Edianyun Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02416  2023-05-25    
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 2.190 2.190 2.220 2.110 2.200 424,500 918,530 2.1638 2.190 2.190 2.220 2.110 2.200 424,500 2.1638 0.92%
2025-12-30 0 2.170 2.170 2.190 2.100 2.190 318,500 688,765 2.1625 2.170 2.170 2.190 2.100 2.190 318,500 2.1625 0.93%
2025-12-29 0 2.150 2.150 2.170 2.110 2.200 886,000 1,919,485 2.1665 2.150 2.150 2.170 2.110 2.200 886,000 2.1665 3.86%
2025-12-24 0 2.070 2.070 2.170 2.070 2.150 132,000 281,625 2.1335 2.070 2.070 2.170 2.070 2.150 132,000 2.1335 -3.27%
2025-12-23 0 2.140 2.120 2.160 1.990 2.160 894,500 1,876,155 2.0974 2.140 2.120 2.160 1.990 2.160 894,500 2.0974 7.54%
2025-12-22 0 1.990 1.980 2.070 1.990 2.070 150,500 307,950 2.0462 1.990 1.980 2.070 1.990 2.070 150,500 2.0462 -1.49%
2025-12-19 0 2.020 2.010 2.050 2.020 2.070 140,500 288,560 2.0538 2.020 2.010 2.050 2.020 2.070 140,500 2.0538 -2.42%
2025-12-18 0 2.070 2.070 2.080 2.020 2.070 125,500 259,135 2.0648 2.070 2.070 2.080 2.020 2.070 125,500 2.0648 0.98%
2025-12-17 0 2.050 2.050 2.060 2.010 2.050 144,500 291,475 2.0171 2.050 2.050 2.060 2.010 2.050 144,500 2.0171 0.99%
2025-12-16 0 2.030 2.030 2.050 1.950 2.030 188,500 377,535 2.0028 2.030 2.030 2.050 1.950 2.030 188,500 2.0028 1.00%
2025-12-15 0 2.010 2.010 2.030 2.010 2.050 127,000 258,500 2.0354 2.010 2.010 2.030 2.010 2.050 127,000 2.0354 -3.83%
2025-12-12 0 2.090 2.090 2.160 2.000 2.090 175,000 358,485 2.0485 2.090 2.090 2.160 2.000 2.090 175,000 2.0485 0.97%
2025-12-11 0 2.070 1.960 1.970 1.990 2.070 238,500 484,900 2.0331 2.070 1.960 1.970 1.990 2.070 238,500 2.0331 0.98%
2025-12-10 0 2.050 2.050 2.080 2.000 2.050 163,000 327,595 2.0098 2.050 2.050 2.080 2.000 2.050 163,000 2.0098 1.99%
2025-12-09 0 2.010 2.000 2.030 1.980 2.060 162,500 328,945 2.0243 2.010 2.000 2.030 1.980 2.060 162,500 2.0243 -4.29%
2025-12-08 0 2.100 2.090 2.100 1.970 2.110 576,000 1,189,120 2.0644 2.100 2.090 2.100 1.970 2.110 576,000 2.0644 0.00%
2025-12-05 0 2.100 2.100 2.130 2.100 2.200 51,000 109,275 2.1426 2.100 2.100 2.130 2.100 2.200 51,000 2.1426 -2.78%
2025-12-04 0 2.160 2.160 2.190 2.160 2.160 4,000 8,640 2.1600 2.160 2.160 2.190 2.160 2.160 4,000 2.1600 0.00%
2025-12-03 0 2.160 2.160 2.200 2.090 2.200 220,000 475,855 2.1630 2.160 2.160 2.200 2.090 2.200 220,000 2.1630 1.89%
2025-12-02 0 2.120 2.090 2.120 2.090 2.150 32,500 68,745 2.1152 2.120 2.090 2.120 2.090 2.150 32,500 2.1152 1.44%
2025-12-01 0 2.090 2.080 2.130 2.090 2.130 50,500 106,540 2.1097 2.090 2.080 2.130 2.090 2.130 50,500 2.1097 -5.00%
2025-11-28 0 2.200 2.200 2.220 2.120 2.230 115,000 252,545 2.1960 2.200 2.200 2.220 2.120 2.230 115,000 2.1960 0.00%
2025-11-27 0 2.200 2.170 2.200 2.090 2.200 112,000 244,230 2.1806 2.200 2.170 2.200 2.090 2.200 112,000 2.1806 3.77%
2025-11-26 0 2.120 2.080 2.180 2.090 2.200 224,500 482,785 2.1505 2.120 2.080 2.180 2.090 2.200 224,500 2.1505 -1.40%
2025-11-25 0 2.150 2.150 2.180 2.130 2.200 315,000 681,160 2.1624 2.150 2.150 2.180 2.130 2.200 315,000 2.1624 -0.92%
2025-11-24 0 2.170 2.170 2.200 2.150 2.220 359,500 791,190 2.2008 2.170 2.170 2.200 2.150 2.220 359,500 2.2008 0.00%
2025-11-21 0 2.170 2.130 2.170 2.100 2.180 227,500 489,415 2.1513 2.170 2.130 2.170 2.100 2.180 227,500 2.1513 0.46%
2025-11-20 0 2.160 2.140 2.160 2.160 2.210 221,500 485,695 2.1928 2.160 2.140 2.160 2.160 2.210 221,500 2.1928 -1.82%
2025-11-19 0 2.200 2.200 2.210 2.080 2.220 234,000 513,630 2.1950 2.200 2.200 2.210 2.080 2.220 234,000 2.1950 0.46%
2025-11-18 0 2.190 2.190 2.200 2.180 2.210 189,500 415,380 2.1920 2.190 2.190 2.200 2.180 2.210 189,500 2.1920 0.46%
2025-11-17 0 2.180 2.170 2.180 2.130 2.220 131,500 288,170 2.1914 2.180 2.170 2.180 2.130 2.220 131,500 2.1914 1.87%
2025-11-14 0 2.140 2.140 2.170 2.070 2.150 733,500 1,553,635 2.1181 2.140 2.140 2.170 2.070 2.150 733,500 2.1181 1.42%
2025-11-13 0 2.110 2.090 2.110 2.040 2.120 2,866,000 6,013,670 2.0983 2.110 2.090 2.110 2.040 2.120 2,866,000 2.0983 0.00%
2025-11-12 0 2.110 2.110 2.140 2.050 2.120 566,500 1,193,770 2.1073 2.110 2.110 2.140 2.050 2.120 566,500 2.1073 2.93%
2025-11-11 0 2.050 2.040 2.110 2.030 2.110 100,000 210,070 2.1007 2.050 2.040 2.110 2.030 2.110 100,000 2.1007 -1.91%
2025-11-10 0 2.090 2.090 2.100 2.080 2.110 93,500 195,075 2.0864 2.090 2.090 2.100 2.080 2.110 93,500 2.0864 1.95%
2025-11-07 0 2.050 1.980 1.990 1.980 2.050 308,500 624,165 2.0232 2.050 1.980 1.990 1.980 2.050 308,500 2.0232 0.99%
2025-11-06 0 2.030 1.990 2.030 1.980 2.040 143,000 289,735 2.0261 2.030 1.990 2.030 1.980 2.040 143,000 2.0261 3.57%
2025-11-05 0 1.960 1.960 2.010 1.960 2.010 74,000 147,400 1.9919 1.960 1.960 2.010 1.960 2.010 74,000 1.9919 -2.00%
2025-11-04 0 2.000 2.000 2.020 1.960 2.030 170,000 340,985 2.0058 2.000 2.000 2.020 1.960 2.030 170,000 2.0058 3.63%
2025-11-03 0 1.930 1.930 1.950 1.910 2.000 628,500 1,229,070 1.9556 1.930 1.930 1.950 1.910 2.000 628,500 1.9556 -2.03%
2025-10-31 0 1.970 1.960 2.010 2.000 2.000 16,000 32,170 2.0106 1.970 1.960 2.010 2.000 2.000 16,000 2.0106 -1.50%
2025-10-30 0 2.000 1.970 2.000 1.990 2.000 163,000 324,890 1.9932 2.000 1.970 2.000 1.990 2.000 163,000 1.9932 1.01%
2025-10-28 0 1.980 1.980 2.020 1.960 2.030 244,000 488,590 2.0024 1.980 1.980 2.020 1.960 2.030 244,000 2.0024 0.00%
2025-10-27 0 1.980 1.980 2.000 1.980 2.040 260,000 517,615 1.9908 1.980 1.980 2.000 1.980 2.040 260,000 1.9908 -1.98%
2025-10-24 0 2.020 2.020 2.070 1.990 2.070 1,227,000 2,500,570 2.0380 2.020 2.020 2.070 1.990 2.070 1,227,000 2.0380 -1.46%
2025-10-23 0 2.050 2.050 2.120 2.020 2.120 350,000 737,765 2.1079 2.050 2.050 2.120 2.020 2.120 350,000 2.1079 -1.91%
2025-10-22 0 2.090 2.090 2.100 1.990 2.130 144,500 300,550 2.0799 2.090 2.090 2.100 1.990 2.130 144,500 2.0799 0.97%
2025-10-21 0 2.070 2.070 2.110 2.050 2.130 438,500 919,745 2.0975 2.070 2.070 2.110 2.050 2.130 438,500 2.0975 3.50%
2025-10-20 0 2.000 2.000 2.030 1.970 2.050 86,000 172,835 2.0097 2.000 2.000 2.030 1.970 2.050 86,000 2.0097 5.26%
2025-10-17 0 1.900 1.900 1.990 1.900 2.000 265,000 521,990 1.9698 1.900 1.900 1.990 1.900 2.000 265,000 1.9698 -4.52%
2025-10-16 0 1.990 1.990 2.010 1.970 2.050 240,000 479,820 1.9993 1.990 1.990 2.010 1.970 2.050 240,000 1.9993 -1.00%
2025-10-15 0 2.010 2.020 2.110 2.010 2.050 11,000 22,200 2.0182 2.010 2.020 2.110 2.010 2.050 11,000 2.0182 0.50%
2025-10-14 0 2.000 2.000 2.020 2.000 2.130 206,000 418,640 2.0322 2.000 2.000 2.020 2.000 2.130 206,000 2.0322 -2.91%
2025-10-13 0 2.060 2.040 2.060 1.930 2.070 103,500 207,015 2.0001 2.060 2.040 2.060 1.930 2.070 103,500 2.0001 -3.29%
2025-10-10 0 2.130 2.100 2.130 2.050 2.150 342,500 725,870 2.1193 2.130 2.100 2.130 2.050 2.150 342,500 2.1193 0.00%
2025-10-09 0 2.130 2.120 2.130 2.110 2.230 585,000 1,262,635 2.1584 2.130 2.120 2.130 2.110 2.230 585,000 2.1584 -2.29%
2025-10-08 0 2.180 2.180 2.200 2.160 2.250 227,500 501,975 2.2065 2.180 2.180 2.200 2.160 2.250 227,500 2.2065 -3.11%
2025-10-06 0 2.250 2.250 2.270 2.250 2.300 84,000 189,700 2.2583 2.250 2.250 2.270 2.250 2.300 84,000 2.2583 -2.17%
2025-10-03 0 2.300 2.280 2.300 2.250 2.330 240,500 549,145 2.2833 2.300 2.280 2.300 2.250 2.330 240,500 2.2833 0.00%
2025-10-02 0 2.300 2.300 2.310 2.220 2.450 1,955,000 4,574,225 2.3398 2.300 2.300 2.310 2.220 2.450 1,955,000 2.3398 1.77%
2025-09-30 0 2.260 2.260 2.340 2.020 2.340 1,353,500 2,982,845 2.2038 2.260 2.260 2.340 2.020 2.340 1,353,500 2.2038 10.78%
2025-09-29 0 2.040 2.040 2.070 2.040 2.110 332,000 689,675 2.0773 2.040 2.040 2.070 2.040 2.110 332,000 2.0773 -2.39%
2025-09-26 0 2.090 2.070 2.080 2.080 2.130 324,500 680,750 2.0978 2.090 2.070 2.080 2.080 2.130 324,500 2.0978 -0.48%
2025-09-25 0 2.100 2.100 2.130 2.080 2.160 583,000 1,240,360 2.1275 2.100 2.100 2.130 2.080 2.160 583,000 2.1275 -1.41%
2025-09-24 0 2.130 2.100 2.140 2.080 2.150 236,500 502,260 2.1237 2.130 2.100 2.140 2.080 2.150 236,500 2.1237 1.91%
2025-09-23 0 2.090 2.080 2.090 2.080 2.140 144,500 301,795 2.0885 2.090 2.080 2.090 2.080 2.140 144,500 2.0885 -2.34%
2025-09-22 0 2.140 2.100 2.140 2.050 2.140 678,000 1,417,860 2.0912 2.140 2.100 2.140 2.050 2.140 678,000 2.0912 0.47%
2025-09-19 0 2.130 2.100 2.130 2.070 2.180 800,500 1,699,485 2.1230 2.130 2.100 2.130 2.070 2.180 800,500 2.1230 -0.47%
2025-09-18 0 2.140 2.140 2.160 2.140 2.260 156,500 344,495 2.2012 2.140 2.140 2.160 2.140 2.260 156,500 2.2012 -4.04%
2025-09-17 0 2.230 2.210 2.230 2.210 2.280 179,500 403,360 2.2471 2.230 2.210 2.230 2.210 2.280 179,500 2.2471 0.90%
2025-09-16 0 2.210 2.200 2.240 2.180 2.260 501,000 1,111,870 2.2193 2.210 2.200 2.240 2.180 2.260 501,000 2.2193 -1.78%
2025-09-15 0 2.250 2.220 2.250 2.200 2.280 643,000 1,443,230 2.2445 2.250 2.220 2.250 2.200 2.280 643,000 2.2445 0.00%
2025-09-12 0 2.250 2.220 2.250 2.160 2.250 921,060 2,022,631 2.1960 2.250 2.220 2.250 2.160 2.250 921,060 2.1960 5.63%
2025-09-11 0 2.130 2.130 2.140 2.070 2.150 319,000 672,305 2.1075 2.130 2.130 2.140 2.070 2.150 319,000 2.1075 0.47%
2025-09-10 0 2.120 2.120 2.150 2.120 2.180 809,500 1,747,010 2.1581 2.120 2.120 2.150 2.120 2.180 809,500 2.1581 0.47%
2025-09-09 0 2.110 2.100 2.110 2.110 2.160 715,500 1,522,295 2.1276 2.110 2.100 2.110 2.110 2.160 715,500 2.1276 -0.47%
2025-09-08 0 2.120 2.120 2.130 2.050 2.140 441,000 934,040 2.1180 2.120 2.120 2.130 2.050 2.140 441,000 2.1180 3.92%
2025-09-05 0 2.040 2.030 2.040 2.020 2.110 384,000 793,020 2.0652 2.040 2.030 2.040 2.020 2.110 384,000 2.0652 2.00%
2025-09-04 0 2.000 1.970 2.000 1.900 2.080 2,256,500 4,410,790 1.9547 2.000 1.970 2.000 1.900 2.080 2,256,500 1.9547 -1.48%
2025-09-03 0 2.030 2.000 2.030 2.000 2.030 250,500 502,910 2.0076 2.030 2.000 2.030 2.000 2.030 250,500 2.0076 0.00%
2025-09-02 0 2.030 2.030 2.070 2.020 2.090 624,000 1,282,570 2.0554 2.030 2.030 2.070 2.020 2.090 624,000 2.0554 -4.69%
2025-09-01 0 2.130 2.100 2.110 2.090 2.170 848,000 1,803,810 2.1271 2.130 2.100 2.110 2.090 2.170 848,000 2.1271 -0.47%
2025-08-29 0 2.140 2.130 2.140 2.130 2.190 792,500 1,699,485 2.1445 2.140 2.130 2.140 2.130 2.190 792,500 2.1445 -1.38%
2025-08-28 0 2.170 2.160 2.170 2.100 2.190 1,521,500 3,258,475 2.1416 2.170 2.160 2.170 2.100 2.190 1,521,500 2.1416 2.36%
2025-08-27 0 2.120 2.120 2.170 2.120 2.230 1,761,500 3,804,315 2.1597 2.120 2.120 2.170 2.120 2.230 1,761,500 2.1597 -4.93%
2025-08-26 0 2.230 2.230 2.240 2.210 2.760 3,819,500 8,916,435 2.3345 2.230 2.230 2.240 2.210 2.760 3,819,500 2.3345 -15.53%
2025-08-25 0 2.640 2.640 2.650 2.590 2.850 2,423,000 6,633,330 2.7377 2.640 2.640 2.650 2.590 2.850 2,423,000 2.7377 -1.49%
2025-08-22 0 2.680 2.680 2.690 2.410 2.680 978,000 2,514,765 2.5713 2.680 2.680 2.690 2.410 2.680 978,000 2.5713 6.77%
2025-08-21 0 2.510 2.500 2.510 2.510 2.680 541,500 1,409,195 2.6024 2.510 2.500 2.510 2.510 2.680 541,500 2.6024 -6.34%
2025-08-20 0 2.680 2.670 2.680 2.470 2.680 1,434,000 3,757,220 2.6201 2.680 2.670 2.680 2.470 2.680 1,434,000 2.6201 6.77%
2025-08-19 0 2.510 2.500 2.510 2.500 2.630 912,000 2,328,330 2.5530 2.510 2.500 2.510 2.500 2.630 912,000 2.5530 0.40%
2025-08-18 0 2.500 2.500 2.510 2.300 2.500 1,643,500 4,028,480 2.4512 2.500 2.500 2.510 2.300 2.500 1,643,500 2.4512 9.65%
2025-08-15 0 2.280 2.270 2.280 2.210 2.420 1,291,500 2,998,450 2.3217 2.280 2.270 2.280 2.210 2.420 1,291,500 2.3217 -0.87%
2025-08-14 0 2.300 2.290 2.300 2.230 2.300 430,000 975,470 2.2685 2.300 2.290 2.300 2.230 2.300 430,000 2.2685 3.14%
2025-08-13 0 2.230 2.230 2.270 2.200 2.300 582,000 1,320,995 2.2698 2.230 2.230 2.270 2.200 2.300 582,000 2.2698 -0.89%
2025-08-12 0 2.250 2.170 2.250 2.000 2.250 983,000 2,126,805 2.1636 2.250 2.170 2.250 2.000 2.250 983,000 2.1636 9.76%
2025-08-11 0 2.050 1.900 2.050 2.050 2.190 274,500 589,190 2.1464 2.050 1.900 2.050 2.050 2.190 274,500 2.1464 -2.38%
2025-08-08 0 2.100 2.100 2.120 2.070 2.120 149,500 311,925 2.0865 2.100 2.100 2.120 2.070 2.120 149,500 2.0865 0.96%
2025-08-07 0 2.080 2.080 2.120 2.080 2.120 63,500 132,190 2.0817 2.080 2.080 2.120 2.080 2.120 63,500 2.0817 -1.89%
2025-08-06 0 2.120 2.070 2.120 2.070 2.120 161,000 335,875 2.0862 2.120 2.070 2.120 2.070 2.120 161,000 2.0862 -0.47%
2025-08-05 0 2.130 2.130 2.150 2.060 2.130 158,000 333,535 2.1110 2.130 2.130 2.150 2.060 2.130 158,000 2.1110 -0.47%
2025-08-04 0 2.140 2.080 2.140 2.060 2.150 158,500 334,450 2.1101 2.140 2.080 2.140 2.060 2.150 158,500 2.1101 1.90%
2025-08-01 0 2.100 2.100 2.140 2.060 2.100 82,000 171,470 2.0911 2.100 2.100 2.140 2.060 2.100 82,000 2.0911 -2.33%
2025-07-31 0 2.150 2.150 2.180 2.050 2.190 223,500 469,470 2.1005 2.150 2.150 2.180 2.050 2.190 223,500 2.1005 -1.38%
2025-07-30 0 2.180 2.140 2.180 2.110 2.190 592,000 1,264,845 2.1366 2.180 2.140 2.180 2.110 2.190 592,000 2.1366 -0.46%
2025-07-29 0 2.190 2.160 2.190 2.150 2.190 94,500 204,425 2.1632 2.190 2.160 2.190 2.150 2.190 94,500 2.1632 -0.45%
2025-07-28 0 2.200 2.200 2.230 2.180 2.230 296,500 655,445 2.2106 2.200 2.200 2.230 2.180 2.230 296,500 2.2106 1.38%
2025-07-25 0 2.170 2.130 2.170 2.110 2.180 249,500 533,165 2.1369 2.170 2.130 2.170 2.110 2.180 249,500 2.1369 0.93%
2025-07-24 0 2.150 2.140 2.160 2.110 2.160 233,500 499,765 2.1403 2.150 2.140 2.160 2.110 2.160 233,500 2.1403 -0.46%
2025-07-23 0 2.160 2.140 2.170 2.110 2.200 512,000 1,108,940 2.1659 2.160 2.140 2.170 2.110 2.200 512,000 2.1659 -2.70%
2025-07-22 0 2.220 2.200 2.220 2.150 2.220 294,500 641,000 2.1766 2.220 2.200 2.220 2.150 2.220 294,500 2.1766 0.91%
2025-07-21 0 2.200 2.160 2.200 2.140 2.210 595,000 1,288,835 2.1661 2.200 2.160 2.200 2.140 2.210 595,000 2.1661 -0.45%
2025-07-18 0 2.210 2.200 2.210 2.210 2.310 254,000 571,535 2.2501 2.210 2.200 2.210 2.210 2.310 254,000 2.2501 0.45%
2025-07-17 0 2.200 2.200 2.250 2.180 2.270 546,500 1,213,875 2.2212 2.200 2.200 2.250 2.180 2.270 546,500 2.2212 -2.22%
2025-07-16 0 2.250 2.240 2.250 2.250 2.500 591,500 1,382,130 2.3367 2.250 2.240 2.250 2.250 2.500 591,500 2.3367 -5.46%
2025-07-15 0 2.380 2.370 2.380 2.170 2.450 2,126,000 4,915,865 2.3123 2.380 2.370 2.380 2.170 2.450 2,126,000 2.3123 10.19%
2025-07-14 0 2.160 2.160 2.180 2.120 2.190 355,500 769,265 2.1639 2.160 2.160 2.180 2.120 2.190 355,500 2.1639 2.37%
2025-07-11 0 2.110 2.110 2.120 2.110 2.190 545,940 1,171,236 2.1454 2.110 2.110 2.120 2.110 2.190 545,940 2.1454 -4.95%
2025-07-10 0 2.220 2.220 2.230 2.100 2.220 946,500 2,026,820 2.1414 2.220 2.220 2.230 2.100 2.220 946,500 2.1414 1.83%
2025-07-09 0 2.180 2.180 2.210 2.180 2.300 562,000 1,241,040 2.2083 2.180 2.180 2.210 2.180 2.300 562,000 2.2083 -5.22%
2025-07-08 0 2.300 2.200 2.300 2.150 2.300 844,500 1,884,875 2.2319 2.300 2.200 2.300 2.150 2.300 844,500 2.2319 0.88%
2025-07-07 0 2.280 2.240 2.280 2.210 2.290 386,500 868,430 2.2469 2.280 2.240 2.280 2.210 2.290 386,500 2.2469 0.44%
2025-07-04 0 2.270 2.260 2.270 2.180 2.270 503,500 1,124,625 2.2336 2.270 2.260 2.270 2.180 2.270 503,500 2.2336 0.89%
2025-07-03 0 2.250 2.250 2.260 2.190 2.280 1,328,000 2,966,375 2.2337 2.250 2.250 2.260 2.190 2.280 1,328,000 2.2337 2.74%
2025-07-02 0 2.190 2.140 2.190 2.090 2.200 564,000 1,214,785 2.1539 2.190 2.140 2.190 2.090 2.200 564,000 2.1539 2.82%
2025-06-30 0 2.130 2.120 2.130 2.050 2.140 743,000 1,557,320 2.0960 2.130 2.120 2.130 2.050 2.140 743,000 2.0960 1.43%
2025-06-27 0 2.100 2.070 2.100 2.050 2.110 1,601,000 3,335,045 2.0831 2.100 2.070 2.100 2.050 2.110 1,601,000 2.0831 0.00%
2025-06-26 0 2.100 2.070 2.100 2.000 2.100 852,000 1,728,410 2.0287 2.100 2.070 2.100 2.000 2.100 852,000 2.0287 1.94%
2025-06-25 0 2.060 2.050 2.060 2.000 2.100 798,500 1,631,265 2.0429 2.060 2.050 2.060 2.000 2.100 798,500 2.0429 3.00%
2025-06-24 0 2.000 1.990 2.000 1.970 2.050 800,000 1,598,460 1.9981 2.000 1.990 2.000 1.970 2.050 800,000 1.9981 1.52%
2025-06-23 0 1.970 1.970 1.990 1.890 2.000 292,000 572,060 1.9591 1.970 1.970 1.990 1.890 2.000 292,000 1.9591 1.03%
2025-06-20 0 1.950 1.940 1.950 1.820 1.950 1,530,500 2,912,600 1.9030 1.950 1.940 1.950 1.820 1.950 1,530,500 1.9030 8.33%
2025-06-19 0 1.800 1.800 1.810 1.800 1.890 330,000 606,590 1.8382 1.800 1.800 1.810 1.800 1.890 330,000 1.8382 -4.76%
2025-06-18 0 1.890 1.870 1.890 1.860 1.890 474,000 889,210 1.8760 1.890 1.870 1.890 1.860 1.890 474,000 1.8760 1.07%
2025-06-17 0 1.870 1.840 1.870 1.800 1.880 489,000 902,885 1.8464 1.870 1.840 1.870 1.800 1.880 489,000 1.8464 1.08%
2025-06-16 0 1.850 1.780 1.850 1.750 1.850 326,500 592,735 1.8154 1.850 1.780 1.850 1.750 1.850 326,500 1.8154 2.21%
2025-06-13 0 1.810 1.770 1.790 1.770 1.830 88,000 158,170 1.7974 1.810 1.770 1.790 1.770 1.830 88,000 1.7974 -1.09%
2025-06-12 0 1.830 1.790 1.810 1.750 1.850 638,000 1,145,510 1.7955 1.830 1.790 1.810 1.750 1.850 638,000 1.7955 3.98%
2025-06-11 0 1.760 1.760 1.790 1.760 1.820 683,500 1,218,665 1.7830 1.760 1.760 1.790 1.760 1.820 683,500 1.7830 0.00%
2025-06-10 0 1.760 1.720 1.760 1.700 1.780 509,500 892,175 1.7511 1.760 1.720 1.760 1.700 1.780 509,500 1.7511 0.00%
2025-06-09 0 1.760 1.700 1.760 1.670 1.770 508,500 871,955 1.7148 1.760 1.700 1.760 1.670 1.770 508,500 1.7148 0.57%
2025-06-06 0 1.750 1.720 1.750 1.660 1.800 405,500 700,335 1.7271 1.750 1.720 1.750 1.660 1.800 405,500 1.7271 1.16%
2025-06-05 0 1.730 1.730 1.760 1.730 1.790 235,000 410,495 1.7468 1.730 1.730 1.760 1.730 1.790 235,000 1.7468 -1.70%
2025-06-04 0 1.760 1.750 1.760 1.760 1.810 222,000 393,840 1.7741 1.760 1.750 1.760 1.760 1.810 222,000 1.7741 -0.56%
2025-06-03 0 1.770 1.770 1.800 1.760 1.880 160,000 289,100 1.8069 1.770 1.770 1.800 1.760 1.880 160,000 1.8069 0.57%
2025-06-02 0 1.760 1.760 1.780 1.740 1.790 52,500 92,465 1.7612 1.760 1.760 1.780 1.740 1.790 52,500 1.7612 0.00%
2025-05-30 0 1.760 1.760 1.770 1.760 1.810 230,000 412,510 1.7935 1.760 1.760 1.770 1.760 1.810 230,000 1.7935 -2.22%
2025-05-29 0 1.800 1.800 1.840 1.800 1.860 401,500 730,570 1.8196 1.800 1.800 1.840 1.800 1.860 401,500 1.8196 -1.10%
2025-05-28 0 1.820 1.810 1.820 1.800 1.880 221,500 406,565 1.8355 1.820 1.810 1.820 1.800 1.880 221,500 1.8355 1.68%
2025-05-27 0 1.790 1.790 1.800 1.770 1.800 125,500 224,885 1.7919 1.790 1.790 1.800 1.770 1.800 125,500 1.7919 -2.72%
2025-05-26 0 1.840 1.800 1.840 1.760 1.870 550,500 992,205 1.8024 1.840 1.800 1.840 1.760 1.870 550,500 1.8024 -0.54%
2025-05-23 0 1.850 1.800 1.850 1.780 1.850 312,500 567,875 1.8172 1.850 1.800 1.850 1.780 1.850 312,500 1.8172 1.09%
2025-05-22 0 1.830 1.760 1.830 1.720 1.840 272,500 484,455 1.7778 1.830 1.760 1.830 1.720 1.840 272,500 1.7778 3.98%
2025-05-21 0 1.760 1.760 1.810 1.760 1.880 250,500 451,970 1.8043 1.760 1.760 1.810 1.760 1.880 250,500 1.8043 -3.30%
2025-05-20 0 1.820 1.790 1.820 1.770 1.860 260,500 470,865 1.8075 1.820 1.790 1.820 1.770 1.860 260,500 1.8075 0.55%
2025-05-19 0 1.810 1.750 1.810 1.750 1.820 131,000 235,000 1.7939 1.810 1.750 1.810 1.750 1.820 131,000 1.7939 0.56%
2025-05-16 0 1.800 1.750 1.800 1.770 1.830 128,500 231,775 1.8037 1.800 1.750 1.800 1.770 1.830 128,500 1.8037 0.00%
2025-05-15 0 1.800 1.750 1.800 1.750 1.810 125,000 222,205 1.7776 1.800 1.750 1.800 1.750 1.810 125,000 1.7776 0.00%
2025-05-14 0 1.800 1.760 1.800 1.760 1.830 228,500 405,920 1.7765 1.800 1.760 1.800 1.760 1.830 228,500 1.7765 2.27%
2025-05-13 0 1.760 1.750 1.760 1.760 1.840 493,500 890,585 1.8046 1.760 1.750 1.760 1.760 1.840 493,500 1.8046 -3.83%
2025-05-12 0 1.830 1.800 1.830 1.720 1.840 522,000 925,405 1.7728 1.830 1.800 1.830 1.720 1.840 522,000 1.7728 7.65%
2025-05-09 0 1.700 1.700 1.740 1.670 1.750 106,500 179,655 1.6869 1.700 1.700 1.740 1.670 1.750 106,500 1.6869 -2.86%
2025-05-08 0 1.750 1.740 1.750 1.650 1.750 352,500 601,885 1.7075 1.750 1.740 1.750 1.650 1.750 352,500 1.7075 1.74%
2025-05-07 0 1.720 1.680 1.720 1.670 1.720 184,000 311,775 1.6944 1.720 1.680 1.720 1.670 1.720 184,000 1.6944 -1.15%
2025-05-06 0 1.740 1.720 1.740 1.690 1.760 156,000 266,975 1.7114 1.740 1.720 1.740 1.690 1.760 156,000 1.7114 1.75%
2025-05-02 0 1.710 1.670 1.710 1.660 1.710 387,500 653,290 1.6859 1.710 1.670 1.710 1.660 1.710 387,500 1.6859 -1.72%
2025-04-30 0 1.740 1.700 1.740 1.650 1.790 209,500 359,805 1.7174 1.740 1.700 1.740 1.650 1.790 209,500 1.7174 -1.14%
2025-04-29 0 1.760 1.760 1.780 1.660 1.780 285,000 491,450 1.7244 1.760 1.760 1.780 1.660 1.780 285,000 1.7244 4.14%
2025-04-28 0 1.690 1.690 1.700 1.650 1.690 85,000 141,560 1.6654 1.690 1.690 1.700 1.650 1.690 85,000 1.6654 0.00%
2025-04-25 0 1.690 1.660 1.700 1.620 1.710 126,500 211,015 1.6681 1.690 1.660 1.700 1.620 1.710 126,500 1.6681 -0.59%
2025-04-24 0 1.700 1.660 1.700 1.600 1.720 220,000 374,195 1.7009 1.700 1.660 1.700 1.600 1.720 220,000 1.7009 -1.73%
2025-04-23 0 1.730 1.710 1.740 1.680 1.750 339,500 585,075 1.7233 1.730 1.710 1.740 1.680 1.750 339,500 1.7233 2.98%
2025-04-22 0 1.680 1.600 1.680 1.610 1.680 78,500 128,520 1.6372 1.680 1.600 1.680 1.610 1.680 78,500 1.6372 1.82%
2025-04-17 0 1.650 1.580 1.690 1.580 1.680 463,500 760,460 1.6407 1.650 1.580 1.690 1.580 1.680 463,500 1.6407 3.12%
2025-04-16 0 1.600 1.600 1.640 1.580 1.620 147,500 235,485 1.5965 1.600 1.600 1.640 1.580 1.620 147,500 1.5965 -1.23%
2025-04-15 0 1.620 1.610 1.670 1.610 1.690 83,500 135,795 1.6263 1.620 1.610 1.670 1.610 1.690 83,500 1.6263 -4.71%
2025-04-14 0 1.700 1.650 1.710 1.650 1.730 58,500 98,855 1.6898 1.700 1.650 1.710 1.650 1.730 58,500 1.6898 3.66%
2025-04-11 0 1.640 1.640 1.690 1.610 1.670 196,500 324,800 1.6529 1.640 1.640 1.690 1.610 1.670 196,500 1.6529 -1.80%
2025-04-10 0 1.670 1.580 1.670 1.580 1.670 323,500 524,905 1.6226 1.670 1.580 1.670 1.580 1.670 323,500 1.6226 8.44%
2025-04-09 0 1.540 1.540 1.600 1.390 1.620 212,514 323,040 1.5201 1.540 1.540 1.600 1.390 1.620 212,514 1.5201 0.00%
2025-04-08 0 1.540 1.530 1.540 1.430 1.620 823,000 1,249,585 1.5183 1.540 1.530 1.540 1.430 1.620 823,000 1.5183 4.05%
2025-04-07 0 1.480 1.380 1.480 1.350 1.600 3,398,000 4,899,445 1.4419 1.480 1.380 1.480 1.350 1.600 3,398,000 1.4419 -15.43%
2025-04-03 0 1.750 1.680 1.750 1.630 1.750 992,500 1,669,045 1.6817 1.750 1.680 1.750 1.630 1.750 992,500 1.6817 0.57%
2025-04-02 0 1.740 1.740 1.750 1.710 1.770 662,500 1,154,540 1.7427 1.740 1.740 1.750 1.710 1.770 662,500 1.7427 0.00%
2025-04-01 0 1.740 1.730 1.740 1.710 1.810 460,000 802,320 1.7442 1.740 1.730 1.740 1.710 1.810 460,000 1.7442 -1.69%
2025-03-31 0 1.770 1.770 1.830 1.760 1.870 550,000 988,170 1.7967 1.770 1.770 1.830 1.760 1.870 550,000 1.7967 -2.75%
2025-03-28 0 1.820 1.820 1.840 1.770 1.960 7,089,050 12,911,723 1.8214 1.820 1.820 1.840 1.770 1.960 7,089,050 1.8214 1.11%
2025-03-27 0 1.800 1.790 1.800 1.740 1.800 484,000 865,340 1.7879 1.800 1.790 1.800 1.740 1.800 484,000 1.7879 0.00%
2025-03-26 0 1.800 1.790 1.800 1.770 1.800 600,500 1,077,935 1.7951 1.800 1.790 1.800 1.770 1.800 600,500 1.7951 2.27%
2025-03-25 0 1.760 1.760 1.770 1.750 1.790 429,000 757,980 1.7669 1.760 1.760 1.770 1.750 1.790 429,000 1.7669 -1.68%
2025-03-24 0 1.790 1.790 1.800 1.770 1.800 635,000 1,133,615 1.7852 1.790 1.790 1.800 1.770 1.800 635,000 1.7852 0.00%
2025-03-21 0 1.790 1.790 1.800 1.760 1.800 1,318,000 2,363,570 1.7933 1.790 1.790 1.800 1.760 1.800 1,318,000 1.7933 0.56%
2025-03-20 0 1.780 1.780 1.800 1.760 1.820 1,790,500 3,211,275 1.7935 1.780 1.780 1.800 1.760 1.820 1,790,500 1.7935 -0.56%
2025-03-19 0 1.790 1.790 1.800 1.750 1.810 2,759,500 4,957,880 1.7967 1.790 1.790 1.800 1.750 1.810 2,759,500 1.7967 0.00%
2025-03-18 0 1.790 1.790 1.800 1.770 1.810 2,428,000 4,365,675 1.7981 1.790 1.790 1.800 1.770 1.810 2,428,000 1.7981 0.56%
2025-03-17 0 1.780 1.780 1.800 1.730 1.970 4,219,000 7,574,025 1.7952 1.780 1.780 1.800 1.730 1.970 4,219,000 1.7952 -10.55%
2025-03-14 0 1.990 1.990 2.000 1.990 2.200 6,173,500 12,449,765 2.0166 1.990 1.990 2.000 1.990 2.200 6,173,500 2.0166 -11.95%
2025-03-13 0 2.260 2.260 2.310 2.210 2.280 255,500 573,345 2.2440 2.260 2.260 2.310 2.210 2.280 255,500 2.2440 -0.88%
2025-03-12 0 2.280 2.280 2.300 2.170 2.480 1,679,500 3,901,675 2.3231 2.280 2.280 2.300 2.170 2.480 1,679,500 2.3231 2.24%
2025-03-11 0 2.230 2.230 2.260 2.160 2.270 419,000 928,015 2.2148 2.230 2.230 2.260 2.160 2.270 419,000 2.2148 -2.19%
2025-03-10 0 2.280 2.180 2.220 2.140 2.300 640,500 1,409,890 2.2012 2.280 2.180 2.220 2.140 2.300 640,500 2.2012 0.44%
2025-03-07 0 2.270 2.270 2.300 2.250 2.410 1,154,000 2,676,955 2.3197 2.270 2.270 2.300 2.250 2.410 1,154,000 2.3197 -5.81%
2025-03-06 0 2.410 2.390 2.410 2.100 2.450 4,745,000 11,002,285 2.3187 2.410 2.390 2.410 2.100 2.450 4,745,000 2.3187 18.14%
2025-03-05 0 2.040 2.040 2.060 1.920 2.100 1,070,000 2,138,650 1.9987 2.040 2.040 2.060 1.920 2.100 1,070,000 1.9987 5.70%
2025-03-04 0 1.930 1.930 1.980 1.860 1.950 550,000 1,053,095 1.9147 1.930 1.930 1.980 1.860 1.950 550,000 1.9147 0.00%
2025-03-03 0 1.930 1.910 1.940 1.890 2.060 1,005,000 1,993,450 1.9835 1.930 1.910 1.940 1.890 2.060 1,005,000 1.9835 2.12%
2025-02-28 0 1.890 1.890 1.930 1.890 2.020 956,500 1,851,070 1.9353 1.890 1.890 1.930 1.890 2.020 956,500 1.9353 -5.97%
2025-02-27 0 2.010 2.010 2.050 1.960 2.340 4,496,000 9,476,365 2.1077 2.010 2.010 2.050 1.960 2.340 4,496,000 2.1077 -12.61%
2025-02-26 0 2.300 2.290 2.300 2.220 2.440 2,009,000 4,668,765 2.3239 2.300 2.290 2.300 2.220 2.440 2,009,000 2.3239 -0.86%
2025-02-25 0 2.320 2.320 2.360 2.300 2.640 3,958,500 9,444,145 2.3858 2.320 2.320 2.360 2.300 2.640 3,958,500 2.3858 -13.43%
2025-02-24 0 2.680 2.670 2.680 2.660 2.840 2,619,500 7,150,115 2.7296 2.680 2.670 2.680 2.660 2.840 2,619,500 2.7296 0.75%
2025-02-21 0 2.660 2.660 2.670 2.650 2.940 5,665,000 15,354,970 2.7105 2.660 2.660 2.670 2.650 2.940 5,665,000 2.7105 -2.92%
2025-02-20 0 2.740 2.740 2.760 2.650 3.050 8,726,500 25,032,140 2.8685 2.740 2.740 2.760 2.650 3.050 8,726,500 2.8685 -5.19%
2025-02-19 0 2.890 2.890 2.900 2.410 3.000 26,782,500 73,263,145 2.7355 2.890 2.890 2.900 2.410 3.000 26,782,500 2.7355 30.77%
2025-02-18 0 2.210 2.210 2.220 2.010 2.310 2,933,000 6,301,055 2.1483 2.210 2.210 2.220 2.010 2.310 2,933,000 2.1483 2.31%
2025-02-17 0 2.160 2.160 2.190 2.060 2.250 2,037,000 4,423,050 2.1714 2.160 2.160 2.190 2.060 2.250 2,037,000 2.1714 0.00%
2025-02-14 0 2.160 2.150 2.160 1.900 2.250 6,096,500 12,793,025 2.0984 2.160 2.150 2.160 1.900 2.250 6,096,500 2.0984 14.89%
2025-02-13 0 1.880 1.850 1.880 1.850 1.990 784,500 1,508,565 1.9230 1.880 1.850 1.880 1.850 1.990 784,500 1.9230 -1.57%
2025-02-12 0 1.910 1.900 1.910 1.850 1.980 413,500 790,465 1.9116 1.910 1.900 1.910 1.850 1.980 413,500 1.9116 -4.02%
2025-02-11 0 1.990 1.960 1.990 1.810 1.990 475,500 915,930 1.9262 1.990 1.960 1.990 1.810 1.990 475,500 1.9262 1.02%
2025-02-10 0 1.970 1.950 1.970 1.900 2.090 1,566,500 3,078,660 1.9653 1.970 1.950 1.970 1.900 2.090 1,566,500 1.9653 -1.01%
2025-02-07 0 1.990 1.980 1.990 1.690 1.990 3,044,000 5,791,015 1.9024 1.990 1.980 1.990 1.690 1.990 3,044,000 1.9024 14.37%
2025-02-06 0 1.740 1.700 1.740 1.680 1.740 345,500 591,960 1.7133 1.740 1.700 1.740 1.680 1.740 345,500 1.7133 0.00%
2025-02-05 0 1.740 1.740 1.770 1.680 1.780 158,500 274,385 1.7311 1.740 1.740 1.770 1.680 1.780 158,500 1.7311 0.00%
2025-02-04 0 1.740 1.690 1.740 1.690 1.790 255,500 444,020 1.7378 1.740 1.690 1.740 1.690 1.790 255,500 1.7378 1.75%
2025-02-03 0 1.710 1.710 1.720 1.710 1.770 59,000 102,180 1.7319 1.710 1.710 1.720 1.710 1.770 59,000 1.7319 -3.93%
2025-01-28 0 1.780 1.670 1.780 1.700 1.800 121,500 210,445 1.7321 1.780 1.670 1.780 1.700 1.800 121,500 1.7321 2.30%
2025-01-27 0 1.740 1.720 1.740 1.700 1.780 181,000 314,595 1.7381 1.740 1.720 1.740 1.700 1.780 181,000 1.7381 0.00%
2025-01-24 0 1.740 1.740 1.780 1.720 1.800 42,500 74,620 1.7558 1.740 1.740 1.780 1.720 1.800 42,500 1.7558 -2.25%
2025-01-23 0 1.780 1.700 1.780 1.700 1.800 49,500 85,310 1.7234 1.780 1.700 1.780 1.700 1.800 49,500 1.7234 0.00%
2025-01-22 0 1.780 1.710 1.780 1.670 1.800 159,000 276,745 1.7405 1.780 1.710 1.780 1.670 1.800 159,000 1.7405 -1.11%
2025-01-21 0 1.800 1.730 1.800 1.660 1.800 166,000 292,605 1.7627 1.800 1.730 1.800 1.660 1.800 166,000 1.7627 2.27%
2025-01-20 0 1.760 1.760 1.780 1.740 1.780 42,500 74,910 1.7626 1.760 1.760 1.780 1.740 1.780 42,500 1.7626 -1.68%
2025-01-17 0 1.790 1.750 1.790 1.750 1.810 1,000 1,780 1.7800 1.790 1.750 1.790 1.750 1.810 1,000 1.7800 0.56%
2025-01-16 0 1.780 1.780 1.810 1.780 1.840 51,000 92,095 1.8058 1.780 1.780 1.810 1.780 1.840 51,000 1.8058 -1.11%
2025-01-15 0 1.800 1.790 1.800 1.750 1.870 5,773,500 10,658,995 1.8462 1.800 1.790 1.800 1.750 1.870 5,773,500 1.8462 -2.70%
2025-01-14 0 1.850 1.810 1.850 1.770 1.870 310,000 564,020 1.8194 1.850 1.810 1.850 1.770 1.870 310,000 1.8194 0.54%
2025-01-13 0 1.840 1.800 1.840 1.790 1.900 802,500 1,488,205 1.8545 1.840 1.800 1.840 1.790 1.900 802,500 1.8545 -1.08%
2025-01-10 0 1.860 1.860 1.870 1.760 1.870 399,500 734,440 1.8384 1.860 1.860 1.870 1.760 1.870 399,500 1.8384 2.20%
2025-01-09 0 1.820 1.810 1.830 1.760 1.850 137,500 250,440 1.8214 1.820 1.810 1.830 1.760 1.850 137,500 1.8214 0.55%
2025-01-08 0 1.810 1.750 1.810 1.730 1.820 263,500 468,705 1.7788 1.810 1.750 1.810 1.730 1.820 263,500 1.7788 1.69%
2025-01-07 0 1.780 1.760 1.780 1.690 1.800 328,000 578,750 1.7645 1.780 1.760 1.780 1.690 1.800 328,000 1.7645 2.30%
2025-01-06 0 1.740 1.700 1.750 1.660 1.790 177,000 303,535 1.7149 1.740 1.700 1.750 1.660 1.790 177,000 1.7149 1.16%
2025-01-03 0 1.720 1.660 1.720 1.630 1.750 435,500 735,530 1.6889 1.720 1.660 1.720 1.630 1.750 435,500 1.6889 1.18%
2025-01-02 0 1.700 1.700 1.720 1.570 1.750 165,500 282,935 1.7096 1.700 1.700 1.720 1.570 1.750 165,500 1.7096 1.19%
2024-12-31 0 1.680 1.600 1.730 - - 0 0 - 1.680 1.600 1.730 - - 0 - 0.00%
2024-12-30 0 1.680 1.670 1.680 1.670 1.760 82,500 139,290 1.6884 1.680 1.670 1.680 1.670 1.760 82,500 1.6884 1.20%
2024-12-27 0 1.660 1.660 1.700 1.580 1.680 76,000 123,625 1.6266 1.660 1.660 1.700 1.580 1.680 76,000 1.6266 5.06%
2024-12-24 0 1.580 1.580 1.610 1.570 1.670 59,000 94,635 1.6040 1.580 1.580 1.610 1.570 1.670 59,000 1.6040 -4.24%
2024-12-23 0 1.650 1.610 1.650 1.610 1.730 168,500 280,985 1.6676 1.650 1.610 1.650 1.610 1.730 168,500 1.6676 -1.79%
2024-12-20 0 1.680 1.680 1.710 1.590 1.770 675,000 1,124,595 1.6661 1.680 1.680 1.710 1.590 1.770 675,000 1.6661 4.35%
2024-12-19 0 1.610 1.610 1.620 1.610 1.910 18,222,000 34,534,115 1.8952 1.610 1.610 1.620 1.610 1.910 18,222,000 1.8952 -13.90%
2024-12-18 0 1.870 1.870 1.890 1.860 1.930 1,062,000 1,995,930 1.8794 1.870 1.870 1.890 1.860 1.930 1,062,000 1.8794 -3.11%
2024-12-17 0 1.930 1.930 1.960 1.820 1.960 16,103,000 31,129,855 1.9332 1.930 1.930 1.960 1.820 1.960 16,103,000 1.9332 -0.52%
2024-12-16 0 1.940 1.820 1.940 1.830 1.940 1,037,500 1,969,790 1.8986 1.940 1.820 1.940 1.830 1.940 1,037,500 1.8986 2.11%
2024-12-13 0 1.900 1.890 1.900 1.830 1.900 1,461,000 2,724,645 1.8649 1.900 1.890 1.900 1.830 1.900 1,461,000 1.8649 2.15%
2024-12-12 0 1.860 1.800 1.860 1.800 1.860 136,000 249,335 1.8333 1.860 1.800 1.860 1.800 1.860 136,000 1.8333 0.54%
2024-12-11 0 1.850 1.800 1.850 1.790 1.870 709,000 1,307,615 1.8443 1.850 1.800 1.850 1.790 1.870 709,000 1.8443 0.54%
2024-12-10 0 1.840 1.800 1.840 1.760 1.870 810,500 1,487,765 1.8356 1.840 1.800 1.840 1.760 1.870 810,500 1.8356 2.22%
2024-12-09 0 1.800 1.800 1.810 1.710 1.830 399,000 712,540 1.7858 1.800 1.800 1.810 1.710 1.830 399,000 1.7858 4.05%
2024-12-06 0 1.730 1.730 1.810 1.600 1.850 501,000 894,800 1.7860 1.730 1.730 1.810 1.600 1.850 501,000 1.7860 -6.99%
2024-12-05 0 1.860 1.800 1.860 1.780 1.860 926,000 1,695,840 1.8314 1.860 1.800 1.860 1.780 1.860 926,000 1.8314 0.00%
2024-12-04 0 1.860 1.820 1.860 1.830 1.890 396,000 735,860 1.8582 1.860 1.820 1.860 1.830 1.890 396,000 1.8582 -2.11%
2024-12-03 0 1.900 1.880 1.900 1.800 1.910 1,532,000 2,910,010 1.8995 1.900 1.880 1.900 1.800 1.910 1,532,000 1.8995 2.15%
2024-12-02 0 1.860 1.830 1.860 1.820 1.910 1,121,500 2,123,045 1.8930 1.860 1.830 1.860 1.820 1.910 1,121,500 1.8930 0.54%
2024-11-29 0 1.850 1.810 1.850 1.770 1.910 2,384,000 4,408,600 1.8492 1.850 1.810 1.850 1.770 1.910 2,384,000 1.8492 -1.07%
2024-11-28 0 1.870 1.860 1.890 1.810 1.920 1,114,000 2,111,005 1.8950 1.870 1.860 1.890 1.810 1.920 1,114,000 1.8950 0.00%
2024-11-27 0 1.870 1.870 1.890 1.810 1.910 1,246,500 2,364,640 1.8970 1.870 1.870 1.890 1.810 1.910 1,246,500 1.8970 0.00%
2024-11-26 0 1.870 1.840 1.870 1.820 1.960 441,500 821,305 1.8603 1.870 1.840 1.870 1.820 1.960 441,500 1.8603 0.00%
2024-11-25 0 1.870 1.800 1.870 1.810 1.880 318,000 588,895 1.8519 1.870 1.800 1.870 1.810 1.880 318,000 1.8519 0.54%
2024-11-22 0 1.860 1.780 1.860 1.700 1.900 857,500 1,552,275 1.8102 1.860 1.780 1.860 1.700 1.900 857,500 1.8102 -2.62%
2024-11-21 0 1.910 1.900 1.910 1.820 1.970 888,500 1,693,840 1.9064 1.910 1.900 1.910 1.820 1.970 888,500 1.9064 2.14%
2024-11-20 0 1.870 1.870 1.880 1.800 1.890 1,054,500 1,970,290 1.8685 1.870 1.870 1.880 1.800 1.890 1,054,500 1.8685 2.75%
2024-11-19 0 1.820 1.760 1.820 1.730 1.850 850,000 1,543,250 1.8156 1.820 1.760 1.820 1.730 1.850 850,000 1.8156 0.00%
2024-11-18 0 1.820 1.820 1.830 1.760 1.830 494,500 890,350 1.8005 1.820 1.820 1.830 1.760 1.830 494,500 1.8005 1.68%
2024-11-15 0 1.790 1.790 1.800 1.740 1.840 538,500 966,390 1.7946 1.790 1.790 1.800 1.740 1.840 538,500 1.7946 2.29%
2024-11-14 0 1.750 1.750 1.800 1.670 1.800 414,000 734,045 1.7731 1.750 1.750 1.800 1.670 1.800 414,000 1.7731 -1.13%
2024-11-13 0 1.770 1.770 1.780 1.720 1.860 1,007,500 1,792,540 1.7792 1.770 1.770 1.780 1.720 1.860 1,007,500 1.7792 -0.56%
2024-11-12 0 1.780 1.760 1.780 1.680 1.790 726,000 1,266,085 1.7439 1.780 1.760 1.780 1.680 1.790 726,000 1.7439 4.09%
2024-11-11 0 1.710 1.640 1.710 1.580 1.710 717,500 1,187,360 1.6549 1.710 1.640 1.710 1.580 1.710 717,500 1.6549 1.79%
2024-11-08 0 1.680 1.680 1.690 1.610 1.730 1,138,000 1,904,620 1.6737 1.680 1.680 1.690 1.610 1.730 1,138,000 1.6737 4.35%
2024-11-07 0 1.610 1.610 1.640 1.590 1.680 211,500 350,275 1.6561 1.610 1.610 1.640 1.590 1.680 211,500 1.6561 -2.42%
2024-11-06 0 1.650 1.650 1.660 1.590 1.660 610,500 1,000,855 1.6394 1.650 1.650 1.660 1.590 1.660 610,500 1.6394 1.23%
2024-11-05 0 1.630 1.640 1.650 1.510 1.630 856,500 1,351,740 1.5782 1.630 1.640 1.650 1.510 1.630 856,500 1.5782 4.49%
2024-11-04 0 1.560 1.560 1.580 1.580 1.620 295,500 475,335 1.6086 1.560 1.560 1.580 1.580 1.620 295,500 1.6086 -1.89%
2024-11-01 0 1.590 1.580 1.590 1.530 1.590 429,000 670,450 1.5628 1.590 1.580 1.590 1.530 1.590 429,000 1.5628 4.61%
2024-10-31 0 1.520 1.510 1.590 1.510 1.590 310,000 484,535 1.5630 1.520 1.510 1.590 1.510 1.590 310,000 1.5630 -2.56%
2024-10-30 0 1.560 1.520 1.560 1.500 1.570 313,000 481,035 1.5369 1.560 1.520 1.560 1.500 1.570 313,000 1.5369 -1.27%
2024-10-29 0 1.580 1.490 1.580 1.460 1.580 1,801,000 2,764,460 1.5350 1.580 1.490 1.580 1.460 1.580 1,801,000 1.5350 0.64%
2024-10-28 0 1.570 1.570 1.580 1.570 1.620 251,500 401,020 1.5945 1.570 1.570 1.580 1.570 1.620 251,500 1.5945 -3.09%
2024-10-25 0 1.620 1.610 1.620 1.590 1.660 387,500 625,685 1.6147 1.620 1.610 1.620 1.590 1.660 387,500 1.6147 1.25%
2024-10-24 0 1.600 1.600 1.610 1.550 1.620 579,500 916,445 1.5814 1.600 1.600 1.610 1.550 1.620 579,500 1.5814 -0.62%
2024-10-23 0 1.610 1.600 1.610 1.520 1.610 848,500 1,351,170 1.5924 1.610 1.600 1.610 1.520 1.610 848,500 1.5924 3.21%
2024-10-22 0 1.560 1.530 1.560 1.500 1.560 451,500 692,610 1.5340 1.560 1.530 1.560 1.500 1.560 451,500 1.5340 1.96%
2024-10-21 0 1.530 1.530 1.550 1.530 1.620 1,164,500 1,804,945 1.5500 1.530 1.530 1.550 1.530 1.620 1,164,500 1.5500 -2.55%
2024-10-18 0 1.570 1.570 1.600 1.480 1.610 2,044,500 3,192,440 1.5615 1.570 1.570 1.600 1.480 1.610 2,044,500 1.5615 1.95%
2024-10-17 0 1.540 1.540 1.550 1.480 1.560 1,712,500 2,612,415 1.5255 1.540 1.540 1.550 1.480 1.560 1,712,500 1.5255 1.99%
2024-10-16 0 1.510 1.510 1.520 1.400 1.520 1,641,000 2,401,105 1.4632 1.510 1.510 1.520 1.400 1.520 1,641,000 1.4632 1.34%
2024-10-15 0 1.490 1.490 1.510 1.390 1.500 2,381,500 3,463,725 1.4544 1.490 1.490 1.510 1.390 1.500 2,381,500 1.4544 2.05%
2024-10-14 0 1.460 1.460 1.490 1.390 1.510 1,121,500 1,636,255 1.4590 1.460 1.460 1.490 1.390 1.510 1,121,500 1.4590 -3.95%
2024-10-10 0 1.520 1.520 1.540 1.490 1.590 1,396,500 2,140,272 1.5326 1.520 1.520 1.540 1.490 1.590 1,396,500 1.5326 0.66%
2024-10-09 0 1.510 1.510 1.520 1.460 1.600 2,641,000 3,999,565 1.5144 1.510 1.510 1.520 1.460 1.600 2,641,000 1.5144 2.03%
2024-10-08 0 1.480 1.480 1.530 1.480 2.050 5,046,000 8,116,150 1.6084 1.480 1.480 1.530 1.480 2.050 5,046,000 1.6084 -24.10%
2024-10-07 0 1.950 1.930 1.950 1.790 2.000 3,358,000 6,412,145 1.9095 1.950 1.930 1.950 1.790 2.000 3,358,000 1.9095 8.94%
2024-10-04 0 1.790 1.750 1.790 1.600 1.790 2,353,500 3,998,460 1.6989 1.790 1.750 1.790 1.600 1.790 2,353,500 1.6989 12.58%
2024-10-03 0 1.590 1.580 1.590 1.560 1.880 2,949,000 4,849,175 1.6443 1.590 1.580 1.590 1.560 1.880 2,949,000 1.6443 -15.43%
2024-10-02 0 1.880 1.860 1.880 1.520 1.920 3,548,000 6,377,325 1.7974 1.880 1.860 1.880 1.520 1.920 3,548,000 1.7974 18.24%
2024-09-30 0 1.590 1.570 1.590 1.470 1.620 2,691,500 4,178,940 1.5526 1.590 1.570 1.590 1.470 1.620 2,691,500 1.5526 8.16%
2024-09-27 0 1.470 1.430 1.470 1.410 1.520 1,859,014 2,714,847 1.4604 1.470 1.430 1.470 1.410 1.520 1,859,014 1.4604 2.08%
2024-09-26 0 1.440 1.430 1.440 1.240 1.440 1,352,500 1,866,120 1.3798 1.440 1.430 1.440 1.240 1.440 1,352,500 1.3798 6.67%
2024-09-25 0 1.350 1.310 1.350 1.320 1.430 891,500 1,211,925 1.3594 1.350 1.310 1.350 1.320 1.430 891,500 1.3594 1.50%
2024-09-24 0 1.330 1.330 1.350 1.330 1.400 1,028,500 1,399,395 1.3606 1.330 1.330 1.350 1.330 1.400 1,028,500 1.3606 -1.48%
2024-09-23 0 1.350 1.350 1.360 1.340 1.370 1,519,500 2,056,932 1.3537 1.350 1.350 1.360 1.340 1.370 1,519,500 1.3537 -1.46%
2024-09-20 0 1.370 1.360 1.370 1.290 1.390 2,510,000 3,400,475 1.3548 1.370 1.360 1.370 1.290 1.390 2,510,000 1.3548 6.20%
2024-09-19 0 1.290 1.280 1.290 1.060 1.320 3,051,000 3,854,435 1.2633 1.290 1.280 1.290 1.060 1.320 3,051,000 1.2633 7.50%
2024-09-17 0 1.200 1.190 1.200 1.150 1.230 460,500 554,395 1.2039 1.200 1.190 1.200 1.150 1.230 460,500 1.2039 4.35%
2024-09-16 0 1.150 1.150 1.160 1.130 1.200 612,000 704,975 1.1519 1.150 1.150 1.160 1.130 1.200 612,000 1.1519 -0.86%
2024-09-13 0 1.160 1.160 1.170 1.150 1.210 1,222,000 1,438,860 1.1775 1.160 1.160 1.170 1.150 1.210 1,222,000 1.1775 0.00%
2024-09-12 0 1.160 1.150 1.160 1.030 1.170 2,234,500 2,530,735 1.1326 1.160 1.150 1.160 1.030 1.170 2,234,500 1.1326 5.45%
2024-09-11 0 1.100 1.090 1.100 1.080 1.140 1,006,500 1,113,915 1.1067 1.100 1.090 1.100 1.080 1.140 1,006,500 1.1067 -4.35%
2024-09-10 0 1.150 1.130 1.150 1.020 1.220 9,085,424 9,840,229 1.0831 1.150 1.130 1.150 1.020 1.220 9,085,424 1.0831 -8.73%
2024-09-09 0 1.260 1.260 1.280 1.180 1.280 7,411,882 9,188,535 1.2397 1.260 1.260 1.280 1.180 1.280 7,411,882 1.2397 0.80%
2024-09-05 0 1.250 1.250 1.260 1.200 1.250 4,133,500 5,066,530 1.2257 1.250 1.250 1.260 1.200 1.250 4,133,500 1.2257 1.63%
2024-09-04 0 1.230 1.230 1.240 1.200 1.290 8,241,000 10,177,761 1.2350 1.230 1.230 1.240 1.200 1.290 8,241,000 1.2350 -3.15%
2024-09-03 0 1.270 1.270 1.280 1.110 1.340 25,717,500 32,593,445 1.2674 1.270 1.270 1.280 1.110 1.340 25,717,500 1.2674 12.39%
2024-09-02 0 1.130 1.130 1.140 1.120 1.310 10,181,000 12,248,394 1.2031 1.130 1.130 1.140 1.120 1.310 10,181,000 1.2031 -5.83%
2024-08-30 0 1.200 1.200 1.210 1.140 1.220 6,019,000 7,145,070 1.1871 1.200 1.200 1.210 1.140 1.220 6,019,000 1.1871 1.69%
2024-08-29 0 1.180 1.180 1.190 1.110 1.190 4,940,000 5,708,000 1.1555 1.180 1.180 1.190 1.110 1.190 4,940,000 1.1555 5.36%
2024-08-28 0 1.120 1.120 1.130 1.080 1.150 2,255,000 2,510,195 1.1132 1.120 1.120 1.130 1.080 1.150 2,255,000 1.1132 0.00%
2024-08-27 0 1.120 1.120 1.130 1.120 1.170 2,920,500 3,308,040 1.1327 1.120 1.120 1.130 1.120 1.170 2,920,500 1.1327 -1.75%
2024-08-26 0 1.140 1.140 1.150 1.060 1.180 10,194,500 11,614,235 1.1393 1.140 1.140 1.150 1.060 1.180 10,194,500 1.1393 7.55%
2024-08-23 0 1.060 1.060 1.070 1.050 1.100 2,504,500 2,679,720 1.0700 1.060 1.060 1.070 1.050 1.100 2,504,500 1.0700 -2.75%
2024-08-22 0 1.090 1.080 1.090 1.070 1.140 5,073,000 5,522,770 1.0887 1.090 1.080 1.090 1.070 1.140 5,073,000 1.0887 -0.91%
2024-08-21 0 1.100 1.090 1.100 1.070 1.160 11,954,500 13,137,660 1.0990 1.100 1.090 1.100 1.070 1.160 11,954,500 1.0990 -5.98%
2024-08-20 0 1.170 1.170 1.180 1.030 1.240 52,775,000 61,609,300 1.1674 1.170 1.170 1.180 1.030 1.240 52,775,000 1.1674 13.59%
2024-08-19 0 1.030 1.020 1.030 1.030 1.230 19,023,000 20,862,105 1.0967 1.030 1.020 1.030 1.030 1.230 19,023,000 1.0967 -18.25%
2024-08-16 0 1.260 1.260 1.270 1.260 1.310 4,720,000 6,064,210 1.2848 1.260 1.260 1.270 1.260 1.310 4,720,000 1.2848 -0.79%
2024-08-15 0 1.270 1.260 1.270 1.220 1.280 5,009,000 6,320,435 1.2618 1.270 1.260 1.270 1.220 1.280 5,009,000 1.2618 2.42%
2024-08-14 0 1.240 1.240 1.250 1.230 1.260 3,320,000 4,122,575 1.2417 1.240 1.240 1.250 1.230 1.260 3,320,000 1.2417 -0.80%
2024-08-13 0 1.250 1.250 1.260 1.230 1.290 5,868,500 7,345,710 1.2517 1.250 1.250 1.260 1.230 1.290 5,868,500 1.2517 -1.57%
2024-08-12 0 1.270 1.260 1.270 1.260 1.360 8,590,000 11,080,185 1.2899 1.270 1.260 1.270 1.260 1.360 8,590,000 1.2899 -6.62%
2024-08-09 0 1.360 1.350 1.360 1.350 1.500 10,030,500 14,110,995 1.4068 1.360 1.350 1.360 1.350 1.500 10,030,500 1.4068 -2.86%
2024-08-08 0 1.400 1.400 1.410 1.380 1.480 7,392,500 10,554,215 1.4277 1.400 1.400 1.410 1.380 1.480 7,392,500 1.4277 -2.78%
2024-08-07 0 1.440 1.440 1.450 1.400 1.550 14,976,852 22,202,192 1.4824 1.440 1.440 1.450 1.400 1.550 14,976,852 1.4824 2.13%
2024-08-06 0 1.410 1.390 1.410 1.370 1.430 9,107,500 12,666,210 1.3907 1.410 1.390 1.410 1.370 1.430 9,107,500 1.3907 4.44%
2024-08-05 0 1.350 1.350 1.360 1.340 1.440 6,155,500 8,518,485 1.3839 1.350 1.350 1.360 1.340 1.440 6,155,500 1.3839 -4.93%
2024-08-02 0 1.420 1.410 1.420 1.410 1.500 10,991,500 15,883,875 1.4451 1.420 1.410 1.420 1.410 1.500 10,991,500 1.4451 -7.19%
2024-08-01 0 1.530 1.530 1.540 1.520 1.610 7,937,500 12,314,785 1.5515 1.530 1.530 1.540 1.520 1.610 7,937,500 1.5515 -4.97%
2024-07-31 0 1.610 1.610 1.620 1.510 1.750 24,523,000 40,179,645 1.6384 1.610 1.610 1.620 1.510 1.750 24,523,000 1.6384 7.33%
2024-07-30 0 1.500 1.500 1.510 1.470 1.560 7,892,500 11,888,675 1.5063 1.500 1.500 1.510 1.470 1.560 7,892,500 1.5063 -0.66%
2024-07-29 0 1.510 1.510 1.520 1.510 1.570 4,823,000 7,415,075 1.5374 1.510 1.510 1.520 1.510 1.570 4,823,000 1.5374 0.67%
2024-07-26 0 1.500 1.490 1.500 1.450 1.540 4,432,000 6,595,485 1.4882 1.500 1.490 1.500 1.450 1.540 4,432,000 1.4882 1.35%
2024-07-25 0 1.480 1.480 1.500 1.480 1.530 2,588,000 3,894,685 1.5049 1.480 1.480 1.500 1.480 1.530 2,588,000 1.5049 -1.33%
2024-07-24 0 1.500 1.500 1.510 1.480 1.530 5,376,500 8,094,285 1.5055 1.500 1.500 1.510 1.480 1.530 5,376,500 1.5055 -0.66%
2024-07-23 0 1.510 1.500 1.510 1.490 1.590 4,163,500 6,345,415 1.5241 1.510 1.500 1.510 1.490 1.590 4,163,500 1.5241 -3.82%
2024-07-22 0 1.570 1.560 1.570 1.520 1.650 7,205,500 11,413,815 1.5840 1.570 1.560 1.570 1.520 1.650 7,205,500 1.5840 1.29%
2024-07-19 0 1.550 1.540 1.550 1.530 1.650 6,283,000 9,912,530 1.5777 1.550 1.540 1.550 1.530 1.650 6,283,000 1.5777 -4.91%
2024-07-18 0 1.630 1.620 1.630 1.600 1.680 3,870,000 6,332,555 1.6363 1.630 1.620 1.630 1.600 1.680 3,870,000 1.6363 -1.81%
2024-07-17 0 1.660 1.660 1.670 1.580 1.700 3,270,500 5,449,205 1.6662 1.660 1.660 1.670 1.580 1.700 3,270,500 1.6662 1.22%
2024-07-16 0 1.640 1.640 1.650 1.590 1.710 5,158,000 8,463,440 1.6408 1.640 1.640 1.650 1.590 1.710 5,158,000 1.6408 -3.53%
2024-07-15 0 1.700 1.690 1.700 1.690 1.830 6,669,500 11,623,420 1.7428 1.700 1.690 1.700 1.690 1.830 6,669,500 1.7428 -7.61%
2024-07-12 0 1.840 1.840 1.850 1.830 1.940 9,584,000 18,018,470 1.8801 1.840 1.840 1.850 1.830 1.940 9,584,000 1.8801 -0.54%
2024-07-11 0 1.850 1.840 1.850 1.710 1.950 18,126,000 33,349,480 1.8399 1.850 1.840 1.850 1.710 1.950 18,126,000 1.8399 8.82%
2024-07-10 0 1.700 1.700 1.710 1.680 1.760 3,491,000 6,004,765 1.7201 1.700 1.700 1.710 1.680 1.760 3,491,000 1.7201 -2.30%
2024-07-09 0 1.740 1.730 1.740 1.690 1.760 2,987,500 5,154,050 1.7252 1.740 1.730 1.740 1.690 1.760 2,987,500 1.7252 1.16%
2024-07-08 0 1.720 1.700 1.720 1.670 1.820 5,701,000 9,683,895 1.6986 1.720 1.700 1.720 1.670 1.820 5,701,000 1.6986 -1.71%
2024-07-05 0 1.750 1.750 1.760 1.730 1.930 5,684,500 10,045,225 1.7671 1.750 1.750 1.760 1.730 1.930 5,684,500 1.7671 -4.89%
2024-07-04 0 1.840 1.840 1.850 1.820 1.950 3,665,000 6,812,590 1.8588 1.840 1.840 1.850 1.820 1.950 3,665,000 1.8588 -3.16%
2024-07-03 0 1.900 1.900 1.910 1.840 1.950 6,286,000 11,871,795 1.8886 1.900 1.900 1.910 1.840 1.950 6,286,000 1.8886 3.26%
2024-07-02 0 1.840 1.830 1.840 1.810 1.970 6,831,000 12,795,780 1.8732 1.840 1.830 1.840 1.810 1.970 6,831,000 1.8732 -1.60%
2024-06-28 0 1.870 1.860 1.870 1.840 1.940 3,483,500 6,620,285 1.9005 1.870 1.860 1.870 1.840 1.940 3,483,500 1.9005 -1.58%
2024-06-27 0 1.900 1.900 1.910 1.900 2.070 5,471,500 10,659,885 1.9483 1.900 1.900 1.910 1.900 2.070 5,471,500 1.9483 -6.40%
2024-06-26 0 2.030 2.020 2.030 1.870 2.110 11,483,500 22,780,895 1.9838 2.030 2.020 2.030 1.870 2.110 11,483,500 1.9838 0.50%
2024-06-25 0 2.020 2.010 2.020 1.990 2.120 7,220,000 14,725,107 2.0395 2.020 2.010 2.020 1.990 2.120 7,220,000 2.0395 -3.35%
2024-06-24 0 2.090 2.090 2.100 2.060 2.310 8,463,000 18,120,855 2.1412 2.090 2.090 2.100 2.060 2.310 8,463,000 2.1412 -7.93%
2024-06-21 0 2.270 2.270 2.290 2.250 2.420 7,470,500 17,284,570 2.3137 2.270 2.270 2.290 2.250 2.420 7,470,500 2.3137 -6.58%
2024-06-20 0 2.430 2.430 2.440 2.400 2.510 6,070,500 14,880,945 2.4514 2.430 2.430 2.440 2.400 2.510 6,070,500 2.4514 0.41%
2024-06-19 0 2.420 2.420 2.430 2.380 2.480 5,481,500 13,274,240 2.4216 2.420 2.420 2.430 2.380 2.480 5,481,500 2.4216 1.68%
2024-06-18 0 2.380 2.380 2.390 2.380 2.550 7,536,000 18,533,125 2.4593 2.380 2.380 2.390 2.380 2.550 7,536,000 2.4593 -2.86%
2024-06-17 0 2.450 2.440 2.450 2.400 2.480 2,747,500 6,668,867 2.4272 2.450 2.440 2.450 2.400 2.480 2,747,500 2.4272 0.00%
2024-06-14 0 2.450 2.440 2.450 2.380 2.510 7,077,500 17,136,367 2.4212 2.450 2.440 2.450 2.380 2.510 7,077,500 2.4212 -1.61%
2024-06-13 0 2.490 2.490 2.500 2.460 2.630 8,744,000 22,103,010 2.5278 2.490 2.490 2.500 2.460 2.630 8,744,000 2.5278 -1.97%
2024-06-12 0 2.540 2.540 2.550 2.510 2.750 25,245,000 66,545,600 2.6360 2.540 2.540 2.550 2.510 2.750 25,245,000 2.6360 2.83%
2024-06-11 0 2.470 2.470 2.480 2.430 2.500 3,601,500 8,882,071 2.4662 2.470 2.470 2.480 2.430 2.500 3,601,500 2.4662 -1.20%
2024-06-07 0 2.500 2.490 2.500 2.450 2.570 4,036,000 10,064,635 2.4937 2.500 2.490 2.500 2.450 2.570 4,036,000 2.4937 -0.40%
2024-06-06 0 2.510 2.510 2.520 2.430 2.700 8,665,500 21,894,305 2.5266 2.510 2.510 2.520 2.430 2.700 8,665,500 2.5266 -4.56%
2024-06-05 0 2.630 2.630 2.640 2.620 2.810 11,017,000 29,783,980 2.7035 2.630 2.630 2.640 2.620 2.810 11,017,000 2.7035 0.00%
2024-06-04 0 2.630 2.620 2.630 2.600 2.690 6,540,000 17,213,640 2.6321 2.630 2.620 2.630 2.600 2.690 6,540,000 2.6321 -0.38%
2024-06-03 0 2.640 2.630 2.640 2.620 2.750 4,774,500 12,686,905 2.6572 2.640 2.630 2.640 2.620 2.750 4,774,500 2.6572 -1.12%
2024-05-31 0 2.670 2.670 2.680 2.640 2.840 11,184,000 30,390,120 2.7173 2.670 2.670 2.680 2.640 2.840 11,184,000 2.7173 -3.96%
2024-05-30 0 2.780 2.770 2.780 2.750 2.860 5,140,000 14,358,365 2.7935 2.780 2.770 2.780 2.750 2.860 5,140,000 2.7935 -1.42%
2024-05-29 0 2.820 2.820 2.830 2.820 3.040 14,993,000 43,758,685 2.9186 2.820 2.820 2.830 2.820 3.040 14,993,000 2.9186 -1.40%
2024-05-28 0 2.860 2.860 2.870 2.820 2.970 10,052,500 29,096,525 2.8945 2.860 2.860 2.870 2.820 2.970 10,052,500 2.8945 -2.39%
2024-05-27 0 2.930 2.930 2.940 2.850 3.030 11,724,000 34,289,770 2.9248 2.930 2.930 2.940 2.850 3.030 11,724,000 2.9248 -0.68%
2024-05-24 0 2.950 2.950 2.960 2.760 3.250 48,703,000 148,582,245 3.0508 2.950 2.950 2.960 2.760 3.250 48,703,000 3.0508 4.61%
2024-05-23 0 2.820 2.820 2.840 2.820 3.050 11,707,500 33,843,380 2.8907 2.820 2.820 2.840 2.820 3.050 11,707,500 2.8907 -6.93%
2024-05-22 0 3.030 3.030 3.040 3.010 3.160 12,323,000 37,741,160 3.0627 3.030 3.030 3.040 3.010 3.160 12,323,000 3.0627 -0.98%
2024-05-21 0 3.060 3.060 3.070 3.040 3.400 22,140,500 70,080,125 3.1652 3.060 3.060 3.070 3.040 3.400 22,140,500 3.1652 -7.55%
2024-05-20 0 3.310 3.310 3.320 3.270 3.530 27,506,500 92,883,675 3.3768 3.310 3.310 3.320 3.270 3.530 27,506,500 3.3768 0.30%
2024-05-17 0 3.300 3.290 3.300 3.170 3.470 35,198,000 117,002,365 3.3241 3.300 3.290 3.300 3.170 3.470 35,198,000 3.3241 3.12%
2024-05-16 0 3.200 3.200 3.210 3.130 3.320 16,523,500 53,173,965 3.2181 3.200 3.200 3.210 3.130 3.320 16,523,500 3.2181 -1.23%
2024-05-14 0 3.240 3.230 3.240 3.080 3.450 47,553,000 155,803,630 3.2764 3.240 3.230 3.240 3.080 3.450 47,553,000 3.2764 6.58%
2024-05-13 0 3.040 3.040 3.050 2.900 3.060 12,442,500 37,141,065 2.9850 3.040 3.040 3.050 2.900 3.060 12,442,500 2.9850 0.00%
2024-05-10 0 3.040 3.030 3.040 2.980 3.180 16,152,500 49,024,715 3.0351 3.040 3.030 3.040 2.980 3.180 16,152,500 3.0351 -2.25%
2024-05-09 0 3.110 3.110 3.120 3.040 3.190 10,523,000 32,897,990 3.1263 3.110 3.110 3.120 3.040 3.190 10,523,000 3.1263 0.97%
2024-05-08 0 3.080 3.070 3.080 3.030 3.270 13,451,000 42,015,970 3.1236 3.080 3.070 3.080 3.030 3.270 13,451,000 3.1236 -5.23%
2024-05-07 0 3.250 3.250 3.260 3.220 3.630 29,885,500 101,615,035 3.4001 3.250 3.250 3.260 3.220 3.630 29,885,500 3.4001 -0.61%
2024-05-06 0 3.270 3.260 3.280 3.110 3.380 24,435,000 79,421,070 3.2503 3.270 3.260 3.280 3.110 3.380 24,435,000 3.2503 4.47%
2024-05-03 0 3.130 3.100 3.130 3.020 3.220 2,020,500 6,288,300 3.1122 3.130 3.100 3.130 3.020 3.220 2,020,500 3.1122 1.62%
2024-05-02 0 3.080 3.080 3.110 2.920 3.110 868,500 2,644,141 3.0445 3.080 3.080 3.110 2.920 3.110 868,500 3.0445 1.99%
2024-04-30 0 3.020 3.010 3.020 3.000 3.350 21,141,200 67,127,285 3.1752 3.020 3.010 3.020 3.000 3.350 21,141,200 3.1752 -2.58%
2024-04-29 0 3.100 3.090 3.100 3.040 3.230 16,833,000 52,589,795 3.1242 3.100 3.090 3.100 3.040 3.230 16,833,000 3.1242 0.98%
2024-04-26 0 3.070 3.060 3.070 2.800 3.110 26,741,000 79,845,360 2.9859 3.070 3.060 3.070 2.800 3.110 26,741,000 2.9859 8.48%
2024-04-25 0 2.830 2.820 2.830 2.760 2.940 10,237,500 29,249,950 2.8571 2.830 2.820 2.830 2.760 2.940 10,237,500 2.8571 1.07%
2024-04-24 0 2.800 2.800 2.810 2.720 2.930 17,670,500 49,945,300 2.8265 2.800 2.800 2.810 2.720 2.930 17,670,500 2.8265 -1.41%
2024-04-23 0 2.840 2.840 2.850 2.830 2.990 6,258,000 18,033,870 2.8817 2.840 2.840 2.850 2.830 2.990 6,258,000 2.8817 -2.74%
2024-04-22 0 2.920 2.920 2.940 2.910 3.100 9,202,000 27,620,950 3.0016 2.920 2.920 2.940 2.910 3.100 9,202,000 3.0016 -1.68%
2024-04-19 0 2.970 2.970 2.980 2.820 3.010 12,735,000 37,384,700 2.9356 2.970 2.970 2.980 2.820 3.010 12,735,000 2.9356 2.77%
2024-04-18 0 2.890 2.890 2.900 2.850 3.080 10,966,000 32,607,840 2.9735 2.890 2.890 2.900 2.850 3.080 10,966,000 2.9735 -2.36%
2024-04-17 0 2.960 2.960 2.970 2.780 3.170 18,355,000 54,804,065 2.9858 2.960 2.960 2.970 2.780 3.170 18,355,000 2.9858 5.34%
2024-04-16 0 2.810 2.810 2.830 2.810 3.160 9,162,500 26,891,750 2.9350 2.810 2.810 2.830 2.810 3.160 9,162,500 2.9350 -9.35%
2024-04-15 0 3.100 3.100 3.110 2.940 3.280 23,517,760 72,965,642 3.1026 3.100 3.100 3.110 2.940 3.280 23,517,760 3.1026 6.90%
2024-04-12 0 2.900 2.880 2.900 2.840 3.360 33,200,500 103,729,690 3.1243 2.900 2.880 2.900 2.840 3.360 33,200,500 3.1243 -3.97%
2024-04-11 0 3.020 3.010 3.020 2.850 3.400 54,292,000 170,532,865 3.1410 3.020 3.010 3.020 2.850 3.400 54,292,000 3.1410 6.71%
2024-04-10 0 2.830 2.820 2.830 2.720 3.000 12,315,500 35,322,790 2.8682 2.830 2.820 2.830 2.720 3.000 12,315,500 2.8682 2.54%
2024-04-09 0 2.760 2.750 2.760 2.560 2.910 12,833,500 35,643,895 2.7774 2.760 2.750 2.760 2.560 2.910 12,833,500 2.7774 5.34%
2024-04-08 0 2.620 2.620 2.630 2.590 2.780 4,535,500 11,954,450 2.6358 2.620 2.620 2.630 2.590 2.780 4,535,500 2.6358 -4.03%
2024-04-05 0 2.730 2.730 2.780 2.650 2.780 180,000 488,517 2.7140 2.730 2.730 2.780 2.650 2.780 180,000 2.7140 1.11%
2024-04-03 0 2.700 2.690 2.700 2.700 2.980 7,384,500 20,996,055 2.8433 2.700 2.690 2.700 2.700 2.980 7,384,500 2.8433 -5.26%
2024-04-02 0 2.850 2.850 2.860 2.680 3.030 11,112,000 32,160,375 2.8942 2.850 2.850 2.860 2.680 3.030 11,112,000 2.8942 2.89%
2024-03-28 0 2.770 2.760 2.770 2.630 3.050 22,967,500 65,631,390 2.8576 2.770 2.760 2.770 2.630 3.050 22,967,500 2.8576 2.97%
2024-03-27 0 2.690 2.690 2.700 2.650 2.960 11,946,500 33,231,940 2.7817 2.690 2.690 2.700 2.650 2.960 11,946,500 2.7817 -5.28%
2024-03-26 0 2.840 2.830 2.840 2.820 3.300 18,249,000 54,320,915 2.9767 2.840 2.830 2.840 2.820 3.300 18,249,000 2.9767 -12.88%
2024-03-25 0 3.260 3.260 3.280 3.250 3.580 16,217,500 55,060,715 3.3951 3.260 3.260 3.280 3.250 3.580 16,217,500 3.3951 -2.40%
2024-03-22 0 3.340 3.320 3.340 3.090 3.790 53,137,000 182,571,995 3.4359 3.340 3.320 3.340 3.090 3.790 53,137,000 3.4359 0.00%
2024-03-21 0 3.340 3.340 3.350 3.160 4.280 63,353,500 230,407,185 3.6369 3.340 3.340 3.350 3.160 4.280 63,353,500 3.6369 -18.34%
2024-03-20 0 4.090 4.090 4.150 2.400 4.090 73,909,000 232,785,825 3.1496 4.090 4.090 4.150 2.400 4.090 73,909,000 3.1496 71.13%
2024-03-19 0 2.390 2.380 2.390 2.350 2.680 6,364,500 15,747,455 2.4743 2.390 2.380 2.390 2.350 2.680 6,364,500 2.4743 -8.78%
2024-03-18 0 2.620 2.610 2.620 2.600 2.780 4,503,300 12,048,250 2.6754 2.620 2.610 2.620 2.600 2.780 4,503,300 2.6754 -0.38%
2024-03-15 0 2.630 2.620 2.630 2.590 2.790 5,227,500 13,841,610 2.6478 2.630 2.620 2.630 2.590 2.790 5,227,500 2.6478 -3.66%
2024-03-14 0 2.730 2.720 2.730 2.700 2.990 5,100,500 14,330,430 2.8096 2.730 2.720 2.730 2.700 2.990 5,100,500 2.8096 -7.46%
2024-03-13 0 2.950 2.950 2.960 2.910 3.140 7,761,000 23,070,355 2.9726 2.950 2.950 2.960 2.910 3.140 7,761,000 2.9726 -4.53%
2024-03-12 0 3.090 3.090 3.100 3.050 3.260 10,746,500 33,774,375 3.1428 3.090 3.090 3.100 3.050 3.260 10,746,500 3.1428 1.64%
2024-03-11 0 3.040 3.040 3.050 2.980 3.120 5,825,500 17,659,827 3.0315 3.040 3.040 3.050 2.980 3.120 5,825,500 3.0315 1.00%
2024-03-08 0 3.010 3.000 3.020 2.960 3.150 7,295,000 22,250,770 3.0501 3.010 3.000 3.020 2.960 3.150 7,295,000 3.0501 0.67%
2024-03-07 0 2.990 2.990 3.000 2.950 3.340 8,799,500 27,308,455 3.1034 2.990 2.990 3.000 2.950 3.340 8,799,500 3.1034 -8.28%
2024-03-06 0 3.260 3.260 3.270 3.220 3.440 8,336,000 27,623,655 3.3138 3.260 3.260 3.270 3.220 3.440 8,336,000 3.3138 -0.61%
2024-03-05 0 3.280 3.270 3.280 3.260 3.760 22,512,000 78,682,480 3.4951 3.280 3.270 3.280 3.260 3.760 22,512,000 3.4951 -1.50%
2024-03-04 0 3.330 3.330 3.350 3.220 3.560 8,290,000 27,779,130 3.3509 3.330 3.330 3.350 3.220 3.560 8,290,000 3.3509 -4.58%
2024-03-01 0 3.490 3.480 3.490 3.490 4.100 23,639,500 90,684,640 3.8361 3.490 3.480 3.490 3.490 4.100 23,639,500 3.8361 -4.90%
2024-02-29 0 3.670 3.660 3.670 3.510 3.700 5,694,000 20,674,405 3.6309 3.670 3.660 3.670 3.510 3.700 5,694,000 3.6309 2.80%
2024-02-28 0 3.570 3.570 3.600 3.540 4.240 16,103,500 61,436,240 3.8151 3.570 3.570 3.600 3.540 4.240 16,103,500 3.8151 -13.14%
2024-02-27 0 4.110 4.110 4.150 4.110 4.520 18,048,812 77,932,554 4.3179 4.110 4.110 4.150 4.110 4.520 18,048,812 4.3179 -2.84%
2024-02-26 0 4.230 4.220 4.230 4.110 4.700 14,321,000 62,130,295 4.3384 4.230 4.220 4.230 4.110 4.700 14,321,000 4.3384 -7.44%
2024-02-23 0 4.570 4.560 4.570 4.380 5.500 39,183,250 189,193,308 4.8284 4.570 4.560 4.570 4.380 5.500 39,183,250 4.8284 8.81%
2024-02-22 0 4.200 4.200 4.210 3.340 4.340 32,447,500 132,787,550 4.0924 4.200 4.200 4.210 3.340 4.340 32,447,500 4.0924 26.89%
2024-02-21 0 3.310 3.310 3.320 3.070 3.400 3,695,500 12,075,875 3.2677 3.310 3.310 3.320 3.070 3.400 3,695,500 3.2677 5.41%
2024-02-20 0 3.140 3.110 3.140 3.030 3.180 1,500,000 4,637,650 3.0918 3.140 3.110 3.140 3.030 3.180 1,500,000 3.0918 -0.95%
2024-02-19 0 3.170 3.140 3.170 2.940 3.290 1,499,000 4,665,155 3.1122 3.170 3.140 3.170 2.940 3.290 1,499,000 3.1122 -8.12%
2024-02-16 0 3.450 3.210 3.450 3.120 3.490 253,000 829,665 3.2793 3.450 3.210 3.450 3.120 3.490 253,000 3.2793 7.14%
2024-02-15 0 3.220 3.120 3.220 3.050 3.220 69,000 217,220 3.1481 3.220 3.120 3.220 3.050 3.220 69,000 3.1481 -0.92%
2024-02-14 0 3.250 2.920 3.250 2.850 3.250 60,000 180,250 3.0042 3.250 2.920 3.250 2.850 3.250 60,000 3.0042 8.33%
2024-02-09 0 3.000 2.850 3.000 2.850 3.000 63,500 183,910 2.8962 3.000 2.850 3.000 2.850 3.000 63,500 2.8962 0.33%
2024-02-08 0 2.990 2.970 2.990 2.940 3.170 1,633,000 4,914,820 3.0097 2.990 2.970 2.990 2.940 3.170 1,633,000 3.0097 1.70%
2024-02-07 0 2.940 2.940 2.950 2.930 3.340 2,233,000 6,861,825 3.0729 2.940 2.940 2.950 2.930 3.340 2,233,000 3.0729 -2.00%
2024-02-06 0 3.000 3.000 3.050 2.890 3.070 1,501,000 4,476,120 2.9821 3.000 3.000 3.050 2.890 3.070 1,501,000 2.9821 3.09%
2024-02-05 0 2.910 2.910 2.990 2.880 3.260 1,290,000 3,844,770 2.9804 2.910 2.910 2.990 2.880 3.260 1,290,000 2.9804 -9.35%
2024-02-02 0 3.210 3.080 3.210 3.020 3.330 1,986,500 6,312,290 3.1776 3.210 3.080 3.210 3.020 3.330 1,986,500 3.1776 -1.23%
2024-02-01 0 3.250 3.170 3.250 3.170 3.370 1,729,500 5,611,295 3.2445 3.250 3.170 3.250 3.170 3.370 1,729,500 3.2445 1.88%
2024-01-31 0 3.190 3.180 3.190 3.190 3.720 2,200,000 7,564,750 3.4385 3.190 3.180 3.190 3.190 3.720 2,200,000 3.4385 -10.14%
2024-01-30 0 3.550 3.520 3.550 3.340 3.830 2,275,500 8,106,085 3.5623 3.550 3.520 3.550 3.340 3.830 2,275,500 3.5623 -7.31%
2024-01-29 0 3.830 3.780 3.830 3.750 4.320 3,593,500 14,410,545 4.0102 3.830 3.780 3.830 3.750 4.320 3,593,500 4.0102 -1.54%
2024-01-26 0 3.890 3.860 3.890 3.740 3.960 1,717,500 6,629,135 3.8598 3.890 3.860 3.890 3.740 3.960 1,717,500 3.8598 -0.26%
2024-01-25 0 3.900 3.890 3.900 3.650 3.950 2,393,500 9,144,500 3.8206 3.900 3.890 3.900 3.650 3.950 2,393,500 3.8206 -0.51%
2024-01-24 0 3.920 3.920 3.950 3.910 4.440 3,832,500 15,705,710 4.0980 3.920 3.920 3.950 3.910 4.440 3,832,500 4.0980 -8.84%
2024-01-23 0 4.300 4.300 4.320 4.300 4.650 4,209,500 18,628,940 4.4255 4.300 4.300 4.320 4.300 4.650 4,209,500 4.4255 -6.32%
2024-01-22 0 4.590 4.590 4.600 4.280 4.760 8,175,000 37,058,075 4.5331 4.590 4.590 4.600 4.280 4.760 8,175,000 4.5331 5.03%
2024-01-19 0 4.370 4.310 4.370 4.000 4.720 7,886,500 34,378,535 4.3592 4.370 4.310 4.370 4.000 4.720 7,886,500 4.3592 5.81%
2024-01-18 0 4.130 4.120 4.130 3.950 4.180 1,505,000 6,099,715 4.0530 4.130 4.120 4.130 3.950 4.180 1,505,000 4.0530 1.23%
2024-01-17 0 4.080 4.080 4.090 3.950 4.650 7,008,000 29,442,950 4.2013 4.080 4.080 4.090 3.950 4.650 7,008,000 4.2013 -4.00%
2024-01-16 0 4.250 4.210 4.250 3.630 4.410 10,804,500 44,827,310 4.1489 4.250 4.210 4.250 3.630 4.410 10,804,500 4.1489 17.08%
2024-01-15 0 3.630 3.610 3.630 3.280 3.630 2,122,380 7,386,201 3.4802 3.630 3.610 3.630 3.280 3.630 2,122,380 3.4802 2.25%
2024-01-12 0 3.550 3.510 3.550 3.440 3.850 2,303,000 8,316,830 3.6113 3.550 3.510 3.550 3.440 3.850 2,303,000 3.6113 2.31%
2024-01-11 0 3.470 3.470 3.510 3.440 3.680 1,714,500 6,103,830 3.5601 3.470 3.470 3.510 3.440 3.680 1,714,500 3.5601 0.29%
2024-01-10 0 3.460 3.450 3.460 3.380 3.740 1,311,000 4,618,385 3.5228 3.460 3.450 3.460 3.380 3.740 1,311,000 3.5228 -5.98%
2024-01-09 0 3.680 3.660 3.680 3.590 4.080 2,337,500 8,886,150 3.8016 3.680 3.660 3.680 3.590 4.080 2,337,500 3.8016 -8.00%
2024-01-08 0 4.000 4.000 4.020 4.000 4.600 1,697,000 7,152,370 4.2147 4.000 4.000 4.020 4.000 4.600 1,697,000 4.2147 -12.85%
2024-01-05 0 4.590 4.580 4.640 4.590 4.750 345,500 1,613,560 4.6702 4.590 4.580 4.640 4.590 4.750 345,500 4.6702 -2.34%
2024-01-04 0 4.700 4.690 4.700 4.630 4.810 526,500 2,471,350 4.6939 4.700 4.690 4.700 4.630 4.810 526,500 4.6939 0.00%
2024-01-03 0 4.700 4.700 4.750 4.670 4.830 700,000 3,297,060 4.7101 4.700 4.700 4.750 4.670 4.830 700,000 4.7101 -3.29%
2024-01-02 0 4.860 4.850 4.860 4.650 4.940 1,643,000 7,885,960 4.7997 4.860 4.850 4.860 4.650 4.940 1,643,000 4.7997 3.40%
2023-12-29 0 4.700 4.690 4.700 4.700 4.950 1,274,500 6,064,565 4.7584 4.700 4.690 4.700 4.700 4.950 1,274,500 4.7584 -2.69%
2023-12-28 0 4.830 4.820 4.830 4.700 5.500 4,044,500 20,270,505 5.0119 4.830 4.820 4.830 4.700 5.500 4,044,500 5.0119 3.87%
2023-12-27 0 4.650 4.650 4.660 4.640 4.930 471,000 2,230,020 4.7346 4.650 4.650 4.660 4.640 4.930 471,000 4.7346 -2.52%
2023-12-22 0 4.770 4.680 4.770 4.660 5.220 888,500 4,335,890 4.8800 4.770 4.680 4.770 4.660 5.220 888,500 4.8800 -2.05%
2023-12-21 0 4.870 4.870 4.890 4.800 5.000 318,500 1,551,120 4.8701 4.870 4.870 4.890 4.800 5.000 318,500 4.8701 2.53%
2023-12-20 0 4.750 4.740 4.750 4.650 4.970 400,000 1,905,448 4.7636 4.750 4.740 4.750 4.650 4.970 400,000 4.7636 -2.66%
2023-12-19 0 4.880 4.870 4.880 4.840 5.400 943,000 4,727,585 5.0133 4.880 4.870 4.880 4.840 5.400 943,000 5.0133 -8.96%
2023-12-18 0 5.360 5.350 5.360 5.310 5.490 327,000 1,766,150 5.4011 5.360 5.350 5.360 5.310 5.490 327,000 5.4011 -2.55%
2023-12-15 0 5.500 5.500 5.510 5.400 5.580 622,500 3,414,290 5.4848 5.500 5.500 5.510 5.400 5.580 622,500 5.4848 0.00%
2023-12-14 0 5.500 5.480 5.500 5.400 5.640 836,000 4,612,520 5.5174 5.500 5.480 5.500 5.400 5.640 836,000 5.5174 0.18%
2023-12-13 0 5.490 5.480 5.490 5.450 5.800 1,049,000 5,882,425 5.6077 5.490 5.480 5.490 5.450 5.800 1,049,000 5.6077 -5.51%
2023-12-12 0 5.810 5.760 5.810 5.630 5.970 1,394,000 8,074,125 5.7921 5.810 5.760 5.810 5.630 5.970 1,394,000 5.7921 1.40%
2023-12-11 0 5.730 5.730 5.740 5.500 6.110 2,069,500 11,959,750 5.7791 5.730 5.730 5.740 5.500 6.110 2,069,500 5.7791 0.88%
2023-12-08 0 5.680 5.670 5.700 5.470 5.760 1,010,500 5,684,845 5.6258 5.680 5.670 5.700 5.470 5.760 1,010,500 5.6258 -0.87%
2023-12-07 0 5.730 5.660 5.730 5.520 5.870 1,418,000 7,986,800 5.6324 5.730 5.660 5.730 5.520 5.870 1,418,000 5.6324 2.32%
2023-12-06 0 5.600 5.600 5.690 5.450 6.010 2,113,240 12,049,959 5.7021 5.600 5.600 5.690 5.450 6.010 2,113,240 5.7021 0.36%
2023-12-05 0 5.580 5.520 5.590 5.450 5.750 1,070,000 5,941,405 5.5527 5.580 5.520 5.590 5.450 5.750 1,070,000 5.5527 -2.96%
2023-12-04 0 5.750 5.640 5.750 5.580 6.150 760,000 4,363,150 5.7410 5.750 5.640 5.750 5.580 6.150 760,000 5.7410 -6.05%
2023-12-01 0 6.120 6.120 6.130 6.100 6.730 1,913,000 11,765,545 6.1503 6.120 6.120 6.130 6.100 6.730 1,913,000 6.1503 -9.06%
2023-11-30 0 6.730 6.730 6.780 6.680 7.190 593,000 4,122,350 6.9517 6.730 6.730 6.780 6.680 7.190 593,000 6.9517 -2.04%
2023-11-29 0 6.870 6.850 6.870 6.850 7.670 982,500 7,003,075 7.1278 6.870 6.850 6.870 6.850 7.670 982,500 7.1278 -2.55%
2023-11-28 0 7.050 7.040 7.050 6.760 8.010 2,005,500 14,650,745 7.3053 7.050 7.040 7.050 6.760 8.010 2,005,500 7.3053 4.44%
2023-11-27 0 6.750 6.680 6.850 6.700 7.390 941,000 6,517,600 6.9262 6.750 6.680 6.850 6.700 7.390 941,000 6.9262 -9.03%
2023-11-24 0 7.420 7.420 7.480 7.420 7.980 580,500 4,401,195 7.5817 7.420 7.420 7.480 7.420 7.980 580,500 7.5817 -4.87%
2023-11-23 0 7.800 7.790 7.800 7.210 8.170 2,274,000 17,363,215 7.6355 7.800 7.790 7.800 7.210 8.170 2,274,000 7.6355 2.90%
2023-11-22 0 7.580 7.580 7.600 7.040 9.300 4,627,664 36,934,400 7.9812 7.580 7.580 7.600 7.040 9.300 4,627,664 7.9812 -3.07%
2023-11-21 0 7.820 7.820 7.850 5.400 8.530 12,576,000 81,493,444 6.4801 7.820 7.820 7.850 5.400 8.530 12,576,000 6.4801 46.72%
2023-11-20 0 5.330 5.330 5.400 5.280 5.550 337,500 1,821,115 5.3959 5.330 5.330 5.400 5.280 5.550 337,500 5.3959 -1.30%
2023-11-17 0 5.400 5.330 5.400 5.270 5.440 308,000 1,636,355 5.3128 5.400 5.330 5.400 5.270 5.440 308,000 5.3128 0.19%
2023-11-16 0 5.390 5.330 5.400 5.300 5.400 52,500 280,510 5.3430 5.390 5.330 5.400 5.300 5.400 52,500 5.3430 -1.10%
2023-11-15 0 5.450 5.450 5.490 5.320 5.700 347,000 1,915,775 5.5210 5.450 5.450 5.490 5.320 5.700 347,000 5.5210 2.06%
2023-11-14 0 5.340 5.280 5.340 5.260 5.490 314,000 1,670,370 5.3196 5.340 5.280 5.340 5.260 5.490 314,000 5.3196 -1.84%
2023-11-13 0 5.440 5.400 5.440 5.190 5.560 322,500 1,724,025 5.3458 5.440 5.400 5.440 5.190 5.560 322,500 5.3458 2.26%
2023-11-10 0 5.320 5.280 5.380 5.250 5.530 309,000 1,651,645 5.3451 5.320 5.280 5.380 5.250 5.530 309,000 5.3451 -4.14%
2023-11-09 0 5.550 5.550 5.680 5.550 6.200 804,000 4,677,900 5.8183 5.550 5.550 5.680 5.550 6.200 804,000 5.8183 1.28%
2023-11-08 0 5.480 5.480 5.490 5.430 5.670 352,000 1,943,105 5.5202 5.480 5.480 5.490 5.430 5.670 352,000 5.5202 -3.01%
2023-11-07 0 5.650 5.630 5.660 5.630 5.820 149,500 849,665 5.6834 5.650 5.630 5.660 5.630 5.820 149,500 5.6834 -2.92%
2023-11-06 0 5.820 5.730 5.820 5.690 5.920 313,500 1,809,045 5.7705 5.820 5.730 5.820 5.690 5.920 313,500 5.7705 1.57%
2023-11-03 0 5.730 5.720 5.730 5.700 5.980 464,000 2,682,960 5.7822 5.730 5.720 5.730 5.700 5.980 464,000 5.7822 -1.04%
2023-11-02 0 5.790 5.750 5.790 5.790 6.070 179,500 1,057,740 5.8927 5.790 5.750 5.790 5.790 6.070 179,500 5.8927 -1.03%
2023-11-01 0 5.850 5.800 5.850 5.710 5.950 68,000 396,620 5.8326 5.850 5.800 5.850 5.710 5.950 68,000 5.8326 -1.35%
2023-10-31 0 5.930 5.820 5.930 5.740 6.140 325,000 1,920,035 5.9078 5.930 5.820 5.930 5.740 6.140 325,000 5.9078 -0.17%
2023-10-30 0 5.940 5.850 5.940 5.600 6.020 341,500 1,985,765 5.8148 5.940 5.850 5.940 5.600 6.020 341,500 5.8148 -0.67%
2023-10-27 0 5.980 5.840 5.980 5.750 6.430 831,000 5,056,360 6.0847 5.980 5.840 5.980 5.750 6.430 831,000 6.0847 4.00%
2023-10-26 0 5.750 5.750 5.860 5.630 5.940 312,500 1,820,465 5.8255 5.750 5.750 5.860 5.630 5.940 312,500 5.8255 -3.04%
2023-10-25 0 5.930 5.930 6.020 5.810 6.250 221,500 1,320,565 5.9619 5.930 5.930 6.020 5.810 6.250 221,500 5.9619 -0.50%
2023-10-24 0 5.960 5.890 5.950 5.520 6.420 268,500 1,600,195 5.9598 5.960 5.890 5.950 5.520 6.420 268,500 5.9598 -3.25%
2023-10-20 0 6.160 6.150 6.160 5.440 6.700 1,330,000 8,140,605 6.1208 6.160 6.150 6.160 5.440 6.700 1,330,000 6.1208 9.22%
2023-10-19 0 5.640 5.600 5.660 5.500 5.940 464,500 2,613,155 5.6257 5.640 5.600 5.660 5.500 5.940 464,500 5.6257 -6.00%
2023-10-18 0 6.000 5.980 6.000 6.000 6.500 265,500 1,630,765 6.1422 6.000 5.980 6.000 6.000 6.500 265,500 6.1422 -3.38%
2023-10-17 0 6.210 6.170 6.210 6.010 6.420 274,500 1,694,545 6.1732 6.210 6.170 6.210 6.010 6.420 274,500 6.1732 -3.57%
2023-10-16 0 6.440 6.400 6.440 6.350 7.000 482,000 3,163,755 6.5638 6.440 6.400 6.440 6.350 7.000 482,000 6.5638 -8.13%
2023-10-13 0 7.010 7.000 7.020 6.980 7.320 277,000 1,971,645 7.1179 7.010 7.000 7.020 6.980 7.320 277,000 7.1179 -4.23%
2023-10-12 0 7.320 7.320 7.370 7.290 8.000 369,500 2,748,860 7.4394 7.320 7.320 7.370 7.290 8.000 369,500 7.4394 -0.68%
2023-10-11 0 7.370 7.350 7.380 7.300 7.900 457,000 3,409,070 7.4597 7.370 7.350 7.380 7.300 7.900 457,000 7.4597 -4.29%
2023-10-10 0 7.700 7.700 7.760 7.290 8.810 1,918,500 15,665,385 8.1654 7.700 7.700 7.760 7.290 8.810 1,918,500 8.1654 5.19%
2023-10-09 0 7.320 7.280 7.330 7.150 7.950 389,000 2,840,210 7.3013 7.320 7.280 7.330 7.150 7.950 389,000 7.3013 -6.27%
2023-10-06 0 7.810 7.640 7.810 7.310 7.910 16,500 125,955 7.6336 7.810 7.640 7.810 7.310 7.910 16,500 7.6336 6.84%
2023-10-05 0 7.310 7.310 7.600 7.300 7.500 23,000 169,205 7.3567 7.310 7.310 7.600 7.300 7.500 23,000 7.3567 -0.54%
2023-10-04 0 7.350 7.210 7.350 7.210 7.550 24,500 180,535 7.3688 7.350 7.210 7.350 7.210 7.550 24,500 7.3688 -0.68%
2023-10-03 0 7.400 7.400 7.460 7.400 7.560 39,500 294,320 7.4511 7.400 7.400 7.460 7.400 7.560 39,500 7.4511 -4.15%
2023-09-29 0 7.720 7.700 7.900 7.530 7.910 94,500 723,515 7.6562 7.720 7.700 7.900 7.530 7.910 94,500 7.6562 -2.28%
2023-09-28 0 7.900 7.910 7.960 7.420 9.200 1,705,000 14,067,515 8.2507 7.900 7.910 7.960 7.420 9.200 1,705,000 8.2507 4.77%
2023-09-27 0 7.540 7.500 7.540 7.230 8.130 967,000 7,326,090 7.5761 7.540 7.500 7.540 7.230 8.130 967,000 7.5761 -6.91%
2023-09-26 0 8.100 8.100 8.350 7.090 9.500 3,401,500 29,699,335 8.7312 8.100 8.100 8.350 7.090 9.500 3,401,500 8.7312 9.76%
2023-09-25 0 7.380 7.370 7.500 7.380 8.450 884,000 6,910,240 7.8170 7.380 7.370 7.500 7.380 8.450 884,000 7.8170 -11.40%
2023-09-22 0 8.330 8.310 8.330 8.020 10.42 2,672,500 23,488,220 8.7889 8.330 8.310 8.330 8.020 10.42 2,672,500 8.7889 -17.85%
2023-09-21 0 10.14 10.10 10.14 7.300 10.72 8,898,500 85,798,260 9.6419 10.14 10.10 10.14 7.300 10.72 8,898,500 9.6419 32.55%
2023-09-20 0 7.650 7.490 7.650 7.160 8.370 1,780,000 13,548,249 7.6114 7.650 7.490 7.650 7.160 8.370 1,780,000 7.6114 -7.50%
2023-09-19 0 8.270 8.260 8.270 8.140 11.50 6,033,500 58,247,395 9.6540 8.270 8.260 8.270 8.140 11.50 6,033,500 9.6540 -2.36%
2023-09-18 0 8.470 8.460 8.470 5.180 11.56 5,828,000 52,611,905 9.0274 8.470 8.460 8.470 5.180 11.56 5,828,000 9.0274 56.56%
2023-09-15 0 5.410 5.380 5.550 5.320 5.760 314,000 1,741,025 5.5447 5.410 5.380 5.550 5.320 5.760 314,000 5.5447 -4.42%
2023-09-14 0 5.660 5.660 5.700 5.540 5.900 310,500 1,773,065 5.7104 5.660 5.660 5.700 5.540 5.900 310,500 5.7104 -4.39%
2023-09-13 0 5.920 5.740 5.920 5.600 6.000 315,000 1,810,190 5.7466 5.920 5.740 5.920 5.600 6.000 315,000 5.7466 -2.95%
2023-09-12 0 6.100 6.040 6.100 6.000 6.530 310,000 1,959,570 6.3212 6.100 6.040 6.100 6.000 6.530 310,000 6.3212 -4.24%
2023-09-11 0 6.370 6.360 6.600 6.300 6.630 321,500 2,068,760 6.4347 6.370 6.360 6.600 6.300 6.630 321,500 6.4347 -2.75%
2023-09-07 0 6.550 6.550 6.690 6.500 6.900 295,000 1,959,620 6.6428 6.550 6.550 6.690 6.500 6.900 295,000 6.6428 -3.39%
2023-09-06 0 6.780 6.780 7.040 6.560 7.660 306,500 2,144,835 6.9978 6.780 6.780 7.040 6.560 7.660 306,500 6.9978 -1.60%
2023-09-05 0 6.890 - 6.890 6.890 8.100 310,000 2,321,460 7.4886 6.890 - 6.890 6.890 8.100 310,000 7.4886 -5.62%
2023-09-04 0 7.300 7.200 7.310 7.000 7.380 339,000 2,449,800 7.2265 7.300 7.200 7.310 7.000 7.380 339,000 7.2265 0.14%
2023-08-31 0 7.290 7.290 7.320 6.870 7.450 49,500 358,455 7.2415 7.290 7.290 7.320 6.870 7.450 49,500 7.2415 5.04%
2023-08-30 0 6.940 6.920 6.930 6.930 7.020 19,500 136,205 6.9849 6.940 6.920 6.930 6.930 7.020 19,500 6.9849 -0.86%
2023-08-29 0 7.000 6.850 7.000 6.840 7.000 9,500 65,730 6.9189 7.000 6.850 7.000 6.840 7.000 9,500 6.9189 2.34%
2023-08-28 0 6.840 6.400 7.300 6.500 6.840 11,500 76,110 6.6183 6.840 6.400 7.300 6.500 6.840 11,500 6.6183 5.07%
2023-08-25 0 6.510 6.450 - - - 0 0 - 6.510 6.450 - - - 0 - 0.00%
2023-08-24 0 6.510 6.510 6.550 6.300 6.550 67,500 434,335 6.4346 6.510 6.510 6.550 6.300 6.550 67,500 6.4346 -5.92%
2023-08-23 0 6.920 6.810 6.920 6.880 7.090 24,000 167,235 6.9681 6.920 6.810 6.920 6.880 7.090 24,000 6.9681 -0.86%
2023-08-22 0 6.980 6.860 7.050 6.880 7.090 6,000 41,900 6.9833 6.980 6.860 7.050 6.880 7.090 6,000 6.9833 3.56%
2023-08-21 0 6.740 6.700 6.830 6.500 6.970 28,000 190,180 6.7921 6.740 6.700 6.830 6.500 6.970 28,000 6.7921 -3.30%
2023-08-18 0 6.970 - 7.150 6.950 7.270 58,500 413,785 7.0732 6.970 - 7.150 6.950 7.270 58,500 7.0732 -1.41%
2023-08-17 0 7.070 6.970 7.160 7.000 7.240 11,000 77,435 7.0395 7.070 6.970 7.160 7.000 7.240 11,000 7.0395 -2.48%
2023-08-16 0 7.250 7.250 7.260 7.060 7.270 291,500 2,070,085 7.1015 7.250 7.250 7.260 7.060 7.270 291,500 7.1015 -0.14%
2023-08-15 0 7.260 7.180 7.220 7.150 7.340 288,000 2,081,940 7.2290 7.260 7.180 7.220 7.150 7.340 288,000 7.2290 -1.89%
2023-08-14 0 7.400 7.270 7.400 7.100 7.470 301,500 2,176,265 7.2181 7.400 7.270 7.400 7.100 7.470 301,500 7.2181 2.49%
2023-08-11 0 7.220 7.190 7.360 7.190 7.280 298,000 2,152,355 7.2227 7.220 7.190 7.360 7.190 7.280 298,000 7.2227 -2.30%
2023-08-10 0 7.390 7.280 7.390 7.220 7.450 307,500 2,252,680 7.3258 7.390 7.280 7.390 7.220 7.450 307,500 7.3258 3.94%
2023-08-09 0 7.110 7.100 7.300 7.090 7.570 305,000 2,210,925 7.2489 7.110 7.100 7.300 7.090 7.570 305,000 7.2489 -1.52%
2023-08-08 0 7.220 7.210 7.280 7.150 7.450 319,000 2,322,465 7.2805 7.220 7.210 7.280 7.150 7.450 319,000 7.2805 0.70%
2023-08-07 0 7.170 6.500 7.180 6.310 7.190 303,000 1,997,255 6.5916 7.170 6.500 7.180 6.310 7.190 303,000 6.5916 5.44%
2023-08-04 0 6.800 6.820 6.850 6.680 7.190 294,500 2,048,105 6.9545 6.800 6.820 6.850 6.680 7.190 294,500 6.9545 -2.86%
2023-08-03 0 7.000 6.950 7.000 6.890 7.370 292,000 2,081,870 7.1297 7.000 6.950 7.000 6.890 7.370 292,000 7.1297 -5.28%
2023-08-02 0 7.390 - 7.390 7.200 7.490 307,500 2,280,165 7.4152 7.390 - 7.390 7.200 7.490 307,500 7.4152 0.82%
2023-08-01 0 7.330 7.020 7.330 6.900 7.350 295,000 2,090,100 7.0851 7.330 7.020 7.330 6.900 7.350 295,000 7.0851 -0.54%
2023-07-31 0 7.370 7.350 7.370 7.170 7.530 243,500 1,807,860 7.4245 7.370 7.350 7.370 7.170 7.530 243,500 7.4245 -2.25%
2023-07-28 0 7.540 7.330 7.560 7.300 7.690 252,000 1,869,579 7.4190 7.540 7.330 7.560 7.300 7.690 252,000 7.4190 -2.08%
2023-07-27 0 7.700 7.330 7.700 7.220 7.800 259,000 1,946,875 7.5169 7.700 7.330 7.700 7.220 7.800 259,000 7.5169 2.53%
2023-07-26 0 7.510 7.510 7.640 7.220 7.730 240,500 1,784,960 7.4219 7.510 7.510 7.640 7.220 7.730 240,500 7.4219 3.44%
2023-07-25 0 7.260 7.210 7.260 6.910 7.950 255,000 1,870,370 7.3348 7.260 7.210 7.260 6.910 7.950 255,000 7.3348 -3.97%
2023-07-24 0 7.560 7.360 7.560 6.640 8.240 338,500 2,490,280 7.3568 7.560 7.360 7.560 6.640 8.240 338,500 7.3568 10.53%
2023-07-21 0 6.840 6.840 6.900 6.760 8.030 379,000 2,823,690 7.4504 6.840 6.840 6.900 6.760 8.030 379,000 7.4504 -14.82%
2023-07-20 0 8.030 8.030 8.060 7.110 8.060 129,500 966,685 7.4647 8.030 8.030 8.060 7.110 8.060 129,500 7.4647 -0.37%
2023-07-19 0 8.060 8.000 8.060 8.060 8.600 99,000 827,990 8.3635 8.060 8.000 8.060 8.060 8.600 99,000 8.3635 -8.20%
2023-07-18 0 8.780 8.660 8.780 8.780 9.490 305,000 2,778,050 9.1084 8.780 8.660 8.780 8.780 9.490 305,000 9.1084 -7.58%
2023-07-14 0 9.500 9.430 9.500 9.100 9.900 293,000 2,804,805 9.5727 9.500 9.430 9.500 9.100 9.900 293,000 9.5727 1.06%
2023-07-13 0 9.400 9.400 9.470 9.300 9.800 333,000 3,150,650 9.4614 9.400 9.400 9.470 9.300 9.800 333,000 9.4614 -3.19%
2023-07-12 0 9.710 9.700 9.870 9.620 9.900 288,000 2,811,185 9.7611 9.710 9.700 9.870 9.620 9.900 288,000 9.7611 -1.92%
2023-07-11 0 9.900 9.900 10.06 9.890 10.10 313,500 3,132,550 9.9922 9.900 9.900 10.06 9.890 10.10 313,500 9.9922 -1.98%
2023-07-10 0 10.10 9.940 10.10 9.620 10.16 310,000 3,097,120 9.9907 10.10 9.940 10.10 9.620 10.16 310,000 9.9907 0.20%
2023-07-07 0 10.08 9.950 10.08 9.850 10.20 304,500 3,066,645 10.071 10.08 9.950 10.08 9.850 10.20 304,500 10.071 0.00%
2023-07-06 0 10.08 9.900 10.08 9.770 11.50 423,500 4,266,135 10.074 10.08 9.900 10.08 9.770 11.50 423,500 10.074 -1.75%
2023-07-05 0 10.26 10.08 10.26 9.390 10.38 322,500 3,156,610 9.7879 10.26 10.08 10.26 9.390 10.38 322,500 9.7879 0.59%
2023-07-04 0 10.20 10.20 10.22 10.00 11.06 443,500 4,664,410 10.517 10.20 10.20 10.22 10.00 11.06 443,500 10.517 -8.27%
2023-07-03 0 11.12 10.96 11.12 10.50 11.36 323,000 3,500,090 10.836 11.12 10.96 11.12 10.50 11.36 323,000 10.836 -1.94%
2023-06-30 0 11.34 11.34 11.36 11.00 11.96 323,500 3,684,850 11.391 11.34 11.34 11.36 11.00 11.96 323,500 11.391 1.25%
2023-06-29 0 11.20 11.12 11.44 10.50 12.00 390,500 4,325,910 11.078 11.20 11.12 11.44 10.50 12.00 390,500 11.078 3.90%
2023-06-28 0 10.78 10.48 10.78 10.24 10.78 244,500 2,548,830 10.425 10.78 10.48 10.78 10.24 10.78 244,500 10.425 3.06%
2023-06-27 0 10.46 10.42 10.50 10.50 11.18 53,500 573,060 10.711 10.46 10.42 10.50 10.50 11.18 53,500 10.711 -5.08%
2023-06-26 0 11.02 10.90 11.02 10.22 11.48 83,500 896,420 10.736 11.02 10.90 11.02 10.22 11.48 83,500 10.736 4.95%
2023-06-23 0 10.50 10.48 10.78 10.46 11.68 161,500 1,754,850 10.866 10.50 10.48 10.78 10.46 11.68 161,500 10.866 -9.33%
2023-06-21 0 11.58 11.38 11.62 10.10 11.80 219,000 2,441,440 11.148 11.58 11.38 11.62 10.10 11.80 219,000 11.148 9.87%
2023-06-20 0 10.54 10.54 10.72 10.36 12.50 511,000 5,904,510 11.555 10.54 10.54 10.72 10.36 12.50 511,000 11.555 -1.13%
2023-06-19 0 10.66 10.52 10.66 9.790 10.66 387,500 3,966,785 10.237 10.66 10.52 10.66 9.790 10.66 387,500 10.237 8.78%
2023-06-16 0 9.800 9.800 9.900 9.480 9.900 323,500 3,156,840 9.7584 9.800 9.800 9.900 9.480 9.900 323,500 9.7584 0.10%
2023-06-15 0 9.790 9.770 9.790 9.680 10.24 354,000 3,498,295 9.8822 9.790 9.770 9.790 9.680 10.24 354,000 9.8822 -0.71%
2023-06-14 0 9.860 9.540 9.860 9.300 9.890 373,500 3,672,525 9.8327 9.860 9.540 9.860 9.300 9.890 373,500 9.8327 -0.40%
2023-06-13 0 9.900 9.800 9.880 9.900 10.12 328,500 3,286,105 10.003 9.900 9.800 9.880 9.900 10.12 328,500 10.003 -5.53%
2023-06-12 0 10.48 10.44 10.48 9.760 10.48 343,500 3,445,700 10.031 10.48 10.44 10.48 9.760 10.48 343,500 10.031 1.16%
2023-06-09 0 10.36 10.08 10.36 9.300 10.80 357,500 3,478,265 9.7294 10.36 10.08 10.36 9.300 10.80 357,500 9.7294 11.76%
2023-06-08 0 9.270 9.110 9.280 8.810 9.700 494,000 4,635,455 9.3835 9.270 9.110 9.280 8.810 9.700 494,000 9.3835 -2.01%
2023-06-07 0 9.460 9.440 9.460 9.310 10.92 468,000 4,783,755 10.222 9.460 9.440 9.460 9.310 10.92 468,000 10.222 -12.41%
2023-06-06 0 10.80 10.80 10.94 10.12 11.30 429,000 4,623,350 10.777 10.80 10.80 10.94 10.12 11.30 429,000 10.777 8.00%
2023-06-05 0 10.00 9.980 10.00 9.460 10.80 542,000 5,378,070 9.9226 10.00 9.980 10.00 9.460 10.80 542,000 9.9226 -9.09%
2023-06-02 0 11.00 10.82 11.00 10.80 13.62 547,000 6,437,790 11.769 11.00 10.82 11.00 10.80 13.62 547,000 11.769 -16.67%
2023-06-01 0 13.20 13.18 13.20 13.20 15.78 684,500 9,979,900 14.580 13.20 13.18 13.20 13.20 15.78 684,500 14.580 -6.52%
2023-05-31 0 14.12 14.08 14.18 11.38 14.20 646,500 8,249,320 12.760 14.12 14.08 14.18 11.38 14.20 646,500 12.760 13.87%
2023-05-30 0 12.40 12.40 12.48 10.46 12.98 882,500 10,623,190 12.038 12.40 12.40 12.48 10.46 12.98 882,500 12.038 18.55%
2023-05-29 0 10.46 10.26 10.50 8.180 10.70 624,000 5,953,740 9.5413 10.46 10.26 10.50 8.180 10.70 624,000 9.5413 5.87%
2023-05-25 0 9.880 9.880 9.900 9.160 9.980 1,171,000 11,343,075 9.6867 9.880 9.880 9.900 9.160 9.980 1,171,000 9.6867

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top