6.500 6.830 43,800 6.6688 1.83%
2025-06-10 0 6.540 6.300 6.560 6.300 7.180 84,600 585,896 6.9255 6.540 6.300 6.560 6.300 7.180 84,600 6.9255 -2.53%
2025-06-09 0 6.710 6.700 - 5.760 6.730 72,400 465,656 6.4317 6.710 6.700 - 5.760 6.730 72,400 6.4317 16.49%
2025-06-06 0 5.760 5.660 5.760 5.470 5.900 75,600 422,260 5.5854 5.760 5.660 5.760 5.470 5.900 75,600 5.5854 5.11%
2025-06-05 0 5.480 4.620 5.480 5.450 5.780 43,600 243,070 5.5750 5.480 4.620 5.480 5.450 5.780 43,600 5.5750 1.48%
2025-06-04 0 5.400 5.330 5.500 4.800 5.400 39,600 212,882 5.3758 5.400 5.330 5.500 4.800 5.400 39,600 5.3758 0.56%
2025-06-03 0 5.370 - 5.380 5.330 5.440 37,000 199,914 5.4031 5.370 - 5.380 5.330 5.440 37,000 5.4031 1.70%
2025-06-02 0 5.280 4.490 5.290 5.280 5.330 34,800 184,036 5.2884 5.280 4.490 5.290 5.280 5.330 34,800 5.2884 0.00%
2025-05-30 0 5.280 4.500 5.290 5.260 5.280 33,800 178,372 5.2773 5.280 4.500 5.290 5.260 5.280 33,800 5.2773 -0.19%
2025-05-29 0 5.290 5.000 5.300 5.270 5.390 36,400 193,518 5.3164 5.290 5.000 5.300 5.270 5.390 36,400 5.3164 -0.19%
2025-05-28 0 5.300 5.140 5.330 5.090 5.390 43,200 223,538 5.1745 5.300 5.140 5.330 5.090 5.390 43,200 5.1745 3.92%
2025-05-27 0 5.100 4.330 5.120 5.060 5.120 38,200 195,150 5.1086 5.100 4.330 5.120 5.060 5.120 38,200 5.1086 0.20%
2025-05-26 0 5.090 4.360 5.130 5.090 5.150 48,400 247,748 5.1188 5.090 4.360 5.130 5.090 5.150 48,400 5.1188 -0.59%
2025-05-23 0 5.120 - 5.130 5.110 5.150 33,800 173,234 5.1253 5.120 - 5.130 5.110 5.150 33,800 5.1253 -0.19%
2025-05-22 0 5.130 4.800 5.140 4.820 5.160 35,600 182,760 5.1337 5.130 4.800 5.140 4.820 5.160 35,600 5.1337 -0.39%
2025-05-21 0 5.150 4.800 5.160 5.150 5.200 33,600 173,512 5.1640 5.150 4.800 5.160 5.150 5.200 33,600 5.1640 0.00%
2025-05-20 0 5.150 4.870 5.160 4.990 5.240 37,800 192,564 5.0943 5.150 4.870 5.160 4.990 5.240 37,800 5.0943 -0.96%
2025-05-19 0 5.200 4.820 5.200 4.830 5.330 51,000 259,204 5.0824 5.200 4.820 5.200 4.830 5.330 51,000 5.0824 -1.70%
2025-05-16 0 5.290 4.280 5.290 5.070 5.390 36,600 193,848 5.2964 5.290 4.280 5.290 5.070 5.390 36,600 5.2964 5.17%
2025-05-15 0 5.030 4.860 5.050 4.840 5.050 40,200 198,126 4.9285 5.030 4.860 5.050 4.840 5.050 40,200 4.9285 0.20%
2025-05-14 0 5.020 4.690 5.040 4.890 5.040 39,200 195,556 4.9887 5.020 4.690 5.040 4.890 5.040 39,200 4.9887 0.80%
2025-05-13 0 4.980 4.950 4.990 4.950 5.480 39,600 204,586 5.1663 4.980 4.950 4.990 4.950 5.480 39,600 5.1663 0.81%
2025-05-12 0 4.940 4.700 4.800 4.890 5.180 42,400 211,016 4.9768 4.940 4.700 4.800 4.890 5.180 42,400 4.9768 -1.79%
2025-05-09 0 5.030 4.680 5.040 4.870 5.030 36,400 179,220 4.9236 5.030 4.680 5.040 4.870 5.030 36,400 4.9236 -1.37%
2025-05-08 0 5.100 4.690 5.100 4.880 5.100 32,000 158,742 4.9607 5.100 4.690 5.100 4.880 5.100 32,000 4.9607 2.20%
2025-05-07 0 4.990 4.810 5.090 4.900 5.350 36,400 184,178 5.0598 4.990 4.810 5.090 4.900 5.350 36,400 5.0598 -3.48%
2025-05-06 0 5.170 4.670 5.220 4.590 5.450 37,200 185,594 4.9891 5.170 4.670 5.220 4.590 5.450 37,200 4.9891 -4.26%
2025-05-02 0 5.400 - 5.400 4.550 5.830 38,000 205,602 5.4106 5.400 - 5.400 4.550 5.830 38,000 5.4106 0.93%
2025-04-30 0 5.350 5.000 5.440 5.360 5.490 33,200 180,856 5.4475 5.350 5.000 5.440 5.360 5.490 33,200 5.4475 -2.55%
2025-04-29 0 5.490 5.000 5.490 4.400 5.600 36,800 187,886 5.1056 5.490 5.000 5.490 4.400 5.600 36,800 5.1056 8.93%
2025-04-28 0 5.040 4.670 5.040 4.600 5.160 54,800 274,146 5.0027 5.040 4.670 5.040 4.600 5.160 54,800 5.0027 3.07%
2025-04-25 0 4.890 4.500 4.880 4.470 4.950 69,800 329,516 4.7209 4.890 4.500 4.880 4.470 4.950 69,800 4.7209 10.14%
2025-04-24 0 4.440 4.210 4.470 4.320 4.470 38,400 169,234 4.4071 4.440 4.210 4.470 4.320 4.470 38,400 4.4071 0.00%
2025-04-23 0 4.440 4.170 4.480 4.160 4.480 38,000 161,006 4.2370 4.440 4.170 4.480 4.160 4.480 38,000 4.2370 3.98%
2025-04-22 0 4.270 4.140 4.150 4.110 4.470 57,800 250,056 4.3262 4.270 4.140 4.150 4.110 4.470 57,800 4.3262 -4.69%
2025-04-17 0 4.480 3.950 4.490 4.470 4.590 36,600 166,300 4.5437 4.480 3.950 4.490 4.470 4.590 36,600 4.5437 -1.54%
2025-04-16 0 4.550 3.940 4.400 4.390 4.590 34,800 157,086 4.5140 4.550 3.940 4.400 4.390 4.590 34,800 4.5140 -1.09%
2025-04-15 0 4.600 4.330 4.600 4.150 4.790 59,600 275,274 4.6187 4.600 4.330 4.600 4.150 4.790 59,600 4.6187 11.38%
2025-04-14 0 4.130 4.000 4.010 3.990 4.200 37,000 149,966 4.0531 4.130 4.000 4.010 3.990 4.200 37,000 4.0531 -0.72%
2025-04-11 0 4.160 4.040 4.170 3.980 4.440 87,400 364,662 4.1723 4.160 4.040 4.170 3.980 4.440 87,400 4.1723 8.90%
2025-04-10 0 3.820 3.820 - 3.100 3.820 102,800 335,826 3.2668 3.820 3.820 - 3.100 3.820 102,800 3.2668 22.44%
2025-04-09 0 3.120 3.120 3.170 3.120 3.310 44,000 139,928 3.1802 3.120 3.120 3.170 3.120 3.310 44,000 3.1802 -6.02%
2025-04-08 0 3.320 3.320 3.340 3.290 3.590 50,200 171,540 3.4171 3.320 3.320 3.340 3.290 3.590 50,200 3.4171 -7.52%
2025-04-07 0 3.590 3.510 3.600 3.500 3.800 21,800 78,524 3.6020 3.590 3.510 3.600 3.500 3.800 21,800 3.6020 -4.01%
2025-04-03 0 3.740 3.610 3.740 3.610 3.840 51,000 190,506 3.7354 3.740 3.610 3.740 3.610 3.840 51,000 3.7354 -2.35%
2025-04-02 0 3.830 3.710 3.830 3.830 4.200 35,000 140,798 4.0228 3.830 3.710 3.830 3.830 4.200 35,000 4.0228 -3.28%
2025-04-01 0 3.960 3.960 3.990 3.950 4.180 42,200 172,384 4.0849 3.960 3.960 3.990 3.950 4.180 42,200 4.0849 -3.88%
2025-03-31 0 4.120 3.900 4.120 3.630 4.300 42,000 165,318 3.9361 4.120 3.900 4.120 3.630 4.300 42,000 3.9361 7.01%
2025-03-28 0 3.850 3.830 3.880 3.800 4.020 46,200 180,772 3.9128 3.850 3.830 3.880 3.800 4.020 46,200 3.9128 -5.41%
2025-03-27 0 4.070 4.020 4.070 3.900 4.460 47,400 190,980 4.0291 4.070 4.020 4.070 3.900 4.460 47,400 4.0291 1.24%
2025-03-26 0 4.020 4.000 4.030 3.920 4.290 49,600 198,346 3.9989 4.020 4.000 4.030 3.920 4.290 49,600 3.9989 0.25%
2025-03-25 0 4.010 3.900 4.040 3.840 4.650 77,800 323,942 4.1638 4.010 3.900 4.040 3.840 4.650 77,800 4.1638 -11.28%
2025-03-24 0 4.520 4.100 4.540 4.260 4.890 40,200 189,048 4.7027 4.520 4.100 4.540 4.260 4.890 40,200 4.7027 6.10%
2025-03-21 0 4.260 4.260 4.300 4.250 4.820 63,400 283,836 4.4769 4.260 4.260 4.300 4.250 4.820 63,400 4.4769 -9.75%
2025-03-20 0 4.720 4.620 4.720 4.500 5.030 54,200 254,000 4.6863 4.720 4.620 4.720 4.500 5.030 54,200 4.6863 -5.79%
2025-03-19 0 5.010 5.010 5.020 4.630 5.870 46,400 234,122 5.0457 5.010 5.010 5.020 4.630 5.870 46,400 5.0457 -7.56%
2025-03-18 0 5.420 5.290 5.430 5.140 6.020 40,200 221,872 5.5192 5.420 5.290 5.430 5.140 6.020 40,200 5.5192 -0.91%
2025-03-17 0 5.470 5.100 5.480 5.230 5.800 44,800 250,206 5.5850 5.470 5.100 5.480 5.230 5.800 44,800 5.5850 -3.87%
2025-03-14 0 5.690 4.850 5.710 5.520 6.150 56,200 324,786 5.7791 5.690 4.850 5.710 5.520 6.150 56,200 5.7791 -0.18%
2025-03-13 0 5.700 5.550 5.690 5.720 6.290 43,800 260,964 5.9581 5.700 5.550 5.690 5.720 6.290 43,800 5.9581 -5.79%
2025-03-12 0 6.050 5.910 6.140 6.010 6.140 37,400 228,784 6.1172 6.050 5.910 6.140 6.010 6.140 37,400 6.1172 -0.66%
2025-03-11 0 6.090 5.890 6.160 6.000 6.260 35,400 217,044 6.1312 6.090 5.890 6.160 6.000 6.260 35,400 6.1312 -0.65%
2025-03-10 0 6.130 5.880 6.230 5.640 6.130 36,200 214,660 5.9298 6.130 5.880 6.230 5.640 6.130 36,200 5.9298 0.00%
2025-03-07 0 6.130 5.700 6.030 5.720 6.200 33,600 202,634 6.0308 6.130 5.700 6.030 5.720 6.200 33,600 6.0308 2.00%
2025-03-06 0 6.010 5.810 6.010 6.010 6.280 36,000 219,876 6.1077 6.010 5.810 6.010 6.010 6.280 36,000 6.1077 -0.50%
2025-03-05 0 6.040 5.870 6.040 5.710 6.050 46,600 274,030 5.8805 6.040 5.870 6.040 5.710 6.050 46,600 5.8805 4.14%
2025-03-04 0 5.800 5.630 5.820 5.620 5.820 37,600 214,010 5.6918 5.800 5.630 5.820 5.620 5.820 37,600 5.6918 -0.17%
2025-03-03 0 5.810 5.680 5.900 5.690 6.050 45,400 261,320 5.7559 5.810 5.680 5.900 5.690 6.050 45,400 5.7559 3.01%
2025-02-28 0 5.640 5.710 5.890 5.610 5.750 40,600 228,958 5.6394 5.640 5.710 5.890 5.610 5.750 40,600 5.6394 -0.70%
2025-02-27 0 5.680 5.570 5.680 5.540 5.780 44,000 247,976 5.6358 5.680 5.570 5.680 5.540 5.780 44,000 5.6358 0.89%
2025-02-26 0 5.630 5.560 5.850 5.560 5.870 39,000 223,072 5.7198 5.630 5.560 5.850 5.560 5.870 39,000 5.7198 0.36%
2025-02-25 0 5.610 5.530 5.610 5.610 5.680 32,200 181,702 5.6429 5.610 5.530 5.610 5.610 5.680 32,200 5.6429 -0.71%
2025-02-24 0 5.650 5.120 5.810 5.570 5.650 43,800 244,996 5.5935 5.650 5.120 5.810 5.570 5.650 43,800 5.5935 1.07%
2025-02-21 0 5.590 5.200 5.600 5.080 5.590 35,800 191,982 5.3626 5.590 5.200 5.600 5.080 5.590 35,800 5.3626 1.45%
2025-02-20 0 5.510 5.170 5.520 5.010 5.550 33,600 181,798 5.4107 5.510 5.170 5.520 5.010 5.550 33,600 5.4107 0.18%
2025-02-19 0 5.500 5.100 5.500 5.450 5.570 31,000 171,670 5.5377 5.500 5.100 5.500 5.450 5.570 31,000 5.5377 1.85%
2025-02-18 0 5.400 5.350 5.430 5.240 5.480 40,400 214,720 5.3149 5.400 5.350 5.430 5.240 5.480 40,400 5.3149 -0.74%
2025-02-17 0 5.440 5.170 5.450 5.020 5.600 38,400 205,682 5.3563 5.440 5.170 5.450 5.020 5.600 38,400 5.3563 0.00%
2025-02-14 0 5.440 5.020 5.450 5.210 5.500 41,600 223,442 5.3712 5.440 5.020 5.450 5.210 5.500 41,600 5.3712 3.03%
2025-02-13 0 5.280 5.000 5.280 5.000 5.370 41,800 220,100 5.2656 5.280 5.000 5.280 5.000 5.370 41,800 5.2656 3.73%
2025-02-12 0 5.090 4.380 5.100 4.900 5.470 41,800 219,832 5.2591 5.090 4.380 5.100 4.900 5.470 41,800 5.2591 0.00%
2025-02-11 0 5.090 4.830 5.090 4.700 5.380 37,400 185,880 4.9701 5.090 4.830 5.090 4.700 5.380 37,400 4.9701 -0.39%
2025-02-10 0 5.110 5.070 5.400 5.070 5.500 41,400 219,964 5.3131 5.110 5.070 5.400 5.070 5.500 41,400 5.3131 -6.07%
2025-02-07 0 5.440 5.030 5.460 5.180 5.440 38,200 202,602 5.3037 5.440 5.030 5.460 5.180 5.440 38,200 5.3037 5.84%
2025-02-06 0 5.140 5.140 5.500 5.010 5.540 41,400 221,230 5.3437 5.140 5.140 5.500 5.010 5.540 41,400 5.3437 -5.34%
2025-02-05 0 5.430 5.000 5.270 5.000 5.680 36,800 203,584 5.5322 5.430 5.000 5.270 5.000 5.680 36,800 5.5322 -0.37%
2025-02-04 0 5.450 4.860 5.290 5.280 5.540 59,200 320,136 5.4077 5.450 4.860 5.290 5.280 5.540 59,200 5.4077 2.64%
2025-02-03 0 5.310 5.080 5.160 4.510 5.440 43,800 227,502 5.1941 5.310 5.080 5.160 4.510 5.440 43,800 5.1941 1.34%
2025-01-28 0 5.240 4.370 5.250 5.030 5.280 16,600 86,474 5.2093 5.240 4.370 5.250 5.030 5.280 16,600 5.2093 2.14%
2025-01-27 0 5.130 4.720 5.130 4.720 5.340 42,000 211,450 5.0345 5.130 4.720 5.130 4.720 5.340 42,000 5.0345 4.06%
2025-01-24 0 4.930 4.850 5.220 4.540 5.170 50,200 243,850 4.8576 4.930 4.850 5.220 4.540 5.170 50,200 4.8576 -1.00%
2025-01-23 0 4.980 4.880 4.980 4.770 5.230 151,000 743,566 4.9243 4.980 4.880 4.980 4.770 5.230 151,000 4.9243 -4.41%
2025-01-22 0 5.210 5.080 5.300 5.030 5.300 128,800 660,172 5.1256 5.210 5.080 5.300 5.030 5.300 128,800 5.1256 3.58%
2025-01-21 0 5.030 5.030 5.270 5.030 6.300 132,000 751,708 5.6948 5.030 5.030 5.270 5.030 6.300 132,000 5.6948 -12.98%
2025-01-20 0 5.780 5.570 5.780 5.120 5.900 148,600 819,742 5.5164 5.780 5.570 5.780 5.120 5.900 148,600 5.5164 -1.20%
2025-01-17 0 5.850 5.540 5.890 5.530 5.990 101,800 596,248 5.8571 5.850 5.540 5.890 5.530 5.990 101,800 5.8571 2.63%
2025-01-16 0 5.700 5.480 5.940 5.220 5.710 127,800 701,244 5.4870 5.700 5.480 5.940 5.220 5.710 127,800 5.4870 2.52%
2025-01-15 0 5.560 5.300 5.570 5.360 6.430 130,600 788,756 6.0395 5.560 5.300 5.570 5.360 6.430 130,600 6.0395 -7.49%
2025-01-14 0 6.010 6.000 6.010 6.010 6.870 103,800 666,616 6.4221 6.010 6.000 6.010 6.010 6.870 103,800 6.4221 -10.43%
2025-01-13 0 6.710 6.200 6.710 6.220 6.920 103,600 683,342 6.5960 6.710 6.200 6.710 6.220 6.920 103,600 6.5960 0.15%
2025-01-10 0 6.700 6.700 6.810 6.420 6.810 109,400 724,998 6.6270 6.700 6.700 6.810 6.420 6.810 109,400 6.6270 1.67%
2025-01-09 0 6.590 6.520 6.880 6.460 6.930 104,200 701,704 6.7342 6.590 6.520 6.880 6.460 6.930 104,200 6.7342 -0.15%
2025-01-08 0 6.600 6.600 6.670 6.570 6.850 100,600 678,012 6.7397 6.600 6.600 6.670 6.570 6.850 100,600 6.7397 -2.65%
2025-01-07 0 6.780 6.520 6.780 6.520 7.020 87,200 589,154 6.7564 6.780 6.520 6.780 6.520 7.020 87,200 6.7564 1.04%
2025-01-06 0 6.710 6.640 6.710 6.620 7.410 91,200 640,420 7.0221 6.710 6.640 6.710 6.620 7.410 91,200 7.0221 -3.03%
2025-01-03 0 6.920 6.660 7.340 6.720 7.380 88,600 643,900 7.2675 6.920 6.660 7.340 6.720 7.380 88,600 7.2675 2.98%
2025-01-02 0 6.720 6.700 7.260 6.380 7.300 123,200 834,554 6.7740 6.720 6.700 7.260 6.380 7.300 123,200 6.7740 -2.33%
2024-12-31 0 6.880 6.870 6.950 6.710 7.290 64,600 454,638 7.0377 6.880 6.870 6.950 6.710 7.290 64,600 7.0377 -4.97%
2024-12-30 0 7.240 7.000 7.250 6.800 7.510 72,600 536,722 7.3929 7.240 7.000 7.250 6.800 7.510 72,600 7.3929 -1.50%
2024-12-27 0 7.350 7.000 7.350 6.400 7.360 117,800 802,920 6.8160 7.350 7.000 7.350 6.400 7.360 117,800 6.8160 10.03%
2024-12-24 0 6.680 6.680 6.820 6.680 7.220 58,600 414,758 7.0778 6.680 6.680 6.820 6.680 7.220 58,600 7.0778 -7.09%
2024-12-23 0 7.190 6.980 7.190 6.970 8.300 108,800 816,902 7.5083 7.190 6.980 7.190 6.970 8.300 108,800 7.5083 -8.87%
2024-12-20 0 7.890 7.110 7.500 6.890 8.010 81,200 630,690 7.7671 7.890 7.110 7.500 6.890 8.010 81,200 7.7671 0.38%
2024-12-19 0 7.860 7.640 7.870 6.880 8.100 88,600 696,970 7.8665 7.860 7.640 7.870 6.880 8.100 88,600 7.8665 -2.36%
2024-12-18 0 8.050 7.910 8.050 7.850 8.130 85,400 678,746 7.9478 8.050 7.910 8.050 7.850 8.130 85,400 7.9478 2.94%
2024-12-17 0 7.820 7.820 8.240 7.770 8.450 75,000 610,906 8.1454 7.820 7.820 8.240 7.770 8.450 75,000 8.1454 -5.67%
2024-12-16 0 8.290 7.800 8.300 7.740 8.500 80,000 645,392 8.0674 8.290 7.800 8.300 7.740 8.500 80,000 8.0674 2.47%
2024-12-13 0 8.090 7.970 8.100 7.960 8.220 67,000 538,218 8.0331 8.090 7.970 8.100 7.960 8.220 67,000 8.0331 -1.34%
2024-12-12 0 8.200 7.900 8.200 7.960 8.720 77,200 628,802 8.1451 8.200 7.900 8.200 7.960 8.720 77,200 8.1451 -1.44%
2024-12-11 0 8.320 7.980 8.330 7.900 8.390 90,800 743,314 8.1863 8.320 7.980 8.330 7.900 8.390 90,800 8.1863 1.09%
2024-12-10 0 8.230 7.590 8.230 8.090 8.790 68,800 570,834 8.2970 8.230 7.590 8.230 8.090 8.790 68,800 8.2970 1.73%
2024-12-09 0 8.090 7.710 8.120 7.790 8.170 96,200 766,336 7.9661 8.090 7.710 8.120 7.790 8.170 96,200 7.9661 -1.10%
2024-12-06 0 8.180 7.930 8.190 7.710 8.390 76,800 616,448 8.0267 8.180 7.930 8.190 7.710 8.390 76,800 8.0267 0.74%
2024-12-05 0 8.120 8.000 8.130 7.400 8.490 80,600 654,352 8.1185 8.120 8.000 8.130 7.400 8.490 80,600 8.1185 -1.93%
2024-12-04 0 8.280 7.910 8.280 7.710 8.730 480,000 3,790,936 7.8978 8.280 7.910 8.280 7.710 8.730 480,000 7.8978 -1.66%
2024-12-03 0 8.420 8.120 8.450 7.740 8.770 496,600 3,929,952 7.9137 8.420 8.120 8.450 7.740 8.770 496,600 7.9137 5.38%
2024-12-02 0 7.990 7.230 8.000 6.660 8.010 69,400 540,712 7.7912 7.990 7.230 8.000 6.660 8.010 69,400 7.7912 7.10%
2024-11-29 0 7.460 7.110 7.460 7.230 8.220 114,800 866,210 7.5454 7.460 7.110 7.460 7.230 8.220 114,800 7.5454 2.47%
2024-11-28 0 7.280 7.080 7.300 7.040 7.420 78,800 579,514 7.3542 7.280 7.080 7.300 7.040 7.420 78,800 7.3542 0.28%
2024-11-27 0 7.260 7.040 7.260 6.800 7.440 88,800 639,128 7.1974 7.260 7.040 7.260 6.800 7.440 88,800 7.1974 0.83%
2024-11-26 0 7.200 7.000 7.170 6.600 7.360 106,200 760,356 7.1597 7.200 7.000 7.170 6.600 7.360 106,200 7.1597 6.35%
2024-11-25 0 6.770 6.520 6.780 6.090 7.000 125,400 831,112 6.6277 6.770 6.520 6.780 6.090 7.000 125,400 6.6277 1.65%
2024-11-22 0 6.660 6.570 6.670 6.420 7.320 144,200 992,530 6.8830 6.660 6.570 6.670 6.420 7.320 144,200 6.8830 -6.20%
2024-11-21 0 7.100 7.090 7.290 7.050 7.850 115,800 865,440 7.4736 7.100 7.090 7.290 7.050 7.850 115,800 7.4736 -9.32%
2024-11-20 0 7.830 7.400 7.870 7.010 7.870 88,400 667,978 7.5563 7.830 7.400 7.870 7.010 7.870 88,400 7.5563 1.16%
2024-11-19 0 7.740 7.580 7.780 7.510 8.190 88,000 688,934 7.8288 7.740 7.580 7.780 7.510 8.190 88,000 7.8288 0.13%
2024-11-18 0 7.730 7.410 7.730 7.390 7.920 87,600 659,488 7.5284 7.730 7.410 7.730 7.390 7.920 87,600 7.5284 2.66%
2024-11-15 0 7.530 7.380 7.530 7.330 7.770 88,000 662,610 7.5297 7.530 7.380 7.530 7.330 7.770 88,000 7.5297 -4.08%
2024-11-14 0 7.850 7.440 7.850 6.950 8.000 100,600 751,270 7.4679 7.850 7.440 7.850 6.950 8.000 100,600 7.4679 9.48%
2024-11-13 0 7.170 7.120 7.190 7.120 8.490 106,600 821,786 7.7091 7.170 7.120 7.190 7.120 8.490 106,600 7.7091 -14.23%
2024-11-12 0 8.360 7.870 8.370 8.000 8.780 75,000 633,452 8.4460 8.360 7.870 8.370 8.000 8.780 75,000 8.4460 -3.46%
2024-11-11 0 8.660 8.000 8.660 8.140 8.880 70,400 597,010 8.4803 8.660 8.000 8.660 8.140 8.880 70,400 8.4803 2.85%
2024-11-08 0 8.420 7.900 8.420 7.900 8.700 72,000 592,870 8.2343 8.420 7.900 8.420 7.900 8.700 72,000 8.2343 0.00%
2024-11-07 0 8.420 8.150 8.420 8.140 8.730 73,600 611,116 8.3032 8.420 8.150 8.420 8.140 8.730 73,600 8.3032 1.81%
2024-11-06 0 8.270 7.870 8.280 7.840 8.420 80,200 651,890 8.1283 8.270 7.870 8.280 7.840 8.420 80,200 8.1283 2.61%
2024-11-05 0 8.060 7.810 8.090 7.180 8.420 80,200 647,220 8.0701 8.060 7.810 8.090 7.180 8.420 80,200 8.0701 6.19%
2024-11-04 0 7.590 7.010 7.700 6.870 8.430 105,600 823,966 7.8027 7.590 7.010 7.700 6.870 8.430 105,600 7.8027 -2.44%
2024-11-01 0 7.780 7.310 7.780 6.700 8.470 108,800 853,068 7.8407 7.780 7.310 7.780 6.700 8.470 108,800 7.8407 -5.35%
2024-10-31 0 8.220 7.980 8.230 7.710 8.490 117,200 960,086 8.1919 8.220 7.980 8.230 7.710 8.490 117,200 8.1919 6.34%
2024-10-30 0 7.730 7.610 7.740 6.100 7.750 111,400 766,408 6.8798 7.730 7.610 7.740 6.100 7.750 111,400 6.8798 22.31%
2024-10-29 0 6.320 6.010 6.320 5.940 6.500 109,000 694,792 6.3742 6.320 6.010 6.320 5.940 6.500 109,000 6.3742 0.96%
2024-10-28 0 6.260 5.810 6.330 5.980 6.390 124,800 764,558 6.1263 6.260 5.810 6.330 5.980 6.390 124,800 6.1263 2.96%
2024-10-25 0 6.080 5.700 6.080 5.290 6.120 123,800 722,108 5.8329 6.080 5.700 6.080 5.290 6.120 123,800 5.8329 3.75%
2024-10-24 0 5.860 5.480 6.080 5.640 6.090 110,600 651,646 5.8919 5.860 5.480 6.080 5.640 6.090 110,600 5.8919 -1.84%
2024-10-23 0 5.970 5.760 5.800 5.700 6.160 107,800 635,022 5.8907 5.970 5.760 5.800 5.700 6.160 107,800 5.8907 4.01%
2024-10-22 0 5.740 5.500 5.570 5.010 5.740 117,800 620,712 5.2692 5.740 5.500 5.570 5.010 5.740 117,800 5.2692 11.24%
2024-10-21 0 5.160 4.990 5.010 4.830 5.550 161,600 830,796 5.1411 5.160 4.990 5.010 4.830 5.550 161,600 5.1411 -2.82%
2024-10-18 0 5.310 5.170 5.330 5.170 5.500 144,600 774,968 5.3594 5.310 5.170 5.330 5.170 5.500 144,600 5.3594 -0.93%
2024-10-17 0 5.360 4.510 5.360 4.500 5.380 180,600 910,864 5.0435 5.360 4.510 5.360 4.500 5.380 180,600 5.0435 -0.56%
2024-10-16 0 5.390 5.240 5.430 5.380 6.080 184,200 1,056,350 5.7348 5.390 5.240 5.430 5.380 6.080 184,200 5.7348 -10.76%
2024-10-15 0 6.040 5.710 6.050 5.660 6.200 276,400 1,625,810 5.8821 6.040 5.710 6.050 5.660 6.200 276,400 5.8821 3.78%
2024-10-14 0 5.820 5.820 6.220 5.800 7.790 424,200 2,604,016 6.1387 5.820 5.820 6.220 5.800 7.790 424,200 6.1387 -25.10%
2024-10-10 0 7.770 7.690 7.780 7.690 9.300 179,200 1,488,150 8.3044 7.770 7.690 7.780 7.690 9.300 179,200 8.3044 -16.18%
2024-10-09 0 9.270 8.650 9.340 8.690 9.680 1,657,600 15,871,486 9.5750 9.270 8.650 9.340 8.690 9.680 1,657,600 9.5750 2.32%
2024-10-08 0 9.060 9.000 9.090 8.620 9.750 2,324,800 22,457,684 9.6600 9.060 9.000 9.090 8.620 9.750 2,324,800 9.6600 -6.69%
2024-10-07 0 9.710 9.180 9.720 9.000 10.48 1,688,090 16,845,388 9.9790 9.710 9.180 9.720 9.000 10.48 1,688,090 9.9790 0.21%
2024-10-04 0 9.690 9.060 9.690 8.920 9.930 2,000,200 19,522,490 9.7603 9.690 9.060 9.690 8.920 9.930 2,000,200 9.7603 -2.52%
2024-10-03 0 9.940 9.510 9.990 8.410 10.54 2,204,600 21,174,040 9.6045 9.940 9.510 9.990 8.410 10.54 2,204,600 9.6045 9.35%
2024-10-02 0 9.090 8.750 9.100 8.340 9.690 615,600 5,758,094 9.3536 9.090 8.750 9.100 8.340 9.690 615,600 9.3536 -3.19%
2024-09-30 0 9.390 9.010 9.400 8.430 10.36 2,458,600 23,903,780 9.7225 9.390 9.010 9.400 8.430 10.36 2,458,600 9.7225 -6.66%
2024-09-27 0 10.06 10.00 10.06 9.100 10.06 868,600 8,363,800 9.6291 10.06 10.00 10.06 9.100 10.06 868,600 9.6291 5.56%
2024-09-26 0 9.530 9.430 9.530 9.340 10.10 635,400 6,132,250 9.6510 9.530 9.430 9.530 9.340 10.10 635,400 9.6510 -6.39%
2024-09-25 0 10.18 9.930 10.18 8.930 10.18 380,400 3,627,148 9.5351 10.18 9.930 10.18 8.930 10.18 380,400 9.5351 12.49%
2024-09-24 0 9.050 9.000 9.070 8.380 9.050 380,200 3,311,930 8.7110 9.050 9.000 9.070 8.380 9.050 380,200 8.7110 0.56%
2024-09-23 0 9.000 8.120 9.000 7.710 9.000 434,000 3,611,196 8.3207 9.000 8.120 9.000 7.710 9.000 434,000 8.3207 4.65%
2024-09-20 0 8.600 8.390 8.600 6.680 9.000 661,400 5,182,098 7.8350 8.600 8.390 8.600 6.680 9.000 661,400 7.8350 18.95%
2024-09-19 0 7.230 7.140 7.230 6.720 8.100 376,600 2,683,124 7.1246 7.230 7.140 7.230 6.720 8.100 376,600 7.1246 -10.74%
2024-09-17 0 8.100 8.100 8.350 6.050 8.180 416,000 2,945,982 7.0817 8.100 8.100 8.350 6.050 8.180 416,000 7.0817 34.78%
2024-09-16 0 6.010 6.010 6.080 5.200 6.080 220,600 1,209,694 5.4837 6.010 6.010 6.080 5.200 6.080 220,600 5.4837 11.50%
2024-09-13 0 5.390 5.250 5.400 5.210 5.720 195,800 1,047,956 5.3522 5.390 5.250 5.400 5.210 5.720 195,800 5.3522 -5.27%
2024-09-12 0 5.690 4.950 5.690 4.660 6.000 287,000 1,546,708 5.3892 5.690 4.950 5.690 4.660 6.000 287,000 5.3892 3.83%
2024-09-11 0 5.480 5.480 5.500 3.700 5.480 717,400 3,179,170 4.4315 5.480 5.480 5.500 3.700 5.480 717,400 4.4315 41.60%
2024-09-10 0 3.870 3.530 3.880 3.660 3.900 224,800 851,860 3.7894 3.870 3.530 3.880 3.660 3.900 224,800 3.7894 1.57%
2024-09-09 0 3.810 3.730 3.820 3.410 3.900 238,600 884,940 3.7089 3.810 3.730 3.820 3.410 3.900 238,600 3.7089 8.55%
2024-09-05 0 3.510 3.510 3.600 3.410 3.630 202,200 709,316 3.5080 3.510 3.510 3.600 3.410 3.630 202,200 3.5080 0.29%
2024-09-04 0 3.500 3.480 3.620 3.500 3.950 239,400 907,434 3.7905 3.500 3.480 3.620 3.500 3.950 239,400 3.7905 -10.26%
2024-09-03 0 3.900 3.820 3.910 3.390 3.960 248,000 914,050 3.6857 3.900 3.820 3.910 3.390 3.960 248,000 3.6857 0.52%
2024-09-02 0 3.880 3.580 3.880 3.740 4.030 164,000 647,488 3.9481 3.880 3.580 3.880 3.740 4.030 164,000 3.9481 -0.51%
2024-08-30 0 3.900 3.890 3.900 3.820 4.030 190,000 739,868 3.8940 3.900 3.890 3.900 3.820 4.030 190,000 3.8940 -2.74%
2024-08-29 0 4.010 3.750 4.020 3.880 4.110 187,600 752,728 4.0124 4.010 3.750 4.020 3.880 4.110 187,600 4.0124 -2.67%
2024-08-28 0 4.120 3.900 4.130 3.850 4.290 213,400 860,064 4.0303 4.120 3.900 4.130 3.850 4.290 213,400 4.0303 5.64%
2024-08-27 0 3.900 3.870 3.900 3.710 4.190 243,600 954,776 3.9194 3.900 3.870 3.900 3.710 4.190 243,600 3.9194 0.78%
2024-08-26 0 3.870 3.640 3.880 3.410 3.880 212,600 751,474 3.5347 3.870 3.640 3.880 3.410 3.880 212,600 3.5347 9.32%
2024-08-23 0 3.540 3.430 3.550 3.460 3.840 234,000 832,138 3.5561 3.540 3.430 3.550 3.460 3.840 234,000 3.5561 -6.84%
2024-08-22 0 3.800 3.500 3.800 3.720 3.910 194,000 740,682 3.8179 3.800 3.500 3.800 3.720 3.910 194,000 3.8179 -2.81%
2024-08-21 0 3.910 3.780 3.920 3.710 4.000 199,200 769,006 3.8605 3.910 3.780 3.920 3.710 4.000 199,200 3.8605 2.89%
2024-08-20 0 3.800 3.510 3.950 3.400 3.900 235,800 833,050 3.5329 3.800 3.510 3.950 3.400 3.900 235,800 3.5329 1.60%
2024-08-19 0 3.740 3.420 3.730 3.450 4.160 340,600 1,308,088 3.8405 3.740 3.420 3.730 3.450 4.160 340,600 3.8405 3.89%
2024-08-16 0 3.600 3.600 3.770 3.430 3.770 220,400 793,816 3.6017 3.600 3.600 3.770 3.430 3.770 220,400 3.6017 2.86%
2024-08-15 0 3.500 3.330 3.570 3.310 3.790 215,000 762,404 3.5461 3.500 3.330 3.570 3.310 3.790 215,000 3.5461 0.00%
2024-08-14 0 3.500 3.270 3.520 3.440 3.520 619,200 2,166,378 3.4987 3.500 3.270 3.520 3.440 3.520 619,200 3.4987 1.16%
2024-08-13 0 3.460 3.380 3.460 3.310 3.550 210,400 722,044 3.4318 3.460 3.380 3.460 3.310 3.550 210,400 3.4318 -1.70%
2024-08-12 0 3.520 3.260 3.500 3.210 3.690 215,600 754,620 3.5001 3.520 3.260 3.500 3.210 3.690 215,600 3.5001 6.67%
2024-08-09 0 3.300 3.240 3.300 3.240 3.500 228,800 756,404 3.3060 3.300 3.240 3.300 3.240 3.500 228,800 3.3060 -1.20%
2024-08-08 0 3.340 3.330 3.340 3.260 3.650 225,600 765,308 3.3923 3.340 3.330 3.340 3.260 3.650 225,600 3.3923 -7.99%
2024-08-07 0 3.630 3.210 3.630 3.250 3.690 225,200 789,482 3.5057 3.630 3.210 3.630 3.250 3.690 225,200 3.5057 8.04%
2024-08-06 0 3.360 3.360 3.480 3.360 3.890 227,600 797,124 3.5023 3.360 3.360 3.480 3.360 3.890 227,600 3.5023 -7.44%
2024-08-05 0 3.630 3.340 3.530 3.200 3.680 237,600 787,882 3.3160 3.630 3.340 3.530 3.200 3.680 237,600 3.3160 8.68%
2024-08-02 0 3.340 3.160 3.350 3.030 3.480 323,600 1,022,148 3.1587 3.340 3.160 3.350 3.030 3.480 323,600 3.1587 0.00%
2024-08-01 0 3.340 2.980 3.350 2.960 3.420 320,000 977,334 3.0542 3.340 2.980 3.350 2.960 3.420 320,000 3.0542 -2.34%
2024-07-31 0 3.420 3.120 3.450 3.160 3.640 286,000 945,382 3.3055 3.420 3.120 3.450 3.160 3.640 286,000 3.3055 -6.04%
2024-07-30 0 3.640 3.400 3.850 3.340 3.650 214,000 736,974 3.4438 3.640 3.400 3.850 3.340 3.650 214,000 3.4438 2.25%
2024-07-29 0 3.560 3.510 3.570 3.510 3.890 231,800 848,058 3.6586 3.560 3.510 3.570 3.510 3.890 231,800 3.6586 -3.52%
2024-07-26 0 3.690 3.600 3.700 3.500 3.700 204,800 738,810 3.6075 3.690 3.600 3.700 3.500 3.700 204,800 3.6075 3.36%
2024-07-25 0 3.570 3.470 3.580 3.410 3.670 198,200 702,230 3.5430 3.570 3.470 3.580 3.410 3.670 198,200 3.5430 1.71%
2024-07-24 0 3.510 3.500 3.520 3.460 3.750 231,200 838,906 3.6285 3.510 3.500 3.520 3.460 3.750 231,200 3.6285 -3.31%
2024-07-23 0 3.630 3.560 3.600 3.390 3.930 243,200 862,740 3.5475 3.630 3.560 3.600 3.390 3.930 243,200 3.5475 -1.63%
2024-07-22 0 3.690 3.650 3.700 3.540 3.780 268,800 984,418 3.6623 3.690 3.650 3.700 3.540 3.780 268,800 3.6623 2.50%
2024-07-19 0 3.600 3.470 3.650 3.460 3.990 263,800 953,100 3.6130 3.600 3.470 3.650 3.460 3.990 263,800 3.6130 0.00%
2024-07-18 0 3.600 3.260 3.700 3.080 3.600 287,800 944,622 3.2822 3.600 3.260 3.700 3.080 3.600 287,800 3.2822 13.92%
2024-07-17 0 3.160 3.160 3.190 3.100 3.390 327,000 1,045,692 3.1978 3.160 3.160 3.190 3.100 3.390 327,000 3.1978 -5.95%
2024-07-16 0 3.360 3.360 3.380 3.100 3.550 344,800 1,112,648 3.2269 3.360 3.360 3.380 3.100 3.550 344,800 3.2269 -3.17%
2024-07-15 0 3.470 3.310 3.450 3.170 3.850 305,000 1,046,110 3.4299 3.470 3.310 3.450 3.170 3.850 305,000 3.4299 -9.64%
2024-07-12 0 3.840 3.780 3.840 2.870 4.160 881,200 3,099,010 3.5168 3.840 3.780 3.840 2.870 4.160 881,200 3.5168 31.96%
2024-07-11 0 2.910 2.870 2.920 2.840 2.980 272,600 786,682 2.8858 2.910 2.870 2.920 2.840 2.980 272,600 2.8858 2.46%
2024-07-10 0 2.840 2.720 2.850 2.700 2.930 276,400 774,914 2.8036 2.840 2.720 2.850 2.700 2.930 276,400 2.8036 1.43%
2024-07-09 0 2.800 2.700 2.810 2.690 2.890 253,200 709,986 2.8041 2.800 2.700 2.810 2.690 2.890 253,200 2.8041 0.36%
2024-07-08 0 2.790 2.680 2.810 2.670 2.850 288,200 796,872 2.7650 2.790 2.680 2.810 2.670 2.850 288,200 2.7650 -1.06%
2024-07-05 0 2.820 2.700 2.840 2.490 3.000 472,200 1,305,986 2.7657 2.820 2.700 2.840 2.490 3.000 472,200 2.7657 12.80%
2024-07-04 0 2.500 2.350 2.500 2.360 2.540 298,000 737,124 2.4736 2.500 2.350 2.500 2.360 2.540 298,000 2.4736 0.81%
2024-07-03 0 2.480 2.400 2.490 2.390 2.550 274,400 681,628 2.4841 2.480 2.400 2.490 2.390 2.550 274,400 2.4841 2.90%
2024-07-02 0 2.410 2.410 2.470 2.270 2.500 534,000 1,297,092 2.4290 2.410 2.410 2.470 2.270 2.500 534,000 2.4290 2.55%
2024-06-28 0 2.350 2.240 2.350 2.230 2.500 576,800 1,380,188 2.3928 2.350 2.240 2.350 2.230 2.500 576,800 2.3928 -0.84%
2024-06-27 0 2.370 2.250 2.370 2.220 2.470 663,600 1,562,016 2.3539 2.370 2.250 2.370 2.220 2.470 663,600 2.3539 -2.07%
2024-06-26 0 2.420 2.370 2.420 2.350 2.540 522,600 1,257,824 2.4069 2.420 2.370 2.420 2.350 2.540 522,600 2.4069 0.00%
2024-06-25 0 2.420 2.350 2.420 2.350 2.500 526,400 1,277,700 2.4272 2.420 2.350 2.420 2.350 2.500 526,400 2.4272 0.00%
2024-06-24 0 2.420 2.360 2.420 2.340 2.520 508,600 1,239,432 2.4369 2.420 2.360 2.420 2.340 2.520 508,600 2.4369 -1.22%
2024-06-21 0 2.450 - 2.450 2.340 2.590 534,400 1,307,156 2.4460 2.450 - 2.450 2.340 2.590 534,400 2.4460 0.00%
2024-06-20 0 2.450 2.360 2.460 2.400 2.640 494,200 1,254,228 2.5379 2.450 2.360 2.460 2.400 2.640 494,200 2.5379 -3.16%
2024-06-19 0 2.530 2.430 2.540 2.450 2.650 493,600 1,254,392 2.5413 2.530 2.430 2.540 2.450 2.650 493,600 2.5413 1.20%
2024-06-18 0 2.500 2.500 2.530 2.460 2.670 523,000 1,318,378 2.5208 2.500 2.500 2.530 2.460 2.670 523,000 2.5208 -4.94%
2024-06-17 0 2.630 2.460 2.620 2.460 2.670 505,600 1,295,790 2.5629 2.630 2.460 2.620 2.460 2.670 505,600 2.5629 1.54%
2024-06-14 0 2.590 2.450 2.590 2.460 2.590 554,800 1,399,286 2.5221 2.590 2.450 2.590 2.460 2.590 554,800 2.5221 0.00%
2024-06-13 0 2.590 2.500 2.600 2.540 2.670 484,200 1,261,924 2.6062 2.590 2.500 2.600 2.540 2.670 484,200 2.6062 -1.89%
2024-06-12 0 2.640 2.540 2.650 2.470 2.700 543,400 1,393,368 2.5642 2.640 2.540 2.650 2.470 2.700 543,400 2.5642 2.33%
2024-06-11 0 2.580 2.520 2.590 2.530 2.750 521,600 1,350,498 2.5891 2.580 2.520 2.590 2.530 2.750 521,600 2.5891 -5.49%
2024-06-07 0 2.730 2.620 2.730 2.610 2.750 476,600 1,265,082 2.6544 2.730 2.620 2.730 2.610 2.750 476,600 2.6544 4.20%
2024-06-06 0 2.620 2.580 2.620 2.590 2.910 516,800 1,400,790 2.7105 2.620 2.580 2.620 2.590 2.910 516,800 2.7105 -7.75%
2024-06-05 0 2.840 2.740 2.850 2.740 2.900 463,400 1,310,074 2.8271 2.840 2.740 2.850 2.740 2.900 463,400 2.8271 2.16%
2024-06-04 0 2.780 2.700 2.790 2.610 2.800 515,200 1,377,500 2.6737 2.780 2.700 2.790 2.610 2.800 515,200 2.6737 3.35%
2024-06-03 0 2.690 2.570 2.700 2.540 2.730 474,800 1,246,806 2.6260 2.690 2.570 2.700 2.540 2.730 474,800 2.6260 0.00%
2024-05-31 0 2.690 2.580 2.690 2.600 2.760 485,400 1,280,204 2.6374 2.690 2.580 2.690 2.600 2.760 485,400 2.6374 1.51%
2024-05-30 0 2.650 2.600 2.650 2.610 2.770 487,200 1,282,468 2.6323 2.650 2.600 2.650 2.610 2.770 487,200 2.6323 -3.28%
2024-05-29 0 2.740 2.670 2.750 2.570 2.840 485,600 1,294,930 2.6667 2.740 2.670 2.750 2.570 2.840 485,600 2.6667 1.86%
2024-05-28 0 2.690 2.610 2.690 2.610 2.910 494,200 1,366,812 2.7657 2.690 2.610 2.690 2.610 2.910 494,200 2.7657 -5.28%
2024-05-27 0 2.840 2.840 2.850 2.540 2.930 458,400 1,282,404 2.7976 2.840 2.840 2.850 2.540 2.930 458,400 2.7976 6.77%
2024-05-24 0 2.660 2.530 2.660 2.560 2.770 533,800 1,427,070 2.6734 2.660 2.530 2.660 2.560 2.770 533,800 2.6734 2.31%
2024-05-23 0 2.600 2.530 2.610 2.500 2.630 487,800 1,269,720 2.6030 2.600 2.530 2.610 2.500 2.630 487,800 2.6030 -1.52%
2024-05-22 0 2.640 2.560 2.650 2.450 2.680 512,600 1,310,134 2.5559 2.640 2.560 2.650 2.450 2.680 512,600 2.5559 0.38%
2024-05-21 0 2.630 2.560 2.630 2.600 2.870 496,800 1,333,368 2.6839 2.630 2.560 2.630 2.600 2.870 496,800 2.6839 -3.66%
2024-05-20 0 2.730 2.650 2.730 2.630 2.860 521,000 1,408,726 2.7039 2.730 2.650 2.730 2.630 2.860 521,000 2.7039 -1.44%
2024-05-17 0 2.770 2.610 2.700 2.550 2.770 531,800 1,391,792 2.6171 2.770 2.610 2.700 2.550 2.770 531,800 2.6171 6.13%
2024-05-16 0 2.610 2.610 2.650 2.590 2.920 529,400 1,405,872 2.6556 2.610 2.610 2.650 2.590 2.920 529,400 2.6556 -8.74%
2024-05-14 0 2.860 2.700 2.900 2.700 2.900 458,200 1,250,492 2.7291 2.860 2.700 2.900 2.700 2.900 458,200 2.7291 0.70%
2024-05-13 0 2.840 2.760 2.840 2.780 3.030 443,400 1,287,720 2.9042 2.840 2.760 2.840 2.780 3.030 443,400 2.9042 0.00%
2024-05-10 0 2.840 2.750 2.840 2.640 3.050 500,200 1,379,304 2.7575 2.840 2.750 2.840 2.640 3.050 500,200 2.7575 4.41%
2024-05-09 0 2.720 2.600 2.720 2.460 2.760 589,800 1,545,482 2.6203 2.720 2.600 2.720 2.460 2.760 589,800 2.6203 5.02%
2024-05-08 0 2.590 2.580 2.590 2.430 3.150 763,000 2,099,704 2.7519 2.590 2.580 2.590 2.430 3.150 763,000 2.7519 -15.08%
2024-05-07 0 3.050 2.980 3.060 2.560 3.170 696,000 1,951,562 2.8040 3.050 2.980 3.060 2.560 3.170 696,000 2.8040 20.55%
2024-05-06 0 2.530 2.530 2.540 2.410 2.630 574,400 1,432,942 2.4947 2.530 2.530 2.540 2.410 2.630 574,400 2.4947 -2.32%
2024-05-03 0 2.590 2.390 2.590 2.380 2.590 550,000 1,344,524 2.4446 2.590 2.390 2.590 2.380 2.590 550,000 2.4446 2.37%
2024-05-02 0 2.530 2.430 2.530 2.360 2.540 595,600 1,457,410 2.4470 2.530 2.430 2.530 2.360 2.540 595,600 2.4470 0.00%
2024-04-30 0 2.530 2.410 2.530 2.330 2.640 588,600 1,436,030 2.4397 2.530 2.410 2.530 2.330 2.640 588,600 2.4397 2.85%
2024-04-29 0 2.460 2.420 2.460 2.370 2.710 550,200 1,371,706 2.4931 2.460 2.420 2.460 2.370 2.710 550,200 2.4931 -6.46%
2024-04-26 0 2.630 2.530 2.620 2.520 2.780 605,800 1,579,692 2.6076 2.630 2.530 2.620 2.520 2.780 605,800 2.6076 -3.66%
2024-04-25 0 2.730 2.610 2.740 2.500 2.810 508,400 1,379,502 2.7134 2.730 2.610 2.740 2.500 2.810 508,400 2.7134 5.00%
2024-04-24 0 2.600 2.540 2.600 2.370 3.000 516,600 1,329,032 2.5727 2.600 2.540 2.600 2.370 3.000 516,600 2.5727 9.24%
2024-04-23 0 2.380 2.310 2.380 2.060 2.380 555,600 1,229,406 2.2128 2.380 2.310 2.380 2.060 2.380 555,600 2.2128 3.48%
2024-04-22 0 2.300 2.170 2.380 2.140 2.380 426,200 947,140 2.2223 2.300 2.170 2.380 2.140 2.380 426,200 2.2223 -3.36%
2024-04-19 0 2.380 2.290 2.380 2.300 2.380 174,800 412,026 2.3571 2.380 2.290 2.380 2.300 2.380 174,800 2.3571 -0.83%
2024-04-18 0 2.400 2.010 2.400 2.250 2.400 181,800 417,000 2.2937 2.400 2.010 2.400 2.250 2.400 181,800 2.2937 2.56%
2024-04-17 0 2.340 2.110 2.340 2.270 2.390 177,200 412,596 2.3284 2.340 2.110 2.340 2.270 2.390 177,200 2.3284 -2.50%
2024-04-16 0 2.400 2.260 2.400 2.310 2.420 192,800 457,512 2.3730 2.400 2.260 2.400 2.310 2.420 192,800 2.3730 -2.44%
2024-04-15 0 2.460 2.100 2.460 2.100 2.460 207,000 479,552 2.3167 2.460 2.100 2.460 2.100 2.460 207,000 2.3167 2.50%
2024-04-12 0 2.400 2.300 2.400 2.150 2.480 220,600 513,790 2.3291 2.400 2.300 2.400 2.150 2.480 220,600 2.3291 -2.04%
2024-04-11 0 2.450 2.100 2.450 2.240 2.450 207,200 475,952 2.2971 2.450 2.100 2.450 2.240 2.450 207,200 2.2971 6.06%
2024-04-10 0 2.310 2.160 2.310 2.210 2.350 102,200 232,286 2.2729 2.310 2.160 2.310 2.210 2.350 102,200 2.2729 0.43%
2024-04-09 0 2.300 2.100 2.300 2.080 2.400 109,800 251,090 2.2868 2.300 2.100 2.300 2.080 2.400 109,800 2.2868 -2.54%
2024-04-08 0 2.360 2.030 2.370 2.190 2.360 107,400 238,644 2.2220 2.360 2.030 2.370 2.190 2.360 107,400 2.2220 3.51%
2024-04-05 0 2.280 2.020 2.290 2.000 2.360 122,000 271,106 2.2222 2.280 2.020 2.290 2.000 2.360 122,000 2.2222 -1.72%
2024-04-03 0 2.320 2.200 2.320 2.240 2.420 95,800 222,370 2.3212 2.320 2.200 2.320 2.240 2.420 95,800 2.3212 0.43%
2024-04-02 0 2.310 2.190 2.310 2.190 2.390 161,800 366,084 2.2626 2.310 2.190 2.310 2.190 2.390 161,800 2.2626 -6.10%
2024-03-28 0 2.460 2.420 2.460 2.300 2.580 132,600 329,700 2.4864 2.460 2.420 2.460 2.300 2.580 132,600 2.4864 -2.77%
2024-03-27 0 2.530 2.190 2.530 2.400 2.800 134,000 340,996 2.5447 2.530 2.190 2.530 2.400 2.800 134,000 2.5447 -5.60%
2024-03-26 0 2.680 2.530 2.710 2.520 2.760 192,200 518,768 2.6991 2.680 2.530 2.710 2.520 2.760 192,200 2.6991 -1.11%
2024-03-25 0 2.710 2.600 2.720 2.600 2.800 1,583,200 4,267,104 2.6952 2.710 2.600 2.720 2.600 2.800 1,583,200 2.6952 3.04%
2024-03-22 0 2.630 2.400 2.640 2.290 2.700 3,343,000 8,318,248 2.4883 2.630 2.400 2.640 2.290 2.700 3,343,000 2.4883 8.23%
2024-03-21 0 2.430 2.390 2.430 2.390 2.650 119,400 298,238 2.4978 2.430 2.390 2.430 2.390 2.650 119,400 2.4978 -5.45%
2024-03-20 0 2.570 2.450 2.570 2.400 2.790 928,400 2,502,548 2.6955 2.570 2.450 2.570 2.400 2.790 928,400 2.6955 9.36%
2024-03-19 0 2.350 2.260 2.360 2.220 2.530 166,600 396,950 2.3827 2.350 2.260 2.360 2.220 2.530 166,600 2.3827 -9.96%
2024-03-18 0 2.610 2.610 2.620 2.630 2.890 112,800 301,062 2.6690 2.610 2.610 2.620 2.630 2.890 112,800 2.6690 -5.78%
2024-03-15 0 2.770 2.600 2.780 2.690 2.960 100,600 283,416 2.8173 2.770 2.600 2.780 2.690 2.960 100,600 2.8173 -6.42%
2024-03-14 0 2.960 2.800 2.970 2.760 2.990 92,000 259,992 2.8260 2.960 2.800 2.970 2.760 2.990 92,000 2.8260 2.07%
2024-03-13 0 2.900 2.840 2.910 2.860 2.980 104,400 303,542 2.9075 2.900 2.840 2.910 2.860 2.980 104,400 2.9075 0.35%
2024-03-12 0 2.890 2.860 2.910 2.720 2.950 2,065,800 5,822,376 2.8185 2.890 2.860 2.910 2.720 2.950 2,065,800 2.8185 3.58%
2024-03-11 0 2.790 2.690 2.800 2.710 2.790 97,600 268,510 2.7511 2.790 2.690 2.800 2.710 2.790 97,600 2.7511 2.57%
2024-03-08 0 2.720 2.660 2.730 2.600 2.740 135,800 363,354 2.6757 2.720 2.660 2.730 2.600 2.740 135,800 2.6757 3.03%
2024-03-07 0 2.640 2.450 2.640 2.600 2.650 127,600 334,958 2.6251 2.640 2.450 2.640 2.600 2.650 127,600 2.6251 -1.49%
2024-03-06 0 2.680 2.610 2.680 2.510 2.700 135,200 352,216 2.6051 2.680 2.610 2.680 2.510 2.700 135,200 2.6051 3.88%
2024-03-05 0 2.580 2.580 2.660 2.580 2.870 125,000 339,470 2.7158 2.580 2.580 2.660 2.580 2.870 125,000 2.7158 -10.10%
2024-03-04 0 2.870 2.760 2.870 2.780 2.900 88,800 251,310 2.8301 2.870 2.760 2.870 2.780 2.900 88,800 2.8301 -1.03%
2024-03-01 0 2.900 2.880 2.900 2.740 2.930 177,400 499,026 2.8130 2.900 2.880 2.900 2.740 2.930 177,400 2.8130 0.00%
2024-02-29 0 2.900 2.900 2.930 2.680 2.950 513,200 1,459,268 2.8435 2.900 2.900 2.930 2.680 2.950 513,200 2.8435 -1.02%
2024-02-28 0 2.930 2.930 2.980 2.750 2.930 513,600 1,448,794 2.8209 2.930 2.930 2.980 2.750 2.930 513,600 2.8209 3.17%
2024-02-27 0 2.840 2.840 2.850 2.800 3.030 587,200 1,693,096 2.8833 2.840 2.840 2.850 2.800 3.030 587,200 2.8833 -3.40%
2024-02-26 0 2.940 2.800 2.940 2.730 2.960 479,600 1,368,122 2.8526 2.940 2.800 2.940 2.730 2.960 479,600 2.8526 0.68%
2024-02-23 0 2.920 2.830 2.920 2.830 2.960 456,200 1,327,732 2.9104 2.920 2.830 2.920 2.830 2.960 456,200 2.9104 -1.02%
2024-02-22 0 2.950 2.820 2.950 2.780 3.050 460,800 1,336,456 2.9003 2.950 2.820 2.950 2.780 3.050 460,800 2.9003 1.03%
2024-02-21 0 2.920 2.800 2.920 2.750 2.990 539,200 1,561,976 2.8968 2.920 2.800 2.920 2.750 2.990 539,200 2.8968 -2.67%
2024-02-20 0 3.000 2.920 3.000 2.810 3.110 822,200 2,456,872 2.9882 3.000 2.920 3.000 2.810 3.110 822,200 2.9882 -2.28%
2024-02-19 0 3.070 3.050 3.070 2.930 3.190 428,400 1,323,434 3.0892 3.070 3.050 3.070 2.930 3.190 428,400 3.0892 1.99%
2024-02-16 0 3.010 3.010 3.020 2.720 3.030 540,200 1,544,754 2.8596 3.010 3.010 3.020 2.720 3.030 540,200 2.8596 11.48%
2024-02-15 0 2.700 2.700 2.840 2.640 3.040 494,200 1,375,844 2.7840 2.700 2.700 2.840 2.640 3.040 494,200 2.7840 -6.57%
2024-02-14 0 2.890 2.720 2.900 2.760 3.170 479,200 1,395,504 2.9122 2.890 2.720 2.900 2.760 3.170 479,200 2.9122 -4.62%
2024-02-09 0 3.030 3.000 3.030 2.970 3.100 278,000 842,838 3.0318 3.030 3.000 3.030 2.970 3.100 278,000 3.0318 -0.33%
2024-02-08 0 3.040 2.900 3.050 2.890 3.200 507,400 1,501,718 2.9596 3.040 2.900 3.050 2.890 3.200 507,400 2.9596 0.00%
2024-02-07 0 3.040 2.950 3.040 2.660 3.110 577,000 1,718,916 2.9791 3.040 2.950 3.040 2.660 3.110 577,000 2.9791 1.33%
2024-02-06 0 3.000 2.850 3.000 2.890 3.240 604,200 1,833,982 3.0354 3.000 2.850 3.000 2.890 3.240 604,200 3.0354 -5.66%
2024-02-05 0 3.180 3.140 3.180 3.060 3.320 395,000 1,218,792 3.0855 3.180 3.140 3.180 3.060 3.320 395,000 3.0855 -2.75%
2024-02-02 0 3.270 3.260 3.270 3.020 3.440 585,200 1,887,502 3.2254 3.270 3.260 3.270 3.020 3.440 585,200 3.2254 -8.40%
2024-02-01 0 3.570 3.560 3.570 3.540 3.830 414,600 1,546,654 3.7305 3.570 3.560 3.570 3.540 3.830 414,600 3.7305 -4.03%
2024-01-31 0 3.720 3.720 3.760 3.080 3.800 494,400 1,687,244 3.4127 3.720 3.720 3.760 3.080 3.800 494,400 3.4127 17.35%
2024-01-30 0 3.170 3.170 3.220 3.140 3.350 388,600 1,235,154 3.1785 3.170 3.170 3.220 3.140 3.350 388,600 3.1785 -3.65%
2024-01-29 0 3.290 3.250 3.290 3.260 3.550 410,400 1,383,712 3.3716 3.290 3.250 3.290 3.260 3.550 410,400 3.3716 -7.58%
2024-01-26 0 3.560 3.560 3.570 3.530 3.880 410,200 1,525,072 3.7179 3.560 3.560 3.570 3.530 3.880 410,200 3.7179 -3.78%
2024-01-25 0 3.700 3.680 3.700 3.580 3.760 934,400 3,406,800 3.6460 3.700 3.680 3.700 3.580 3.760 934,400 3.6460 2.49%
2024-01-24 0 3.610 3.240 3.650 3.130 3.790 436,600 1,473,908 3.3759 3.610 3.240 3.650 3.130 3.790 436,600 3.3759 10.06%
2024-01-23 0 3.280 3.030 3.280 3.000 3.470 602,200 1,897,694 3.1513 3.280 3.030 3.280 3.000 3.470 602,200 3.1513 -0.61%
2024-01-22 0 3.300 2.880 3.300 2.900 3.330 542,000 1,674,756 3.0900 3.300 2.880 3.300 2.900 3.330 542,000 3.0900 2.80%
2024-01-19 0 3.210 3.210 3.580 3.200 3.800 234,400 810,568 3.4581 3.210 3.210 3.580 3.200 3.800 234,400 3.4581 -6.14%
2024-01-18 0 3.420 3.420 3.590 3.390 3.990 219,400 789,104 3.5966 3.420 3.420 3.590 3.390 3.990 219,400 3.5966 -6.30%
2024-01-17 0 3.650 - 3.650 3.650 4.150 190,400 736,044 3.8658 3.650 - 3.650 3.650 4.150 190,400 3.8658 -10.98%
2024-01-16 0 4.100 4.000 4.100 3.800 4.190 148,400 614,776 4.1427 4.100 4.000 4.100 3.800 4.190 148,400 4.1427 -2.38%
2024-01-15 0 4.200 - 4.220 4.160 4.410 228,400 971,622 4.2540 4.200 - 4.220 4.160 4.410 228,400 4.2540 2.19%
2024-01-12 0 4.110 3.900 4.120 3.710 4.450 409,200 1,615,658 3.9483 4.110 3.900 4.120 3.710 4.450 409,200 3.9483 3.27%
2024-01-11 0 3.980 3.980 4.100 3.980 4.300 332,600 1,385,182 4.1647 3.980 3.980 4.100 3.980 4.300 332,600 4.1647 -6.35%
2024-01-10 0 4.250 4.250 4.300 4.250 4.500 281,600 1,250,908 4.4421 4.250 4.250 4.300 4.250 4.500 281,600 4.4421 -2.97%
2024-01-09 0 4.380 4.320 4.380 4.300 4.670 295,200 1,306,682 4.4264 4.380 4.320 4.380 4.300 4.670 295,200 4.4264 -0.45%
2024-01-08 0 4.400 4.300 4.410 4.300 4.570 295,000 1,313,932 4.4540 4.400 4.300 4.410 4.300 4.570 295,000 4.4540 -4.14%
2024-01-05 0 4.590 4.200 4.590 4.310 4.840 373,000 1,673,500 4.4866 4.590 4.200 4.590 4.310 4.840 373,000 4.4866 -0.43%
2024-01-04 0 4.610 4.410 4.610 4.430 4.880 336,800 1,573,496 4.6719 4.610 4.410 4.610 4.430 4.880 336,800 4.6719 0.44%
2024-01-03 0 4.590 4.540 4.590 4.590 5.000 342,200 1,627,322 4.7555 4.590 4.540 4.590 4.590 5.000 342,200 4.7555 -8.02%
2024-01-02 0 4.990 4.760 5.000 4.400 5.040 382,600 1,769,508 4.6250 4.990 4.760 5.000 4.400 5.040 382,600 4.6250 2.25%
2023-12-29 0 4.880 4.580 4.880 4.550 5.100 332,200 1,604,070 4.8286 4.880 4.580 4.880 4.550 5.100 332,200 4.8286 -3.37%
2023-12-28 0 5.050 4.890 5.060 5.050 5.170 244,800 1,245,998 5.0899 5.050 4.890 5.060 5.050 5.170 244,800 5.0899 1.00%
2023-12-27 0 5.000 4.920 5.010 4.920 5.190 242,200 1,226,142 5.0625 5.000 4.920 5.010 4.920 5.190 242,200 5.0625 -1.77%
2023-12-22 0 5.090 4.890 5.090 4.900 5.160 260,800 1,304,526 5.0020 5.090 4.890 5.090 4.900 5.160 260,800 5.0020 0.99%
2023-12-21 0 5.040 4.930 5.050 4.940 5.190 410,800 2,098,240 5.1077 5.040 4.930 5.050 4.940 5.190 410,800 5.1077 -1.95%
2023-12-20 0 5.140 5.000 5.140 5.150 5.240 408,400 2,113,608 5.1753 5.140 5.000 5.140 5.150 5.240 408,400 5.1753 0.98%
2023-12-19 0 5.090 4.990 5.090 4.780 5.230 454,400 2,287,842 5.0349 5.090 4.990 5.090 4.780 5.230 454,400 5.0349 0.99%
2023-12-18 0 5.040 4.820 5.040 4.850 5.090 421,200 2,103,450 4.9939 5.040 4.820 5.040 4.850 5.090 421,200 4.9939 -0.40%
2023-12-15 0 5.060 4.960 5.070 4.970 5.410 833,600 4,324,260 5.1875 5.060 4.960 5.070 4.970 5.410 833,600 5.1875 1.20%
2023-12-14 0 5.000 4.950 5.000 4.950 5.360 353,000 1,845,276 5.2274 5.000 4.950 5.000 4.950 5.360 353,000 5.2274 0.20%
2023-12-13 0 4.990 4.850 4.990 4.850 5.470 493,400 2,469,924 5.0059 4.990 4.850 4.990 4.850 5.470 493,400 5.0059 -3.85%
2023-12-12 0 5.190 4.930 5.210 5.180 5.400 385,000 2,031,238 5.2759 5.190 4.930 5.210 5.180 5.400 385,000 5.2759 -0.57%
2023-12-11 0 5.220 5.020 5.230 4.890 5.490 568,400 2,945,768 5.1826 5.220 5.020 5.230 4.890 5.490 568,400 5.1826 5.67%
2023-12-08 0 4.940 4.900 4.940 4.760 5.100 451,000 2,228,836 4.9420 4.940 4.900 4.940 4.760 5.100 451,000 4.9420 -3.89%
2023-12-07 0 5.140 4.940 5.140 5.000 5.790 467,600 2,491,038 5.3273 5.140 4.940 5.140 5.000 5.790 467,600 5.3273 -6.88%
2023-12-06 0 5.520 5.040 5.520 4.540 5.740 1,148,000 6,059,154 5.2780 5.520 5.040 5.520 4.540 5.740 1,148,000 5.2780 17.70%
2023-12-05 0 4.690 4.580 4.690 4.580 5.420 409,600 2,014,536 4.9183 4.690 4.580 4.690 4.580 5.420 409,600 4.9183 -10.15%
2023-12-04 0 5.220 5.020 5.070 5.010 5.490 427,400 2,279,642 5.3337 5.220 5.020 5.070 5.010 5.490 427,400 5.3337 -0.57%
2023-12-01 0 5.250 5.250 5.300 5.100 5.690 587,800 3,138,392 5.3392 5.250 5.250 5.300 5.100 5.690 587,800 5.3392 -6.08%
2023-11-30 0 5.590 5.400 5.600 5.490 5.590 469,600 2,620,752 5.5808 5.590 5.400 5.600 5.490 5.590 469,600 5.5808 -0.18%
2023-11-29 0 5.600 5.410 5.600 5.400 5.640 387,800 2,130,474 5.4937 5.600 5.410 5.600 5.400 5.640 387,800 5.4937 0.00%
2023-11-28 0 5.600 5.370 5.630 5.470 5.680 370,800 2,082,704 5.6168 5.600 5.370 5.630 5.470 5.680 370,800 5.6168 0.72%
2023-11-27 0 5.560 5.450 5.560 5.440 5.600 406,200 2,232,610 5.4963 5.560 5.450 5.560 5.440 5.600 406,200 5.4963 -0.89%
2023-11-24 0 5.610 5.340 5.630 5.440 5.690 401,200 2,264,946 5.6454 5.610 5.340 5.630 5.440 5.690 401,200 5.6454 -1.41%
2023-11-23 0 5.690 5.350 5.700 5.320 5.760 384,200 2,120,666 5.5197 5.690 5.350 5.700 5.320 5.760 384,200 5.5197 5.96%
2023-11-22 0 5.370 5.370 6.000 5.290 6.000 999,000 5,481,438 5.4869 5.370 5.370 6.000 5.290 6.000 999,000 5.4869 -10.50%
2023-11-21 0 6.000 5.990 6.000 5.930 6.390 359,200 2,210,908 6.1551 6.000 5.990 6.000 5.930 6.390 359,200 6.1551 -6.83%
2023-11-20 0 6.440 5.880 6.250 6.250 6.600 318,200 2,063,090 6.4836 6.440 5.880 6.250 6.250 6.600 318,200 6.4836 -1.53%
2023-11-17 0 6.540 5.500 6.540 5.600 6.650 2,528,800 16,440,052 6.5011 6.540 5.500 6.540 5.600 6.650 2,528,800 6.5011 3.32%
2023-11-16 0 6.330 5.500 6.330 6.250 6.580 3,115,800 20,082,612 6.4454 6.330 5.500 6.330 6.250 6.580 3,115,800 6.4454 -0.47%
2023-11-15 0 6.360 6.340 6.360 6.060 6.500 1,811,800 11,375,552 6.2786 6.360 6.340 6.360 6.060 6.500 1,811,800 6.2786 -1.40%
2023-11-14 0 6.450 6.430 6.450 5.990 6.460 696,000 4,317,768 6.2037 6.450 6.430 6.450 5.990 6.460 696,000 6.2037 3.04%
2023-11-13 0 6.260 6.240 6.260 5.670 6.260 562,200 3,261,902 5.8020 6.260 6.240 6.260 5.670 6.260 562,200 5.8020 4.33%
2023-11-10 0 6.000 5.600 6.000 5.500 6.220 320,000 1,855,646 5.7989 6.000 5.600 6.000 5.500 6.220 320,000 5.7989 0.00%
2023-11-09 0 6.000 6.000 6.020 5.600 6.150 296,200 1,727,596 5.8325 6.000 6.000 6.020 5.600 6.150 296,200 5.8325 0.00%
2023-11-08 0 6.000 5.810 6.000 5.790 6.000 280,300 1,668,553 5.9527 6.000 5.810 6.000 5.790 6.000 280,300 5.9527 0.84%
2023-11-07 0 5.950 5.700 5.950 5.750 6.000 290,000 1,711,594 5.9020 5.950 5.700 5.950 5.750 6.000 290,000 5.9020 2.23%
2023-11-06 0 5.820 5.550 5.820 5.720 5.870 409,400 2,377,040 5.8062 5.820 5.550 5.820 5.720 5.870 409,400 5.8062 1.04%
2023-11-03 0 5.760 5.500 5.760 5.490 5.870 270,600 1,544,038 5.7060 5.760 5.500 5.760 5.490 5.870 270,600 5.7060 -0.86%
2023-11-02 0 5.810 5.550 5.810 5.520 5.960 262,600 1,530,862 5.8296 5.810 5.550 5.810 5.520 5.960 262,600 5.8296 0.00%
2023-11-01 0 5.810 5.810 5.820 5.460 5.860 281,600 1,610,382 5.7187 5.810 5.810 5.820 5.460 5.860 281,600 5.7187 2.83%
2023-10-31 0 5.650 5.520 5.650 5.120 5.660 405,000 2,196,192 5.4227 5.650 5.520 5.650 5.120 5.660 405,000 5.4227 5.02%
2023-10-30 0 5.380 5.260 5.380 5.240 5.700 302,000 1,649,546 5.4621 5.380 5.260 5.380 5.240 5.700 302,000 5.4621 -3.06%
2023-10-27 0 5.550 5.380 5.550 5.090 5.580 354,400 1,875,462 5.2919 5.550 5.380 5.550 5.090 5.580 354,400 5.2919 9.04%
2023-10-26 0 5.090 5.070 5.260 4.900 5.260 402,800 2,080,658 5.1655 5.090 5.070 5.260 4.900 5.260 402,800 5.1655 1.80%
2023-10-25 0 5.000 5.000 5.240 4.980 5.600 345,000 1,823,820 5.2864 5.000 5.000 5.240 4.980 5.600 345,000 5.2864 -9.26%
2023-10-24 0 5.510 5.450 5.510 5.430 6.000 847,000 4,760,970 5.6210 5.510 5.450 5.510 5.430 6.000 847,000 5.6210 -8.17%
2023-10-20 0 6.000 5.980 6.000 5.510 6.000 997,600 5,893,068 5.9072 6.000 5.980 6.000 5.510 6.000 997,600 5.9072 0.00%
2023-10-19 0 6.000 5.650 6.000 5.460 6.000 1,153,600 6,725,184 5.8297 6.000 5.650 6.000 5.460 6.000 1,153,600 5.8297 9.89%
2023-10-18 0 5.500 5.500 5.510 4.760 5.500 1,126,000 5,895,616 5.2359 5.460 5.460 5.470 4.725 5.460 1,134,249 5.1978 10.00%
2023-10-17 0 5.000 4.910 5.000 4.850 5.300 584,800 2,897,190 4.9542 4.964 4.874 4.964 4.815 5.261 589,084 4.9181 -7.41%
2023-10-16 0 5.400 5.170 5.400 5.160 5.680 617,800 3,369,750 5.4544 5.361 5.132 5.361 5.122 5.639 622,326 5.4148 -10.00%
2023-10-13 0 6.000 5.870 6.000 5.800 6.640 629,200 3,847,678 6.1152 5.956 5.827 5.956 5.758 6.592 633,810 6.0707 -9.77%
2023-10-12 0 6.650 6.350 6.650 5.800 6.700 896,100 5,494,262 6.1313 6.602 6.304 6.602 5.758 6.651 902,665 6.0867 6.23%
2023-10-11 0 6.260 6.250 6.260 6.030 6.600 507,600 3,152,609 6.2108 6.214 6.205 6.214 5.986 6.552 511,319 6.1656 0.81%
2023-10-10 0 6.210 6.100 6.210 5.990 6.740 389,000 2,435,448 6.2608 6.165 6.056 6.165 5.946 6.691 391,850 6.2153 -2.66%
2023-10-09 0 6.380 6.310 6.400 6.240 6.610 205,200 1,318,564 6.4258 6.334 6.264 6.353 6.195 6.562 206,703 6.3790 -3.63%
2023-10-06 0 6.620 6.620 6.690 6.250 7.470 566,000 3,756,102 6.6362 6.572 6.572 6.641 6.205 7.416 570,147 6.5880 -10.54%
2023-10-05 0 7.400 7.400 7.450 6.850 9.600 648,000 5,130,960 7.9181 7.346 7.346 7.396 6.800 9.530 652,747 7.8606 6.02%
2023-10-04 0 6.980 6.980 7.000 6.660 7.300 386,800 2,674,508 6.9144 6.929 6.929 6.949 6.612 7.247 389,634 6.8642 0.87%
2023-10-03 0 6.920 6.670 6.930 6.700 7.420 331,800 2,366,970 7.1337 6.870 6.621 6.880 6.651 7.366 334,231 7.0818 -7.36%
2023-09-29 0 7.470 7.240 7.470 6.820 7.800 385,600 2,881,790 7.4735 7.416 7.187 7.416 6.770 7.743 388,425 7.4192 10.34%
2023-09-28 0 6.770 6.770 6.880 5.750 6.890 373,400 2,489,424 6.6669 6.721 6.721 6.830 5.708 6.840 376,136 6.6184 6.11%
2023-09-27 0 6.380 6.260 6.380 5.900 6.730 389,200 2,431,120 6.2465 6.334 6.214 6.334 5.857 6.681 392,051 6.2010 -4.49%
2023-09-26 0 6.680 6.300 6.670 6.240 7.600 430,800 2,980,742 6.9191 6.631 6.254 6.621 6.195 7.545 433,956 6.8688 -9.12%
2023-09-25 0 7.350 7.230 7.340 6.340 7.490 427,000 2,988,718 6.9993 7.297 7.177 7.287 6.294 7.436 430,128 6.9484 8.25%
2023-09-22 0 6.790 6.610 6.790 6.170 6.790 408,000 2,611,096 6.3997 6.741 6.562 6.741 6.125 6.741 410,989 6.3532 4.46%
2023-09-21 0 6.500 6.500 6.550 6.010 6.590 416,200 2,642,766 6.3498 6.453 6.453 6.502 5.966 6.542 419,249 6.3036 9.24%
2023-09-20 0 5.950 5.860 5.960 5.550 5.960 433,000 2,517,916 5.8150 5.907 5.817 5.917 5.510 5.917 436,172 5.7728 5.68%
2023-09-19 0 5.630 5.630 5.860 5.600 6.600 444,000 2,670,566 6.0148 5.589 5.589 5.817 5.559 6.552 447,253 5.9710 -9.92%
2023-09-18 0 6.250 6.250 6.340 5.630 6.500 405,800 2,455,832 6.0518 6.205 6.205 6.294 5.589 6.453 408,773 6.0078 5.57%
2023-09-15 0 5.920 5.800 6.120 5.860 6.150 379,600 2,286,478 6.0234 5.877 5.758 6.075 5.817 6.105 382,381 5.9796 -0.50%
2023-09-14 0 5.950 5.950 6.090 5.950 6.490 463,800 2,860,966 6.1685 5.907 5.907 6.046 5.907 6.443 467,198 6.1237 -8.18%
2023-09-13 0 6.480 6.040 6.460 6.160 7.900 355,200 2,287,970 6.4414 6.433 5.996 6.413 6.115 7.843 357,802 6.3945 -3.28%
2023-09-12 0 6.700 6.670 6.900 5.810 7.220 425,200 2,723,116 6.4043 6.651 6.621 6.850 5.768 7.167 428,315 6.3577 7.72%
2023-09-11 0 6.220 6.060 6.220 6.030 6.700 384,600 2,379,622 6.1873 6.175 6.016 6.175 5.986 6.651 387,418 6.1423 -8.12%
2023-09-07 0 6.770 6.770 7.000 6.770 8.200 5,423,200 46,151,528 8.5100 6.721 6.721 6.949 6.721 8.140 5,462,930 8.4481 -12.08%
2023-09-06 0 7.700 7.500 7.700 6.800 8.500 4,637,800 38,500,069 8.3014 7.644 7.445 7.644 6.751 8.438 4,671,777 8.2410 -0.52%
2023-09-05 0 7.740 7.700 7.740 6.400 8.010 1,514,800 11,513,472 7.6007 7.684 7.644 7.684 6.353 7.952 1,525,897 7.5454 20.19%
2023-09-04 0 6.440 6.350 6.440 5.260 7.000 1,465,000 8,748,998 5.9720 6.393 6.304 6.393 5.222 6.949 1,475,733 5.9286 21.51%
2023-08-31 0 5.300 5.200 5.300 5.140 5.500 631,200 3,313,924 5.2502 5.261 5.162 5.261 5.103 5.460 635,824 5.2120 0.00%
2023-08-30 0 5.300 5.300 5.380 5.090 5.340 479,400 2,487,884 5.1896 5.261 5.261 5.341 5.053 5.301 482,912 5.1518 0.38%
2023-08-29 0 5.280 5.280 5.290 5.060 5.480 462,400 2,417,120 5.2273 5.242 5.242 5.252 5.023 5.440 465,788 5.1893 -0.38%
2023-08-28 0 5.300 5.300 5.330 5.300 6.270 454,800 2,619,768 5.7603 5.261 5.261 5.291 5.261 6.224 458,132 5.7184 -9.71%
2023-08-25 0 5.870 5.870 6.050 5.470 6.100 520,200 2,992,776 5.7531 5.827 5.827 6.006 5.430 6.056 524,011 5.7113 5.20%
2023-08-24 0 5.580 5.540 5.580 5.270 5.930 559,400 3,140,814 5.6146 5.539 5.500 5.539 5.232 5.887 563,498 5.5738 5.28%
2023-08-23 0 5.300 5.300 5.410 4.860 5.300 475,200 2,364,848 4.9765 5.261 5.261 5.371 4.825 5.261 478,681 4.9403 6.21%
2023-08-22 0 4.990 4.990 5.000 4.670 5.300 585,378 2,853,441 4.8745 4.954 4.954 4.964 4.636 5.261 589,666 4.8391 -5.85%
2023-08-21 0 5.300 5.300 5.320 4.400 5.300 579,400 2,764,828 4.7719 5.261 5.261 5.281 4.368 5.261 583,645 4.7372 6.21%
2023-08-18 0 4.990 4.950 4.990 4.870 5.170 240,200 1,200,464 4.9978 4.954 4.914 4.954 4.835 5.132 241,960 4.9614 2.04%
2023-08-17 0 4.890 4.890 5.040 4.890 5.200 311,000 1,580,116 5.0808 4.854 4.854 5.003 4.854 5.162 313,278 5.0438 -7.74%
2023-08-16 0 5.300 5.300 5.310 5.040 5.300 270,400 1,403,414 5.1901 5.261 5.261 5.271 5.003 5.261 272,381 5.1524 0.00%
2023-08-15 0 5.300 5.300 5.390 5.140 5.300 226,400 1,187,860 5.2467 5.261 5.261 5.351 5.103 5.261 228,059 5.2086 0.00%
2023-08-14 0 5.300 5.150 5.300 5.110 5.340 285,600 1,497,340 5.2428 5.261 5.113 5.261 5.073 5.301 287,692 5.2047 0.00%
2023-08-11 0 5.300 5.200 5.300 5.120 5.310 202,400 1,061,220 5.2432 5.261 5.162 5.261 5.083 5.271 203,883 5.2050 -0.19%
2023-08-10 0 5.310 5.280 5.310 5.060 5.500 326,200 1,737,824 5.3275 5.271 5.242 5.271 5.023 5.460 328,590 5.2887 0.57%
2023-08-09 0 5.280 5.270 5.280 5.200 5.360 209,000 1,106,808 5.2957 5.242 5.232 5.242 5.162 5.321 210,531 5.2572 -1.12%
2023-08-08 0 5.340 5.230 5.340 5.100 5.380 283,600 1,491,816 5.2603 5.301 5.192 5.301 5.063 5.341 285,678 5.2220 0.00%
2023-08-07 0 5.340 5.300 5.340 4.970 5.470 338,800 1,765,242 5.2103 5.301 5.261 5.301 4.934 5.430 341,282 5.1724 0.19%
2023-08-04 0 5.330 5.250 5.330 5.190 5.470 238,200 1,280,334 5.3750 5.291 5.212 5.291 5.152 5.430 239,945 5.3359 -1.30%
2023-08-03 0 5.400 5.400 5.450 5.390 5.600 233,600 1,268,146 5.4287 5.361 5.361 5.410 5.351 5.559 235,311 5.3892 -1.46%
2023-08-02 0 5.480 5.450 5.490 5.400 5.580 221,400 1,220,620 5.5132 5.440 5.410 5.450 5.361 5.539 223,022 5.4731 -1.62%
2023-08-01 0 5.570 5.550 5.570 5.430 5.660 207,400 1,149,222 5.5411 5.529 5.510 5.529 5.391 5.619 208,919 5.5008 -0.18%
2023-07-31 0 5.580 5.580 5.700 5.560 6.250 507,600 3,029,032 5.9674 5.539 5.539 5.659 5.520 6.205 511,319 5.9240 -7.15%
2023-07-28 0 6.010 6.000 6.010 5.810 6.500 2,838,800 19,123,468 6.7365 5.966 5.956 5.966 5.768 6.453 2,859,597 6.6875 -3.99%
2023-07-27 0 6.260 5.910 6.260 5.850 6.300 404,200 2,420,076 5.9873 6.214 5.867 6.214 5.807 6.254 407,161 5.9438 3.13%
2023-07-26 0 6.070 6.070 6.150 5.700 6.250 297,800 1,799,948 6.0442 6.026 6.026 6.105 5.659 6.205 299,982 6.0002 3.23%
2023-07-25 0 5.880 5.700 5.880 5.440 5.880 377,400 2,103,618 5.5740 5.837 5.659 5.837 5.400 5.837 380,165 5.5334 6.14%
2023-07-24 0 5.540 5.500 5.540 5.360 5.640 250,600 1,390,108 5.5471 5.500 5.460 5.500 5.321 5.599 252,436 5.5068 0.54%
2023-07-21 0 5.510 5.510 5.590 5.350 5.740 311,400 1,741,104 5.5912 5.470 5.470 5.549 5.311 5.698 313,681 5.5506 -0.36%
2023-07-20 0 5.530 5.410 5.530 5.340 5.600 329,200 1,786,950 5.4282 5.490 5.371 5.490 5.301 5.559 331,612 5.3887 4.73%
2023-07-19 0 5.280 5.270 5.280 5.100 5.330 301,000 1,586,490 5.2707 5.242 5.232 5.242 5.063 5.291 303,205 5.2324 -0.75%
2023-07-18 0 5.320 5.200 5.320 5.120 5.440 302,800 1,606,194 5.3045 5.281 5.162 5.281 5.083 5.400 305,018 5.2659 -0.75%
2023-07-14 0 5.360 5.350 5.360 5.260 5.490 289,200 1,551,236 5.3639 5.321 5.311 5.321 5.222 5.450 291,319 5.3249 -0.56%
2023-07-13 0 5.390 5.380 5.390 5.290 5.540 302,600 1,640,710 5.4220 5.351 5.341 5.351 5.252 5.500 304,817 5.3826 -0.19%
2023-07-12 0 5.400 5.400 5.440 5.300 5.530 348,000 1,882,376 5.4091 5.361 5.361 5.400 5.261 5.490 350,549 5.3698 -1.64%
2023-07-11 0 5.490 5.350 5.490 5.260 5.600 346,600 1,864,554 5.3796 5.450 5.311 5.450 5.222 5.559 349,139 5.3404 -0.18%
2023-07-10 0 5.500 5.480 5.500 5.200 5.560 320,000 1,733,192 5.4162 5.460 5.440 5.460 5.162 5.520 322,344 5.3768 1.66%
2023-07-07 0 5.410 5.310 5.410 5.250 5.800 356,000 1,964,174 5.5173 5.371 5.271 5.371 5.212 5.758 358,608 5.4772 0.93%
2023-07-06 0 5.360 5.310 5.550 5.250 5.610 174,200 938,998 5.3903 5.321 5.271 5.510 5.212 5.569 175,476 5.3511 -0.19%
2023-07-05 0 5.370 5.300 5.370 5.300 5.530 146,800 798,396 5.4387 5.331 5.261 5.331 5.261 5.490 147,875 5.3991 -4.28%
2023-07-04 0 5.610 5.500 5.610 5.380 5.670 155,600 855,892 5.5006 5.569 5.460 5.569 5.341 5.629 156,740 5.4606 0.18%
2023-07-03 0 5.600 5.500 5.600 5.340 5.850 393,400 2,195,906 5.5819 5.559 5.460 5.559 5.301 5.807 396,282 5.5413 -4.92%
2023-06-30 0 5.890 5.760 5.890 5.760 6.280 405,800 2,434,708 5.9998 5.847 5.718 5.847 5.718 6.234 408,773 5.9561 -5.31%
2023-06-29 0 6.220 6.210 6.220 5.550 6.300 364,400 2,168,896 5.9520 6.175 6.165 6.175 5.510 6.254 367,070 5.9087 9.89%
2023-06-28 0 5.660 5.510 5.660 5.250 5.770 346,600 1,910,556 5.5123 5.619 5.470 5.619 5.212 5.728 349,139 5.4722 4.81%
2023-06-27 0 5.400 5.390 5.400 5.260 5.490 271,600 1,473,686 5.4259 5.361 5.351 5.361 5.222 5.450 273,590 5.3865 0.19%
2023-06-26 0 5.390 5.380 5.390 5.310 5.830 300,400 1,673,692 5.5715 5.351 5.341 5.351 5.271 5.788 302,601 5.5310 -6.75%
2023-06-23 0 5.780 5.640 5.780 5.640 5.780 247,600 1,408,492 5.6886 5.738 5.599 5.738 5.599 5.738 249,414 5.6472 1.40%
2023-06-21 0 5.700 5.550 5.690 5.500 6.040 233,600 1,359,404 5.8194 5.659 5.510 5.649 5.460 5.996 235,311 5.7770 -2.06%
2023-06-20 0 5.820 5.780 5.850 5.720 6.000 233,200 1,366,670 5.8605 5.778 5.738 5.807 5.678 5.956 234,908 5.8179 -0.85%
2023-06-19 0 5.870 5.860 5.870 5.590 5.960 240,400 1,392,788 5.7936 5.827 5.817 5.827 5.549 5.917 242,161 5.7515 4.82%
2023-06-16 0 5.600 5.600 5.690 5.330 5.690 272,200 1,492,584 5.4834 5.559 5.559 5.649 5.291 5.649 274,194 5.4435 2.38%
2023-06-15 0 5.470 5.450 5.470 5.350 5.500 294,600 1,605,918 5.4512 5.430 5.410 5.430 5.311 5.460 296,758 5.4115 -0.55%
2023-06-14 0 5.500 5.490 5.500 5.300 5.820 307,400 1,709,386 5.5608 5.460 5.450 5.460 5.261 5.778 309,652 5.5203 -2.48%
2023-06-13 0 5.640 5.640 5.830 5.360 5.890 280,200 1,595,636 5.6946 5.599 5.599 5.788 5.321 5.847 282,253 5.6532 -5.53%
2023-06-12 0 5.970 5.960 5.970 5.520 6.100 263,000 1,478,906 5.6232 5.927 5.917 5.927 5.480 6.056 264,927 5.5823 2.05%
2023-06-09 0 5.850 5.850 5.890 5.510 6.290 313,400 1,808,054 5.7692 5.807 5.807 5.847 5.470 6.244 315,696 5.7272 -5.19%
2023-06-08 0 6.170 6.150 6.170 5.680 6.690 318,000 1,848,610 5.8132 6.125 6.105 6.125 5.639 6.641 320,330 5.7710 -0.48%
2023-06-07 0 6.200 6.180 6.200 5.830 6.450 279,200 1,706,262 6.1113 6.155 6.135 6.155 5.788 6.403 281,245 6.0668 -1.59%
2023-06-06 0 6.300 6.300 6.320 5.920 6.940 412,000 2,652,684 6.4386 6.254 6.254 6.274 5.877 6.890 415,018 6.3917 6.96%
2023-06-05 0 5.890 5.870 5.890 5.290 6.200 193,600 1,076,296 5.5594 5.847 5.827 5.847 5.252 6.155 195,018 5.5189 7.09%
2023-06-02 0 5.500 5.500 5.520 5.320 5.780 114,800 625,860 5.4517 5.460 5.460 5.480 5.281 5.738 115,641 5.4121 3.58%
2023-06-01 0 5.310 5.310 5.320 5.090 5.580 75,200 403,916 5.3712 5.271 5.271 5.281 5.053 5.539 75,751 5.3322 0.76%
2023-05-31 0 5.270 5.270 5.390 4.700 5.600 327,600 1,783,548 5.4443 5.232 5.232 5.351 4.666 5.559 330,000 5.4047 -5.89%
2023-05-30 0 5.600 5.580 5.600 5.270 5.890 212,000 1,174,276 5.5390 5.559 5.539 5.559 5.232 5.847 213,553 5.4988 1.08%
2023-05-29 0 5.540 5.530 5.560 5.230 6.140 242,400 1,446,038 5.9655 5.500 5.490 5.520 5.192 6.095 244,176 5.9221 -9.92%
2023-05-25 0 6.150 6.100 6.150 5.830 6.450 67,000 418,982 6.2535 6.105 6.056 6.105 5.788 6.403 67,491 6.2080 -4.95%
2023-05-24 0 6.470 6.460 7.000 6.130 7.000 288,200 2,001,534 6.9449 6.423 6.413 6.949 6.085 6.949 290,311 6.8944 -5.27%
2023-05-23 0 6.830 6.700 6.830 6.560 6.940 38,400 257,288 6.7002 6.780 6.651 6.780 6.512 6.890 38,681 6.6515 -1.59%
2023-05-22 0 6.940 6.940 7.010 6.140 7.200 96,400 665,516 6.9037 6.890 6.890 6.959 6.095 7.148 97,106 6.8535 -3.61%
2023-05-19 0 7.200 7.090 7.130 7.000 7.500 34,000 242,028 7.1185 7.148 7.038 7.078 6.949 7.445 34,249 7.0667 -4.00%
2023-05-18 0 7.500 7.310 7.500 7.220 7.960 46,400 346,644 7.4708 7.445 7.257 7.445 7.167 7.902 46,740 7.4164 2.32%
2023-05-17 0 7.330 7.050 7.350 6.120 7.420 116,800 827,300 7.0830 7.277 6.999 7.297 6.075 7.366 117,656 7.0315 2.81%
2023-05-16 0 7.130 7.130 7.300 7.130 7.650 112,200 820,504 7.3129 7.078 7.078 7.247 7.078 7.594 113,022 7.2597 -7.64%
2023-05-15 0 7.720 7.710 7.720 7.500 8.580 204,000 1,652,472 8.1004 7.664 7.654 7.664 7.445 8.518 205,495 8.0414 -7.32%
2023-05-12 0 8.330 8.330 8.400 7.430 8.550 1,916,800 16,056,354 8.3766 8.269 8.269 8.339 7.376 8.488 1,930,842 8.3157 4.26%
2023-05-11 0 7.990 7.850 7.990 6.800 10.40 7,290,800 64,708,830 8.8754 7.932 7.793 7.932 6.751 10.32 7,344,212 8.8109

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top