LENOVO GROUP LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 80992  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 8.300 8.290 8.580 8.290 8.340 54,000 449,240 8.3193 8.300 8.290 8.580 8.290 8.340 54,000 8.3193 -0.12%
2025-12-30 0 8.310 8.300 8.580 8.290 8.370 352,000 2,931,680 8.3286 8.310 8.300 8.580 8.290 8.370 352,000 8.3286 -0.36%
2025-12-29 0 8.340 8.320 8.600 8.340 8.540 150,000 1,263,200 8.4213 8.340 8.320 8.600 8.340 8.540 150,000 8.4213 -0.48%
2025-12-24 0 8.380 8.380 8.420 8.370 8.400 120,000 1,005,660 8.3805 8.380 8.380 8.420 8.370 8.400 120,000 8.3805 -0.59%
2025-12-23 0 8.430 8.400 8.500 8.400 8.470 112,000 944,700 8.4348 8.430 8.400 8.500 8.400 8.470 112,000 8.4348 0.84%
2025-12-22 0 8.360 8.280 - 8.300 8.430 438,000 3,648,800 8.3306 8.360 8.280 - 8.300 8.430 438,000 8.3306 -0.36%
2025-12-19 0 8.390 8.300 8.600 8.380 8.490 262,000 2,210,220 8.4360 8.390 8.300 8.600 8.380 8.490 262,000 8.4360 -1.29%
2025-12-18 0 8.500 8.400 8.590 8.360 8.650 392,000 3,321,880 8.4742 8.500 8.400 8.590 8.360 8.650 392,000 8.4742 -2.07%
2025-12-17 0 8.680 8.650 - 8.630 8.720 120,000 1,040,060 8.6672 8.680 8.650 - 8.630 8.720 120,000 8.6672 -0.46%
2025-12-16 0 8.720 8.680 - 8.560 8.720 338,000 2,919,640 8.6380 8.720 8.680 - 8.560 8.720 338,000 8.6380 0.58%
2025-12-15 0 8.670 8.650 8.920 8.670 8.710 68,000 591,800 8.7029 8.670 8.650 8.920 8.670 8.710 68,000 8.7029 -1.03%
2025-12-12 0 8.760 8.760 9.030 8.610 8.720 120,000 1,040,100 8.6675 8.760 8.760 9.030 8.610 8.720 120,000 8.6675 2.10%
2025-12-11 0 8.580 8.580 - 8.580 8.800 496,000 4,294,900 8.6591 8.580 8.580 - 8.580 8.800 496,000 8.6591 -2.61%
2025-12-10 0 8.810 8.790 - 8.720 8.790 262,000 2,293,460 8.7537 8.810 8.790 - 8.720 8.790 262,000 8.7537 -0.03%
2025-12-09 0 8.890 8.880 9.230 8.870 9.000 230,000 2,047,800 8.9035 8.813 8.803 9.150 8.793 8.922 232,017 8.8261 -1.44%
2025-12-08 0 9.020 9.000 9.100 9.020 9.100 158,000 1,435,040 9.0825 8.942 8.922 9.021 8.942 9.021 159,386 9.0036 -0.55%
2025-12-05 0 9.070 9.050 9.090 8.970 9.070 112,000 1,009,820 9.0163 8.991 8.971 9.011 8.892 8.991 112,982 8.9379 0.89%
2025-12-04 0 8.990 8.910 9.050 8.960 9.030 50,000 449,340 8.9868 8.912 8.833 8.971 8.882 8.951 50,439 8.9087 0.78%
2025-12-03 0 8.920 8.860 - 8.860 8.930 36,000 320,540 8.9039 8.842 8.783 - 8.783 8.852 36,316 8.8265 -1.11%
2025-12-02 0 9.020 8.930 - 8.820 9.020 206,000 1,831,840 8.8924 8.942 8.852 - 8.743 8.942 207,807 8.8151 2.50%
2025-12-01 0 8.800 8.800 - 8.780 8.840 98,000 862,800 8.8041 8.723 8.723 - 8.704 8.763 98,860 8.7275 0.00%
2025-11-28 0 8.800 8.800 8.980 8.780 8.870 146,000 1,290,500 8.8390 8.723 8.723 8.902 8.704 8.793 147,281 8.7622 -0.79%
2025-11-27 0 8.870 8.870 8.950 8.860 8.950 84,000 746,940 8.8921 8.793 8.793 8.872 8.783 8.872 84,737 8.8148 0.57%
2025-11-26 0 8.820 8.820 - 8.790 8.920 170,000 1,505,140 8.8538 8.743 8.743 - 8.714 8.842 171,491 8.7768 -1.12%
2025-11-25 0 8.920 8.800 9.000 8.850 9.030 206,000 1,840,560 8.9348 8.842 8.723 8.922 8.773 8.951 207,807 8.8571 0.11%
2025-11-24 0 8.910 8.860 9.100 8.820 8.920 292,000 2,596,740 8.8929 8.833 8.783 9.021 8.743 8.842 294,561 8.8156 0.79%
2025-11-21 0 8.840 8.680 - 8.480 8.980 552,000 4,792,220 8.6816 8.763 8.605 - 8.406 8.902 556,842 8.6061 -0.79%
2025-11-20 0 8.910 8.900 9.100 8.830 9.060 714,000 6,370,040 8.9216 8.833 8.823 9.021 8.753 8.981 720,263 8.8440 1.25%
2025-11-19 0 8.800 8.790 8.870 8.790 8.830 200,000 1,760,360 8.8018 8.723 8.714 8.793 8.714 8.753 201,754 8.7253 -0.23%
2025-11-18 0 8.820 8.820 9.300 8.800 8.990 318,000 2,810,500 8.8381 8.743 8.743 9.219 8.723 8.912 320,789 8.7612 -4.34%
2025-11-17 0 9.220 9.210 9.680 9.190 9.500 362,000 3,350,040 9.2543 9.140 9.130 9.596 9.110 9.417 365,175 9.1738 -3.96%
2025-11-14 0 9.600 9.590 10.50 9.580 9.720 500,000 4,805,160 9.6103 9.517 9.507 10.41 9.497 9.635 504,386 9.5268 -3.03%
2025-11-13 0 9.900 9.900 10.14 9.840 9.950 368,000 3,646,200 9.9082 9.814 9.814 10.05 9.754 9.863 371,228 9.8220 -1.49%
2025-11-12 0 10.05 10.04 10.11 10.00 10.08 122,000 1,225,700 10.047 9.963 9.953 10.02 9.913 9.992 123,070 9.9594 1.31%
2025-11-11 0 9.920 9.920 10.18 9.880 10.16 162,000 1,613,560 9.9602 9.834 9.834 10.09 9.794 10.07 163,421 9.8736 -1.49%
2025-11-10 0 10.07 10.07 11.30 9.980 10.10 216,000 2,169,900 10.046 9.982 9.982 11.20 9.893 10.01 217,895 9.9585 -1.18%
2025-11-07 0 10.19 10.10 10.38 10.13 10.28 78,000 796,680 10.214 10.10 10.01 10.29 10.04 10.19 78,684 10.125 -1.36%
2025-11-06 0 10.33 10.32 10.38 10.21 10.35 88,000 906,480 10.301 10.24 10.23 10.29 10.12 10.26 88,772 10.211 0.68%
2025-11-05 0 10.26 10.00 10.38 10.13 10.26 76,000 771,880 10.156 10.17 9.913 10.29 10.04 10.17 76,667 10.068 -1.54%
2025-11-04 0 10.42 10.33 10.50 10.42 10.44 6,000 62,600 10.433 10.33 10.24 10.41 10.33 10.35 6,053 10.343 -0.76%
2025-11-03 0 10.50 10.50 10.90 10.43 10.50 18,000 188,080 10.449 10.41 10.41 10.81 10.34 10.41 18,158 10.358 0.67%
2025-10-31 0 10.43 10.00 10.90 10.43 10.52 108,000 1,134,120 10.501 10.34 9.913 10.81 10.34 10.43 108,947 10.410 -1.04%
2025-10-30 0 10.54 10.00 10.80 10.46 10.72 24,000 255,400 10.642 10.45 9.913 10.71 10.37 10.63 24,211 10.549 0.09%
2025-10-28 0 10.53 10.46 10.82 10.53 10.72 242,000 2,587,420 10.692 10.44 10.37 10.73 10.44 10.63 244,123 10.599 -1.31%
2025-10-27 0 10.67 10.57 10.70 10.50 10.66 162,000 1,710,000 10.556 10.58 10.48 10.61 10.41 10.57 163,421 10.464 0.95%
2025-10-24 0 10.57 10.10 10.80 10.52 10.60 54,000 570,580 10.566 10.48 10.01 10.71 10.43 10.51 54,474 10.474 2.52%
2025-10-23 0 10.31 10.16 11.30 10.18 10.37 96,000 979,840 10.207 10.22 10.07 11.20 10.09 10.28 96,842 10.118 0.39%
2025-10-22 0 10.27 10.25 11.30 10.27 10.42 54,000 560,820 10.386 10.18 10.16 11.20 10.18 10.33 54,474 10.295 -2.65%
2025-10-21 0 10.55 10.40 11.30 10.41 10.68 102,000 1,082,800 10.616 10.46 10.31 11.20 10.32 10.59 102,895 10.523 1.44%
2025-10-20 0 10.40 10.23 10.43 10.40 10.51 24,000 251,180 10.466 10.31 10.14 10.34 10.31 10.42 24,211 10.375 1.66%
2025-10-17 0 10.23 10.00 10.64 10.23 10.62 194,000 2,028,900 10.458 10.14 9.913 10.55 10.14 10.53 195,702 10.367 -3.13%
2025-10-16 0 10.56 9.800 10.57 10.50 10.54 76,000 800,700 10.536 10.47 9.715 10.48 10.41 10.45 76,667 10.444 -0.85%
2025-10-15 0 10.65 10.50 11.30 10.46 10.64 62,000 654,520 10.557 10.56 10.41 11.20 10.37 10.55 62,544 10.465 2.60%
2025-10-14 0 10.38 10.30 10.48 10.30 10.81 106,000 1,113,540 10.505 10.29 10.21 10.39 10.21 10.72 106,930 10.414 -3.89%
2025-10-13 0 10.80 10.81 11.20 10.50 10.82 80,000 859,640 10.746 10.71 10.72 11.10 10.41 10.73 80,702 10.652 -3.74%
2025-10-10 0 11.22 11.20 11.60 11.20 11.80 260,000 2,970,080 11.423 11.12 11.10 11.50 11.10 11.70 262,281 11.324 -2.60%
2025-10-09 0 11.52 11.40 11.50 11.00 11.82 624,000 7,151,780 11.461 11.42 11.30 11.40 10.90 11.72 629,473 11.362 7.46%
2025-10-08 0 10.72 10.63 11.00 10.72 11.01 94,000 1,019,800 10.849 10.63 10.54 10.90 10.63 10.91 94,825 10.755 1.80%
2025-10-06 0 10.53 10.50 11.00 10.50 10.51 32,000 336,080 10.503 10.44 10.41 10.90 10.41 10.42 32,281 10.411 -2.05%
2025-10-03 0 10.75 10.67 11.00 10.74 10.74 100,000 1,074,000 10.740 10.66 10.58 10.90 10.65 10.65 100,877 10.647 -0.65%
2025-10-02 0 10.82 10.60 11.23 10.60 10.86 52,000 557,120 10.714 10.73 10.51 11.13 10.51 10.77 52,456 10.621 2.66%
2025-09-30 0 10.54 10.52 10.60 10.52 10.64 244,000 2,571,600 10.539 10.45 10.43 10.51 10.43 10.55 246,140 10.448 0.00%
2025-09-29 0 10.54 10.48 10.60 10.53 10.64 58,000 614,380 10.593 10.45 10.39 10.51 10.44 10.55 58,509 10.501 -0.47%
2025-09-26 0 10.59 10.40 11.49 10.59 10.73 56,000 594,480 10.616 10.50 10.31 11.39 10.50 10.64 56,491 10.523 -0.28%
2025-09-25 0 10.62 10.18 11.46 10.62 10.79 248,000 2,654,500 10.704 10.53 10.09 11.36 10.53 10.70 250,175 10.611 -3.63%
2025-09-24 0 11.02 10.80 11.23 10.68 11.23 56,000 624,960 11.160 10.92 10.71 11.13 10.59 11.13 56,491 11.063 1.57%
2025-09-23 0 10.85 10.80 11.46 10.84 11.21 84,000 918,760 10.938 10.76 10.71 11.36 10.75 11.11 84,737 10.843 -3.04%
2025-09-22 0 11.19 10.68 11.21 10.85 11.20 166,000 1,813,520 10.925 11.09 10.59 11.11 10.76 11.10 167,456 10.830 1.91%
2025-09-19 0 10.98 - 11.29 10.94 11.30 312,000 3,473,760 11.134 10.88 - 11.19 10.84 11.20 314,737 11.037 1.01%
2025-09-18 0 10.87 - 11.10 10.78 11.12 108,000 1,186,740 10.988 10.78 - 11.00 10.69 11.02 108,947 10.893 -0.28%
2025-09-17 0 10.90 10.61 11.00 10.80 11.00 170,000 1,855,860 10.917 10.81 10.52 10.90 10.71 10.90 171,491 10.822 1.87%
2025-09-16 0 10.70 10.70 10.79 10.60 10.71 104,000 1,113,400 10.706 10.61 10.61 10.70 10.51 10.62 104,912 10.613 0.85%
2025-09-15 0 10.61 10.20 11.00 10.52 10.77 34,000 364,380 10.717 10.52 10.11 10.90 10.43 10.68 34,298 10.624 -1.85%
2025-09-12 0 10.81 10.75 10.85 10.75 10.84 942,000 10,164,620 10.790 10.72 10.66 10.76 10.66 10.75 950,263 10.697 2.17%
2025-09-11 0 10.58 10.10 10.67 10.29 10.67 872,000 9,219,400 10.573 10.49 10.01 10.58 10.20 10.58 879,649 10.481 2.52%
2025-09-10 0 10.32 9.660 10.34 10.08 10.34 156,000 1,597,940 10.243 10.23 9.576 10.25 9.992 10.25 157,368 10.154 4.45%
2025-09-09 0 9.880 9.860 9.900 9.840 9.880 54,000 532,380 9.8589 9.794 9.774 9.814 9.754 9.794 54,474 9.7732 1.23%
2025-09-08 0 9.760 9.750 10.30 9.660 9.870 546,000 5,310,920 9.7270 9.675 9.665 10.21 9.576 9.784 550,789 9.6424 -2.89%
2025-09-05 0 10.05 9.750 10.05 9.750 10.11 124,000 1,218,300 9.8250 9.963 9.665 9.963 9.665 10.02 125,088 9.7396 2.97%
2025-09-04 0 9.760 9.760 9.900 9.710 9.980 134,000 1,314,000 9.8060 9.675 9.675 9.814 9.626 9.893 135,175 9.7207 -1.71%
2025-09-03 0 9.930 9.900 10.20 9.930 10.05 62,000 619,160 9.9865 9.844 9.814 10.11 9.844 9.963 62,544 9.8996 -1.19%
2025-09-02 0 10.05 10.00 10.38 10.00 10.24 278,000 2,807,440 10.099 9.963 9.913 10.29 9.913 10.15 280,438 10.011 -0.79%
2025-09-01 0 10.13 10.00 10.14 10.13 10.18 96,000 975,920 10.166 10.04 9.913 10.05 10.04 10.09 96,842 10.077 -0.30%
2025-08-29 0 10.16 10.15 10.39 10.12 10.16 30,000 304,340 10.145 10.07 10.06 10.30 10.03 10.07 30,263 10.056 -1.93%
2025-08-28 0 10.36 9.650 10.37 10.16 10.37 84,000 864,720 10.294 10.27 9.566 10.28 10.07 10.28 84,737 10.205 2.27%
2025-08-27 0 10.13 9.800 10.40 10.10 10.34 496,000 5,025,780 10.133 10.04 9.715 10.31 10.01 10.25 500,351 10.045 -0.69%
2025-08-26 0 10.20 9.900 10.20 10.16 10.29 62,000 634,680 10.237 10.11 9.814 10.11 10.07 10.20 62,544 10.148 0.00%
2025-08-25 0 10.20 9.820 10.25 10.08 10.30 152,000 1,554,900 10.230 10.11 9.735 10.16 9.992 10.21 153,333 10.141 3.34%
2025-08-22 0 9.870 9.830 10.40 9.870 10.01 246,000 2,439,320 9.9159 9.784 9.745 10.31 9.784 9.923 248,158 9.8297 -1.89%
2025-08-21 0 10.06 10.06 10.40 9.960 10.08 90,000 901,340 10.015 9.973 9.973 10.31 9.873 9.992 90,789 9.9278 -0.40%
2025-08-20 0 10.10 10.01 10.15 10.00 10.13 100,000 1,007,880 10.079 10.01 9.923 10.06 9.913 10.04 100,877 9.9912 -0.30%
2025-08-19 0 10.13 10.10 10.20 10.09 10.17 100,000 1,014,620 10.146 10.04 10.01 10.11 10.00 10.08 100,877 10.058 -1.27%
2025-08-18 0 10.26 10.20 10.32 10.09 10.42 546,000 5,601,020 10.258 10.17 10.11 10.23 10.00 10.33 550,789 10.169 3.22%
2025-08-15 0 9.940 9.860 10.10 9.660 9.860 348,000 3,397,840 9.7639 9.854 9.774 10.01 9.576 9.774 351,052 9.6790 0.40%
2025-08-14 0 9.900 9.900 10.60 9.840 10.22 780,000 7,840,660 10.052 9.814 9.814 10.51 9.754 10.13 786,842 9.9647 -5.98%
2025-08-13 0 10.53 10.00 10.75 10.35 10.50 140,000 1,457,020 10.407 10.44 9.913 10.66 10.26 10.41 141,228 10.317 2.43%
2025-08-12 0 10.28 10.18 10.38 10.20 10.32 62,000 636,860 10.272 10.19 10.09 10.29 10.11 10.23 62,544 10.183 2.09%
2025-08-11 0 10.07 9.960 10.09 9.960 10.10 54,000 541,320 10.024 9.982 9.873 10.00 9.873 10.01 54,474 9.9373 -0.10%
2025-08-08 0 10.08 - 10.50 10.07 10.08 8,000 80,620 10.078 9.992 - 10.41 9.982 9.992 8,070 9.9899 -1.08%
2025-08-07 0 10.19 - 10.28 10.00 10.28 136,000 1,375,120 10.111 10.10 - 10.19 9.913 10.19 137,193 10.023 0.89%
2025-08-06 0 10.10 10.00 10.18 10.07 10.12 32,000 323,240 10.101 10.01 9.913 10.09 9.982 10.03 32,281 10.013 -0.79%
2025-08-05 0 10.18 10.05 10.20 9.800 10.18 434,000 4,351,200 10.026 10.09 9.963 10.11 9.715 10.09 437,807 9.9386 5.17%
2025-08-04 0 9.680 9.400 9.700 9.390 9.780 328,000 3,138,400 9.5683 9.596 9.318 9.616 9.308 9.695 330,877 9.4851 3.97%
2025-08-01 0 9.310 8.800 9.530 9.280 9.540 940,000 8,860,140 9.4257 9.229 8.723 9.447 9.199 9.457 948,245 9.3437 0.22%
2025-07-31 0 9.290 9.180 9.320 9.180 9.270 404,000 3,728,060 9.2279 9.209 9.100 9.239 9.100 9.189 407,544 9.1476 -0.11%
2025-07-30 0 9.300 9.280 9.320 9.280 9.420 430,000 4,028,600 9.3688 9.219 9.199 9.239 9.199 9.338 433,772 9.2874 -0.44%
2025-07-29 0 9.620 9.510 9.870 9.490 9.640 526,000 5,013,560 9.5315 9.260 9.154 9.501 9.135 9.279 546,456 9.1747 -0.10%
2025-07-28 0 9.630 9.600 9.630 9.590 9.680 186,000 1,792,400 9.6366 9.270 9.241 9.270 9.231 9.318 193,234 9.2758 1.16%
2025-07-25 0 9.520 9.480 9.550 9.410 9.550 364,000 3,460,500 9.5069 9.164 9.125 9.192 9.058 9.192 378,156 9.1510 0.63%
2025-07-24 0 9.460 9.410 9.510 9.360 9.520 250,000 2,366,420 9.4657 9.106 9.058 9.154 9.010 9.164 259,723 9.1113 1.39%
2025-07-23 0 9.330 9.260 9.380 9.160 9.350 358,000 3,318,720 9.2702 8.981 8.913 9.029 8.817 9.000 371,923 8.9231 1.30%
2025-07-22 0 9.210 9.180 9.500 9.210 9.330 84,000 777,600 9.2571 8.865 8.836 9.144 8.865 8.981 87,267 8.9106 -1.29%
2025-07-21 0 9.330 - 9.460 9.280 9.450 458,000 4,282,020 9.3494 8.981 - 9.106 8.933 9.096 475,812 8.9994 0.43%
2025-07-18 0 9.290 9.280 9.310 9.270 9.380 286,000 2,663,440 9.3127 8.942 8.933 8.961 8.923 9.029 297,123 8.9641 0.22%
2025-07-17 0 9.270 9.000 9.310 9.140 9.290 484,000 4,466,280 9.2279 8.923 8.663 8.961 8.798 8.942 502,823 8.8824 1.20%
2025-07-16 0 9.160 9.160 9.240 9.160 9.480 482,000 4,472,540 9.2791 8.817 8.817 8.894 8.817 9.125 500,745 8.9318 -0.87%
2025-07-15 0 9.240 9.000 9.300 8.860 9.300 342,000 3,119,440 9.1212 8.894 8.663 8.952 8.528 8.952 355,301 8.7797 2.90%
2025-07-14 0 8.980 8.900 - 8.880 8.970 94,000 837,340 8.9079 8.644 8.567 - 8.548 8.634 97,656 8.5744 0.56%
2025-07-11 0 8.930 8.880 9.020 8.860 9.030 280,000 2,508,320 8.9583 8.596 8.548 8.682 8.528 8.692 290,889 8.6229 1.71%
2025-07-10 0 8.780 8.700 9.000 8.750 8.790 8,000 70,140 8.7675 8.451 8.374 8.663 8.422 8.461 8,311 8.4393 -0.11%
2025-07-09 0 8.790 8.700 9.000 8.770 8.820 52,000 458,240 8.8123 8.461 8.374 8.663 8.442 8.490 54,022 8.4824 -0.79%
2025-07-08 0 8.860 8.820 8.880 8.750 8.880 124,000 1,097,320 8.8494 8.528 8.490 8.548 8.422 8.548 128,822 8.5181 1.61%
2025-07-07 0 8.720 8.600 - 8.620 8.730 58,000 501,400 8.6448 8.394 8.278 - 8.297 8.403 60,256 8.3212 -0.80%
2025-07-04 0 8.790 8.400 8.800 8.740 8.880 126,000 1,109,060 8.8021 8.461 8.086 8.471 8.413 8.548 130,900 8.4726 -0.68%
2025-07-03 0 8.850 8.620 8.880 8.660 8.880 188,000 1,655,560 8.8062 8.519 8.297 8.548 8.336 8.548 195,311 8.4765 2.55%
2025-07-02 0 8.630 8.400 8.780 8.600 8.650 54,000 466,320 8.6356 8.307 8.086 8.451 8.278 8.326 56,100 8.3123 0.58%
2025-06-30 0 8.580 8.550 8.810 8.620 8.640 132,000 1,139,440 8.6321 8.259 8.230 8.480 8.297 8.317 137,134 8.3090 -0.46%
2025-06-27 0 8.620 8.580 8.700 8.560 8.700 200,000 1,728,100 8.6405 8.297 8.259 8.374 8.240 8.374 207,778 8.3170 0.47%
2025-06-26 0 8.580 8.510 8.620 8.460 8.640 210,000 1,793,920 8.5425 8.259 8.191 8.297 8.143 8.317 218,167 8.2227 1.30%
2025-06-25 0 8.470 8.460 8.470 8.450 8.500 184,000 1,558,980 8.4727 8.153 8.143 8.153 8.134 8.182 191,156 8.1555 0.00%
2025-06-24 0 8.470 8.100 8.510 8.430 8.510 986,000 8,363,420 8.4822 8.153 7.797 8.191 8.114 8.191 1,024,346 8.1646 2.05%
2025-06-23 0 8.300 8.200 8.800 8.150 8.300 76,000 623,160 8.1995 7.989 7.893 8.471 7.845 7.989 78,956 7.8925 0.61%
2025-06-20 0 8.250 8.160 8.300 8.190 8.260 72,000 592,280 8.2261 7.941 7.855 7.989 7.883 7.951 74,800 7.9182 0.36%
2025-06-19 0 8.220 8.190 8.700 8.180 8.340 192,000 1,582,320 8.2413 7.912 7.883 8.374 7.874 8.028 199,467 7.9327 -1.44%
2025-06-18 0 8.340 8.300 8.510 8.270 8.340 86,000 715,040 8.3144 8.028 7.989 8.191 7.960 8.028 89,345 8.0032 -0.60%
2025-06-17 0 8.390 8.360 8.520 8.390 8.510 18,000 151,920 8.4400 8.076 8.047 8.201 8.076 8.191 18,700 8.1241 -0.71%
2025-06-16 0 8.450 8.400 8.510 8.380 8.520 70,000 592,440 8.4634 8.134 8.086 8.191 8.066 8.201 72,722 8.1466 0.72%
2025-06-13 0 8.390 8.360 8.520 8.300 8.460 280,000 2,337,820 8.3494 8.076 8.047 8.201 7.989 8.143 290,889 8.0368 -1.76%
2025-06-12 0 8.540 8.400 8.660 8.540 8.630 188,000 1,612,440 8.5768 8.220 8.086 8.336 8.220 8.307 195,311 8.2557 -0.12%
2025-06-11 0 8.550 8.550 8.610 8.530 8.630 166,000 1,422,240 8.5677 8.230 8.230 8.288 8.211 8.307 172,456 8.2470 1.79%
2025-06-10 0 8.400 8.400 8.560 8.350 8.510 186,000 1,566,780 8.4235 8.086 8.086 8.240 8.037 8.191 193,234 8.1082 -0.47%
2025-06-09 0 8.440 8.440 8.510 8.420 8.510 130,000 1,100,120 8.4625 8.124 8.124 8.191 8.105 8.191 135,056 8.1457 2.06%
2025-06-06 0 8.270 8.240 8.530 8.250 8.360 100,000 830,700 8.3070 7.960 7.932 8.211 7.941 8.047 103,889 7.9960 -0.36%
2025-06-05 0 8.300 8.260 8.800 8.180 8.310 88,000 727,440 8.2664 7.989 7.951 8.471 7.874 7.999 91,422 7.9569 1.59%
2025-06-04 0 8.170 8.120 8.200 8.120 8.240 94,000 771,060 8.2028 7.864 7.816 7.893 7.816 7.932 97,656 7.8957 -0.12%
2025-06-03 0 8.180 8.120 8.800 8.100 8.210 158,000 1,287,740 8.1503 7.874 7.816 8.471 7.797 7.903 164,145 7.8452 0.12%
2025-06-02 0 8.170 8.120 - 8.050 8.170 118,000 955,820 8.1002 7.864 7.816 - 7.749 7.864 122,589 7.7969 -1.57%
2025-05-30 0 8.300 8.260 8.820 8.220 8.500 320,000 2,646,000 8.2688 7.989 7.951 8.490 7.912 8.182 332,445 7.9592 -4.05%
2025-05-29 0 8.650 8.580 8.690 8.570 8.680 76,000 655,860 8.6297 8.326 8.259 8.365 8.249 8.355 78,956 8.3067 2.85%
2025-05-28 0 8.410 8.340 - 8.350 8.460 352,000 2,957,240 8.4013 8.095 8.028 - 8.037 8.143 365,689 8.0868 -1.64%
2025-05-27 0 8.550 8.500 8.600 8.500 8.550 14,000 119,140 8.5100 8.230 8.182 8.278 8.182 8.230 14,544 8.1914 0.59%
2025-05-26 0 8.500 8.500 10.00 8.450 8.600 146,000 1,243,860 8.5196 8.182 8.182 9.626 8.134 8.278 151,678 8.2007 -2.52%
2025-05-23 0 8.720 8.720 8.970 8.580 8.840 332,000 2,897,840 8.7284 8.394 8.394 8.634 8.259 8.509 344,912 8.4017 -1.02%
2025-05-22 0 8.810 8.810 8.960 8.810 9.180 354,000 3,178,720 8.9794 8.480 8.480 8.625 8.480 8.836 367,767 8.6433 -5.06%
2025-05-21 0 9.280 9.250 9.420 9.180 9.320 600,000 5,555,760 9.2596 8.933 8.904 9.067 8.836 8.971 623,334 8.9130 0.76%
2025-05-20 0 9.210 9.200 9.280 9.050 9.270 102,000 942,100 9.2363 8.865 8.856 8.933 8.711 8.923 105,967 8.8905 0.33%
2025-05-19 0 9.180 9.070 9.200 9.090 9.180 56,000 512,340 9.1489 8.836 8.730 8.856 8.750 8.836 58,178 8.8064 1.89%
2025-05-16 0 9.010 8.950 9.060 8.970 9.030 72,000 647,880 8.9983 8.673 8.615 8.721 8.634 8.692 74,800 8.6615 0.00%
2025-05-15 0 9.010 8.980 10.42 8.940 9.120 134,000 1,212,240 9.0466 8.673 8.644 10.03 8.605 8.779 139,211 8.7079 -2.91%
2025-05-14 0 9.280 9.250 9.300 9.220 9.380 248,000 2,305,180 9.2951 8.933 8.904 8.952 8.875 9.029 257,645 8.9471 0.87%
2025-05-13 0 9.200 9.180 9.800 9.200 9.500 728,000 6,774,360 9.3054 8.856 8.836 9.433 8.856 9.144 756,312 8.9571 -2.44%
2025-05-12 0 9.430 9.300 9.430 8.800 9.740 1,594,000 15,067,920 9.4529 9.077 8.952 9.077 8.471 9.375 1,655,992 9.0990 9.40%
2025-05-09 0 8.620 8.450 8.680 8.530 8.720 158,000 1,362,980 8.6265 8.297 8.134 8.355 8.211 8.394 164,145 8.3035 2.01%
2025-05-08 0 8.450 8.370 9.800 8.420 8.550 92,000 777,320 8.4491 8.134 8.057 9.433 8.105 8.230 95,578 8.1328 -0.94%
2025-05-07 0 8.530 8.530 8.800 8.500 8.870 246,000 2,126,660 8.6450 8.211 8.211 8.471 8.182 8.538 255,567 8.3213 -0.93%
2025-05-06 0 8.610 8.540 8.680 8.560 8.650 192,000 1,656,740 8.6289 8.288 8.220 8.355 8.240 8.326 199,467 8.3058 -0.46%
2025-05-02 0 8.650 8.630 8.660 8.480 8.710 224,000 1,926,860 8.6021 8.326 8.307 8.336 8.163 8.384 232,711 8.2800 3.10%
2025-04-30 0 8.390 8.280 8.410 8.340 8.430 196,000 1,644,820 8.3919 8.076 7.970 8.095 8.028 8.114 203,623 8.0778 1.70%
2025-04-29 0 8.250 8.250 8.300 8.220 8.440 128,000 1,065,900 8.3273 7.941 7.941 7.989 7.912 8.124 132,978 8.0156 -0.12%
2025-04-28 0 8.260 8.260 8.500 8.230 8.260 36,000 296,760 8.2433 7.951 7.951 8.182 7.922 7.951 37,400 7.9347 -0.84%
2025-04-25 0 8.330 8.300 8.330 8.200 8.530 322,000 2,697,700 8.3780 8.018 7.989 8.018 7.893 8.211 334,523 8.0643 3.87%
2025-04-24 0 8.020 7.750 8.200 8.000 8.260 90,000 729,580 8.1064 7.720 7.460 7.893 7.701 7.951 93,500 7.8030 -0.50%
2025-04-23 0 8.060 8.060 8.140 8.030 8.110 288,000 2,322,620 8.0647 7.758 7.758 7.835 7.729 7.806 299,200 7.7628 3.87%
2025-04-22 0 7.760 7.500 8.100 7.590 7.760 348,000 2,675,280 7.6876 7.470 7.219 7.797 7.306 7.470 361,534 7.3998 2.65%
2025-04-17 0 7.560 7.550 7.620 7.540 7.660 466,000 3,527,920 7.5706 7.277 7.267 7.335 7.258 7.373 484,123 7.2872 1.48%
2025-04-16 0 7.450 7.390 7.450 7.380 7.600 648,000 4,820,020 7.4383 7.171 7.113 7.171 7.104 7.315 673,201 7.1599 -4.49%
2025-04-15 0 7.800 7.740 7.820 7.750 7.840 338,000 2,632,180 7.7875 7.508 7.450 7.527 7.460 7.547 351,145 7.4960 0.26%
2025-04-14 0 7.780 7.620 7.850 7.770 8.200 776,000 6,154,860 7.9315 7.489 7.335 7.556 7.479 7.893 806,179 7.6346 2.37%
2025-04-11 0 7.600 7.550 7.620 7.290 7.640 1,146,000 8,520,000 7.4346 7.315 7.267 7.335 7.017 7.354 1,190,569 7.1562 -0.26%
2025-04-10 0 7.620 7.390 7.700 7.590 8.000 1,786,000 14,082,220 7.8848 7.335 7.113 7.412 7.306 7.701 1,855,459 7.5896 7.02%
2025-04-09 0 7.120 6.700 7.910 6.250 7.140 2,348,000 15,590,680 6.6400 6.853 6.449 7.614 6.016 6.873 2,439,315 6.3914 0.99%
2025-04-08 0 7.050 7.050 7.260 6.840 7.400 1,922,000 13,632,080 7.0927 6.786 6.786 6.988 6.584 7.123 1,996,748 6.8271 -0.70%
2025-04-07 0 7.100 7.020 7.080 6.990 9.000 3,844,000 28,460,980 7.4040 6.834 6.757 6.815 6.728 8.663 3,993,496 7.1268 -23.16%
2025-04-03 0 9.240 9.230 10.88 9.080 9.880 1,508,000 13,945,660 9.2478 8.894 8.884 10.47 8.740 9.510 1,566,647 8.9016 -7.60%
2025-04-02 0 10.00 9.900 10.20 9.900 10.22 492,000 4,948,380 10.058 9.626 9.529 9.818 9.529 9.837 511,134 9.6812 0.60%
2025-04-01 0 9.940 9.800 10.08 9.820 10.00 734,000 7,306,300 9.9541 9.568 9.433 9.703 9.452 9.626 762,546 9.5815 1.43%
2025-03-31 0 9.800 9.740 10.00 9.670 9.990 570,000 5,595,200 9.8161 9.433 9.375 9.626 9.308 9.616 592,168 9.4487 -3.54%
2025-03-28 0 10.16 10.12 10.68 10.04 10.50 930,000 9,508,880 10.225 9.780 9.741 10.28 9.664 10.11 966,168 9.8418 -4.87%
2025-03-27 0 10.68 10.64 10.84 10.56 10.80 458,000 4,890,000 10.677 10.28 10.24 10.43 10.16 10.40 475,812 10.277 -0.74%
2025-03-26 0 10.76 10.60 10.80 10.60 10.80 814,000 8,744,520 10.743 10.36 10.20 10.40 10.20 10.40 845,657 10.341 1.89%
2025-03-25 0 10.56 10.50 11.04 10.50 10.82 888,000 9,489,360 10.686 10.16 10.11 10.63 10.11 10.41 922,535 10.286 -1.31%
2025-03-24 0 10.70 10.48 11.04 10.50 10.76 646,000 6,874,080 10.641 10.30 10.09 10.63 10.11 10.36 671,123 10.243 1.52%
2025-03-21 0 10.54 10.50 10.78 10.48 10.84 750,000 7,944,000 10.592 10.15 10.11 10.38 10.09 10.43 779,168 10.195 -3.66%
2025-03-20 0 10.94 10.86 10.96 10.86 11.04 422,000 4,612,720 10.931 10.53 10.45 10.55 10.45 10.63 438,412 10.521 -1.80%
2025-03-19 0 11.14 11.10 11.24 10.84 11.40 946,000 10,536,080 11.138 10.72 10.68 10.82 10.43 10.97 982,791 10.721 0.36%
2025-03-18 0 11.10 11.00 11.10 11.00 11.18 712,000 7,868,520 11.051 10.68 10.59 10.68 10.59 10.76 739,690 10.638 1.09%
2025-03-17 0 10.98 10.88 11.28 10.68 11.16 486,000 5,293,040 10.891 10.57 10.47 10.86 10.28 10.74 504,901 10.483 1.29%
2025-03-14 0 10.84 10.80 10.90 10.54 10.92 412,000 4,433,240 10.760 10.43 10.40 10.49 10.15 10.51 428,023 10.357 1.88%
2025-03-13 0 10.64 10.60 11.18 10.58 10.94 1,122,000 11,939,680 10.641 10.24 10.20 10.76 10.18 10.53 1,165,635 10.243 -1.85%
2025-03-12 0 10.84 10.80 11.28 10.74 11.54 782,000 8,700,440 11.126 10.43 10.40 10.86 10.34 11.11 812,412 10.709 -7.35%
2025-03-11 0 11.70 11.64 11.76 11.46 11.74 332,000 3,846,160 11.585 11.26 11.20 11.32 11.03 11.30 344,912 11.151 0.69%
2025-03-10 0 11.62 11.48 11.98 11.48 11.74 432,000 5,020,440 11.621 11.19 11.05 11.53 11.05 11.30 448,801 11.186 -1.36%
2025-03-07 0 11.78 11.20 11.80 11.68 12.12 746,000 8,857,120 11.873 11.34 10.78 11.36 11.24 11.67 775,012 11.428 0.86%
2025-03-06 0 11.68 11.46 11.70 11.46 11.76 520,000 6,058,320 11.651 11.24 11.03 11.26 11.03 11.32 540,223 11.214 4.66%
2025-03-05 0 11.16 11.00 11.20 10.86 11.16 1,216,000 13,351,600 10.980 10.74 10.59 10.78 10.45 10.74 1,263,291 10.569 4.30%
2025-03-04 0 10.70 10.50 10.88 10.42 10.74 474,000 4,998,760 10.546 10.30 10.11 10.47 10.03 10.34 492,434 10.151 -0.19%
2025-03-03 0 10.72 10.50 11.04 10.62 11.04 504,000 5,423,800 10.762 10.32 10.11 10.63 10.22 10.63 523,601 10.359 -1.11%
2025-02-28 0 10.84 10.82 10.92 10.76 11.20 1,858,000 20,250,720 10.899 10.43 10.41 10.51 10.36 10.78 1,930,259 10.491 -5.74%
2025-02-27 0 11.50 11.40 12.10 11.22 11.74 1,632,000 18,635,920 11.419 11.07 10.97 11.65 10.80 11.30 1,695,469 10.992 -2.54%
2025-02-26 0 11.80 11.70 12.00 11.70 12.26 1,300,000 15,467,800 11.898 11.36 11.26 11.55 11.26 11.80 1,350,558 11.453 -1.34%
2025-02-25 0 11.96 11.74 12.28 11.74 12.20 1,350,000 16,076,960 11.909 11.51 11.30 11.82 11.30 11.74 1,402,502 11.463 -1.16%
2025-02-24 0 12.10 12.16 12.80 11.98 12.34 1,006,000 12,157,760 12.085 11.65 11.70 12.32 11.53 11.88 1,045,124 11.633 -4.27%
2025-02-21 0 12.64 12.54 12.80 11.06 12.64 3,482,000 40,936,400 11.757 12.17 12.07 12.32 10.65 12.17 3,617,417 11.316 15.54%
2025-02-20 0 10.94 10.90 10.94 10.92 12.30 3,502,000 40,702,800 11.623 10.53 10.49 10.53 10.51 11.84 3,638,195 11.188 -6.81%
2025-02-19 0 11.74 11.70 11.80 11.42 11.76 1,662,000 19,327,960 11.629 11.30 11.26 11.36 10.99 11.32 1,726,636 11.194 0.17%
2025-02-18 0 11.72 11.00 11.78 11.46 11.82 1,674,000 19,469,440 11.630 11.28 10.59 11.34 11.03 11.38 1,739,103 11.195 0.00%
2025-02-17 0 11.72 11.32 11.98 11.58 11.96 1,318,000 15,540,640 11.791 11.28 10.90 11.53 11.15 11.51 1,369,258 11.350 -0.34%
2025-02-14 0 11.76 - 12.00 11.52 11.80 2,080,000 24,284,880 11.675 11.32 - 11.55 11.09 11.36 2,160,892 11.238 3.70%
2025-02-13 0 11.34 11.32 11.90 11.30 11.82 1,620,000 18,813,000 11.613 10.92 10.90 11.45 10.88 11.38 1,683,003 11.178 -5.50%
2025-02-12 0 12.00 11.82 12.08 11.50 12.02 2,238,000 26,574,840 11.874 11.55 11.38 11.63 11.07 11.57 2,325,037 11.430 5.08%
2025-02-11 0 11.42 11.20 11.60 11.10 11.54 1,596,000 18,080,560 11.329 10.99 10.78 11.17 10.68 11.11 1,658,069 10.905 0.18%
2025-02-10 0 11.40 11.10 11.48 11.30 11.62 1,726,000 19,667,760 11.395 10.97 10.68 11.05 10.88 11.19 1,793,125 10.968 0.00%
2025-02-07 0 11.40 - 11.42 10.50 11.74 3,460,000 39,540,960 11.428 10.97 - 10.99 10.11 11.30 3,594,562 11.000 5.95%
2025-02-06 0 10.76 10.48 10.76 10.40 10.88 3,356,000 35,860,440 10.685 10.36 10.09 10.36 10.01 10.47 3,486,517 10.285 5.70%
2025-02-05 0 10.18 - 10.18 9.760 10.40 2,922,000 29,867,360 10.222 9.799 - 9.799 9.395 10.01 3,035,638 9.8389 3.04%
2025-02-04 0 9.880 9.780 9.960 9.470 9.980 1,368,000 13,432,720 9.8192 9.510 9.414 9.587 9.115 9.606 1,421,202 9.4517 6.58%
2025-02-03 0 9.270 8.950 9.340 8.670 9.300 492,000 4,482,160 9.1101 8.923 8.615 8.990 8.345 8.952 511,134 8.7690 6.80%
2025-01-28 0 8.680 8.680 8.700 8.550 8.720 284,000 2,453,780 8.6401 8.355 8.355 8.374 8.230 8.394 295,045 8.3166 -1.92%
2025-01-27 0 8.850 8.780 8.870 8.790 8.940 76,000 672,700 8.8513 8.519 8.451 8.538 8.461 8.605 78,956 8.5200 0.57%
2025-01-24 0 8.800 8.710 8.850 8.640 8.810 78,000 683,360 8.7610 8.471 8.384 8.519 8.317 8.480 81,033 8.4331 2.21%
2025-01-23 0 8.610 8.600 8.770 8.610 8.790 40,000 348,720 8.7180 8.288 8.278 8.442 8.288 8.461 41,556 8.3916 0.70%
2025-01-22 0 8.550 8.520 9.080 8.450 8.580 304,000 2,586,160 8.5071 8.230 8.201 8.740 8.134 8.259 315,823 8.1886 -2.62%
2025-01-21 0 8.780 8.780 8.860 8.750 8.890 80,000 704,920 8.8115 8.451 8.451 8.528 8.422 8.557 83,111 8.4816 -0.57%
2025-01-20 0 8.830 8.800 9.300 8.700 8.890 108,000 954,880 8.8415 8.499 8.471 8.952 8.374 8.557 112,200 8.5105 1.38%
2025-01-17 0 8.710 8.690 9.950 8.550 8.710 88,000 763,140 8.6720 8.384 8.365 9.578 8.230 8.384 91,422 8.3474 -0.68%
2025-01-16 0 8.770 8.750 8.900 8.700 8.800 394,000 3,447,920 8.7511 8.442 8.422 8.567 8.374 8.471 409,323 8.4235 1.15%
2025-01-15 0 8.670 8.600 - 8.580 8.720 86,000 740,520 8.6107 8.345 8.278 - 8.259 8.394 89,345 8.2884 -1.14%
2025-01-14 0 8.770 8.750 - 8.660 8.790 98,000 856,280 8.7376 8.442 8.422 - 8.336 8.461 101,811 8.4105 0.23%
2025-01-13 0 8.750 8.720 9.950 8.650 8.750 74,000 644,700 8.7122 8.422 8.394 9.578 8.326 8.422 76,878 8.3860 -1.13%
2025-01-10 0 8.850 8.800 9.120 8.820 9.080 104,000 927,820 8.9213 8.519 8.471 8.779 8.490 8.740 108,045 8.5874 -4.84%
2025-01-09 0 9.300 8.900 9.370 9.260 9.360 442,000 4,111,560 9.3022 8.952 8.567 9.019 8.913 9.010 459,190 8.9539 3.22%
2025-01-08 0 9.010 8.950 9.950 8.950 9.040 62,000 556,840 8.9813 8.673 8.615 9.578 8.615 8.702 64,411 8.6451 -1.42%
2025-01-07 0 9.140 9.020 9.950 9.070 9.290 118,000 1,083,020 9.1781 8.798 8.682 9.578 8.730 8.942 122,589 8.8346 -2.04%
2025-01-06 0 9.330 9.310 9.700 9.330 9.660 432,000 4,128,400 9.5565 8.981 8.961 9.337 8.981 9.298 448,801 9.1987 0.86%
2025-01-03 0 9.250 9.230 9.500 9.230 9.440 62,000 580,440 9.3619 8.904 8.884 9.144 8.884 9.087 64,411 9.0115 0.33%
2025-01-02 0 9.220 9.200 9.950 9.200 9.450 244,000 2,278,100 9.3365 8.875 8.856 9.578 8.856 9.096 253,489 8.9870 -3.25%
2024-12-31 0 9.530 9.530 9.570 9.530 9.670 274,000 2,637,040 9.6242 9.173 9.173 9.212 9.173 9.308 284,656 9.2640 -0.83%
2024-12-30 0 9.610 9.580 9.630 9.560 9.750 532,000 5,121,140 9.6262 9.250 9.221 9.270 9.202 9.385 552,690 9.2658 -3.42%
2024-12-27 0 9.950 9.640 9.980 9.160 9.950 2,466,000 24,029,220 9.7442 9.578 9.279 9.606 8.817 9.578 2,561,904 9.3794 9.70%
2024-12-24 0 9.070 9.070 9.100 9.010 9.160 120,000 1,091,020 9.0918 8.730 8.730 8.759 8.673 8.817 124,667 8.7515 1.80%
2024-12-23 0 8.910 8.880 8.960 8.900 8.900 16,000 142,400 8.9000 8.576 8.548 8.625 8.567 8.567 16,622 8.5668 -0.11%
2024-12-20 0 8.920 8.590 8.940 8.900 8.940 20,000 178,460 8.9230 8.586 8.268 8.605 8.567 8.605 20,778 8.5890 1.02%
2024-12-19 0 8.830 8.690 9.000 8.820 8.860 80,000 706,400 8.8300 8.499 8.365 8.663 8.490 8.528 83,111 8.4995 -0.23%
2024-12-18 0 8.850 8.750 8.850 8.720 8.870 88,000 774,840 8.8050 8.519 8.422 8.519 8.394 8.538 91,422 8.4754 2.91%
2024-12-17 0 8.600 8.600 - 8.600 8.720 140,000 1,208,520 8.6323 8.278 8.278 - 8.278 8.394 145,445 8.3091 -0.46%
2024-12-16 0 8.640 8.500 8.720 8.630 8.790 86,000 745,980 8.6742 8.317 8.182 8.394 8.307 8.461 89,345 8.3495 0.93%
2024-12-13 0 8.560 8.570 8.950 8.560 8.900 264,000 2,286,920 8.6626 8.240 8.249 8.615 8.240 8.567 274,267 8.3383 -3.28%
2024-12-12 0 8.850 8.800 8.970 8.790 8.960 102,000 907,700 8.8990 8.519 8.471 8.634 8.461 8.625 105,967 8.5659 1.14%
2024-12-11 0 8.750 8.750 9.000 8.710 9.050 72,000 642,060 8.9175 8.422 8.422 8.663 8.384 8.711 74,800 8.5837 -2.02%
2024-12-10 0 8.930 8.800 8.980 8.910 9.040 166,000 1,486,880 8.9571 8.596 8.471 8.644 8.576 8.702 172,456 8.6218 1.36%
2024-12-09 0 8.810 8.800 8.970 8.570 8.810 74,000 643,120 8.6908 8.480 8.471 8.634 8.249 8.480 76,878 8.3655 1.85%
2024-12-06 0 8.650 8.640 8.680 8.580 8.680 54,000 466,860 8.6456 8.326 8.317 8.355 8.259 8.355 56,100 8.3219 0.82%
2024-12-05 0 8.580 8.510 8.980 8.580 8.700 100,000 861,420 8.6142 8.259 8.191 8.644 8.259 8.374 103,889 8.2917 -1.72%
2024-12-04 0 8.730 8.720 - 8.730 8.830 66,000 577,880 8.7558 8.403 8.394 - 8.403 8.499 68,567 8.4280 -1.69%
2024-12-03 0 8.880 8.380 8.900 8.630 8.980 236,000 2,086,780 8.8423 8.548 8.066 8.567 8.307 8.644 245,178 8.5113 3.98%
2024-12-02 0 8.540 8.510 - 8.500 8.560 38,000 324,180 8.5311 8.220 8.191 - 8.182 8.240 39,478 8.2117 1.07%
2024-11-29 0 8.450 8.430 - 8.410 8.470 134,000 1,133,280 8.4573 8.134 8.114 - 8.095 8.153 139,211 8.1407 -0.12%
2024-11-28 0 8.460 8.450 - 8.460 8.560 58,000 494,000 8.5172 8.143 8.134 - 8.143 8.240 60,256 8.1984 -2.53%
2024-11-27 0 8.680 8.650 8.700 8.490 8.680 60,000 512,820 8.5470 8.355 8.326 8.374 8.172 8.355 62,333 8.2270 3.20%
2024-11-26 0 8.490 8.410 8.650 8.490 8.560 16,000 136,080 8.5050 8.096 8.020 8.249 8.096 8.163 16,779 8.1103 0.00%
2024-11-25 0 8.490 8.300 8.610 8.490 8.600 46,000 394,480 8.5757 8.096 7.915 8.210 8.096 8.201 48,238 8.1777 0.35%
2024-11-22 0 8.460 8.420 8.750 8.440 8.790 216,000 1,852,160 8.5748 8.067 8.029 8.344 8.048 8.382 226,511 8.1769 -1.40%
2024-11-21 0 8.580 8.570 8.690 8.560 8.690 140,000 1,207,860 8.6276 8.182 8.172 8.287 8.163 8.287 146,813 8.2272 2.39%
2024-11-20 0 8.380 8.390 - 8.300 8.480 208,000 1,741,480 8.3725 7.991 8.001 - 7.915 8.087 218,121 7.9840 -0.12%
2024-11-19 0 8.390 8.390 - 8.320 8.450 230,000 1,930,760 8.3946 8.001 8.001 - 7.934 8.058 241,192 8.0051 -0.24%
2024-11-18 0 8.410 8.380 - 8.330 8.640 476,000 3,995,500 8.3939 8.020 7.991 - 7.943 8.239 499,163 8.0044 -1.75%
2024-11-15 0 8.560 8.500 - 8.550 8.790 932,000 8,087,160 8.6772 8.163 8.106 - 8.153 8.382 977,352 8.2746 -2.06%
2024-11-14 0 8.740 8.710 - 8.690 8.830 108,000 946,700 8.7657 8.334 8.306 - 8.287 8.420 113,255 8.3590 -3.10%
2024-11-13 0 9.020 8.800 9.100 8.950 9.090 138,000 1,241,520 8.9965 8.601 8.392 8.678 8.535 8.668 144,715 8.5791 2.15%
2024-11-12 0 8.830 8.780 - 8.830 9.130 260,000 2,335,700 8.9835 8.420 8.373 - 8.420 8.706 272,652 8.5666 -4.75%
2024-11-11 0 9.270 9.210 - 8.950 9.390 250,000 2,274,740 9.0990 8.840 8.783 - 8.535 8.954 262,165 8.6767 1.98%
2024-11-08 0 9.090 9.000 9.300 9.040 9.250 182,000 1,673,440 9.1947 8.668 8.582 8.868 8.621 8.821 190,856 8.7681 1.45%
2024-11-07 0 8.960 8.960 - 8.940 9.120 306,000 2,750,320 8.9880 8.544 8.544 - 8.525 8.697 320,890 8.5709 -2.50%
2024-11-06 0 9.190 9.170 - 9.190 9.440 388,000 3,607,560 9.2978 8.764 8.744 - 8.764 9.002 406,880 8.8664 -3.67%
2024-11-05 0 9.540 9.530 9.600 9.350 9.540 208,000 1,969,020 9.4664 9.097 9.088 9.155 8.916 9.097 218,121 9.0272 0.95%
2024-11-04 0 9.450 9.330 9.600 9.380 9.600 218,000 2,060,680 9.4527 9.011 8.897 9.155 8.945 9.155 228,608 9.0140 0.32%
2024-11-01 0 9.420 9.420 9.600 9.320 9.450 400,000 3,757,120 9.3928 8.983 8.983 9.155 8.888 9.011 419,464 8.9569 -0.32%
2024-10-31 0 9.450 - 9.600 9.400 9.660 260,000 2,473,100 9.5119 9.011 - 9.155 8.964 9.212 272,652 9.0705 -1.66%
2024-10-30 0 9.610 9.610 9.900 9.610 9.770 310,000 3,003,300 9.6881 9.164 9.164 9.441 9.164 9.317 325,085 9.2385 -2.54%
2024-10-29 0 9.860 9.820 10.66 9.800 10.02 684,000 6,761,660 9.8855 9.402 9.364 10.17 9.345 9.555 717,284 9.4268 -1.20%
2024-10-28 0 9.980 9.800 10.66 9.960 10.04 804,000 8,041,920 10.002 9.517 9.345 10.17 9.498 9.574 843,123 9.5382 -0.99%
2024-10-25 0 10.08 9.800 10.42 9.980 10.22 764,000 7,709,520 10.091 9.612 9.345 9.936 9.517 9.746 801,177 9.6227 1.92%
2024-10-24 0 9.890 9.870 10.66 9.890 10.04 874,000 8,710,740 9.9665 9.431 9.412 10.17 9.431 9.574 916,530 9.5040 -2.66%
2024-10-23 0 10.16 10.10 10.88 10.12 10.24 1,074,000 10,921,640 10.169 9.689 9.631 10.38 9.650 9.765 1,126,262 9.6972 -0.97%
2024-10-22 0 10.26 10.00 11.00 10.18 10.48 1,506,000 15,536,840 10.317 9.784 9.536 10.49 9.708 9.994 1,579,283 9.8379 -2.84%
2024-10-21 0 10.56 10.50 10.84 10.48 10.92 1,984,000 21,305,600 10.739 10.07 10.01 10.34 9.994 10.41 2,080,543 10.240 -0.56%
2024-10-18 0 10.62 10.10 10.60 10.26 10.66 1,581,000 16,531,060 10.456 10.13 9.631 10.11 9.784 10.17 1,657,933 9.9709 5.99%
2024-10-17 0 10.02 9.950 10.02 10.00 10.38 1,234,000 12,607,480 10.217 9.555 9.488 9.555 9.536 9.898 1,294,047 9.7427 -0.99%
2024-10-16 0 10.12 10.04 10.20 9.900 10.22 1,710,000 17,274,520 10.102 9.650 9.574 9.727 9.441 9.746 1,793,210 9.6333 1.20%
2024-10-15 0 10.00 9.930 10.26 9.950 10.38 1,728,000 17,672,220 10.227 9.536 9.469 9.784 9.488 9.898 1,812,086 9.7524 -1.38%
2024-10-14 0 10.14 10.14 10.18 9.690 10.18 2,524,000 25,058,760 9.9282 9.669 9.669 9.708 9.240 9.708 2,646,820 9.4675 3.36%
2024-10-10 0 9.810 9.400 9.810 9.540 9.920 2,888,000 28,219,640 9.7713 9.355 8.964 9.355 9.097 9.460 3,028,532 9.3179 4.58%
2024-10-09 0 9.380 9.300 10.00 9.210 9.780 6,148,000 58,569,540 9.5266 8.945 8.868 9.536 8.783 9.326 6,447,167 9.0845 0.21%
2024-10-08 0 9.360 9.200 9.390 9.360 10.34 4,878,000 48,182,240 9.8775 8.926 8.773 8.954 8.926 9.860 5,115,368 9.4191 -11.03%
2024-10-07 0 10.52 10.52 10.60 10.30 10.72 4,080,000 42,849,680 10.502 10.03 10.03 10.11 9.822 10.22 4,278,536 10.015 3.95%
2024-10-04 0 10.12 10.10 10.14 9.660 10.12 2,730,000 27,083,000 9.9205 9.650 9.631 9.669 9.212 9.650 2,862,844 9.4602 3.16%
2024-10-03 0 9.810 9.680 10.08 9.600 10.00 1,848,000 18,142,220 9.8172 9.355 9.231 9.612 9.155 9.536 1,937,925 9.3617 -2.10%
2024-10-02 0 10.02 10.00 10.04 9.780 10.16 2,144,000 21,375,860 9.9701 9.555 9.536 9.574 9.326 9.689 2,248,329 9.5074 4.81%
2024-09-30 0 9.560 9.380 9.830 9.280 9.810 3,948,000 37,628,840 9.5311 9.116 8.945 9.374 8.849 9.355 4,140,113 9.0888 -2.35%
2024-09-27 0 9.790 9.790 9.830 9.420 9.880 2,530,000 24,431,960 9.6569 9.336 9.336 9.374 8.983 9.422 2,653,112 9.2088 5.27%
2024-09-26 0 9.300 8.930 9.350 8.900 9.300 1,282,000 11,722,500 9.1439 8.868 8.516 8.916 8.487 8.868 1,344,383 8.7196 4.61%
2024-09-25 0 8.890 8.700 8.960 8.940 9.150 2,164,000 19,581,740 9.0489 8.477 8.296 8.544 8.525 8.725 2,269,302 8.6290 -0.67%
2024-09-24 0 8.950 8.920 9.000 8.890 8.980 382,000 3,409,860 8.9263 8.535 8.506 8.582 8.477 8.563 400,588 8.5121 2.40%
2024-09-23 0 8.740 8.280 8.800 8.640 8.820 190,000 1,660,360 8.7387 8.334 7.896 8.392 8.239 8.411 199,246 8.3332 2.70%
2024-09-20 0 8.510 8.280 8.680 8.510 8.660 124,000 1,068,620 8.6179 8.115 7.896 8.277 8.115 8.258 130,034 8.2180 -0.23%
2024-09-19 0 8.530 8.480 8.630 8.440 8.540 288,000 2,445,860 8.4926 8.134 8.087 8.230 8.048 8.144 302,014 8.0985 -0.93%
2024-09-17 0 8.610 8.280 8.670 8.600 8.650 112,000 966,580 8.6302 8.210 7.896 8.268 8.201 8.249 117,450 8.2297 0.58%
2024-09-16 0 8.560 8.400 8.560 8.360 8.560 102,000 857,140 8.4033 8.163 8.010 8.163 7.972 8.163 106,963 8.0134 1.54%
2024-09-13 0 8.430 - 8.430 8.330 8.430 156,000 1,309,920 8.3969 8.039 - 8.039 7.943 8.039 163,591 8.0073 1.20%
2024-09-12 0 8.330 8.070 8.500 8.290 8.420 106,000 887,520 8.3728 7.943 7.696 8.106 7.905 8.029 111,158 7.9843 1.34%
2024-09-11 0 8.220 8.200 8.300 8.080 8.220 232,000 1,886,920 8.1333 7.839 7.819 7.915 7.705 7.839 243,289 7.7559 -0.12%
2024-09-10 0 8.230 8.200 - 8.110 8.260 262,000 2,147,600 8.1969 7.848 7.819 - 7.734 7.877 274,749 7.8166 -1.20%
2024-09-09 0 8.330 8.180 8.780 8.220 8.340 260,000 2,148,200 8.2623 7.943 7.800 8.373 7.839 7.953 272,652 7.8789 -1.77%
2024-09-05 0 8.480 8.480 8.780 8.460 8.540 154,000 1,307,040 8.4873 8.087 8.087 8.373 8.067 8.144 161,494 8.0934 -0.70%
2024-09-04 0 8.540 8.480 8.600 8.280 8.540 176,000 1,472,400 8.3659 8.144 8.087 8.201 7.896 8.144 184,564 7.9777 -0.70%
2024-09-03 0 8.600 8.440 - 8.590 8.650 92,000 792,600 8.6152 8.201 8.048 - 8.191 8.249 96,477 8.2154 0.23%
2024-09-02 0 8.580 8.560 - 8.520 8.660 164,000 1,406,540 8.5765 8.182 8.163 - 8.125 8.258 171,980 8.1785 -1.83%
2024-08-30 0 8.740 8.670 8.800 8.670 8.790 68,000 593,080 8.7218 8.334 8.268 8.392 8.268 8.382 71,309 8.3171 1.39%
2024-08-29 0 8.620 8.600 8.630 8.520 8.620 282,000 2,413,420 8.5582 8.220 8.201 8.230 8.125 8.220 295,722 8.1611 0.00%
2024-08-28 0 8.620 8.610 - 8.570 8.680 12,000 103,940 8.6617 8.220 8.210 - 8.172 8.277 12,584 8.2597 -1.60%
2024-08-27 0 8.760 8.550 8.760 8.580 8.760 220,000 1,899,320 8.6333 8.354 8.153 8.354 8.182 8.354 230,705 8.2327 1.86%
2024-08-26 0 8.600 8.570 8.800 8.600 8.710 50,000 431,080 8.6216 8.201 8.172 8.392 8.201 8.306 52,433 8.2215 1.06%
2024-08-23 0 8.510 8.410 9.000 8.400 8.630 284,000 2,404,260 8.4657 8.115 8.020 8.582 8.010 8.230 297,820 8.0729 -2.74%
2024-08-22 0 8.750 8.750 - 8.590 8.750 78,000 672,880 8.6267 8.344 8.344 - 8.191 8.344 81,796 8.2264 3.18%
2024-08-21 0 8.480 8.450 8.960 8.410 8.570 150,000 1,271,600 8.4773 8.087 8.058 8.544 8.020 8.172 157,299 8.0840 -1.62%
2024-08-20 0 8.620 8.380 9.000 8.530 8.780 172,000 1,489,340 8.6590 8.220 7.991 8.582 8.134 8.373 180,370 8.2572 -2.49%
2024-08-19 0 8.840 8.680 9.000 8.840 9.110 234,000 2,097,060 8.9618 8.430 8.277 8.582 8.430 8.687 245,387 8.5459 -0.90%
2024-08-16 0 8.920 8.880 9.000 8.700 9.490 984,000 8,740,420 8.8825 8.506 8.468 8.582 8.296 9.050 1,031,882 8.4704 -2.94%
2024-08-15 0 9.190 9.200 - 9.060 9.580 1,440,000 13,443,920 9.3361 8.764 8.773 - 8.640 9.135 1,510,072 8.9028 -0.86%
2024-08-14 0 9.270 - 9.340 9.270 9.370 514,000 4,800,200 9.3389 8.840 - 8.907 8.840 8.935 539,012 8.9056 -0.54%
2024-08-13 0 9.320 8.100 - 9.240 9.460 932,000 8,696,060 9.3305 8.888 7.724 - 8.811 9.021 977,352 8.8976 -1.69%
2024-08-12 0 9.480 9.000 - 9.350 9.490 700,000 6,577,680 9.3967 9.040 8.582 - 8.916 9.050 734,063 8.9607 2.82%
2024-08-09 0 9.220 - 9.380 9.120 9.290 1,062,000 9,811,740 9.2389 8.792 - 8.945 8.697 8.859 1,113,678 8.8102 1.54%
2024-08-08 0 9.080 9.010 - 8.880 9.160 276,000 2,501,400 9.0630 8.659 8.592 - 8.468 8.735 289,430 8.6425 0.78%
2024-08-07 0 9.010 - 9.140 8.990 9.060 146,000 1,317,180 9.0218 8.592 - 8.716 8.573 8.640 153,104 8.6031 1.24%
2024-08-06 0 8.900 - - 8.830 8.970 76,000 676,360 8.8995 8.487 - - 8.420 8.554 79,698 8.4865 1.48%
2024-08-05 0 8.770 8.540 - 8.570 8.860 126,000 1,109,900 8.8087 8.363 8.144 - 8.172 8.449 132,131 8.4000 -1.57%
2024-08-02 0 8.910 8.850 - 8.840 8.950 20,000 177,580 8.8790 8.497 8.439 - 8.430 8.535 20,973 8.4670 -4.30%
2024-08-01 0 9.310 - - 9.220 9.370 508,000 4,722,580 9.2964 8.878 - - 8.792 8.935 532,720 8.8650 -0.75%
2024-07-31 0 9.380 9.100 - 9.100 9.410 438,000 4,069,400 9.2909 8.945 8.678 - 8.678 8.973 459,313 8.8597 3.52%
2024-07-30 0 9.340 9.330 - 9.240 9.340 348,000 3,239,400 9.3086 8.641 8.631 - 8.548 8.641 376,167 8.6116 -0.21%
2024-07-29 0 9.360 9.340 - 9.300 9.410 502,000 4,698,020 9.3586 8.659 8.641 - 8.604 8.705 542,631 8.6579 1.74%
2024-07-26 0 9.200 9.200 9.480 9.200 9.340 536,000 4,985,620 9.3015 8.511 8.511 8.770 8.511 8.641 579,383 8.6050 0.44%
2024-07-25 0 9.160 9.100 - 9.200 9.460 660,000 6,168,360 9.3460 8.474 8.419 - 8.511 8.752 713,419 8.6462 -4.38%
2024-07-24 0 9.580 9.440 - 9.550 9.830 490,000 4,744,240 9.6821 8.863 8.733 - 8.835 9.094 529,660 8.9571 -2.54%
2024-07-23 0 9.830 9.750 10.30 9.710 10.04 726,000 7,175,240 9.8833 9.094 9.020 9.529 8.983 9.288 784,761 9.1432 -0.30%
2024-07-22 0 9.860 9.740 - 9.480 9.860 544,000 5,243,780 9.6393 9.122 9.011 - 8.770 9.122 588,031 8.9175 4.56%
2024-07-19 0 9.430 9.400 9.730 9.420 9.710 684,000 6,577,740 9.6166 8.724 8.696 9.001 8.715 8.983 739,362 8.8965 -3.97%
2024-07-18 0 9.820 9.800 - 9.740 9.910 666,000 6,541,480 9.8220 9.085 9.066 - 9.011 9.168 719,905 9.0866 -1.11%
2024-07-17 0 9.930 9.800 - 9.840 10.02 722,000 7,178,260 9.9422 9.186 9.066 - 9.103 9.270 780,438 9.1977 -1.10%
2024-07-16 0 10.04 10.02 - 10.04 10.22 920,000 9,285,680 10.093 9.288 9.270 - 9.288 9.455 994,463 9.3374 -1.76%
2024-07-15 0 10.22 10.10 - 10.08 10.40 1,764,000 18,008,440 10.209 9.455 9.344 - 9.325 9.621 1,906,776 9.4444 -2.11%
2024-07-12 0 10.44 10.34 11.98 10.34 10.60 1,720,000 17,946,800 10.434 9.658 9.566 11.08 9.566 9.806 1,859,214 9.6529 -2.61%
2024-07-11 0 10.72 10.72 - 10.52 10.74 574,000 6,101,520 10.630 9.917 9.917 - 9.732 9.936 620,459 9.8339 1.90%
2024-07-10 0 10.52 10.50 10.80 10.50 10.68 1,086,000 11,517,560 10.605 9.732 9.714 9.991 9.714 9.880 1,173,899 9.8114 -0.57%
2024-07-09 0 10.58 10.20 10.72 10.40 10.66 1,136,000 11,960,000 10.528 9.788 9.436 9.917 9.621 9.862 1,227,946 9.7398 3.32%
2024-07-08 0 10.24 10.16 10.46 10.16 10.38 766,000 7,881,320 10.289 9.473 9.399 9.677 9.399 9.603 827,999 9.5185 -0.97%
2024-07-05 0 10.34 10.28 10.60 10.30 10.64 514,000 5,382,160 10.471 9.566 9.510 9.806 9.529 9.843 555,602 9.6871 -2.08%
2024-07-04 0 10.56 10.56 10.90 10.50 10.62 424,000 4,482,080 10.571 9.769 9.769 10.08 9.714 9.825 458,318 9.7794 2.52%
2024-07-03 0 10.30 10.02 - 10.06 10.42 908,000 9,292,000 10.233 9.529 9.270 - 9.307 9.640 981,492 9.4672 0.00%
2024-07-02 0 10.30 10.26 - 10.14 10.36 664,000 6,827,320 10.282 9.529 9.492 - 9.381 9.584 717,743 9.5122 0.39%
2024-06-28 0 10.26 10.24 10.90 10.26 10.60 814,000 8,476,560 10.413 9.492 9.473 10.08 9.492 9.806 879,884 9.6337 -1.54%
2024-06-27 0 10.42 10.32 11.60 10.40 10.62 1,084,000 11,367,680 10.487 9.640 9.547 10.73 9.621 9.825 1,171,737 9.7016 -1.70%
2024-06-26 0 10.60 10.50 10.78 10.52 10.70 690,000 7,303,200 10.584 9.806 9.714 9.973 9.732 9.899 745,848 9.7918 1.34%
2024-06-25 0 10.46 10.46 10.60 10.42 10.66 1,408,000 14,831,040 10.533 9.677 9.677 9.806 9.640 9.862 1,521,961 9.7447 -3.68%
2024-06-24 0 10.86 10.90 11.04 10.72 11.04 926,000 10,043,840 10.846 10.05 10.08 10.21 9.917 10.21 1,000,949 10.034 -2.51%
2024-06-21 0 11.14 - 11.66 11.04 11.40 820,000 9,225,960 11.251 10.31 - 10.79 10.21 10.55 886,370 10.409 -0.71%
2024-06-20 0 11.22 - 11.32 11.16 11.36 958,000 10,805,480 11.279 10.38 - 10.47 10.32 10.51 1,035,539 10.435 0.00%
2024-06-19 0 11.22 11.14 11.26 10.62 11.28 1,813,880 19,878,207 10.959 10.38 10.31 10.42 9.825 10.44 1,960,693 10.138 8.51%
2024-06-18 0 10.34 9.760 10.50 10.14 10.34 736,000 7,517,760 10.214 9.566 9.029 9.714 9.381 9.566 795,571 9.4495 3.92%
2024-06-17 0 9.950 9.890 10.40 9.810 10.12 1,676,000 16,737,200 9.9864 9.205 9.149 9.621 9.075 9.362 1,811,653 9.2386 -1.29%
2024-06-14 0 10.08 9.990 - 9.940 10.14 1,210,000 12,111,380 10.009 9.325 9.242 - 9.196 9.381 1,307,936 9.2599 -0.20%
2024-06-13 0 10.10 10.00 - 9.930 10.28 1,106,000 11,114,140 10.049 9.344 9.251 - 9.186 9.510 1,195,518 9.2965 1.00%
2024-06-12 0 10.00 9.870 - 9.890 10.10 912,000 9,102,000 9.9803 9.251 9.131 - 9.149 9.344 985,816 9.2330 -1.19%
2024-06-11 0 10.12 9.900 - 9.970 10.12 620,000 6,228,340 10.046 9.362 9.159 - 9.223 9.362 670,182 9.2935 1.91%
2024-06-07 0 9.930 9.840 - 9.900 10.36 1,162,000 11,731,120 10.096 9.186 9.103 - 9.159 9.584 1,256,051 9.3397 -6.32%
2024-06-06 0 10.60 10.62 10.84 10.48 10.80 2,070,000 22,015,760 10.636 9.806 9.825 10.03 9.695 9.991 2,237,543 9.8393 3.31%
2024-06-05 0 10.26 10.12 10.64 10.18 10.50 1,444,000 14,911,760 10.327 9.492 9.362 9.843 9.418 9.714 1,560,875 9.5535 -2.29%
2024-06-04 0 10.50 10.48 - 10.32 10.54 1,348,000 14,105,800 10.464 9.714 9.695 - 9.547 9.751 1,457,105 9.6807 0.38%
2024-06-03 0 10.46 10.42 10.70 10.36 10.74 1,198,000 12,683,480 10.587 9.677 9.640 9.899 9.584 9.936 1,294,964 9.7945 0.77%
2024-05-31 0 10.38 - 10.70 10.38 10.72 1,498,000 15,808,280 10.553 9.603 - 9.899 9.603 9.917 1,619,246 9.7627 -2.81%
2024-05-30 0 10.68 10.62 11.20 10.60 11.06 1,470,000 15,977,080 10.869 9.880 9.825 10.36 9.806 10.23 1,588,980 10.055 -1.29%
2024-05-29 0 10.82 10.86 - 10.56 10.88 1,546,000 16,548,440 10.704 10.01 10.05 - 9.769 10.07 1,671,131 9.9025 -1.28%
2024-05-28 0 10.96 10.80 - 10.96 11.28 766,000 8,533,040 11.140 10.14 9.991 - 10.14 10.44 827,999 10.306 -1.62%
2024-05-27 0 11.14 10.96 - 10.38 11.36 3,102,000 34,081,120 10.987 10.31 10.14 - 9.603 10.51 3,353,071 10.164 8.58%
2024-05-24 0 10.26 10.22 10.88 10.14 10.50 2,124,000 21,888,400 10.305 9.492 9.455 10.07 9.381 9.714 2,295,913 9.5336 -2.29%
2024-05-23 0 10.50 - 10.50 10.40 10.78 1,796,940 18,944,517 10.543 9.714 - 9.714 9.621 9.973 1,942,382 9.7532 -1.13%
2024-05-22 0 10.62 10.56 10.84 9.970 10.74 3,434,000 35,824,680 10.432 9.825 9.769 10.03 9.223 9.936 3,711,943 9.6512 12.38%
2024-05-21 0 9.450 9.380 9.880 9.280 9.740 572,000 5,435,200 9.5021 8.742 8.678 9.140 8.585 9.011 618,297 8.7906 0.00%
2024-05-20 0 9.450 9.380 - 9.350 9.460 670,000 6,300,200 9.4033 8.742 8.678 - 8.650 8.752 724,229 8.6992 -0.11%
2024-05-17 0 9.460 9.360 - 9.280 9.520 1,260,000 11,836,260 9.3939 8.752 8.659 - 8.585 8.807 1,361,983 8.6905 -0.94%
2024-05-16 0 9.550 - 9.800 9.480 9.910 1,938,000 18,595,560 9.5952 8.835 - 9.066 8.770 9.168 2,094,859 8.8768 0.63%
2024-05-14 0 9.490 - 9.740 9.450 9.630 1,032,000 9,831,020 9.5262 8.779 - 9.011 8.742 8.909 1,115,529 8.8129 0.74%
2024-05-13 0 9.420 9.360 9.780 9.260 9.540 920,000 8,642,480 9.3940 8.715 8.659 9.048 8.567 8.826 994,463 8.6906 0.75%
2024-05-10 0 9.350 - 9.530 9.350 9.690 2,340,000 22,264,040 9.5145 8.650 - 8.816 8.650 8.964 2,529,396 8.8021 -1.27%
2024-05-09 0 9.470 - 9.540 8.970 9.530 1,606,000 15,027,160 9.3569 8.761 - 8.826 8.298 8.816 1,735,987 8.6563 8.48%
2024-05-08 0 8.730 - 8.840 8.680 8.890 182,000 1,603,180 8.8087 8.076 - 8.178 8.030 8.224 196,731 8.1491 0.11%
2024-05-07 0 8.720 8.360 8.760 8.640 8.820 424,000 3,713,340 8.7579 8.067 7.734 8.104 7.993 8.160 458,318 8.1021 2.83%
2024-05-06 0 8.480 8.400 8.640 8.450 8.480 198,000 1,676,740 8.4684 7.845 7.771 7.993 7.817 7.845 214,026 7.8343 0.36%
2024-05-03 0 8.450 8.450 8.600 8.360 8.660 296,000 2,504,540 8.4613 7.817 7.817 7.956 7.734 8.012 319,958 7.8277 0.60%
2024-05-02 0 8.400 7.770 8.600 8.320 8.410 26,000 217,700 8.3731 7.771 7.188 7.956 7.697 7.780 28,104 7.7461 1.57%
2024-04-30 0 8.270 8.270 8.800 8.190 8.420 250,000 2,065,220 8.2609 7.651 7.651 8.141 7.577 7.790 270,235 7.6423 -0.96%
2024-04-29 0 8.350 8.300 8.600 8.350 8.370 72,000 601,920 8.3600 7.725 7.679 7.956 7.725 7.743 77,828 7.7340 -0.24%
2024-04-26 0 8.370 8.280 8.560 8.290 8.400 512,000 4,268,580 8.3371 7.743 7.660 7.919 7.669 7.771 553,441 7.7128 1.95%
2024-04-25 0 8.210 8.000 8.350 8.120 8.350 664,000 5,464,740 8.2300 7.595 7.401 7.725 7.512 7.725 717,743 7.6138 2.50%
2024-04-24 0 8.010 - 8.100 7.840 8.070 614,000 4,895,060 7.9724 7.410 - 7.493 7.253 7.466 663,696 7.3755 4.98%
2024-04-23 0 7.630 7.620 8.500 7.610 7.680 230,000 1,759,680 7.6508 7.059 7.049 7.864 7.040 7.105 248,616 7.0779 1.73%
2024-04-22 0 7.500 7.320 - 7.490 7.650 642,000 4,838,480 7.5366 6.938 6.772 - 6.929 7.077 693,963 6.9722 -1.06%
2024-04-19 0 7.580 7.440 7.800 7.430 7.620 336,000 2,530,120 7.5301 7.012 6.883 7.216 6.874 7.049 363,195 6.9663 -0.26%
2024-04-18 0 7.600 7.600 8.600 7.560 7.760 268,000 2,057,920 7.6788 7.031 7.031 7.956 6.994 7.179 289,692 7.1038 -0.52%
2024-04-17 0 7.640 7.600 8.600 7.600 7.680 198,000 1,512,900 7.6409 7.068 7.031 7.956 7.031 7.105 214,026 7.0688 -0.26%
2024-04-16 0 7.660 - 8.600 7.560 7.800 304,000 2,338,280 7.6917 7.086 - 7.956 6.994 7.216 328,605 7.1158 -3.77%
2024-04-15 0 7.960 7.700 8.600 7.720 7.960 66,000 515,100 7.8045 7.364 7.123 7.956 7.142 7.364 71,342 7.2202 3.24%
2024-04-12 0 7.710 7.660 8.900 7.710 7.950 172,000 1,342,720 7.8065 7.133 7.086 8.234 7.133 7.355 185,921 7.2220 -3.50%
2024-04-11 0 7.990 7.990 8.900 7.900 8.000 134,000 1,067,160 7.9639 7.392 7.392 8.234 7.308 7.401 144,846 7.3676 -1.36%
2024-04-10 0 8.100 7.950 8.900 8.000 8.100 218,000 1,753,020 8.0414 7.493 7.355 8.234 7.401 7.493 235,645 7.4393 -0.25%
2024-04-09 0 8.120 8.050 8.900 8.130 8.240 50,000 409,380 8.1876 7.512 7.447 8.234 7.521 7.623 54,047 7.5745 -0.98%
2024-04-08 0 8.200 8.170 8.600 8.040 8.260 84,000 686,020 8.1669 7.586 7.558 7.956 7.438 7.642 90,799 7.5554 2.50%
2024-04-05 0 8.000 7.850 8.600 7.840 7.970 160,000 1,269,520 7.9345 7.401 7.262 7.956 7.253 7.373 172,950 7.3404 -0.25%
2024-04-03 0 8.020 8.020 8.600 7.980 8.200 164,000 1,313,060 8.0065 7.419 7.419 7.956 7.382 7.586 177,274 7.4070 -3.02%
2024-04-02 0 8.270 8.220 9.330 8.250 8.360 94,000 783,380 8.3338 7.651 7.605 8.631 7.632 7.734 101,608 7.7098 -1.90%
2024-03-28 0 8.430 8.300 8.620 8.420 8.480 34,000 286,780 8.4347 7.799 7.679 7.975 7.790 7.845 36,752 7.8031 -0.12%
2024-03-27 0 8.440 8.320 8.620 8.400 8.500 218,000 1,840,860 8.4443 7.808 7.697 7.975 7.771 7.864 235,645 7.8120 -1.17%
2024-03-26 0 8.540 8.480 8.620 8.400 8.610 220,000 1,876,140 8.5279 7.901 7.845 7.975 7.771 7.965 237,806 7.8894 3.77%
2024-03-25 0 8.230 8.200 8.800 8.230 9.060 580,000 4,867,900 8.3929 7.614 7.586 8.141 7.614 8.382 626,944 7.7645 -9.16%
2024-03-22 0 9.060 - 9.170 8.930 9.060 34,000 306,940 9.0276 8.382 - 8.483 8.261 8.382 36,752 8.3517 1.46%
2024-03-21 0 8.930 - 9.100 8.930 8.990 96,000 861,160 8.9704 8.261 - 8.419 8.261 8.317 103,770 8.2987 2.88%
2024-03-20 0 8.680 8.670 9.600 8.680 8.760 82,000 715,840 8.7298 8.030 8.021 8.881 8.030 8.104 88,637 8.0761 -0.12%
2024-03-19 0 8.690 8.670 9.380 8.650 8.720 84,000 729,380 8.6831 8.039 8.021 8.678 8.002 8.067 90,799 8.0329 -1.14%
2024-03-18 0 8.790 7.800 9.380 8.690 8.810 90,000 785,700 8.7300 8.132 7.216 8.678 8.039 8.150 97,284 8.0763 0.92%
2024-03-15 0 8.710 8.720 9.380 8.630 8.700 288,000 2,497,460 8.6717 8.058 8.067 8.678 7.984 8.049 311,310 8.0224 -1.02%
2024-03-14 0 8.800 8.770 9.050 8.790 9.050 152,000 1,343,840 8.8411 8.141 8.113 8.372 8.132 8.372 164,303 8.1791 -2.87%
2024-03-13 0 9.060 8.820 9.080 8.940 9.140 292,000 2,646,620 9.0638 8.382 8.160 8.400 8.271 8.456 315,634 8.3851 3.07%
2024-03-12 0 8.790 8.560 - 8.560 8.850 196,000 1,699,540 8.6711 8.132 7.919 - 7.919 8.187 211,864 8.0218 2.21%
2024-03-11 0 8.600 8.450 - 8.390 8.720 258,000 2,212,480 8.5755 7.956 7.817 - 7.762 8.067 278,882 7.9334 -2.93%
2024-03-08 0 8.860 8.760 9.000 8.880 9.050 66,000 591,780 8.9664 8.197 8.104 8.326 8.215 8.372 71,342 8.2950 0.45%
2024-03-07 0 8.820 8.720 - 8.780 8.910 696,000 6,138,780 8.8201 8.160 8.067 - 8.123 8.243 752,333 8.1597 0.11%
2024-03-06 0 8.810 8.800 9.080 8.730 8.990 226,000 1,994,820 8.8266 8.150 8.141 8.400 8.076 8.317 244,292 8.1657 -0.90%
2024-03-05 0 8.890 8.820 8.950 8.800 8.990 324,000 2,890,120 8.9201 8.224 8.160 8.280 8.141 8.317 350,224 8.2522 -0.78%
2024-03-04 0 8.960 7.500 9.200 8.780 9.100 676,000 6,065,320 8.9724 8.289 6.938 8.511 8.123 8.419 730,714 8.3005 6.29%
2024-03-01 0 8.430 7.380 8.480 8.200 8.560 780,000 6,513,660 8.3508 7.799 6.827 7.845 7.586 7.919 843,132 7.7256 5.51%
2024-02-29 0 7.990 7.900 8.160 7.910 8.020 74,000 588,020 7.9462 7.392 7.308 7.549 7.318 7.419 79,989 7.3512 0.38%
2024-02-28 0 7.960 7.790 8.300 7.950 8.220 556,000 4,462,500 8.0261 7.364 7.207 7.679 7.355 7.605 601,002 7.4251 -3.05%
2024-02-27 0 8.210 8.090 8.310 8.020 8.200 248,000 2,018,320 8.1384 7.595 7.484 7.688 7.419 7.586 268,073 7.5290 0.00%
2024-02-26 0 8.210 8.170 8.250 8.170 8.300 746,000 6,144,180 8.2362 7.595 7.558 7.632 7.558 7.679 806,380 7.6195 3.53%
2024-02-23 0 7.930 7.880 8.100 7.420 7.960 1,280,000 9,757,580 7.6231 7.336 7.290 7.493 6.864 7.364 1,383,601 7.0523 -2.10%
2024-02-22 0 8.100 8.100 8.200 7.770 8.100 512,000 4,080,520 7.9698 7.493 7.493 7.586 7.188 7.493 553,441 7.3730 2.79%
2024-02-21 0 7.880 7.850 8.100 7.580 8.150 574,000 4,564,340 7.9518 7.290 7.262 7.493 7.012 7.540 620,459 7.3564 4.23%
2024-02-20 0 7.560 7.350 - 7.470 7.590 456,000 3,423,040 7.5067 6.994 6.800 - 6.911 7.022 492,908 6.9446 -2.33%
2024-02-19 0 7.740 7.600 - 7.550 7.750 368,000 2,822,180 7.6690 7.160 7.031 - 6.985 7.170 397,785 7.0947 -0.13%
2024-02-16 0 7.750 7.740 - 7.560 7.830 348,000 2,698,960 7.7556 7.170 7.160 - 6.994 7.244 376,167 7.1749 0.26%
2024-02-15 0 7.730 7.400 7.740 7.620 7.730 136,000 1,043,740 7.6746 7.151 6.846 7.160 7.049 7.151 147,008 7.0999 2.66%
2024-02-14 0 7.530 7.480 7.630 7.300 7.600 282,000 2,105,200 7.4652 6.966 6.920 7.059 6.753 7.031 304,825 6.9063 0.40%
2024-02-09 0 7.500 7.400 7.500 7.440 7.520 250,000 1,867,520 7.4701 6.938 6.846 6.938 6.883 6.957 270,235 6.9107 -0.79%
2024-02-08 0 7.560 7.530 7.700 7.480 7.670 210,000 1,589,500 7.5690 6.994 6.966 7.123 6.920 7.096 226,997 7.0023 1.48%
2024-02-07 0 7.450 7.380 7.730 7.450 7.830 538,000 4,140,420 7.6959 6.892 6.827 7.151 6.892 7.244 581,545 7.1197 -4.85%
2024-02-06 0 7.830 7.480 7.830 7.450 7.830 420,000 3,174,500 7.5583 7.244 6.920 7.244 6.892 7.244 453,994 6.9924 8.00%
2024-02-05 0 7.250 7.080 - 7.250 7.390 394,000 2,877,840 7.3042 6.707 6.550 - 6.707 6.837 425,890 6.7572 -0.96%
2024-02-02 0 7.320 6.500 - 7.320 7.690 430,000 3,220,740 7.4901 6.772 6.013 - 6.772 7.114 464,804 6.9292 -2.01%
2024-02-01 0 7.470 7.450 7.710 7.450 7.710 622,000 4,709,960 7.5723 6.911 6.892 7.133 6.892 7.133 672,344 7.0053 0.13%
2024-01-31 0 7.460 7.450 - 7.440 7.770 638,000 4,840,480 7.5870 6.901 6.892 - 6.883 7.188 689,639 7.0189 -4.85%
2024-01-30 0 7.840 7.750 - 7.780 8.230 534,000 4,295,500 8.0440 7.253 7.170 - 7.197 7.614 577,221 7.4417 -2.85%
2024-01-29 0 8.070 8.000 - 7.930 8.470 886,000 7,234,580 8.1654 7.466 7.401 - 7.336 7.836 957,712 7.5540 -4.95%
2024-01-26 0 8.490 8.520 - 8.210 8.820 1,956,000 16,656,000 8.5153 7.854 7.882 - 7.595 8.160 2,114,316 7.8777 -9.58%
2024-01-25 0 9.390 - 9.700 9.210 9.560 478,000 4,503,540 9.4216 8.687 - 8.974 8.520 8.844 516,689 8.7162 2.96%
2024-01-24 0 9.120 - 9.950 8.910 9.180 256,000 2,317,880 9.0542 8.437 - 9.205 8.243 8.493 276,720 8.3763 -0.22%
2024-01-23 0 9.140 8.980 - 8.910 9.240 524,000 4,787,480 9.1364 8.456 8.308 - 8.243 8.548 566,412 8.4523 0.77%
2024-01-22 0 9.070 8.880 - 8.920 9.360 964,000 8,870,540 9.2018 8.391 8.215 - 8.252 8.659 1,042,025 8.5128 0.89%
2024-01-19 0 8.990 8.830 9.210 8.930 9.120 26,000 234,720 9.0277 8.317 8.169 8.520 8.261 8.437 28,104 8.3517 0.33%
2024-01-18 0 8.960 - 9.050 8.620 9.020 344,000 3,062,280 8.9020 8.289 - 8.372 7.975 8.345 371,843 8.2354 1.93%
2024-01-17 0 8.790 8.750 - 8.720 8.880 372,000 3,282,720 8.8245 8.132 8.095 - 8.067 8.215 402,109 8.1638 -3.62%
2024-01-16 0 9.120 9.060 - 9.070 9.540 680,000 6,297,000 9.2603 8.437 8.382 - 8.391 8.826 735,038 8.5669 -5.39%
2024-01-15 0 9.640 9.330 - 9.470 9.620 214,000 2,036,900 9.5182 8.918 8.631 - 8.761 8.900 231,321 8.8055 -0.31%
2024-01-12 0 9.670 9.600 11.00 9.610 9.690 174,000 1,679,500 9.6523 8.946 8.881 10.18 8.890 8.964 188,083 8.9296 -0.62%
2024-01-11 0 9.730 - - 9.600 9.860 164,000 1,598,380 9.7462 9.001 - - 8.881 9.122 177,274 9.0164 2.10%
2024-01-10 0 9.530 - - 9.410 9.730 402,000 3,828,860 9.5245 8.816 - - 8.705 9.001 434,537 8.8113 -2.26%
2024-01-09 0 9.750 9.180 10.20 9.720 9.930 450,000 4,421,280 9.8251 9.020 8.493 9.436 8.992 9.186 486,422 9.0894 4.84%
2024-01-08 0 9.300 9.180 - 9.180 9.340 222,000 2,055,020 9.2568 8.604 8.493 - 8.493 8.641 239,968 8.5637 -0.85%
2024-01-05 0 9.380 9.380 9.800 9.370 9.660 428,000 4,076,340 9.5242 8.678 8.678 9.066 8.668 8.937 462,642 8.8110 -4.58%
2024-01-04 0 9.830 - - 9.590 9.910 124,000 1,196,560 9.6497 9.094 - - 8.872 9.168 134,036 8.9271 1.97%
2024-01-03 0 9.640 - - 9.640 9.930 326,000 3,167,320 9.7157 8.918 - - 8.918 9.186 352,386 8.9882 -4.37%
2024-01-02 0 10.08 - - 9.770 10.08 358,000 3,571,980 9.9776 9.325 - - 9.038 9.325 386,976 9.2305 1.51%
2023-12-29 0 9.930 - - 9.900 9.990 432,000 4,293,300 9.9382 9.186 - - 9.159 9.242 466,965 9.1940 -0.40%
2023-12-28 0 9.970 9.800 - 9.820 10.10 564,000 5,628,240 9.9791 9.223 9.066 - 9.085 9.344 609,649 9.2319 2.05%
2023-12-27 0 9.770 - 10.00 9.250 9.830 862,000 8,315,540 9.6468 9.038 - 9.251 8.557 9.094 931,769 8.9245 3.28%
2023-12-22 0 9.460 9.400 9.660 9.400 9.590 426,000 4,041,480 9.4870 8.752 8.696 8.937 8.696 8.872 460,480 8.7767 -0.84%
2023-12-21 0 9.540 - 9.660 9.300 9.560 368,000 3,491,780 9.4885 8.826 - 8.937 8.604 8.844 397,785 8.7781 0.53%
2023-12-20 0 9.490 - 9.620 9.480 9.680 290,000 2,783,680 9.5989 8.779 - 8.900 8.770 8.955 313,472 8.8802 0.85%
2023-12-19 0 9.410 9.000 - 9.230 9.410 800,000 7,463,920 9.3299 8.705 8.326 - 8.539 8.705 864,751 8.6313 0.64%
2023-12-18 0 9.350 - 9.990 9.280 9.390 924,000 8,626,680 9.3362 8.650 - 9.242 8.585 8.687 998,787 8.6372 -0.11%
2023-12-15 0 9.360 - - 9.250 9.550 1,564,000 14,631,180 9.3550 8.659 - - 8.557 8.835 1,690,588 8.6545 -0.32%
2023-12-14 0 9.390 9.200 9.540 9.190 9.550 1,422,000 13,406,120 9.4277 8.687 8.511 8.826 8.502 8.835 1,537,095 8.7217 1.95%
2023-12-13 0 9.210 9.000 9.320 8.990 9.210 234,000 2,134,540 9.1220 8.520 8.326 8.622 8.317 8.520 252,940 8.4389 1.66%
2023-12-12 0 9.060 9.000 9.260 9.000 9.080 130,000 1,176,080 9.0468 8.382 8.326 8.567 8.326 8.400 140,522 8.3694 -0.11%
2023-12-11 0 9.070 - 9.320 8.930 9.260 774,000 7,075,780 9.1418 8.391 - 8.622 8.261 8.567 836,646 8.4573 3.30%
2023-12-08 0 8.780 - - 8.750 8.840 124,000 1,089,860 8.7892 8.123 - - 8.095 8.178 134,036 8.1311 0.23%
2023-12-07 0 8.760 - - 8.750 8.810 148,000 1,298,540 8.7739 8.104 - - 8.095 8.150 159,979 8.1169 -2.12%
2023-12-06 0 8.950 8.500 - 8.690 8.800 184,000 1,601,380 8.7032 8.280 7.864 - 8.039 8.141 198,893 8.0515 10.49%
2023-12-05 0 8.100 8.050 - 8.030 8.660 990,000 8,258,800 8.3422 7.493 7.447 - 7.429 8.012 1,070,129 7.7176 -10.20%
2023-12-04 0 9.020 - - 8.990 9.220 778,000 7,080,140 9.1004 8.345 - - 8.317 8.530 840,970 8.4190 2.85%
2023-12-01 0 8.770 8.700 - 8.680 8.900 580,000 5,112,400 8.8145 8.113 8.049 - 8.030 8.234 626,944 8.1545 -0.34%
2023-11-30 0 8.800 - - 8.840 8.900 50,000 443,800 8.8760 8.141 - - 8.178 8.234 54,047 8.2114 0.34%
2023-11-29 0 8.770 8.770 - 8.750 8.960 202,000 1,789,800 8.8604 8.113 8.113 - 8.095 8.289 218,350 8.1969 -2.01%
2023-11-28 0 8.950 - 9.200 8.950 9.120 396,000 3,581,780 9.0449 8.280 - 8.511 8.280 8.437 428,052 8.3676 0.70%
2023-11-27 0 8.960 8.680 9.000 8.780 8.960 236,000 2,084,020 8.8306 8.223 7.966 8.259 8.057 8.223 257,165 8.1038 2.28%
2023-11-24 0 8.760 - - 8.760 8.780 72,000 631,520 8.7711 8.039 - - 8.039 8.057 78,457 8.0492 -0.57%
2023-11-23 0 8.810 - - 8.660 8.820 668,000 5,829,060 8.7261 8.085 - - 7.947 8.094 727,908 8.0080 0.00%
2023-11-22 0 8.810 - - 8.730 8.840 168,000 1,478,920 8.8031 8.085 - - 8.012 8.112 183,067 8.0786 1.38%
2023-11-21 0 8.690 - - 8.690 9.030 494,000 4,386,360 8.8793 7.975 - - 7.975 8.287 538,303 8.1485 -4.30%
2023-11-20 0 9.080 - - 8.720 9.080 201,000 1,786,420 8.8877 8.333 - - 8.002 8.333 219,026 8.1562 1.11%
2023-11-17 0 8.980 - - 8.840 9.320 734,000 6,668,720 9.0854 8.241 - - 8.112 8.553 799,827 8.3377 1.58%
2023-11-16 0 8.840 - - 8.680 9.060 116,000 1,027,000 8.8534 8.112 - - 7.966 8.314 126,403 8.1248 -2.64%
2023-11-15 0 9.080 8.680 - 8.960 9.080 128,000 1,157,240 9.0409 8.333 7.966 - 8.223 8.333 139,479 8.2969 2.83%
2023-11-14 0 8.830 8.680 - 8.880 8.880 32,000 284,160 8.8800 8.103 7.966 - 8.149 8.149 34,870 8.1492 -0.11%
2023-11-13 0 8.840 8.680 - 8.740 8.790 120,000 1,050,900 8.7575 8.112 7.966 - 8.021 8.067 130,762 8.0367 4.86%
2023-11-10 0 8.430 - - 8.350 8.390 176,000 1,473,120 8.3700 7.736 - - 7.663 7.699 191,784 7.6811 -0.47%
2023-11-09 0 8.470 - - 8.450 8.470 60,000 508,080 8.4680 7.773 - - 7.755 7.773 65,381 7.7711 -1.05%
2023-11-08 0 8.560 - - 8.550 8.670 170,000 1,459,500 8.5853 7.855 - - 7.846 7.956 185,246 7.8787 -4.04%
2023-11-07 0 8.920 - 9.130 8.910 9.130 210,000 1,892,520 9.0120 8.186 - 8.379 8.177 8.379 228,833 8.2703 -0.78%
2023-11-06 0 8.990 - 9.180 8.900 9.050 368,000 3,308,260 8.9898 8.250 - 8.424 8.168 8.305 401,003 8.2500 0.67%
2023-11-03 0 8.930 8.600 8.970 8.770 8.840 24,000 211,720 8.8217 8.195 7.892 8.232 8.048 8.112 26,152 8.0956 2.06%
2023-11-02 0 8.750 - - 8.710 8.760 88,000 768,420 8.7320 8.030 - - 7.993 8.039 95,892 8.0134 4.17%
2023-11-01 0 8.400 8.180 8.730 - - 0 0 - 7.709 7.507 8.012 - - 0 - -1.64%
2023-10-31 0 8.540 - 8.780 8.490 8.720 186,000 1,600,760 8.6062 7.837 - 8.057 7.791 8.002 202,681 7.8979 -5.32%
2023-10-30 0 9.020 - - 8.660 9.030 68,000 596,460 8.7715 8.278 - - 7.947 8.287 74,098 8.0496 5.37%
2023-10-27 0 8.560 8.250 8.630 8.490 8.580 90,000 768,120 8.5347 7.855 7.571 7.920 7.791 7.874 98,071 7.8322 0.82%
2023-10-26 0 8.490 7.900 8.600 8.390 8.590 218,000 1,840,120 8.4409 7.791 7.250 7.892 7.699 7.883 237,551 7.7462 1.68%
2023-10-25 0 8.350 7.020 8.400 8.080 8.370 526,000 4,348,400 8.2669 7.663 6.442 7.709 7.415 7.681 573,173 7.5865 6.91%
2023-10-24 0 7.810 7.760 7.940 7.650 7.780 216,000 1,673,460 7.7475 7.167 7.121 7.287 7.020 7.140 235,371 7.1099 0.90%
2023-10-20 0 7.740 7.020 7.940 7.680 7.910 190,000 1,472,880 7.7520 7.103 6.442 7.287 7.048 7.259 207,040 7.1140 0.52%
2023-10-19 0 7.700 7.400 7.830 7.200 7.770 452,000 3,392,320 7.5051 7.066 6.791 7.186 6.607 7.131 492,537 6.8874 5.91%
2023-10-18 0 7.270 7.220 7.360 7.140 7.920 1,902,000 13,972,940 7.3464 6.672 6.626 6.754 6.552 7.268 2,072,577 6.7418 -9.58%
2023-10-17 0 8.040 8.000 - 7.780 8.100 356,000 2,843,540 7.9875 7.378 7.342 - 7.140 7.433 387,927 7.3301 3.34%
2023-10-16 0 7.780 7.750 7.780 7.800 7.890 154,000 1,206,460 7.8342 7.140 7.112 7.140 7.158 7.241 167,811 7.1894 -3.23%
2023-10-13 0 8.040 - 8.130 8.040 8.120 224,000 1,803,200 8.0500 7.378 - 7.461 7.378 7.452 244,089 7.3875 -1.83%
2023-10-12 0 8.190 7.980 8.330 8.020 8.310 182,000 1,502,640 8.2563 7.516 7.323 7.644 7.360 7.626 198,322 7.5768 2.50%
2023-10-11 0 7.990 - 8.020 8.000 8.010 104,000 832,960 8.0092 7.332 - 7.360 7.342 7.351 113,327 7.3501 0.50%
2023-10-10 0 7.950 - - 7.850 7.950 144,000 1,137,820 7.9015 7.296 - - 7.204 7.296 156,914 7.2512 3.11%
2023-10-09 0 7.710 - - 7.690 7.770 154,000 1,189,080 7.7213 7.075 - - 7.057 7.131 167,811 7.0858 0.78%
2023-10-06 0 7.650 6.790 7.680 7.550 7.650 60,000 455,160 7.5860 7.020 6.231 7.048 6.929 7.020 65,381 6.9617 2.41%
2023-10-05 0 7.470 6.790 7.530 7.470 7.540 182,000 1,364,480 7.4971 6.855 6.231 6.910 6.855 6.919 198,322 6.8801 0.13%
2023-10-04 0 7.460 7.220 7.530 7.420 7.460 122,000 907,440 7.4380 6.846 6.626 6.910 6.809 6.846 132,941 6.8259 0.54%
2023-10-03 0 7.420 6.790 7.500 - - 0 0 - 6.809 6.231 6.883 - - 0 - -1.46%
2023-09-29 0 7.530 7.420 - 7.470 7.540 100,000 747,880 7.4788 6.910 6.809 - 6.855 6.919 108,968 6.8633 2.87%
2023-09-28 0 7.320 7.000 - 7.250 7.330 86,000 626,140 7.2807 6.718 6.424 - 6.653 6.727 93,713 6.6815 -0.27%
2023-09-27 0 7.340 7.300 - 7.330 7.430 342,000 2,526,720 7.3881 6.736 6.699 - 6.727 6.818 372,672 6.7800 1.38%
2023-09-26 0 7.240 7.180 - 7.240 7.350 232,000 1,687,780 7.2749 6.644 6.589 - 6.644 6.745 252,806 6.6762 -2.03%
2023-09-25 0 7.390 7.300 - 7.390 7.390 50,000 369,500 7.3900 6.782 6.699 - 6.782 6.782 54,484 6.7818 -3.65%
2023-09-22 0 7.670 7.390 - 7.390 7.680 346,000 2,619,400 7.5705 7.039 6.782 - 6.782 7.048 377,030 6.9475 3.37%
2023-09-21 0 7.420 6.790 - - - 0 0 - 6.809 6.231 - - - 0 - 0.00%
2023-09-20 0 7.420 6.790 - 7.400 7.440 270,000 2,003,800 7.4215 6.809 6.231 - 6.791 6.828 294,214 6.8107 -0.27%
2023-09-19 0 7.440 - - 7.390 7.460 108,000 801,780 7.4239 6.828 - - 6.782 6.846 117,686 6.8129 -0.13%
2023-09-18 0 7.450 6.800 - 7.410 7.480 276,000 2,057,340 7.4541 6.837 6.240 - 6.800 6.864 300,752 6.8406 -1.84%
2023-09-15 0 7.590 - 7.720 7.590 7.780 228,000 1,753,620 7.6913 6.965 - 7.085 6.965 7.140 248,448 7.0583 -0.39%
2023-09-14 0 7.620 - - 7.560 7.650 300,000 2,283,140 7.6105 6.993 - - 6.938 7.020 326,905 6.9841 1.46%
2023-09-13 0 7.510 7.380 - 7.420 7.470 120,000 894,760 7.4563 6.892 6.773 - 6.809 6.855 130,762 6.8427 -2.34%
2023-09-12 0 7.690 7.420 - 7.680 7.760 136,000 1,050,980 7.7278 7.057 6.809 - 7.048 7.121 148,197 7.0918 0.65%
2023-09-11 0 7.640 7.500 - 7.570 7.630 156,000 1,183,120 7.5841 7.011 6.883 - 6.947 7.002 169,991 6.9599 -1.80%
2023-09-07 0 7.780 - - 7.760 7.870 144,000 1,123,900 7.8049 7.140 - - 7.121 7.222 156,914 7.1625 -2.75%
2023-09-06 0 8.000 8.020 8.330 7.950 8.030 92,000 735,080 7.9900 7.342 7.360 7.644 7.296 7.369 100,251 7.3324 -3.61%
2023-09-05 0 8.300 - - 8.280 8.420 86,000 716,920 8.3363 7.617 - - 7.599 7.727 93,713 7.6502 -1.89%
2023-09-04 0 8.460 - 8.490 8.280 8.440 216,000 1,813,560 8.3961 7.764 - 7.791 7.599 7.745 235,371 7.7051 2.05%
2023-08-31 0 8.290 - - 8.090 8.290 106,000 870,720 8.2143 7.608 - - 7.424 7.608 115,506 7.5383 2.73%
2023-08-30 0 8.070 - - 7.870 8.070 262,000 2,088,500 7.9714 7.406 - - 7.222 7.406 285,497 7.3153 3.86%
2023-08-29 0 7.770 - 7.890 7.670 7.820 480,000 3,729,680 7.7702 7.131 - 7.241 7.039 7.176 523,048 7.1307 0.52%
2023-08-28 0 7.730 - 7.890 7.600 7.820 150,000 1,161,940 7.7463 7.094 - 7.241 6.975 7.176 163,452 7.1087 2.93%
2023-08-25 0 7.510 - - 7.470 7.520 310,000 2,323,700 7.4958 6.892 - - 6.855 6.901 337,802 6.8789 -0.92%
2023-08-24 0 7.580 - - 7.400 7.670 1,520,000 11,440,260 7.5265 6.956 - - 6.791 7.039 1,656,318 6.9070 5.28%
2023-08-23 0 7.200 - - 7.190 7.200 142,000 1,021,480 7.1935 6.607 - - 6.598 6.607 154,735 6.6015 0.70%
2023-08-22 0 7.150 7.080 - 6.940 7.180 706,000 5,011,220 7.0980 6.562 6.497 - 6.369 6.589 769,316 6.5139 2.44%
2023-08-21 0 6.980 - - 6.890 7.080 2,832,000 19,825,120 7.0004 6.406 - - 6.323 6.497 3,085,982 6.4243 2.80%
2023-08-18 0 6.790 - - 6.790 7.050 1,104,000 7,581,340 6.8672 6.231 - - 6.231 6.470 1,203,010 6.3020 -5.43%
2023-08-17 0 7.180 6.970 - 7.030 7.430 2,272,000 16,405,280 7.2206 6.589 6.396 - 6.451 6.818 2,475,759 6.6264 -2.71%
2023-08-16 0 7.380 7.050 - 7.320 7.440 578,000 4,266,680 7.3818 6.773 6.470 - 6.718 6.828 629,837 6.7743 0.96%
2023-08-15 0 7.310 7.050 7.400 7.220 7.420 494,000 3,606,380 7.3004 6.708 6.470 6.791 6.626 6.809 538,303 6.6995 1.67%
2023-08-14 0 7.190 7.160 - 7.160 7.320 886,000 6,370,860 7.1906 6.598 6.571 - 6.571 6.718 965,459 6.5988 -2.84%
2023-08-11 0 7.400 - - 7.400 7.520 108,000 805,720 7.4604 6.791 - - 6.791 6.901 117,686 6.8464 -2.50%
2023-08-10 0 7.590 - - 7.450 7.790 344,000 2,601,620 7.5628 6.965 - - 6.837 7.149 374,851 6.9404 -3.07%
2023-08-09 0 7.830 - - 7.850 7.950 108,000 852,100 7.8898 7.186 - - 7.204 7.296 117,686 7.2405 -0.38%
2023-08-08 0 7.860 - - 7.860 7.870 170,000 1,337,120 7.8654 7.213 - - 7.213 7.222 185,246 7.2181 -2.60%
2023-08-07 0 8.070 8.060 - 7.920 8.080 338,000 2,711,740 8.0229 7.406 7.397 - 7.268 7.415 368,313 7.3626 0.25%
2023-08-04 0 8.050 - 8.140 8.050 8.050 38,000 305,900 8.0500 7.387 - 7.470 7.387 7.387 41,408 7.3875 1.51%
2023-08-03 0 7.930 - - 7.930 8.140 594,000 4,777,740 8.0433 7.277 - - 7.277 7.470 647,272 7.3814 0.00%
2023-08-02 0 7.930 7.900 - 7.900 8.150 472,000 3,767,640 7.9823 7.277 7.250 - 7.250 7.479 514,330 7.3253 -1.98%
2023-08-01 0 8.090 8.070 8.450 8.090 8.390 396,000 3,260,440 8.2334 7.424 7.406 7.755 7.424 7.699 431,514 7.5558 -0.98%
2023-07-31 0 8.170 - 8.620 8.170 8.630 1,088,000 9,130,560 8.3921 7.498 - 7.911 7.498 7.920 1,185,575 7.7014 0.74%
2023-07-28 0 8.110 7.870 - 7.530 8.100 958,000 7,437,740 7.7638 7.443 7.222 - 6.910 7.433 1,043,916 7.1248 8.13%
2023-07-27 0 7.500 7.430 - 7.430 7.530 164,000 1,229,420 7.4965 6.883 6.818 - 6.818 6.910 178,708 6.8795 0.27%
2023-07-26 0 7.480 - 7.800 7.480 7.590 226,000 1,697,040 7.5090 6.864 - 7.158 6.864 6.965 246,268 6.8910 -0.59%
2023-07-25 0 7.800 - - 7.780 7.860 306,000 2,392,960 7.8201 6.905 - - 6.887 6.958 345,670 6.9227 0.26%
2023-07-24 0 7.780 - - 7.720 7.880 192,000 1,494,820 7.7855 6.887 - - 6.834 6.976 216,891 6.8920 -2.02%
2023-07-21 0 7.940 7.800 - 7.900 7.940 120,000 950,060 7.9172 7.029 6.905 - 6.993 7.029 135,557 7.0086 1.79%
2023-07-20 0 7.800 7.800 - 7.770 7.990 904,000 7,092,060 7.8452 6.905 6.905 - 6.878 7.073 1,021,195 6.9449 -2.01%
2023-07-19 0 7.960 - 7.950 7.840 7.950 238,000 1,874,120 7.8745 7.046 - 7.038 6.940 7.038 268,854 6.9708 1.53%
2023-07-18 0 7.840 7.830 - 7.800 7.850 346,000 2,709,120 7.8298 6.940 6.931 - 6.905 6.949 390,855 6.9313 1.03%
2023-07-14 0 7.760 7.700 - 7.670 7.810 140,000 1,084,880 7.7491 6.869 6.816 - 6.790 6.914 158,150 6.8598 0.91%
2023-07-13 0 7.690 - - 7.690 7.720 144,000 1,110,120 7.7092 6.807 - - 6.807 6.834 162,668 6.8244 0.79%
2023-07-12 0 7.630 7.600 - 7.530 7.650 600,000 4,563,800 7.6063 6.754 6.728 - 6.666 6.772 677,784 6.7334 2.97%
2023-07-11 0 7.410 - 7.820 7.400 7.940 410,000 3,136,180 7.6492 6.560 - 6.923 6.551 7.029 463,152 6.7714 -5.00%
2023-07-10 0 7.800 7.700 - 7.770 7.890 752,000 5,890,580 7.8332 6.905 6.816 - 6.878 6.985 849,489 6.9343 0.26%
2023-07-07 0 7.780 7.700 - 7.700 7.850 218,000 1,689,680 7.7508 6.887 6.816 - 6.816 6.949 246,262 6.8613 -0.64%
2023-07-06 0 7.830 - 8.260 7.830 8.190 406,000 3,276,860 8.0711 6.931 - 7.312 6.931 7.250 458,634 7.1448 -1.76%
2023-07-05 0 7.970 - 8.010 7.900 7.990 262,000 2,084,360 7.9556 7.055 - 7.091 6.993 7.073 295,966 7.0426 0.76%
2023-07-04 0 7.910 - - 7.870 7.940 366,000 2,895,100 7.9101 7.002 - - 6.967 7.029 413,448 7.0023 1.93%
2023-07-03 0 7.760 - - - - 0 0 - 6.869 - - - - 0 - 2.37%
2023-06-30 0 7.580 - - 7.560 7.740 108,000 819,520 7.5881 6.710 - - 6.692 6.852 122,001 6.7173 -1.56%
2023-06-29 0 7.700 - - 7.700 7.750 10,000 77,140 7.7140 6.816 - - 6.816 6.861 11,296 6.8287 0.00%
2023-06-28 0 7.700 - - 7.600 7.650 148,000 1,127,360 7.6173 6.816 - - 6.728 6.772 167,187 6.7431 2.53%
2023-06-27 0 7.510 - - 7.490 7.540 176,000 1,323,200 7.5182 6.648 - - 6.630 6.675 198,817 6.6554 0.94%
2023-06-26 0 7.440 - - 7.310 7.440 416,000 3,078,560 7.4004 6.586 - - 6.471 6.586 469,930 6.5511 0.54%
2023-06-23 0 7.400 - - 7.330 7.420 242,000 1,783,820 7.3712 6.551 - - 6.489 6.568 273,373 6.5252 -0.94%
2023-06-21 0 7.470 7.400 - - - 0 0 - 6.613 6.551 - - - 0 - -0.53%
2023-06-20 0 7.510 7.400 7.680 7.500 7.510 8,000 60,020 7.5025 6.648 6.551 6.799 6.639 6.648 9,037 6.6415 -2.59%
2023-06-19 0 7.710 - - 7.710 7.790 458,000 3,549,860 7.7508 6.825 - - 6.825 6.896 517,375 6.8613

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top