YSB Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 09885  2023-06-28    
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
2025-12-30 0 5.560 5.560 5.580 5.500 5.660 4,871,000 27,117,019 5.5670 5.560 5.560 5.580 5.500 5.660 4,871,000 5.5670 -0.36%
2025-12-29 0 5.580 5.580 5.600 5.550 5.890 8,406,492 47,876,495 5.6952 5.580 5.580 5.600 5.550 5.890 8,406,492 5.6952 -1.93%
2025-12-24 0 5.690 5.690 5.710 5.690 5.830 3,724,745 21,441,319 5.7565 5.690 5.690 5.710 5.690 5.830 3,724,745 5.7565 -2.74%
2025-12-23 0 5.850 5.850 5.870 5.710 5.970 5,099,400 29,694,645 5.8232 5.850 5.850 5.870 5.710 5.970 5,099,400 5.8232 -1.02%
2025-12-22 0 5.910 5.910 5.930 5.880 6.240 7,797,400 47,296,150 6.0656 5.910 5.910 5.930 5.880 6.240 7,797,400 6.0656 0.34%
2025-12-19 0 5.890 5.890 5.900 5.510 5.910 6,917,800 40,273,934 5.8218 5.890 5.890 5.900 5.510 5.910 6,917,800 5.8218 5.56%
2025-12-18 0 5.580 5.570 5.580 5.460 5.740 4,303,000 24,088,226 5.5980 5.580 5.570 5.580 5.460 5.740 4,303,000 5.5980 -0.71%
2025-12-17 0 5.620 5.600 5.620 5.450 5.700 6,785,200 37,798,406 5.5707 5.620 5.600 5.620 5.450 5.700 6,785,200 5.5707 -0.53%
2025-12-16 0 5.650 5.650 5.670 5.650 5.960 6,980,602 40,107,204 5.7455 5.650 5.650 5.670 5.650 5.960 6,980,602 5.7455 -5.04%
2025-12-15 0 5.950 5.930 5.950 5.860 6.060 7,019,600 41,651,895 5.9337 5.950 5.930 5.950 5.860 6.060 7,019,600 5.9337 -1.82%
2025-12-12 0 6.060 6.060 6.070 6.000 6.200 6,738,200 40,890,348 6.0684 6.060 6.060 6.070 6.000 6.200 6,738,200 6.0684 0.00%
2025-12-11 0 6.060 6.060 6.070 6.060 6.330 3,636,200 22,425,504 6.1673 6.060 6.060 6.070 6.060 6.330 3,636,200 6.1673 -2.88%
2025-12-10 0 6.240 6.240 6.260 6.240 6.370 2,996,400 18,869,542 6.2974 6.240 6.240 6.260 6.240 6.370 2,996,400 6.2974 -1.42%
2025-12-09 0 6.330 6.330 6.340 6.200 6.460 5,707,746 36,008,792 6.3088 6.330 6.330 6.340 6.200 6.460 5,707,746 6.3088 -1.40%
2025-12-08 0 6.420 6.410 6.430 6.180 6.500 8,239,292 51,911,269 6.3005 6.420 6.410 6.430 6.180 6.500 8,239,292 6.3005 -0.77%
2025-12-05 0 6.470 6.460 6.470 6.390 6.640 6,070,200 39,373,876 6.4864 6.470 6.460 6.470 6.390 6.640 6,070,200 6.4864 -2.41%
2025-12-04 0 6.630 6.630 6.640 6.470 6.690 4,754,200 31,131,926 6.5483 6.630 6.630 6.640 6.470 6.690 4,754,200 6.5483 0.45%
2025-12-03 0 6.600 6.600 6.610 6.470 6.830 9,740,000 64,147,446 6.5860 6.600 6.600 6.610 6.470 6.830 9,740,000 6.5860 -3.65%
2025-12-02 0 6.850 6.830 6.850 6.810 6.960 2,521,800 17,302,045 6.8610 6.850 6.830 6.850 6.810 6.960 2,521,800 6.8610 -0.87%
2025-12-01 0 6.910 6.910 6.920 6.820 7.110 4,456,400 30,777,088 6.9063 6.910 6.910 6.920 6.820 7.110 4,456,400 6.9063 -1.57%
2025-11-28 0 7.020 7.020 7.030 7.000 7.260 5,935,200 42,054,776 7.0857 7.020 7.020 7.030 7.000 7.260 5,935,200 7.0857 -0.43%
2025-11-27 0 7.050 7.050 7.060 6.790 7.210 10,784,820 75,637,821 7.0134 7.050 7.050 7.060 6.790 7.210 10,784,820 7.0134 3.83%
2025-11-26 0 6.790 6.780 6.790 6.780 7.150 6,708,400 46,593,079 6.9455 6.790 6.780 6.790 6.780 7.150 6,708,400 6.9455 0.30%
2025-11-25 0 6.770 6.760 6.770 6.630 6.940 8,374,600 56,905,661 6.7950 6.770 6.760 6.770 6.630 6.940 8,374,600 6.7950 0.30%
2025-11-24 0 6.750 6.750 6.760 6.650 7.010 6,967,800 47,151,546 6.7671 6.750 6.750 6.760 6.650 7.010 6,967,800 6.7671 -1.60%
2025-11-21 0 6.860 6.850 6.860 6.670 7.050 6,401,800 43,810,556 6.8435 6.860 6.850 6.860 6.670 7.050 6,401,800 6.8435 -1.44%
2025-11-20 0 6.960 6.950 6.960 6.900 7.310 9,186,800 64,410,073 7.0112 6.960 6.950 6.960 6.900 7.310 9,186,800 7.0112 -3.47%
2025-11-19 0 7.210 7.180 7.210 7.060 7.470 11,884,200 85,191,160 7.1684 7.210 7.180 7.210 7.060 7.470 11,884,200 7.1684 -3.35%
2025-11-18 0 7.460 7.460 7.470 7.330 7.750 8,602,600 64,323,488 7.4772 7.460 7.460 7.470 7.330 7.750 8,602,600 7.4772 -3.62%
2025-11-17 0 7.740 7.720 7.740 7.630 7.830 3,596,200 27,818,282 7.7355 7.740 7.720 7.740 7.630 7.830 3,596,200 7.7355 -0.39%
2025-11-14 0 7.770 7.770 7.780 7.620 8.090 12,743,000 98,947,279 7.7648 7.770 7.770 7.780 7.620 8.090 12,743,000 7.7648 -3.96%
2025-11-13 0 8.090 8.090 8.100 7.990 8.310 4,507,200 36,326,872 8.0597 8.090 8.090 8.100 7.990 8.310 4,507,200 8.0597 -0.98%
2025-11-12 0 8.170 8.160 8.170 8.050 8.250 3,959,146 32,289,176 8.1556 8.170 8.160 8.170 8.050 8.250 3,959,146 8.1556 1.24%
2025-11-11 0 8.070 8.060 8.070 8.000 8.400 6,295,400 51,073,192 8.1128 8.070 8.060 8.070 8.000 8.400 6,295,400 8.1128 -3.58%
2025-11-10 0 8.370 8.350 8.370 7.990 8.390 5,533,960 45,450,787 8.2131 8.370 8.350 8.370 7.990 8.390 5,533,960 8.2131 4.10%
2025-11-07 0 8.040 8.030 8.040 7.800 8.170 11,073,800 88,194,872 7.9643 8.040 8.030 8.040 7.800 8.170 11,073,800 7.9643 -0.25%
2025-11-06 0 8.060 8.060 8.070 7.320 8.490 37,831,600 296,573,085 7.8393 8.060 8.060 8.070 7.320 8.490 37,831,600 7.8393 -5.40%
2025-11-05 0 8.520 8.520 8.530 8.400 9.380 31,133,192 269,947,393 8.6707 8.520 8.520 8.530 8.400 9.380 31,133,192 8.6707 -8.97%
2025-11-04 0 9.360 9.340 9.360 9.180 9.800 11,320,400 107,756,276 9.5188 9.360 9.340 9.360 9.180 9.800 11,320,400 9.5188 -0.21%
2025-11-03 0 9.380 9.370 9.380 9.070 9.420 7,912,200 73,810,906 9.3287 9.380 9.370 9.380 9.070 9.420 7,912,200 9.3287 2.96%
2025-10-31 0 9.110 9.110 9.200 9.100 9.330 5,619,546 51,771,232 9.2127 9.110 9.110 9.200 9.100 9.330 5,619,546 9.2127 -0.22%
2025-10-30 0 9.130 9.130 9.160 9.030 9.430 6,405,215 58,813,804 9.1822 9.130 9.130 9.160 9.030 9.430 6,405,215 9.1822 -1.40%
2025-10-28 0 9.260 9.260 9.280 9.170 9.840 9,003,000 84,729,320 9.4112 9.260 9.260 9.280 9.170 9.840 9,003,000 9.4112 -5.51%
2025-10-27 0 9.800 9.800 9.810 9.720 10.36 5,917,200 58,855,559 9.9465 9.800 9.800 9.810 9.720 10.36 5,917,200 9.9465 -3.54%
2025-10-24 0 10.16 10.16 10.17 10.09 10.45 2,881,400 29,488,956 10.234 10.16 10.16 10.17 10.09 10.45 2,881,400 10.234 -1.07%
2025-10-23 0 10.27 10.26 10.27 9.800 10.61 9,034,830 91,005,827 10.073 10.27 10.26 10.27 9.800 10.61 9,034,830 10.073 -2.65%
2025-10-22 0 10.55 10.53 10.55 10.45 11.04 4,118,009 43,779,843 10.631 10.55 10.53 10.55 10.45 11.04 4,118,009 10.631 -3.39%
2025-10-21 0 10.92 10.90 10.92 10.83 11.30 7,247,200 80,336,723 11.085 10.92 10.90 10.92 10.83 11.30 7,247,200 11.085 1.11%
2025-10-20 0 10.80 10.79 10.80 10.64 11.16 7,358,146 80,077,670 10.883 10.80 10.79 10.80 10.64 11.16 7,358,146 10.883 2.86%
2025-10-17 0 10.50 10.49 10.50 10.43 11.49 10,170,600 109,309,797 10.748 10.50 10.49 10.50 10.43 11.49 10,170,600 10.748 -7.41%
2025-10-16 0 11.34 11.33 11.34 11.14 11.98 12,688,220 147,540,649 11.628 11.34 11.33 11.34 11.14 11.98 12,688,220 11.628 1.25%
2025-10-15 0 11.20 11.18 11.20 10.89 11.47 8,145,858 90,950,027 11.165 11.20 11.18 11.20 10.89 11.47 8,145,858 11.165 -0.88%
2025-10-14 0 11.30 11.25 11.30 10.95 11.89 8,473,880 95,872,348 11.314 11.30 11.25 11.30 10.95 11.89 8,473,880 11.314 -0.62%
2025-10-13 0 11.37 11.30 11.37 10.88 11.52 11,283,177 126,982,143 11.254 11.37 11.30 11.37 10.88 11.52 11,283,177 11.254 -2.32%
2025-10-10 0 11.64 11.62 11.64 11.55 12.66 16,557,233 199,854,097 12.071 11.64 11.62 11.64 11.55 12.66 16,557,233 12.071 -1.27%
2025-10-09 0 11.79 11.76 11.79 10.80 12.03 17,704,630 202,757,968 11.452 11.79 11.76 11.79 10.80 12.03 17,704,630 11.452 -4.92%
2025-10-08 0 12.40 12.28 12.50 10.92 12.40 3,036,274 36,326,282 11.964 12.40 12.28 12.50 10.92 12.40 3,036,274 11.964 4.55%
2025-10-06 0 11.86 11.85 11.86 11.45 11.94 3,387,504 39,712,626 11.723 11.86 11.85 11.86 11.45 11.94 3,387,504 11.723 1.80%
2025-10-03 0 11.65 11.56 11.65 11.25 11.82 3,160,000 36,585,538 11.578 11.65 11.56 11.65 11.25 11.82 3,160,000 11.578 0.95%
2025-10-02 0 11.54 11.51 11.54 10.65 11.74 9,450,520 100,929,842 10.680 11.54 11.51 11.54 10.65 11.74 9,450,520 10.680 5.68%
2025-09-30 0 10.92 10.92 10.94 9.430 11.28 63,131,516 642,887,992 10.183 10.92 10.92 10.94 9.430 11.28 63,131,516 10.183 13.16%
2025-09-29 0 9.650 9.640 9.650 9.430 9.820 13,540,684 130,579,269 9.6435 9.650 9.640 9.650 9.430 9.820 13,540,684 9.6435 2.33%
2025-09-26 0 9.430 9.400 9.430 8.830 9.590 13,253,748 123,687,151 9.3322 9.430 9.400 9.430 8.830 9.590 13,253,748 9.3322 4.89%
2025-09-25 0 8.990 8.980 8.990 8.570 9.020 3,497,402 30,748,110 8.7917 8.990 8.980 8.990 8.570 9.020 3,497,402 8.7917 3.33%
2025-09-24 0 8.700 8.680 8.700 8.620 8.860 1,907,400 16,587,676 8.6965 8.700 8.680 8.700 8.620 8.860 1,907,400 8.6965 -1.36%
2025-09-23 0 8.820 8.780 8.820 8.640 9.030 3,173,400 27,751,962 8.7452 8.820 8.780 8.820 8.640 9.030 3,173,400 8.7452 -1.89%
2025-09-22 0 8.990 8.980 8.990 8.900 9.180 2,190,200 19,654,392 8.9738 8.990 8.980 8.990 8.900 9.180 2,190,200 8.9738 -0.88%
2025-09-19 0 9.070 9.060 9.070 9.060 9.300 2,182,400 19,944,646 9.1389 9.070 9.060 9.070 9.060 9.300 2,182,400 9.1389 -0.66%
2025-09-18 0 9.130 9.120 9.130 8.930 9.380 5,127,762 46,755,837 9.1182 9.130 9.120 9.130 8.930 9.380 5,127,762 9.1182 -1.40%
2025-09-17 0 9.260 9.250 9.260 9.110 9.430 4,228,800 38,873,874 9.1926 9.260 9.250 9.260 9.110 9.430 4,228,800 9.1926 -1.80%
2025-09-16 0 9.430 9.420 9.430 9.240 9.510 2,460,448 23,080,054 9.3804 9.430 9.420 9.430 9.240 9.510 2,460,448 9.3804 1.40%
2025-09-15 0 9.300 9.280 9.300 9.200 9.420 1,788,910 16,621,772 9.2916 9.300 9.280 9.300 9.200 9.420 1,788,910 9.2916 -1.27%
2025-09-12 0 9.420 9.400 9.420 9.240 9.430 4,157,074 38,766,667 9.3255 9.420 9.400 9.420 9.240 9.430 4,157,074 9.3255 1.29%
2025-09-11 0 9.300 9.270 9.300 8.830 9.390 5,703,474 52,491,299 9.2034 9.300 9.270 9.300 8.830 9.390 5,703,474 9.2034 0.98%
2025-09-10 0 9.210 9.210 9.220 9.200 9.520 3,021,674 28,035,734 9.2782 9.210 9.210 9.220 9.200 9.520 3,021,674 9.2782 -1.60%
2025-09-09 0 9.360 9.350 9.360 9.160 9.550 5,579,000 51,901,054 9.3029 9.360 9.350 9.360 9.160 9.550 5,579,000 9.3029 -0.95%
2025-09-08 0 9.450 9.410 9.450 9.160 9.790 9,092,018 85,349,145 9.3873 9.450 9.410 9.450 9.160 9.790 9,092,018 9.3873 -3.37%
2025-09-05 0 9.780 9.770 9.780 9.500 9.870 4,970,200 48,320,196 9.7220 9.780 9.770 9.780 9.500 9.870 4,970,200 9.7220 2.30%
2025-09-04 0 9.560 9.550 9.560 9.400 10.39 8,329,540 80,790,255 9.6992 9.560 9.550 9.560 9.400 10.39 8,329,540 9.6992 -7.54%
2025-09-03 0 10.34 10.33 10.34 10.19 10.68 10,526,400 110,253,409 10.474 10.34 10.33 10.34 10.19 10.68 10,526,400 10.474 1.87%
2025-09-02 0 10.15 10.14 10.15 10.08 10.64 9,921,600 102,898,746 10.371 10.15 10.14 10.15 10.08 10.64 9,921,600 10.371 -1.93%
2025-09-01 0 10.35 10.33 10.35 9.170 10.40 12,754,648 126,674,884 9.9317 10.35 10.33 10.35 9.170 10.40 12,754,648 9.9317 13.36%
2025-08-29 0 9.130 9.130 9.170 9.120 9.410 5,116,200 47,171,123 9.2200 9.130 9.130 9.170 9.120 9.410 5,116,200 9.2200 -1.72%
2025-08-28 0 9.290 9.280 9.290 9.050 9.980 8,909,000 83,380,903 9.3592 9.290 9.280 9.290 9.050 9.980 8,909,000 9.3592 -6.82%
2025-08-27 0 9.970 9.840 9.970 9.690 10.44 11,990,200 119,371,148 9.9557 9.970 9.840 9.970 9.690 10.44 11,990,200 9.9557 -2.83%
2025-08-26 0 10.26 10.26 10.29 10.26 10.74 8,171,200 84,830,396 10.382 10.26 10.26 10.29 10.26 10.74 8,171,200 10.382 -3.21%
2025-08-25 0 10.60 10.59 10.60 9.940 10.61 11,350,190 116,845,802 10.295 10.60 10.59 10.60 9.940 10.61 11,350,190 10.295 2.61%
2025-08-22 0 10.33 10.31 10.33 10.15 10.74 6,737,964 69,583,532 10.327 10.33 10.31 10.33 10.15 10.74 6,737,964 10.327 0.68%
2025-08-21 0 10.26 10.22 10.26 10.13 10.90 5,921,600 61,517,037 10.389 10.26 10.22 10.26 10.13 10.90 5,921,600 10.389 -2.29%
2025-08-20 0 10.50 10.49 10.50 10.16 10.66 5,549,900 57,353,142 10.334 10.50 10.49 10.50 10.16 10.66 5,549,900 10.334 -0.94%
2025-08-19 0 10.60 10.56 10.60 10.18 10.83 11,858,906 125,409,311 10.575 10.60 10.56 10.60 10.18 10.83 11,858,906 10.575 1.44%
2025-08-18 0 10.45 10.45 10.46 9.980 10.52 10,106,900 103,952,399 10.285 10.45 10.45 10.46 9.980 10.52 10,106,900 10.285 3.47%
2025-08-15 0 10.10 10.09 10.10 9.590 10.12 5,172,970 51,459,827 9.9478 10.10 10.09 10.10 9.590 10.12 5,172,970 9.9478 4.34%
2025-08-14 0 9.680 9.680 9.690 9.600 9.920 3,784,200 36,945,282 9.7630 9.680 9.680 9.690 9.600 9.920 3,784,200 9.7630 -0.62%
2025-08-13 0 9.740 9.740 9.750 9.240 10.06 9,946,800 96,478,568 9.6995 9.740 9.740 9.750 9.240 10.06 9,946,800 9.6995 5.87%
2025-08-12 0 9.200 9.200 9.220 9.080 9.520 3,335,180 30,949,799 9.2798 9.200 9.200 9.220 9.080 9.520 3,335,180 9.2798 -2.44%
2025-08-11 0 9.430 9.420 9.430 9.080 9.450 3,685,200 34,155,319 9.2682 9.430 9.420 9.430 9.080 9.450 3,685,200 9.2682 1.73%
2025-08-08 0 9.270 9.240 9.270 9.140 9.430 2,975,580 27,558,393 9.2615 9.270 9.240 9.270 9.140 9.430 2,975,580 9.2615 -0.75%
2025-08-07 0 9.340 9.320 9.340 9.160 9.800 6,430,800 60,153,779 9.3540 9.340 9.320 9.340 9.160 9.800 6,430,800 9.3540 -4.11%
2025-08-06 0 9.740 9.730 9.740 9.560 9.880 4,021,000 39,165,794 9.7403 9.740 9.730 9.740 9.560 9.880 4,021,000 9.7403 1.14%
2025-08-05 0 9.630 9.620 9.630 9.340 9.720 3,891,800 37,079,371 9.5276 9.630 9.620 9.630 9.340 9.720 3,891,800 9.5276 0.63%
2025-08-04 0 9.570 9.540 9.570 9.280 9.730 5,296,000 50,397,602 9.5162 9.570 9.540 9.570 9.280 9.730 5,296,000 9.5162 -1.64%
2025-08-01 0 9.730 9.720 9.730 9.660 10.96 19,105,000 194,943,464 10.204 9.730 9.720 9.730 9.660 10.96 19,105,000 10.204 -5.17%
2025-07-31 0 10.26 10.22 10.26 10.10 10.76 21,898,400 217,365,076 9.9261 10.26 10.22 10.26 10.10 10.76 21,898,400 9.9261 -2.29%
2025-07-30 0 10.50 10.50 10.54 10.18 11.12 17,008,800 181,945,327 10.697 10.50 10.50 10.54 10.18 11.12 17,008,800 10.697 1.94%
2025-07-29 0 10.30 10.30 10.34 9.700 10.42 8,299,800 84,634,328 10.197 10.30 10.30 10.34 9.700 10.42 8,299,800 10.197 3.21%
2025-07-28 0 9.980 9.980 10.00 9.920 10.18 3,433,000 34,402,736 10.021 9.980 9.980 10.00 9.920 10.18 3,433,000 10.021 -0.80%
2025-07-25 0 10.06 10.06 10.08 9.880 10.36 5,725,966 57,752,421 10.086 10.06 10.06 10.08 9.880 10.36 5,725,966 10.086 0.60%
2025-07-24 0 10.00 9.990 10.00 9.860 10.30 5,163,084 52,221,179 10.114 10.00 9.990 10.00 9.860 10.30 5,163,084 10.114 0.10%
2025-07-23 0 9.990 9.990 10.00 9.670 10.28 8,195,110 81,688,099 9.9679 9.990 9.990 10.00 9.670 10.28 8,195,110 9.9679 3.95%
2025-07-22 0 9.610 9.590 9.610 9.500 9.810 3,788,400 36,600,719 9.6613 9.610 9.590 9.610 9.500 9.810 3,788,400 9.6613 -0.72%
2025-07-21 0 9.680 9.670 9.680 9.460 9.920 5,173,000 50,327,162 9.7288 9.680 9.670 9.680 9.460 9.920 5,173,000 9.7288 -0.72%
2025-07-18 0 9.750 9.750 9.760 9.480 9.820 5,768,240 55,809,419 9.6753 9.750 9.750 9.760 9.480 9.820 5,768,240 9.6753 1.88%
2025-07-17 0 9.570 9.560 9.570 9.180 9.640 8,180,200 77,535,467 9.4784 9.570 9.560 9.570 9.180 9.640 8,180,200 9.4784 2.35%
2025-07-16 0 9.350 9.350 9.370 9.170 9.600 6,662,902 63,061,044 9.4645 9.350 9.350 9.370 9.170 9.600 6,662,902 9.4645 1.19%
2025-07-15 0 9.240 9.240 9.250 9.160 9.640 9,103,000 84,977,988 9.3352 9.240 9.240 9.250 9.160 9.640 9,103,000 9.3352 -3.14%
2025-07-14 0 9.540 9.540 9.550 9.240 9.580 4,014,160 37,814,945 9.4204 9.540 9.540 9.550 9.240 9.580 4,014,160 9.4204 1.71%
2025-07-11 0 9.380 9.380 9.390 9.190 9.550 4,694,394 43,811,690 9.3328 9.380 9.380 9.390 9.190 9.550 4,694,394 9.3328 0.64%
2025-07-10 0 9.320 9.320 9.330 8.860 9.450 6,504,000 60,133,814 9.2457 9.320 9.320 9.330 8.860 9.450 6,504,000 9.2457 4.13%
2025-07-09 0 8.950 8.940 8.950 8.900 9.140 3,008,000 27,014,668 8.9809 8.950 8.940 8.950 8.900 9.140 3,008,000 8.9809 -1.76%
2025-07-08 0 9.110 9.110 9.130 9.030 9.330 3,875,600 35,403,768 9.1350 9.110 9.110 9.130 9.030 9.330 3,875,600 9.1350 0.00%
2025-07-07 0 9.110 9.090 9.110 9.040 9.250 2,946,704 26,850,174 9.1119 9.110 9.090 9.110 9.040 9.250 2,946,704 9.1119 -0.98%
2025-07-04 0 9.200 9.190 9.200 9.130 9.400 3,080,214 28,420,618 9.2268 9.200 9.190 9.200 9.130 9.400 3,080,214 9.2268 -1.60%
2025-07-03 0 9.350 9.330 9.350 9.160 9.560 3,439,600 32,077,073 9.3258 9.350 9.330 9.350 9.160 9.560 3,439,600 9.3258 -1.16%
2025-07-02 0 9.460 9.440 9.460 9.330 9.880 6,133,220 58,944,091 9.6106 9.460 9.440 9.460 9.330 9.880 6,133,220 9.6106 -0.32%
2025-06-30 0 9.490 9.490 9.500 9.150 9.690 4,704,200 44,309,648 9.4192 9.490 9.490 9.500 9.150 9.690 4,704,200 9.4192 -0.21%
2025-06-27 0 9.510 9.460 9.510 9.370 9.700 2,982,400 28,442,824 9.5369 9.510 9.460 9.510 9.370 9.700 2,982,400 9.5369 0.11%
2025-06-26 0 9.500 9.490 9.500 9.210 9.700 6,616,600 62,254,010 9.4088 9.500 9.490 9.500 9.210 9.700 6,616,600 9.4088 -1.14%
2025-06-25 0 9.610 9.610 9.620 9.420 9.900 7,240,400 69,493,034 9.5980 9.610 9.610 9.620 9.420 9.900 7,240,400 9.5980 -2.24%
2025-06-24 0 9.830 9.810 9.830 9.450 9.920 6,584,000 64,165,854 9.7457 9.830 9.810 9.830 9.450 9.920 6,584,000 9.7457 2.08%
2025-06-23 0 9.630 9.610 9.630 9.450 10.14 11,261,490 108,329,439 9.6195 9.630 9.610 9.630 9.450 10.14 11,261,490 9.6195 -4.27%
2025-06-20 0 10.06 10.04 10.06 9.760 10.12 3,620,200 35,912,607 9.9201 10.06 10.04 10.06 9.760 10.12 3,620,200 9.9201 1.11%
2025-06-19 0 9.950 9.950 9.960 9.910 10.72 6,852,400 69,421,980 10.131 9.950 9.950 9.960 9.910 10.72 6,852,400 10.131 -5.60%
2025-06-18 0 10.54 10.52 10.54 10.18 10.60 4,933,000 51,390,430 10.418 10.54 10.52 10.54 10.18 10.60 4,933,000 10.418 1.35%
2025-06-17 0 10.40 10.38 10.40 10.16 11.44 11,755,600 124,196,393 10.565 10.40 10.38 10.40 10.16 11.44 11,755,600 10.565 -6.31%
2025-06-16 0 11.10 11.10 11.12 10.62 11.36 7,617,490 83,443,038 10.954 11.10 11.10 11.12 10.62 11.36 7,617,490 10.954 1.83%
2025-06-13 0 10.90 10.88 10.90 10.78 11.76 10,794,200 119,847,295 11.103 10.90 10.88 10.90 10.78 11.76 10,794,200 11.103 -2.68%
2025-06-12 0 11.20 11.20 11.24 9.920 11.62 19,023,800 208,118,200 10.940 11.20 11.20 11.24 9.920 11.62 19,023,800 10.940 10.89%
2025-06-11 0 10.10 10.08 10.10 9.920 10.82 13,199,580 133,967,852 10.149 10.10 10.08 10.10 9.920 10.82 13,199,580 10.149 -5.61%
2025-06-10 0 10.70 10.64 10.70 10.46 11.26 10,544,000 113,811,156 10.794 10.70 10.64 10.70 10.46 11.26 10,544,000 10.794 -1.47%
2025-06-09 0 10.86 10.84 10.86 10.44 11.18 10,284,200 111,986,814 10.889 10.86 10.84 10.86 10.44 11.18 10,284,200 10.889 -0.18%
2025-06-06 0 10.88 10.86 10.88 9.890 11.28 20,325,600 217,611,677 10.706 10.88 10.86 10.88 9.890 11.28 20,325,600 10.706 8.37%
2025-06-05 0 10.04 10.00 10.04 9.710 10.46 11,446,800 115,068,674 10.052 10.04 10.00 10.04 9.710 10.46 11,446,800 10.052 0.00%
2025-06-04 0 10.04 10.02 10.04 9.800 10.78 13,296,878 135,653,081 10.202 10.04 10.02 10.04 9.800 10.78 13,296,878 10.202 -0.20%
2025-06-03 0 10.06 10.04 10.06 9.730 10.42 12,908,966 131,450,036 10.183 10.06 10.04 10.06 9.730 10.42 12,908,966 10.183 4.79%
2025-06-02 0 9.600 9.570 9.600 9.340 9.780 2,113,400 20,081,070 9.5018 9.600 9.570 9.600 9.340 9.780 2,113,400 9.5018 -2.54%
2025-05-30 0 9.850 9.850 9.860 9.100 10.06 23,581,200 231,448,131 9.8149 9.850 9.850 9.860 9.100 10.06 23,581,200 9.8149 7.89%
2025-05-29 0 9.130 9.130 9.140 8.510 9.380 16,977,200 151,372,695 8.9162 9.130 9.130 9.140 8.510 9.380 16,977,200 8.9162 -0.65%
2025-05-28 0 9.190 9.190 9.200 8.110 9.600 30,808,000 276,036,002 8.9599 9.190 9.190 9.200 8.110 9.600 30,808,000 8.9599 13.18%
2025-05-27 0 8.120 8.050 8.120 7.800 8.350 5,581,600 45,254,086 8.1077 8.120 8.050 8.120 7.800 8.350 5,581,600 8.1077 1.37%
2025-05-26 0 8.010 8.000 8.010 7.730 8.160 6,857,000 55,080,567 8.0328 8.010 8.000 8.010 7.730 8.160 6,857,000 8.0328 2.56%
2025-05-23 0 7.810 7.800 7.810 7.100 7.840 15,417,200 114,757,237 7.4435 7.810 7.800 7.810 7.100 7.840 15,417,200 7.4435 3.32%
2025-05-22 0 7.640 7.630 7.640 7.550 8.380 13,513,174 107,171,133 7.9309 7.559 7.549 7.559 7.470 8.291 13,657,977 7.8468 -8.50%
2025-05-21 0 8.350 8.330 8.350 8.240 8.720 14,017,358 116,361,690 8.3013 8.261 8.242 8.261 8.153 8.628 14,167,564 8.2132 -3.69%
2025-05-20 0 8.670 8.660 8.670 8.010 8.700 13,795,050 117,217,054 8.4970 8.578 8.568 8.578 7.925 8.608 13,942,874 8.4070 6.38%
2025-05-19 0 8.150 8.120 8.150 7.690 8.160 7,376,000 59,016,036 8.0011 8.064 8.034 8.064 7.608 8.073 7,455,039 7.9163 4.49%
2025-05-16 0 7.800 7.730 7.800 7.460 7.880 4,808,400 36,864,385 7.6667 7.717 7.648 7.717 7.381 7.796 4,859,925 7.5854 1.96%
2025-05-15 0 7.650 7.600 7.650 7.440 8.400 12,739,000 99,207,312 7.7877 7.569 7.519 7.569 7.361 8.311 12,875,507 7.7051 1.32%
2025-05-14 0 7.550 7.430 7.550 7.310 7.600 4,586,782 34,157,992 7.4470 7.470 7.351 7.470 7.232 7.519 4,635,933 7.3681 2.30%
2025-05-13 0 7.380 7.380 7.390 7.320 7.600 2,953,000 22,000,095 7.4501 7.302 7.302 7.312 7.242 7.519 2,984,643 7.3711 -2.25%
2025-05-12 0 7.550 7.470 7.550 7.320 7.570 3,130,600 23,325,146 7.4507 7.470 7.391 7.470 7.242 7.490 3,164,147 7.3717 1.21%
2025-05-09 0 7.460 7.380 7.460 7.280 7.510 3,560,600 26,275,304 7.3795 7.381 7.302 7.381 7.203 7.430 3,598,754 7.3012 1.08%
2025-05-08 0 7.380 7.270 7.380 7.040 7.440 5,427,400 39,574,018 7.2915 7.302 7.193 7.302 6.965 7.361 5,485,558 7.2142 4.38%
2025-05-07 0 7.070 6.980 7.070 6.900 7.180 3,455,600 24,321,026 7.0381 6.995 6.906 6.995 6.827 7.104 3,492,629 6.9635 0.71%
2025-05-06 0 7.020 7.000 7.020 6.570 7.080 4,206,800 29,226,290 6.9474 6.946 6.926 6.946 6.500 7.005 4,251,879 6.8737 -1.68%
2025-05-02 0 7.140 7.060 7.140 6.440 7.150 1,604,600 11,221,880 6.9936 7.064 6.985 7.064 6.372 7.074 1,621,794 6.9194 9.01%
2025-04-30 0 6.550 6.530 6.550 6.370 6.800 4,648,108 30,365,963 6.5330 6.481 6.461 6.481 6.302 6.728 4,697,916 6.4637 2.83%
2025-04-29 0 6.370 6.360 6.370 6.250 6.450 2,068,100 13,180,834 6.3734 6.302 6.293 6.302 6.184 6.382 2,090,261 6.3058 0.31%
2025-04-28 0 6.350 6.320 6.350 6.180 6.440 2,679,900 16,998,540 6.3430 6.283 6.253 6.283 6.114 6.372 2,708,617 6.2757 1.28%
2025-04-25 0 6.270 6.270 6.280 6.270 6.470 2,566,300 16,256,436 6.3346 6.204 6.204 6.213 6.204 6.401 2,593,800 6.2674 -0.32%
2025-04-24 0 6.290 6.290 6.300 6.230 6.380 1,786,000 11,225,212 6.2851 6.223 6.223 6.233 6.164 6.312 1,805,138 6.2185 0.00%
2025-04-23 0 6.290 6.290 6.300 6.250 6.440 2,723,800 17,264,283 6.3383 6.223 6.223 6.233 6.184 6.372 2,752,987 6.2711 -0.32%
2025-04-22 0 6.310 6.250 6.310 6.070 6.360 2,426,700 15,187,282 6.2584 6.243 6.184 6.243 6.006 6.293 2,452,704 6.1921 3.61%
2025-04-17 0 6.090 6.080 6.090 5.900 6.170 2,198,100 13,347,108 6.0721 6.025 6.016 6.025 5.837 6.105 2,221,654 6.0077 1.16%
2025-04-16 0 6.020 6.000 6.020 5.910 6.420 2,582,700 15,634,132 6.0534 5.956 5.936 5.956 5.847 6.352 2,610,375 5.9892 -5.35%
2025-04-15 0 6.360 6.360 6.370 6.270 6.480 2,257,900 14,377,216 6.3675 6.293 6.293 6.302 6.204 6.411 2,282,095 6.3000 0.79%
2025-04-14 0 6.310 6.300 6.310 5.900 6.320 4,726,500 29,116,341 6.1602 6.243 6.233 6.243 5.837 6.253 4,777,148 6.0949 7.31%
2025-04-11 0 5.880 5.870 5.880 5.620 5.920 3,553,600 20,731,158 5.8338 5.818 5.808 5.818 5.560 5.857 3,591,679 5.7720 1.73%
2025-04-10 0 5.780 5.760 5.780 5.670 5.950 4,015,800 23,323,842 5.8080 5.719 5.699 5.719 5.610 5.887 4,058,832 5.7464 2.85%
2025-04-09 0 5.620 5.610 5.620 5.180 5.660 3,108,200 16,826,296 5.4135 5.560 5.551 5.560 5.125 5.600 3,141,507 5.3561 2.55%
2025-04-08 0 5.480 5.460 5.480 5.320 5.660 3,432,454 18,813,500 5.4811 5.422 5.402 5.422 5.264 5.600 3,469,235 5.4230 1.67%
2025-04-07 0 5.390 5.390 5.400 5.390 6.050 6,902,600 38,877,548 5.6323 5.333 5.333 5.343 5.333 5.986 6,976,566 5.5726 -17.20%
2025-04-03 0 6.510 6.500 6.510 6.310 6.540 2,394,400 15,394,212 6.4293 6.441 6.431 6.441 6.243 6.471 2,420,058 6.3611 0.46%
2025-04-02 0 6.480 6.450 6.480 6.410 6.530 2,585,600 16,705,628 6.4610 6.411 6.382 6.411 6.342 6.461 2,613,307 6.3925 0.31%
2025-04-01 0 6.460 6.460 6.480 6.220 6.540 4,708,000 30,304,210 6.4367 6.392 6.392 6.411 6.154 6.471 4,758,450 6.3685 3.69%
2025-03-31 0 6.230 6.230 6.250 6.220 6.690 5,361,400 33,985,378 6.3389 6.164 6.164 6.184 6.154 6.619 5,418,851 6.2717 -7.01%
2025-03-28 0 6.700 6.610 6.700 6.570 6.770 3,291,400 21,890,250 6.6507 6.629 6.540 6.629 6.500 6.698 3,326,670 6.5802 0.75%
2025-03-27 0 6.650 6.630 6.650 6.510 6.730 3,700,800 24,604,067 6.6483 6.579 6.560 6.579 6.441 6.659 3,740,457 6.5778 -0.45%
2025-03-26 0 6.680 6.650 6.680 6.630 6.760 2,501,000 16,697,756 6.6764 6.609 6.579 6.609 6.560 6.688 2,527,800 6.6056 -0.74%
2025-03-25 0 6.730 6.710 6.730 6.570 6.900 3,024,200 20,229,600 6.6892 6.659 6.639 6.659 6.500 6.827 3,056,606 6.6183 -2.46%
2025-03-24 0 6.900 6.810 6.900 6.670 7.260 6,413,600 44,174,844 6.8877 6.827 6.738 6.827 6.599 7.183 6,482,326 6.8147 -4.03%
2025-03-21 0 7.190 7.100 7.190 6.910 7.450 7,837,570 55,641,540 7.0993 7.114 7.025 7.114 6.837 7.371 7,921,555 7.0241 -1.24%
2025-03-20 0 7.280 7.180 7.280 7.060 7.700 9,727,000 70,781,952 7.2769 7.203 7.104 7.203 6.985 7.618 9,831,232 7.1997 -4.21%
2025-03-19 0 7.600 7.570 7.600 7.480 7.950 14,817,142 114,332,081 7.7162 7.519 7.490 7.519 7.401 7.866 14,975,918 7.6344 -1.43%
2025-03-18 0 7.710 7.710 7.720 6.800 8.090 33,889,558 258,429,360 7.6256 7.628 7.628 7.638 6.728 8.004 34,252,708 7.5448 10.46%
2025-03-17 0 6.980 6.960 6.980 6.820 7.090 3,164,800 21,865,700 6.9090 6.906 6.886 6.906 6.748 7.015 3,198,713 6.8358 0.87%
2025-03-14 0 6.920 6.900 6.920 6.580 6.940 2,924,400 19,976,260 6.8309 6.847 6.827 6.847 6.510 6.866 2,955,737 6.7585 4.06%
2025-03-13 0 6.650 6.610 6.650 6.540 7.140 3,657,400 24,439,674 6.6823 6.579 6.540 6.579 6.471 7.064 3,696,592 6.6114 -4.04%
2025-03-12 0 6.930 6.930 6.960 6.840 7.200 5,223,706 36,707,957 7.0272 6.857 6.857 6.886 6.767 7.124 5,279,682 6.9527 -0.29%
2025-03-11 0 6.950 6.880 6.950 6.730 7.020 3,403,400 23,352,286 6.8615 6.876 6.807 6.876 6.659 6.946 3,439,870 6.7887 -1.00%
2025-03-10 0 7.020 7.000 7.020 6.660 7.330 5,674,800 39,469,928 6.9553 6.946 6.926 6.946 6.589 7.252 5,735,609 6.8816 0.29%
2025-03-07 0 7.000 6.890 7.000 6.740 7.170 4,880,400 34,200,332 7.0077 6.926 6.817 6.926 6.669 7.094 4,932,697 6.9334 0.86%
2025-03-06 0 6.940 6.930 6.940 6.630 6.970 4,710,140 32,178,574 6.8318 6.866 6.857 6.866 6.560 6.896 4,760,612 6.7593 5.15%
2025-03-05 0 6.600 6.600 6.610 6.280 6.650 2,602,400 16,714,504 6.4227 6.530 6.530 6.540 6.213 6.579 2,630,287 6.3546 4.93%
2025-03-04 0 6.290 6.290 6.300 6.200 6.470 2,335,800 14,637,226 6.2665 6.223 6.223 6.233 6.134 6.401 2,360,830 6.2000 -2.78%
2025-03-03 0 6.470 6.450 6.470 6.340 6.750 2,478,680 16,133,132 6.5088 6.401 6.382 6.401 6.273 6.678 2,505,241 6.4398 -2.12%
2025-02-28 0 6.610 6.580 6.610 6.520 7.140 4,233,400 28,558,710 6.7460 6.540 6.510 6.540 6.451 7.064 4,278,764 6.6745 -7.55%
2025-02-27 0 7.150 7.040 7.150 6.850 7.200 5,351,400 37,666,488 7.0386 7.074 6.965 7.074 6.777 7.124 5,408,744 6.9640 1.85%
2025-02-26 0 7.020 6.990 7.020 6.590 7.070 8,494,880 58,806,437 6.9226 6.946 6.916 6.946 6.520 6.995 8,585,909 6.8492 7.34%
2025-02-25 0 6.540 6.540 6.560 6.480 6.690 3,249,200 21,348,806 6.5705 6.471 6.471 6.490 6.411 6.619 3,284,017 6.5008 -2.24%
2025-02-24 0 6.690 6.690 6.700 6.410 6.850 5,495,000 36,001,758 6.5517 6.619 6.619 6.629 6.342 6.777 5,553,883 6.4823 -1.33%
2025-02-21 0 6.780 6.740 6.780 6.570 6.860 4,048,400 27,174,754 6.7125 6.708 6.669 6.708 6.500 6.787 4,091,781 6.6413 0.00%
2025-02-20 0 6.780 6.750 6.780 6.680 7.140 5,655,200 38,983,208 6.8933 6.708 6.678 6.708 6.609 7.064 5,715,799 6.8203 -1.74%
2025-02-19 0 6.900 6.880 6.900 6.780 7.220 6,470,710 45,053,690 6.9627 6.827 6.807 6.827 6.708 7.143 6,540,048 6.8889 0.29%
2025-02-18 0 6.880 6.850 6.880 6.740 6.950 5,400,654 37,040,647 6.8585 6.807 6.777 6.807 6.669 6.876 5,458,526 6.7858 1.93%
2025-02-17 0 6.750 6.720 6.750 6.540 7.200 12,427,800 85,394,628 6.8713 6.678 6.649 6.678 6.471 7.124 12,560,973 6.7984 1.50%
2025-02-14 0 6.650 6.640 6.650 5.990 6.690 14,668,147 93,689,383 6.3873 6.579 6.570 6.579 5.926 6.619 14,825,327 6.3195 12.33%
2025-02-13 0 5.920 5.880 5.920 5.860 6.210 3,243,200 19,605,871 6.0452 5.857 5.818 5.857 5.798 6.144 3,277,953 5.9811 -0.17%
2025-02-12 0 5.930 5.930 5.950 5.870 6.150 2,406,400 14,294,505 5.9402 5.867 5.867 5.887 5.808 6.085 2,432,186 5.8772 -0.50%
2025-02-11 0 5.960 5.960 5.980 5.940 6.320 2,799,600 17,005,232 6.0742 5.897 5.897 5.917 5.877 6.253 2,829,600 6.0098 -4.33%
2025-02-10 0 6.230 6.230 6.250 5.970 6.410 8,379,452 52,442,708 6.2585 6.164 6.164 6.184 5.907 6.342 8,469,244 6.1921 3.32%
2025-02-07 0 6.030 6.030 6.040 5.900 6.120 2,937,200 17,633,639 6.0036 5.966 5.966 5.976 5.837 6.055 2,968,674 5.9399 2.03%
2025-02-06 0 5.910 5.910 5.920 5.880 5.930 1,090,200 6,444,996 5.9118 5.847 5.847 5.857 5.818 5.867 1,101,882 5.8491 0.00%
2025-02-05 0 5.910 5.910 5.920 5.900 6.050 1,826,200 10,841,704 5.9368 5.847 5.847 5.857 5.837 5.986 1,845,769 5.8738 -5.29%
2025-02-04 0 6.240 6.170 6.240 5.960 6.240 983,800 6,027,378 6.1266 6.174 6.105 6.174 5.897 6.174 994,342 6.0617 0.81%
2025-02-03 0 6.190 6.180 6.190 5.740 6.240 398,400 2,390,904 6.0013 6.124 6.114 6.124 5.679 6.174 402,669 5.9376 1.98%
2025-01-28 0 6.070 5.990 6.070 5.770 6.070 631,200 3,769,854 5.9725 6.006 5.926 6.006 5.709 6.006 637,964 5.9092 3.76%
2025-01-27 0 5.850 5.840 5.850 5.620 5.890 2,175,000 12,601,754 5.7939 5.788 5.778 5.788 5.560 5.828 2,198,307 5.7325 2.81%
2025-01-24 0 5.690 5.680 5.690 5.510 5.690 1,662,200 9,261,488 5.5718 5.630 5.620 5.630 5.452 5.630 1,680,012 5.5128 2.89%
2025-01-23 0 5.530 5.530 5.540 5.490 5.640 1,086,200 6,029,742 5.5512 5.471 5.471 5.481 5.432 5.580 1,097,839 5.4924 -1.60%
2025-01-22 0 5.620 5.600 5.620 5.510 5.680 1,205,400 6,720,884 5.5756 5.560 5.541 5.560 5.452 5.620 1,218,317 5.5165 -1.58%
2025-01-21 0 5.710 5.690 5.710 5.680 5.730 1,042,800 5,940,564 5.6967 5.649 5.630 5.649 5.620 5.669 1,053,974 5.6363 -0.17%
2025-01-20 0 5.720 5.720 5.730 5.660 5.750 1,578,400 9,011,640 5.7094 5.659 5.659 5.669 5.600 5.689 1,595,314 5.6488 0.18%
2025-01-17 0 5.710 5.700 5.710 5.580 5.770 1,583,600 8,961,626 5.6590 5.649 5.640 5.649 5.521 5.709 1,600,569 5.5990 1.42%
2025-01-16 0 5.630 5.620 5.630 5.590 5.720 1,018,600 5,759,822 5.6546 5.570 5.560 5.570 5.531 5.659 1,029,515 5.5947 0.90%
2025-01-15 0 5.580 5.560 5.580 5.530 5.640 1,176,200 6,584,660 5.5982 5.521 5.501 5.521 5.471 5.580 1,188,804 5.5389 -1.06%
2025-01-14 0 5.640 5.630 5.640 5.470 5.640 1,162,745 6,463,813 5.5591 5.580 5.570 5.580 5.412 5.580 1,175,205 5.5002 3.49%
2025-01-13 0 5.450 5.450 5.480 5.440 5.640 1,637,740 9,036,795 5.5178 5.392 5.392 5.422 5.382 5.580 1,655,290 5.4593 -4.05%
2025-01-10 0 5.680 5.680 5.710 5.630 5.840 2,087,400 11,967,320 5.7331 5.620 5.620 5.649 5.570 5.778 2,109,768 5.6723 -1.56%
2025-01-09 0 5.770 5.760 5.770 5.630 5.850 1,476,200 8,427,162 5.7087 5.709 5.699 5.709 5.570 5.788 1,492,019 5.6482 1.41%
2025-01-08 0 5.690 5.600 5.690 5.580 5.730 1,841,600 10,382,080 5.6375 5.630 5.541 5.630 5.521 5.669 1,861,334 5.5778 -1.04%
2025-01-07 0 5.750 5.730 5.750 5.610 5.810 2,245,600 12,735,892 5.6715 5.689 5.669 5.689 5.551 5.748 2,269,663 5.6114 0.35%
2025-01-06 0 5.730 5.640 5.730 5.570 5.820 2,430,000 13,771,074 5.6671 5.669 5.580 5.669 5.511 5.758 2,456,039 5.6070 1.06%
2025-01-03 0 5.670 5.670 5.720 5.670 6.080 3,704,200 21,436,760 5.7871 5.610 5.610 5.659 5.610 6.016 3,743,893 5.7258 -5.18%
2025-01-02 0 5.980 5.980 6.000 5.500 6.280 11,632,050 69,505,249 5.9753 5.917 5.917 5.936 5.442 6.213 11,756,696 5.9120 6.03%
2024-12-31 0 5.640 5.640 5.680 5.640 5.850 1,438,800 8,199,756 5.6990 5.580 5.580 5.620 5.580 5.788 1,454,218 5.6386 -1.57%
2024-12-30 0 5.730 5.720 5.750 5.710 5.880 1,326,000 7,650,920 5.7699 5.669 5.659 5.689 5.649 5.818 1,340,209 5.7088 -1.21%
2024-12-27 0 5.800 5.800 5.820 5.770 5.950 3,108,000 18,094,870 5.8220 5.739 5.739 5.758 5.709 5.887 3,141,304 5.7603 -2.52%
2024-12-24 0 5.950 5.930 5.950 5.920 6.080 1,559,800 9,355,250 5.9977 5.887 5.867 5.887 5.857 6.016 1,576,514 5.9341 -1.33%
2024-12-23 0 6.030 6.030 6.040 5.860 6.170 7,434,200 44,465,492 5.9812 5.966 5.966 5.976 5.798 6.105 7,513,863 5.9178 0.17%
2024-12-20 0 6.020 6.010 6.020 6.010 6.290 4,766,000 28,905,705 6.0650 5.956 5.946 5.956 5.946 6.223 4,817,071 6.0007 -1.79%
2024-12-19 0 6.130 6.120 6.130 5.610 6.340 12,470,600 75,081,949 6.0207 6.065 6.055 6.065 5.551 6.273 12,604,231 5.9569 4.07%
2024-12-18 0 5.890 5.880 5.890 5.850 6.300 9,038,200 53,818,408 5.9545 5.828 5.818 5.828 5.788 6.233 9,135,051 5.8914 -4.85%
2024-12-17 0 6.190 6.190 6.200 6.010 6.580 9,064,400 55,925,350 6.1698 6.124 6.124 6.134 5.946 6.510 9,161,531 6.1044 -3.73%
2024-12-16 0 6.430 6.430 6.440 6.000 6.640 36,438,940 229,257,866 6.2916 6.362 6.362 6.372 5.936 6.570 36,829,409 6.2249 11.05%
2024-12-13 0 5.790 5.790 5.800 5.510 6.380 31,294,200 184,872,534 5.9076 5.729 5.729 5.739 5.452 6.312 31,629,539 5.8449 3.21%
2024-12-12 0 5.610 5.610 5.620 5.530 5.900 7,739,400 43,524,584 5.6238 5.551 5.551 5.560 5.471 5.837 7,822,333 5.5641 -4.75%
2024-12-11 0 5.890 5.880 5.890 5.370 5.890 8,510,000 47,883,898 5.6268 5.828 5.818 5.828 5.313 5.828 8,601,191 5.5671 8.47%
2024-12-10 0 5.430 5.420 5.430 5.370 6.200 7,475,800 41,880,543 5.6021 5.372 5.363 5.372 5.313 6.134 7,555,908 5.5428 -6.38%
2024-12-09 0 5.800 5.800 5.810 5.660 5.990 3,257,600 18,707,108 5.7426 5.739 5.739 5.748 5.600 5.926 3,292,507 5.6817 -2.52%
2024-12-06 0 5.950 5.950 5.970 5.950 6.150 2,152,000 12,950,338 6.0178 5.887 5.887 5.907 5.887 6.085 2,175,060 5.9540 -0.34%
2024-12-05 0 5.970 5.950 5.970 5.910 6.130 2,586,400 15,416,024 5.9604 5.907 5.887 5.907 5.847 6.065 2,614,115 5.8972 -2.29%
2024-12-04 0 6.110 6.100 6.110 6.070 6.150 928,400 5,665,346 6.1023 6.045 6.035 6.045 6.006 6.085 938,348 6.0376 -0.65%
2024-12-03 0 6.150 6.150 6.160 6.110 6.190 1,205,400 7,396,444 6.1361 6.085 6.085 6.095 6.045 6.124 1,218,317 6.0710 -0.65%
2024-12-02 0 6.190 6.180 6.190 6.150 6.370 1,501,800 9,324,366 6.2088 6.124 6.114 6.124 6.085 6.302 1,517,893 6.1430 -1.59%
2024-11-29 0 6.290 6.260 6.290 6.180 6.320 400,000 2,502,138 6.2553 6.223 6.194 6.223 6.114 6.253 404,286 6.1890 1.29%
2024-11-28 0 6.210 6.200 6.210 6.110 6.460 957,400 5,968,778 6.2344 6.144 6.134 6.144 6.045 6.392 967,659 6.1683 -2.66%
2024-11-27 0 6.380 6.370 6.380 6.230 6.640 1,590,200 10,108,578 6.3568 6.312 6.302 6.312 6.164 6.570 1,607,240 6.2894 -1.39%
2024-11-26 0 6.470 6.410 6.470 6.190 6.720 3,011,000 19,375,840 6.4350 6.401 6.342 6.401 6.124 6.649 3,043,265 6.3668 4.52%
2024-11-25 0 6.190 6.190 6.240 6.070 6.290 746,200 4,611,891 6.1805 6.124 6.124 6.174 6.006 6.223 754,196 6.1150 1.31%
2024-11-22 0 6.110 6.080 6.110 6.030 6.280 1,355,400 8,310,114 6.1311 6.045 6.016 6.045 5.966 6.213 1,369,924 6.0661 -1.77%
2024-11-21 0 6.220 6.220 6.240 6.210 6.380 1,052,600 6,585,690 6.2566 6.154 6.154 6.174 6.144 6.312 1,063,879 6.1903 -1.74%
2024-11-20 0 6.330 6.330 6.410 6.210 6.440 746,400 4,733,806 6.3422 6.263 6.263 6.342 6.144 6.372 754,398 6.2749 0.96%
2024-11-19 0 6.270 6.240 6.270 6.120 6.310 817,600 5,072,232 6.2038 6.204 6.174 6.204 6.055 6.243 826,361 6.1380 0.97%
2024-11-18 0 6.210 6.200 6.210 6.160 6.400 1,026,200 6,428,274 6.2642 6.144 6.134 6.144 6.095 6.332 1,037,196 6.1977 -1.43%
2024-11-15 0 6.300 6.300 6.330 6.300 6.510 1,124,800 7,161,190 6.3666 6.233 6.233 6.263 6.233 6.441 1,136,853 6.2991 -2.48%
2024-11-14 0 6.460 6.460 6.470 6.450 6.720 2,194,400 14,342,066 6.5358 6.392 6.392 6.401 6.382 6.649 2,217,915 6.4665 -3.58%
2024-11-13 0 6.700 6.700 6.730 6.600 6.970 2,038,600 13,665,226 6.7032 6.629 6.629 6.659 6.530 6.896 2,060,445 6.6322 -2.33%
2024-11-12 0 6.860 6.860 6.900 6.800 7.260 2,090,800 14,595,640 6.9809 6.787 6.787 6.827 6.728 7.183 2,113,204 6.9069 -4.46%
2024-11-11 0 7.180 7.090 7.180 7.060 7.380 1,319,400 9,372,846 7.1039 7.104 7.015 7.104 6.985 7.302 1,333,538 7.0286 -1.37%
2024-11-08 0 7.280 7.210 7.280 7.190 7.460 1,842,200 13,454,446 7.3035 7.203 7.134 7.203 7.114 7.381 1,861,940 7.2260 0.00%
2024-11-07 0 7.280 7.270 7.330 7.000 7.340 1,856,000 13,345,756 7.1906 7.203 7.193 7.252 6.926 7.262 1,875,888 7.1144 0.55%
2024-11-06 0 7.240 7.170 7.240 7.080 7.470 1,543,800 11,170,356 7.2356 7.163 7.094 7.163 7.005 7.391 1,560,343 7.1589 -1.50%
2024-11-05 0 7.350 7.280 7.350 7.120 7.350 1,985,400 14,372,280 7.2390 7.272 7.203 7.272 7.045 7.272 2,006,675 7.1622 2.65%
2024-11-04 0 7.160 7.160 7.230 7.100 7.270 1,475,800 10,584,534 7.1721 7.084 7.084 7.153 7.025 7.193 1,491,614 7.0960 -0.42%
2024-11-01 0 7.190 7.130 7.190 6.980 7.230 2,407,134 17,056,678 7.0859 7.114 7.054 7.114 6.906 7.153 2,432,928 7.0108 2.28%
2024-10-31 0 7.030 7.030 7.100 7.000 7.230 1,733,600 12,342,276 7.1194 6.955 6.955 7.025 6.926 7.153 1,752,177 7.0440 -0.99%
2024-10-30 0 7.100 7.050 7.100 7.000 7.350 2,356,400 16,714,730 7.0933 7.025 6.975 7.025 6.926 7.272 2,381,650 7.0181 -2.74%
2024-10-29 0 7.300 7.220 7.300 7.170 7.570 3,665,634 26,808,228 7.3134 7.223 7.143 7.223 7.094 7.490 3,704,914 7.2359 0.97%
2024-10-28 0 7.230 7.200 7.230 6.900 7.260 3,359,390 23,969,109 7.1350 7.153 7.124 7.153 6.827 7.183 3,395,388 7.0593 4.03%
2024-10-25 0 6.950 6.910 6.950 6.800 7.040 1,721,400 11,821,612 6.8674 6.876 6.837 6.876 6.728 6.965 1,739,846 6.7946 1.16%
2024-10-24 0 6.870 6.870 6.890 6.840 7.100 1,595,824 11,046,371 6.9220 6.797 6.797 6.817 6.767 7.025 1,612,924 6.8487 -1.72%
2024-10-23 0 6.990 6.950 6.990 6.830 7.070 1,707,200 11,966,146 7.0092 6.916 6.876 6.916 6.758 6.995 1,725,494 6.9349 -0.29%
2024-10-22 0 7.010 6.980 7.010 6.950 7.140 1,659,594 11,642,845 7.0155 6.936 6.906 6.936 6.876 7.064 1,677,378 6.9411 0.86%
2024-10-21 0 6.950 6.950 7.000 6.910 7.130 1,854,000 13,025,182 7.0254 6.876 6.876 6.926 6.837 7.054 1,873,867 6.9510 -1.56%
2024-10-18 0 7.060 7.040 7.060 6.680 7.090 3,062,120 21,197,818 6.9226 6.985 6.965 6.985 6.609 7.015 3,094,933 6.8492 3.22%
2024-10-17 0 6.840 6.840 6.860 6.710 7.330 2,967,400 20,892,664 7.0407 6.767 6.767 6.787 6.639 7.252 2,999,198 6.9661 -2.98%
2024-10-16 0 7.050 7.050 7.060 7.050 7.760 2,817,400 20,359,771 7.2264 6.975 6.975 6.985 6.975 7.678 2,847,590 7.1498 -4.21%
2024-10-15 0 7.360 7.200 7.360 7.000 7.400 8,029,000 57,164,844 7.1198 7.282 7.124 7.282 6.926 7.322 8,115,036 7.0443 -0.54%
2024-10-14 0 7.400 7.310 7.400 6.990 7.630 3,104,800 22,556,438 7.2650 7.322 7.232 7.322 6.916 7.549 3,138,070 7.1880 1.37%
2024-10-10 0 7.300 7.280 7.300 7.110 7.600 3,608,400 26,442,734 7.3281 7.223 7.203 7.223 7.035 7.519 3,647,067 7.2504 1.81%
2024-10-09 0 7.170 7.070 7.170 6.950 7.900 4,291,200 31,243,360 7.2808 7.094 6.995 7.094 6.876 7.816 4,337,183 7.2036 -6.88%
2024-10-08 0 7.700 7.630 7.700 7.410 9.080 7,848,800 62,460,304 7.9579 7.618 7.549 7.618 7.331 8.984 7,932,905 7.8736 -7.00%
2024-10-07 0 8.280 8.130 8.280 7.880 8.310 1,636,600 13,309,494 8.1324 8.192 8.044 8.192 7.796 8.222 1,654,137 8.0462 6.84%
2024-10-04 0 7.750 7.720 7.750 7.510 7.860 692,000 5,361,158 7.7473 7.668 7.638 7.668 7.430 7.777 699,415 7.6652 2.92%
2024-10-03 0 7.530 7.530 7.670 7.380 8.500 1,170,400 9,048,352 7.7310 7.450 7.450 7.589 7.302 8.410 1,182,942 7.6490 -11.41%
2024-10-02 0 8.500 8.450 8.500 7.720 8.500 1,447,134 11,836,409 8.1792 8.410 8.360 8.410 7.638 8.410 1,462,641 8.0925 8.14%
2024-09-30 0 7.860 7.850 7.860 7.220 7.880 7,513,328 57,688,648 7.6782 7.777 7.767 7.777 7.143 7.796 7,593,839 7.5968 10.70%
2024-09-27 0 7.100 7.100 7.160 6.870 7.240 9,080,776 64,263,217 7.0768 7.025 7.025 7.084 6.797 7.163 9,178,083 7.0018 3.05%
2024-09-26 0 6.890 6.830 6.890 6.250 6.890 6,251,600 37,847,188 6.0540 6.817 6.758 6.817 6.184 6.817 6,318,590 5.9898 4.39%
2024-09-25 0 6.600 6.510 6.600 6.190 6.700 2,540,740 16,539,382 6.5097 6.530 6.441 6.530 6.124 6.629 2,567,966 6.4407 6.80%
2024-09-24 0 6.180 6.160 6.180 6.070 6.390 1,322,454 8,144,509 6.1586 6.114 6.095 6.114 6.006 6.322 1,336,625 6.0933 -0.96%
2024-09-23 0 6.240 6.240 6.260 6.230 6.830 1,657,000 10,657,350 6.4317 6.174 6.174 6.194 6.164 6.758 1,674,756 6.3635 -8.64%
2024-09-20 0 6.830 6.770 6.830 6.750 6.930 657,400 4,487,654 6.8264 6.758 6.698 6.758 6.678 6.857 664,445 6.7540 -1.44%
2024-09-19 0 6.930 6.730 6.930 6.720 6.990 614,600 4,225,044 6.8745 6.857 6.659 6.857 6.649 6.916 621,186 6.8016 -1.00%
2024-09-17 0 7.000 7.000 7.150 6.710 7.000 112,000 764,838 6.8289 6.926 6.926 7.074 6.639 6.926 113,200 6.7565 0.72%
2024-09-16 0 6.950 6.940 6.950 6.660 6.950 66,800 454,866 6.8094 6.876 6.866 6.876 6.589 6.876 67,516 6.7372 2.51%
2024-09-13 0 6.780 6.770 6.780 6.650 6.780 359,800 2,414,404 6.7104 6.708 6.698 6.708 6.579 6.708 363,656 6.6393 0.00%
2024-09-12 0 6.780 6.710 6.780 6.670 6.990 429,200 2,912,118 6.7850 6.708 6.639 6.708 6.599 6.916 433,799 6.7131 -1.74%
2024-09-11 0 6.900 6.800 6.900 6.660 6.910 442,200 3,000,188 6.7847 6.827 6.728 6.827 6.589 6.837 446,938 6.7128 -0.43%
2024-09-10 0 6.930 6.840 6.930 6.670 7.000 732,214 5,016,843 6.8516 6.857 6.767 6.857 6.599 6.926 740,060 6.7790 -1.00%
2024-09-09 0 7.000 6.920 7.000 6.750 7.320 772,800 5,395,568 6.9818 6.926 6.847 6.926 6.678 7.242 781,081 6.9078 -3.05%
2024-09-05 0 7.220 7.220 7.370 7.170 7.420 105,200 763,888 7.2613 7.143 7.143 7.292 7.094 7.341 106,327 7.1843 -1.90%
2024-09-04 0 7.360 7.260 7.360 7.150 7.420 518,400 3,761,232 7.2555 7.282 7.183 7.282 7.074 7.341 523,955 7.1785 -0.81%
2024-09-03 0 7.420 7.310 7.420 7.310 7.580 243,400 1,799,470 7.3931 7.341 7.232 7.341 7.232 7.500 246,008 7.3147 -0.80%
2024-09-02 0 7.480 7.380 7.480 7.300 7.480 227,200 1,678,042 7.3857 7.401 7.302 7.401 7.223 7.401 229,635 7.3074 2.33%
2024-08-30 0 7.310 7.310 7.470 7.250 7.580 2,638,600 19,541,126 7.4059 7.232 7.232 7.391 7.173 7.500 2,666,874 7.3274 1.11%
2024-08-29 0 7.230 7.200 7.440 7.110 7.480 411,400 2,998,602 7.2888 7.153 7.124 7.361 7.035 7.401 415,808 7.2115 0.42%
2024-08-28 0 7.200 7.200 7.260 7.100 7.350 327,000 2,352,002 7.1927 7.124 7.124 7.183 7.025 7.272 330,504 7.1164 -1.37%
2024-08-27 0 7.300 7.300 7.360 7.300 7.900 509,800 3,832,795 7.5182 7.223 7.223 7.282 7.223 7.816 515,263 7.4385 -2.28%
2024-08-26 0 7.470 7.470 7.480 7.410 7.700 338,400 2,539,168 7.5035 7.391 7.391 7.401 7.331 7.618 342,026 7.4239 -0.27%
2024-08-23 0 7.490 7.400 7.490 7.370 7.710 569,600 4,281,703 7.5170 7.411 7.322 7.411 7.292 7.628 575,704 7.4373 -0.27%
2024-08-22 0 7.510 7.500 7.510 7.090 7.620 1,900,400 14,068,192 7.4028 7.430 7.420 7.430 7.015 7.539 1,920,764 7.3243 6.52%
2024-08-21 0 7.050 7.050 7.070 7.050 7.330 806,800 5,768,132 7.1494 6.975 6.975 6.995 6.975 7.252 815,445 7.0736 -1.81%
2024-08-20 0 7.180 7.180 7.300 7.170 7.700 1,050,800 7,740,852 7.3666 7.104 7.104 7.223 7.094 7.618 1,062,060 7.2885 -4.39%
2024-08-19 0 7.510 7.510 7.660 7.430 8.000 5,909,200 45,459,534 7.6930 7.430 7.430 7.579 7.351 7.915 5,972,521 7.6114 -5.18%
2024-08-16 0 7.920 7.840 7.920 7.810 8.000 617,400 4,880,936 7.9056 7.836 7.757 7.836 7.727 7.915 624,016 7.8218 1.54%
2024-08-15 0 7.800 7.800 7.840 7.620 7.870 674,400 5,222,100 7.7433 7.717 7.717 7.757 7.539 7.787 681,627 7.6612 1.83%
2024-08-14 0 7.660 7.660 7.740 7.650 7.860 480,200 3,714,458 7.7352 7.579 7.579 7.658 7.569 7.777 485,346 7.6532 -0.65%
2024-08-13 0 7.710 7.710 7.800 7.590 7.830 454,600 3,519,082 7.7411 7.628 7.628 7.717 7.510 7.747 459,471 7.6590 -0.77%
2024-08-12 0 7.770 7.650 7.770 7.600 7.770 422,800 3,252,616 7.6930 7.688 7.569 7.688 7.519 7.688 427,331 7.6115 0.78%
2024-08-09 0 7.710 7.710 7.870 7.710 8.100 492,400 3,891,258 7.9026 7.628 7.628 7.787 7.628 8.014 497,676 7.8189 -3.62%
2024-08-08 0 8.000 7.900 8.000 7.870 8.030 603,800 4,804,570 7.9572 7.915 7.816 7.915 7.787 7.945 610,270 7.8729 0.76%
2024-08-07 0 7.940 7.860 7.940 7.800 7.990 547,200 4,337,260 7.9263 7.856 7.777 7.856 7.717 7.905 553,064 7.8422 1.02%
2024-08-06 0 7.860 7.860 7.910 7.620 7.970 1,802,400 14,159,534 7.8559 7.777 7.777 7.826 7.539 7.886 1,821,714 7.7726 3.15%
2024-08-05 0 7.620 7.620 7.660 7.550 7.940 524,800 4,075,332 7.7655 7.539 7.539 7.579 7.470 7.856 530,424 7.6832 -2.68%
2024-08-02 0 7.830 7.800 7.830 7.630 7.900 634,000 4,928,724 7.7740 7.747 7.717 7.747 7.549 7.816 640,794 7.6916 0.77%
2024-08-01 0 7.770 7.690 7.770 7.630 7.900 728,200 5,675,726 7.7942 7.688 7.608 7.688 7.549 7.816 736,003 7.7116 1.97%
2024-07-31 0 7.620 7.620 7.680 7.330 7.880 1,280,600 9,707,380 7.5803 7.539 7.539 7.599 7.252 7.796 1,294,323 7.5000 1.60%
2024-07-30 0 7.500 7.390 7.500 7.280 7.650 1,527,600 11,376,156 7.4471 7.420 7.312 7.420 7.203 7.569 1,543,969 7.3681 -1.96%
2024-07-29 0 7.650 7.640 7.650 7.630 8.160 1,099,400 8,738,988 7.9489 7.569 7.559 7.569 7.549 8.073 1,111,181 7.8646 -5.90%
2024-07-26 0 8.130 8.130 8.140 7.960 8.130 1,636,200 13,162,422 8.0445 8.044 8.044 8.054 7.876 8.044 1,653,733 7.9592 0.99%
2024-07-25 0 8.050 7.980 8.050 7.900 8.080 1,045,600 8,387,210 8.0214 7.965 7.895 7.965 7.816 7.994 1,056,804 7.9364 0.25%
2024-07-24 0 8.030 7.960 8.030 7.860 8.100 1,659,800 13,273,668 7.9971 7.945 7.876 7.945 7.777 8.014 1,677,586 7.9124 0.50%
2024-07-23 0 7.990 7.990 8.070 7.900 8.270 8,262,800 61,392,244 7.4300 7.905 7.905 7.984 7.816 8.182 8,351,342 7.3512 0.38%
2024-07-22 0 7.960 7.960 7.980 7.780 7.990 328,800 2,601,068 7.9108 7.876 7.876 7.895 7.698 7.905 332,323 7.8269 0.13%
2024-07-19 0 7.950 7.910 7.950 7.810 8.060 453,000 3,566,410 7.8729 7.866 7.826 7.866 7.727 7.975 457,854 7.7894 1.02%
2024-07-18 0 7.870 7.870 8.010 7.800 8.070 310,400 2,468,012 7.9511 7.787 7.787 7.925 7.717 7.984 313,726 7.8668 0.77%
2024-07-17 0 7.810 7.810 7.880 7.780 8.080 323,200 2,539,158 7.8563 7.727 7.727 7.796 7.698 7.994 326,663 7.7730 -0.26%
2024-07-16 0 7.830 7.830 7.940 7.780 7.950 247,200 1,939,624 7.8464 7.747 7.747 7.856 7.698 7.866 249,849 7.7632 -0.89%
2024-07-15 0 7.900 7.900 7.950 7.900 8.140 159,000 1,272,826 8.0052 7.816 7.816 7.866 7.816 8.054 160,704 7.9203 -2.83%
2024-07-12 0 8.130 8.130 8.150 7.960 8.180 179,600 1,450,014 8.0736 8.044 8.044 8.064 7.876 8.093 181,525 7.9880 0.87%
2024-07-11 0 8.060 8.060 8.070 7.920 8.080 194,200 1,555,742 8.0110 7.975 7.975 7.984 7.836 7.994 196,281 7.9261 1.00%
2024-07-10 0 7.980 7.920 7.980 7.820 8.040 215,000 1,696,730 7.8918 7.895 7.836 7.895 7.737 7.955 217,304 7.8081 1.92%
2024-07-09 0 7.830 7.830 7.960 7.700 7.970 494,200 3,855,736 7.8020 7.747 7.747 7.876 7.618 7.886 499,496 7.7193 -1.39%
2024-07-08 0 7.940 7.940 8.000 7.900 8.240 333,600 2,662,388 7.9808 7.856 7.856 7.915 7.816 8.153 337,175 7.8962 -2.58%
2024-07-05 0 8.150 8.140 8.150 7.920 8.220 370,400 3,012,458 8.1330 8.064 8.054 8.064 7.836 8.133 374,369 8.0468 1.12%
2024-07-04 0 8.060 7.960 8.060 7.910 8.080 146,000 1,167,468 7.9964 7.975 7.876 7.975 7.826 7.994 147,564 7.9116 1.38%
2024-07-03 0 7.950 7.950 8.020 7.880 8.140 272,200 2,180,106 8.0092 7.866 7.866 7.935 7.796 8.054 275,117 7.9243 1.53%
2024-07-02 0 7.830 7.830 7.840 7.810 8.080 173,800 1,368,392 7.8734 7.747 7.747 7.757 7.727 7.994 175,662 7.7899 -2.73%
2024-06-28 0 8.050 7.910 8.050 7.850 8.240 147,000 1,174,358 7.9888 7.965 7.826 7.965 7.767 8.153 148,575 7.9041 1.13%
2024-06-27 0 7.960 7.840 7.960 7.800 7.960 84,800 670,302 7.9045 7.876 7.757 7.876 7.717 7.876 85,709 7.8207 1.14%
2024-06-26 0 7.870 7.860 7.980 7.820 7.980 306,800 2,423,976 7.9008 7.787 7.777 7.895 7.737 7.895 310,088 7.8171 -0.63%
2024-06-25 0 7.920 7.920 8.000 7.830 8.110 178,200 1,417,976 7.9572 7.836 7.836 7.915 7.747 8.024 180,110 7.8729 1.41%
2024-06-24 0 7.810 7.810 7.870 7.800 8.630 477,200 3,782,710 7.9269 7.727 7.727 7.787 7.717 8.539 482,314 7.8428 -4.17%
2024-06-21 0 8.150 8.130 8.150 8.080 8.360 205,000 1,673,032 8.1611 8.064 8.044 8.064 7.994 8.271 207,197 8.0746 -0.61%
2024-06-20 0 8.200 8.200 8.260 8.170 8.490 286,600 2,368,340 8.2636 8.113 8.113 8.172 8.083 8.400 289,671 8.1760 -1.80%
2024-06-19 0 8.350 8.300 8.350 8.260 8.550 613,600 5,127,376 8.3562 8.261 8.212 8.261 8.172 8.459 620,175 8.2676 0.60%
2024-06-18 0 8.300 8.240 8.300 8.220 8.630 1,143,400 9,635,376 8.4270 8.212 8.153 8.212 8.133 8.539 1,155,652 8.3376 -3.15%
2024-06-17 0 8.570 8.570 8.590 8.450 8.750 3,402,800 29,169,642 8.5722 8.479 8.479 8.499 8.360 8.657 3,439,263 8.4814 1.42%
2024-06-14 0 8.450 8.450 8.460 8.150 8.670 4,275,600 36,231,894 8.4741 8.360 8.360 8.370 8.064 8.578 4,321,416 8.3843 2.05%
2024-06-13 0 8.280 8.260 8.280 7.800 8.660 3,629,200 29,952,981 8.2533 8.192 8.172 8.192 7.717 8.568 3,668,089 8.1658 3.76%
2024-06-12 0 7.980 7.930 7.980 7.670 7.980 3,601,400 25,440,276 7.0640 7.895 7.846 7.895 7.589 7.895 3,639,992 6.9891 2.31%
2024-06-11 0 7.800 7.800 7.830 7.450 7.950 808,400 6,252,908 7.7349 7.717 7.717 7.747 7.371 7.866 817,063 7.6529 1.30%
2024-06-07 0 7.700 7.700 7.790 7.700 7.940 360,000 2,806,398 7.7956 7.618 7.618 7.707 7.618 7.856 363,858 7.7129 -0.77%
2024-06-06 0 7.760 7.760 7.860 7.750 8.090 566,400 4,431,038 7.8232 7.678 7.678 7.777 7.668 8.004 572,469 7.7402 -2.88%
2024-06-05 0 7.990 7.910 7.990 7.860 8.160 503,400 4,037,136 8.0197 7.905 7.826 7.905 7.777 8.073 508,794 7.9347 0.00%
2024-06-04 0 7.990 7.990 8.020 7.770 8.170 675,800 5,426,026 8.0290 7.905 7.905 7.935 7.688 8.083 683,042 7.9439 0.50%
2024-06-03 0 7.950 7.860 7.950 7.690 7.980 570,800 4,504,770 7.8920 7.866 7.777 7.866 7.608 7.895 576,917 7.8084 0.89%
2024-05-31 0 7.880 7.720 7.880 7.480 7.920 641,600 4,934,080 7.6903 7.796 7.638 7.796 7.401 7.836 648,475 7.6087 5.35%
2024-05-30 0 7.480 7.420 7.480 7.380 7.620 343,808 2,562,978 7.4547 7.401 7.341 7.401 7.302 7.539 347,492 7.3756 -1.45%
2024-05-29 0 7.590 7.480 7.590 7.420 7.660 481,800 3,621,982 7.5176 7.510 7.401 7.510 7.341 7.579 486,963 7.4379 0.40%
2024-05-28 0 7.560 7.530 7.560 7.510 7.860 441,200 3,386,865 7.6765 7.480 7.450 7.480 7.430 7.777 445,928 7.5951 -0.66%
2024-05-27 0 7.610 7.580 7.610 7.390 7.810 1,932,800 14,636,112 7.5725 7.529 7.500 7.529 7.312 7.727 1,953,511 7.4922 -2.56%
2024-05-24 0 7.810 7.720 7.810 7.670 7.860 1,986,200 15,432,734 7.7700 7.727 7.638 7.727 7.589 7.777 2,007,484 7.6876 0.39%
2024-05-23 0 7.780 7.740 7.780 7.640 7.890 1,478,600 11,456,664 7.7483 7.698 7.658 7.698 7.559 7.806 1,494,444 7.6662 -1.14%
2024-05-22 0 7.870 7.840 7.870 7.760 7.930 1,606,600 12,618,698 7.8543 7.787 7.757 7.787 7.678 7.846 1,623,816 7.7710 0.13%
2024-05-21 0 7.860 7.800 7.860 7.710 8.270 2,447,400 19,321,786 7.8948 7.777 7.717 7.777 7.628 8.182 2,473,626 7.8111 -4.96%
2024-05-20 0 8.270 8.260 8.270 8.230 8.470 1,750,400 14,582,486 8.3309 8.182 8.172 8.182 8.143 8.380 1,769,157 8.2426 0.24%
2024-05-17 0 8.250 8.240 8.250 8.240 8.750 3,416,385 28,934,927 8.4695 8.163 8.153 8.163 8.153 8.657 3,452,994 8.3797 -0.96%
2024-05-16 0 8.330 8.330 8.370 8.230 8.620 2,618,600 21,815,884 8.3311 8.242 8.242 8.281 8.143 8.529 2,646,660 8.2428 -2.80%
2024-05-14 0 8.570 8.570 8.580 8.300 9.080 6,351,400 55,265,550 8.7013 8.479 8.479 8.489 8.212 8.984 6,419,460 8.6091 2.63%
2024-05-13 0 8.350 8.300 8.350 8.080 8.440 1,760,800 14,442,762 8.2024 8.261 8.212 8.261 7.994 8.351 1,779,668 8.1154 0.72%
2024-05-10 0 8.290 8.270 8.290 8.220 8.410 1,830,800 15,217,366 8.3119 8.202 8.182 8.202 8.133 8.321 1,850,418 8.2237 0.00%
2024-05-09 0 8.290 8.240 8.290 8.000 8.310 1,939,400 15,926,726 8.2122 8.202 8.153 8.202 7.915 8.222 1,960,182 8.1251 3.37%
2024-05-08 0 8.020 7.980 8.020 7.920 8.280 1,894,200 15,252,105 8.0520 7.935 7.895 7.935 7.836 8.192 1,914,498 7.9666 -2.20%
2024-05-07 0 8.200 8.170 8.200 8.150 8.490 1,819,200 15,029,180 8.2614 8.113 8.083 8.113 8.064 8.400 1,838,694 8.1738 -2.38%
2024-05-06 0 8.400 8.320 8.400 8.210 8.500 2,043,600 17,117,834 8.3763 8.311 8.232 8.311 8.123 8.410 2,065,499 8.2875 -1.06%
2024-05-03 0 8.490 8.460 8.490 8.110 8.870 2,370,192 20,117,679 8.4878 8.400 8.370 8.400 8.024 8.776 2,395,590 8.3978 5.07%
2024-05-02 0 8.080 8.080 8.250 7.890 8.370 790,400 6,464,708 8.1790 7.994 7.994 8.163 7.806 8.281 798,870 8.0923 -0.25%
2024-04-30 0 8.100 8.020 8.100 7.970 8.200 999,000 8,075,382 8.0835 8.014 7.935 8.014 7.886 8.113 1,009,705 7.9978 -0.61%
2024-04-29 0 8.150 8.150 8.170 8.000 8.220 1,305,400 10,603,860 8.1231 8.064 8.064 8.083 7.915 8.133 1,319,388 8.0370 1.37%
2024-04-26 0 8.040 8.040 8.060 7.880 8.190 1,332,600 10,675,644 8.0111 7.955 7.955 7.975 7.796 8.103 1,346,880 7.9262 1.39%
2024-04-25 0 7.930 7.920 7.930 7.880 8.380 1,599,200 12,887,276 8.0586 7.846 7.836 7.846 7.796 8.291 1,616,337 7.9731 -3.29%
2024-04-24 0 8.200 8.180 8.200 8.130 8.380 1,907,200 15,689,602 8.2265 8.113 8.093 8.113 8.044 8.291 1,927,637 8.1393 -0.61%
2024-04-23 0 8.250 8.220 8.270 8.040 8.360 2,276,000 18,676,722 8.2059 8.163 8.133 8.182 7.955 8.271 2,300,389 8.1189 0.00%
2024-04-22 0 8.250 8.240 8.250 7.820 8.990 12,430,600 98,506,789 7.9245 8.163 8.153 8.163 7.737 8.895 12,563,803 7.8405 5.50%
2024-04-19 0 7.820 7.800 7.820 7.730 7.990 679,600 5,301,124 7.8004 7.737 7.717 7.737 7.648 7.905 686,882 7.7177 -1.14%
2024-04-18 0 7.910 7.910 7.990 7.670 8.020 579,600 4,590,020 7.9193 7.826 7.826 7.905 7.589 7.935 585,811 7.8353 -1.86%
2024-04-17 0 8.060 8.000 8.060 7.800 8.100 380,400 3,037,762 7.9857 7.975 7.915 7.975 7.717 8.014 384,476 7.9010 1.77%
2024-04-16 0 7.920 7.810 7.920 7.680 8.030 1,080,800 8,437,620 7.8068 7.836 7.727 7.836 7.599 7.945 1,092,382 7.7241 -1.25%
2024-04-15 0 8.020 8.000 8.020 7.750 8.450 609,000 4,840,116 7.9476 7.935 7.915 7.935 7.668 8.360 615,526 7.8634 -0.50%
2024-04-12 0 8.060 8.060 8.110 8.020 8.210 426,000 3,445,060 8.0870 7.975 7.975 8.024 7.935 8.123 430,565 8.0013 -1.71%
2024-04-11 0 8.200 8.170 8.230 8.130 8.320 470,600 3,858,286 8.1987 8.113 8.083 8.143 8.044 8.232 475,643 8.1117 -1.91%
2024-04-10 0 8.360 8.300 8.360 8.200 8.670 728,400 6,048,586 8.3039 8.271 8.212 8.271 8.113 8.578 736,205 8.2159 -0.71%
2024-04-09 0 8.420 8.420 8.490 8.120 8.540 822,800 6,944,414 8.4400 8.331 8.331 8.400 8.034 8.449 831,617 8.3505 1.94%
2024-04-08 0 8.260 8.190 8.260 8.100 8.390 565,800 4,658,960 8.2343 8.172 8.103 8.172 8.014 8.301 571,863 8.1470 -1.08%
2024-04-05 0 8.350 8.220 8.350 8.100 8.420 174,000 1,431,266 8.2257 8.261 8.133 8.261 8.014 8.331 175,865 8.1385 0.12%
2024-04-03 0 8.340 8.300 8.340 8.110 8.410 693,200 5,732,318 8.2694 8.252 8.212 8.252 8.024 8.321 700,628 8.1817 0.97%
2024-04-02 0 8.260 8.200 8.260 8.020 8.450 377,000 3,079,674 8.1689 8.172 8.113 8.172 7.935 8.360 381,040 8.0823 1.72%
2024-03-28 0 8.120 8.120 8.190 7.820 8.260 682,600 5,586,598 8.1843 8.034 8.034 8.103 7.737 8.172 689,915 8.0975 3.84%
2024-03-27 0 7.820 7.820 7.850 7.710 8.420 560,800 4,471,436 7.9733 7.737 7.737 7.767 7.628 8.331 566,809 7.8888 -2.62%
2024-03-26 0 8.030 8.030 8.120 7.980 8.400 846,000 6,862,336 8.1115 7.945 7.945 8.034 7.895 8.311 855,065 8.0255 -2.07%
2024-03-25 0 8.200 8.200 8.290 8.110 8.570 727,000 6,075,830 8.3574 8.113 8.113 8.202 8.024 8.479 734,790 8.2688 -3.07%
2024-03-22 0 8.460 8.460 8.480 8.200 8.980 1,613,200 13,462,053 8.3449 8.370 8.370 8.390 8.113 8.885 1,630,487 8.2565 -2.65%
2024-03-21 0 8.690 8.690 8.730 8.680 9.370 2,014,400 17,973,102 8.9223 8.598 8.598 8.637 8.588 9.271 2,035,986 8.8277 -6.96%
2024-03-20 0 9.340 9.340 9.370 9.240 9.600 1,260,200 11,856,518 9.4084 9.241 9.241 9.271 9.142 9.498 1,273,704 9.3087 -1.79%
2024-03-19 0 9.510 9.510 9.540 9.460 9.940 2,312,000 22,387,796 9.6833 9.409 9.409 9.439 9.360 9.835 2,336,775 9.5806 1.06%
2024-03-18 0 9.410 9.410 9.420 9.370 9.990 1,908,000 18,189,757 9.5334 9.310 9.310 9.320 9.271 9.884 1,928,446 9.4323 -5.71%
2024-03-15 0 9.980 9.980 9.990 9.580 10.06 1,754,800 17,334,766 9.8785 9.874 9.874 9.884 9.478 9.953 1,773,604 9.7738 0.50%
2024-03-14 0 9.930 9.930 9.940 9.400 10.20 3,669,800 36,096,630 9.8361 9.825 9.825 9.835 9.300 10.09 3,709,124 9.7318 4.86%
2024-03-13 0 9.470 9.470 9.480 9.170 9.630 2,208,800 20,687,964 9.3662 9.370 9.370 9.379 9.073 9.528 2,232,469 9.2669 -0.42%
2024-03-12 0 9.510 9.500 9.510 9.370 10.98 7,740,000 76,716,596 9.9117 9.409 9.399 9.409 9.271 10.86 7,822,940 9.8066 -9.08%
2024-03-11 0 10.46 10.44 10.46 9.830 10.66 4,473,800 45,971,926 10.276 10.35 10.33 10.35 9.726 10.55 4,521,740 10.167 5.13%
2024-03-08 0 9.950 9.950 9.960 8.830 10.90 7,104,800 70,606,106 9.9378 9.845 9.845 9.854 8.736 10.78 7,180,933 9.8324 12.30%
2024-03-07 0 8.860 8.860 8.880 8.440 8.900 1,919,200 16,715,672 8.7097 8.766 8.766 8.786 8.351 8.806 1,939,766 8.6174 1.72%
2024-03-06 0 8.710 8.680 8.710 8.260 8.900 992,000 8,549,540 8.6185 8.618 8.588 8.618 8.172 8.806 1,002,630 8.5271 3.57%
2024-03-05 0 8.410 8.410 8.420 8.340 9.000 1,642,200 13,955,148 8.4978 8.321 8.321 8.331 8.252 8.905 1,659,797 8.4077 -4.43%
2024-03-04 0 8.800 8.800 8.830 8.740 9.360 1,653,200 14,939,778 9.0369 8.707 8.707 8.736 8.647 9.261 1,670,915 8.9411 -2.65%
2024-03-01 0 9.040 9.040 9.060 8.660 9.400 3,718,400 33,602,706 9.0369 8.944 8.944 8.964 8.568 9.300 3,758,245 8.9411 0.44%
2024-02-29 0 9.000 8.940 9.000 8.160 9.180 3,392,600 29,639,184 8.7364 8.905 8.845 8.905 8.073 9.083 3,428,954 8.6438 10.57%
2024-02-28 0 8.140 8.110 8.140 8.100 8.930 2,084,600 17,555,818 8.4217 8.054 8.024 8.054 8.014 8.835 2,106,938 8.3324 -5.90%
2024-02-27 0 8.650 8.650 8.680 8.610 8.940 1,047,400 9,100,952 8.6891 8.558 8.558 8.588 8.519 8.845 1,058,624 8.5970 -2.04%
2024-02-26 0 8.830 8.770 8.830 8.340 9.100 1,687,400 14,785,402 8.7622 8.736 8.677 8.736 8.252 9.004 1,705,482 8.6693 1.61%
2024-02-23 0 8.690 8.600 8.690 8.280 8.740 2,611,600 22,218,804 8.5077 8.598 8.509 8.598 8.192 8.647 2,639,585 8.4175 0.70%
2024-02-22 0 8.630 8.600 8.640 7.760 8.790 4,218,950 35,280,585 8.3624 8.539 8.509 8.548 7.678 8.697 4,264,159 8.2737 8.01%
2024-02-21 0 7.990 7.990 8.000 7.750 8.220 1,939,600 15,545,230 8.0147 7.905 7.905 7.915 7.668 8.133 1,960,384 7.9297 0.00%
2024-02-20 0 7.990 7.970 7.990 7.060 8.320 6,222,200 49,356,294 7.9323 7.905 7.886 7.905 6.985 8.232 6,288,875 7.8482 11.13%
2024-02-19 0 7.190 7.150 7.190 6.880 7.310 1,217,400 8,668,226 7.1203 7.114 7.074 7.114 6.807 7.232 1,230,445 7.0448 3.16%
2024-02-16 0 6.970 6.970 7.110 6.620 7.190 447,800 3,099,810 6.9223 6.896 6.896 7.035 6.550 7.114 452,598 6.8489 4.34%
2024-02-15 0 6.680 6.600 6.680 6.360 6.730 181,800 1,184,704 6.5165 6.609 6.530 6.609 6.293 6.659 183,748 6.4474 2.14%
2024-02-14 0 6.540 6.540 6.580 6.500 6.840 376,000 2,476,236 6.5857 6.471 6.471 6.510 6.431 6.767 380,029 6.5159 -5.90%
2024-02-09 0 6.950 6.830 6.950 6.620 6.970 70,600 483,272 6.8452 6.876 6.758 6.876 6.550 6.896 71,357 6.7726 -1.00%
2024-02-08 0 7.020 7.020 7.030 6.720 7.100 1,554,000 10,797,712 6.9483 6.946 6.946 6.955 6.649 7.025 1,570,652 6.8747 2.93%
2024-02-07 0 6.820 6.790 6.820 6.460 7.600 6,348,000 44,997,838 7.0885 6.748 6.718 6.748 6.392 7.519 6,416,023 7.0134 6.73%
2024-02-06 0 6.390 6.390 6.410 5.970 6.450 1,417,400 8,919,444 6.2928 6.322 6.322 6.342 5.907 6.382 1,432,588 6.2261 6.50%
2024-02-05 0 6.000 5.950 6.000 5.910 6.490 1,386,200 8,433,714 6.0841 5.936 5.887 5.936 5.847 6.421 1,401,054 6.0195 -6.83%
2024-02-02 0 6.440 6.440 6.500 6.440 7.000 1,588,800 10,481,936 6.5974 6.372 6.372 6.431 6.372 6.926 1,605,825 6.5274 -5.71%
2024-02-01 0 6.830 6.760 6.830 6.730 7.210 1,809,600 12,600,292 6.9630 6.758 6.688 6.758 6.659 7.134 1,828,991 6.8892 0.00%
2024-01-31 0 6.830 6.710 6.830 6.410 6.890 1,979,200 13,104,220 6.6210 6.758 6.639 6.758 6.342 6.817 2,000,409 6.5508 1.04%
2024-01-30 0 6.760 6.760 6.770 6.650 6.960 1,009,000 6,850,164 6.7891 6.688 6.688 6.698 6.579 6.886 1,019,812 6.7171 -1.46%
2024-01-29 0 6.860 6.860 6.890 6.850 7.260 1,583,400 11,092,704 7.0056 6.787 6.787 6.817 6.777 7.183 1,600,367 6.9313 -1.58%
2024-01-26 0 6.970 6.970 6.980 6.830 7.600 2,990,600 21,365,516 7.1442 6.896 6.896 6.906 6.758 7.519 3,022,646 7.0685 -7.56%
2024-01-25 0 7.540 7.510 7.540 7.320 7.810 3,767,000 28,291,292 7.5103 7.460 7.430 7.460 7.242 7.727 3,807,366 7.4307 -1.05%
2024-01-24 0 7.620 7.620 7.630 6.710 7.800 10,436,600 77,425,592 7.4187 7.539 7.539 7.549 6.639 7.717 10,548,436 7.3400 15.45%
2024-01-23 0 6.600 6.600 6.650 6.400 6.850 1,764,600 11,683,182 6.6209 6.530 6.530 6.579 6.332 6.777 1,783,509 6.5507 3.61%
2024-01-22 0 6.370 6.370 6.400 6.370 6.760 1,406,000 9,151,114 6.5086 6.302 6.302 6.332 6.302 6.688 1,421,066 6.4396 -4.50%
2024-01-19 0 6.670 6.670 6.710 6.560 6.890 896,800 6,011,368 6.7031 6.599 6.599 6.639 6.490 6.817 906,410 6.6321 -0.89%
2024-01-18 0 6.730 6.730 6.750 6.690 6.940 941,600 6,391,686 6.7881 6.659 6.659 6.678 6.619 6.866 951,690 6.7161 0.60%
2024-01-17 0 6.690 6.690 6.720 6.660 7.230 1,644,376 11,136,172 6.7723 6.619 6.619 6.649 6.589 7.153 1,661,997 6.7005 -4.70%
2024-01-16 0 7.020 7.020 7.050 6.930 7.270 1,129,200 7,989,020 7.0749 6.946 6.946 6.975 6.857 7.193 1,141,300 6.9999 -3.04%
2024-01-15 0 7.240 7.240 7.260 7.120 7.320 883,000 6,358,062 7.2005 7.163 7.163 7.183 7.045 7.242 892,462 7.1242 -0.96%
2024-01-12 0 7.310 7.310 7.330 7.140 7.400 1,509,600 10,995,398 7.2836 7.232 7.232 7.252 7.064 7.322 1,525,776 7.2064 -0.95%
2024-01-11 0 7.380 7.380 7.450 7.140 7.710 2,825,600 21,172,300 7.4930 7.302 7.302 7.371 7.064 7.628 2,855,878 7.4136 2.79%
2024-01-10 0 7.180 7.180 7.190 6.850 7.190 1,356,600 9,532,780 7.0270 7.104 7.104 7.114 6.777 7.114 1,371,137 6.9525 1.41%
2024-01-09 0 7.080 7.080 7.130 7.000 7.380 2,114,200 15,113,650 7.1486 7.005 7.005 7.054 6.926 7.302 2,136,855 7.0728 1.29%
2024-01-08 0 6.990 6.970 6.990 6.940 7.650 2,074,600 14,722,560 7.0966 6.916 6.896 6.916 6.866 7.569 2,096,831 7.0213 -5.41%
2024-01-05 0 7.390 7.390 7.420 7.330 7.610 1,896,600 14,128,984 7.4496 7.312 7.312 7.341 7.252 7.529 1,916,923 7.3707 -1.20%
2024-01-04 0 7.480 7.480 7.500 7.260 7.990 3,939,400 29,446,126 7.4748 7.401 7.401 7.420 7.183 7.905 3,981,613 7.3955 -5.32%
2024-01-03 0 7.900 7.900 7.930 7.880 8.320 3,094,000 24,802,968 8.0165 7.816 7.816 7.846 7.796 8.232 3,127,154 7.9315 -5.05%
2024-01-02 0 8.320 8.320 8.340 8.200 8.610 2,455,288 20,555,149 8.3718 8.232 8.232 8.252 8.113 8.519 2,481,598 8.2830 0.97%
2023-12-29 0 8.240 8.240 8.280 8.090 8.390 3,170,200 26,151,914 8.2493 8.153 8.153 8.192 8.004 8.301 3,204,171 8.1618 -0.60%
2023-12-28 0 8.290 8.280 8.290 7.960 8.410 3,317,000 27,264,406 8.2196 8.202 8.192 8.202 7.876 8.321 3,352,544 8.1325 2.60%
2023-12-27 0 8.080 8.080 8.100 7.820 8.340 4,069,600 32,994,541 8.1076 7.994 7.994 8.014 7.737 8.252 4,113,209 8.0216 3.72%
2023-12-22 0 7.790 7.780 7.790 7.710 8.670 7,137,916 57,710,827 8.0851 7.707 7.698 7.707 7.628 8.578 7,214,404 7.9994 -4.77%
2023-12-21 0 8.180 8.180 8.190 8.130 9.130 8,658,600 73,213,098 8.4555 8.093 8.093 8.103 8.044 9.033 8,751,383 8.3659 -9.81%
2023-12-20 0 9.070 9.070 9.100 8.300 10.16 21,676,000 203,909,142 9.4071 8.974 8.974 9.004 8.212 10.05 21,908,274 9.3074 9.81%
2023-12-19 0 8.260 8.260 8.270 7.670 9.830 18,175,791 152,746,345 8.4038 8.172 8.172 8.182 7.589 9.726 18,370,557 8.3147 -17.23%
2023-12-18 0 9.980 9.980 9.990 9.920 13.92 15,214,600 173,009,411 11.371 9.874 9.874 9.884 9.815 13.77 15,377,635 11.251 -28.30%
2023-12-15 0 13.92 13.90 13.92 13.84 15.10 6,823,600 97,619,846 14.306 13.77 13.75 13.77 13.69 14.94 6,896,720 14.155 -8.42%
2023-12-14 0 15.20 15.04 15.20 14.50 16.00 6,776,600 103,666,508 15.298 15.04 14.88 15.04 14.35 15.83 6,849,216 15.136 -1.17%
2023-12-13 0 15.38 15.36 15.38 14.62 24.25 26,375,696 429,370,689 16.279 15.22 15.20 15.22 14.46 23.99 26,658,330 16.106 -46.04%
2023-12-12 0 28.50 28.50 28.65 26.75 31.80 1,700,800 48,502,745 28.518 28.20 28.20 28.35 26.47 31.46 1,719,025 28.215 -4.84%
2023-12-11 0 29.95 29.95 30.35 28.00 32.45 4,839,800 148,502,411 30.684 29.63 29.63 30.03 27.70 32.11 4,891,662 30.358 -6.11%
2023-12-08 0 31.90 31.90 31.95 27.45 31.90 13,422,800 418,607,530 31.186 31.56 31.56 31.61 27.16 31.56 13,566,635 30.856 8.14%
2023-12-07 0 29.50 29.50 29.55 23.55 30.80 6,612,000 187,775,715 28.399 29.19 29.19 29.24 23.30 30.47 6,682,852 28.098 18.00%
2023-12-06 0 25.00 25.00 25.15 19.78 26.65 5,716,200 131,915,546 23.077 24.73 24.73 24.88 19.57 26.37 5,777,453 22.833 25.00%
2023-12-05 0 20.00 20.00 20.05 19.50 20.75 1,306,200 26,293,745 20.130 19.79 19.79 19.84 19.29 20.53 1,320,197 19.917 -0.25%
2023-12-04 0 20.05 20.05 20.25 18.86 20.95 1,393,047 27,863,538 20.002 19.84 19.84 20.04 18.66 20.73 1,407,974 19.790 1.37%
2023-12-01 0 19.78 19.78 19.82 19.78 21.15 1,398,600 28,336,788 20.261 19.57 19.57 19.61 19.57 20.93 1,413,587 20.046 -0.80%
2023-11-30 0 19.94 19.92 19.94 19.50 20.80 1,620,169 32,509,596 20.066 19.73 19.71 19.73 19.29 20.58 1,637,530 19.853 2.26%
2023-11-29 0 19.50 19.48 19.82 18.94 20.65 1,624,200 31,581,386 19.444 19.29 19.27 19.61 18.74 20.43 1,641,604 19.238 -1.91%
2023-11-28 0 19.88 19.86 19.88 19.22 21.50 1,876,200 38,139,098 20.328 19.67 19.65 19.67 19.02 21.27 1,896,305 20.112 -0.60%
2023-11-27 0 20.00 19.92 20.00 17.10 20.95 5,843,200 115,365,962 19.744 19.79 19.71 19.79 16.92 20.73 5,905,814 19.534 16.96%
2023-11-24 0 17.10 16.98 17.12 16.92 17.92 569,600 9,787,856 17.184 16.92 16.80 16.94 16.74 17.73 575,704 17.002 -4.47%
2023-11-23 0 17.90 17.88 17.92 17.86 18.50 361,600 6,510,536 18.005 17.71 17.69 17.73 17.67 18.30 365,475 17.814 -2.29%
2023-11-22 0 18.32 18.10 18.32 17.92 18.84 510,800 9,318,864 18.244 18.13 17.91 18.13 17.73 18.64 516,274 18.050 -0.87%
2023-11-21 0 18.48 18.38 18.50 17.94 19.88 2,366,400 42,548,884 17.980 18.28 18.19 18.30 17.75 19.67 2,391,758 17.790 -1.70%
2023-11-20 0 18.80 18.80 18.84 17.80 19.20 1,282,000 23,740,040 18.518 18.60 18.60 18.64 17.61 19.00 1,295,738 18.322 6.33%
2023-11-17 0 17.68 17.50 17.70 16.30 18.36 1,369,400 24,108,908 17.605 17.49 17.31 17.51 16.13 18.17 1,384,074 17.419 6.12%
2023-11-16 0 16.66 16.66 16.90 16.16 17.30 500,400 8,343,984 16.675 16.48 16.48 16.72 15.99 17.12 505,762 16.498 0.85%
2023-11-15 0 16.52 16.50 16.58 16.32 17.64 458,200 7,648,814 16.693 16.34 16.33 16.40 16.15 17.45 463,110 16.516 -2.71%
2023-11-14 0 16.98 16.96 16.98 15.60 17.66 2,082,800 35,218,125 16.909 16.80 16.78 16.80 15.43 17.47 2,105,119 16.730 9.55%
2023-11-13 0 15.50 15.48 15.50 14.96 16.02 386,800 5,922,212 15.311 15.34 15.32 15.34 14.80 15.85 390,945 15.148 -0.77%
2023-11-10 0 15.62 15.56 15.62 15.18 16.64 755,800 11,779,264 15.585 15.45 15.40 15.45 15.02 16.46 763,899 15.420 -6.13%
2023-11-09 0 16.64 16.64 16.70 16.44 17.88 661,800 11,160,408 16.864 16.46 16.46 16.52 16.27 17.69 668,892 16.685 -3.82%
2023-11-08 0 17.30 17.10 17.30 16.60 17.96 622,572 10,806,309 17.358 17.12 16.92 17.12 16.42 17.77 629,243 17.173 -1.26%
2023-11-07 0 17.52 17.52 17.60 15.86 18.40 2,459,000 42,171,634 17.150 17.33 17.33 17.41 15.69 18.20 2,485,350 16.968 0.69%
2023-11-06 0 17.40 17.40 17.46 17.32 19.46 2,035,200 36,700,812 18.033 17.22 17.22 17.27 17.14 19.25 2,057,009 17.842 -9.66%
2023-11-03 0 19.26 19.26 19.30 18.50 19.90 1,510,200 28,965,854 19.180 19.06 19.06 19.10 18.30 19.69 1,526,383 18.977 0.94%
2023-11-02 0 19.08 19.06 19.08 18.44 21.70 1,744,000 33,712,648 19.331 18.88 18.86 18.88 18.24 21.47 1,762,688 19.126 -12.28%
2023-11-01 0 21.75 21.75 21.80 21.50 28.50 2,938,200 74,149,820 25.236 21.52 21.52 21.57 21.27 28.20 2,969,685 24.969 -15.53%
2023-10-31 0 25.75 25.75 25.85 25.20 44.05 1,787,200 61,185,350 34.235 25.48 25.48 25.58 24.93 43.58 1,806,351 33.872 -41.48%
2023-10-30 0 44.00 43.15 44.00 43.00 45.75 1,009,200 44,232,670 43.829 43.53 42.69 43.53 42.54 45.26 1,020,014 43.365 -2.87%
2023-10-27 0 45.30 45.00 45.30 44.65 46.00 231,800 10,466,365 45.153 44.82 44.52 44.82 44.18 45.51 234,284 44.674 0.11%
2023-10-26 0 45.25 45.10 45.25 44.95 46.15 194,000 8,774,170 45.228 44.77 44.62 44.77 44.47 45.66 196,079 44.748 -3.00%
2023-10-25 0 46.65 46.40 46.65 46.05 50.40 757,400 35,967,490 47.488 46.16 45.91 46.16 45.56 49.87 765,516 46.985 -6.14%
2023-10-24 0 49.70 49.05 49.70 48.90 51.85 226,600 11,310,280 49.913 49.17 48.53 49.17 48.38 51.30 229,028 49.384 -3.31%
2023-10-20 0 51.40 51.40 51.45 50.90 54.80 290,800 15,370,060 52.854 50.86 50.86 50.90 50.36 54.22 293,916 52.294 -5.43%
2023-10-19 0 54.35 53.50 54.80 53.45 56.50 274,600 14,952,360 54.451 53.77 52.93 54.22 52.88 55.90 277,543 53.874 -3.63%
2023-10-18 0 56.40 56.20 56.40 54.05 56.90 674,800 37,359,610 55.364 55.80 55.60 55.80 53.48 56.30 682,031 54.777 1.08%
2023-10-17 0 55.80 55.60 55.80 52.70 56.25 795,000 43,576,335 54.813 55.21 55.01 55.21 52.14 55.65 803,519 54.232 4.99%
2023-10-16 0 53.15 53.00 53.20 52.00 55.10 538,800 28,889,240 53.618 52.59 52.44 52.64 51.45 54.52 544,574 53.049 1.24%
2023-10-13 0 52.50 52.00 52.50 51.00 53.05 584,800 30,074,450 51.427 51.94 51.45 51.94 50.46 52.49 591,067 50.882 -1.13%
2023-10-12 0 53.10 53.05 53.10 52.25 54.60 376,000 20,096,940 53.449 52.54 52.49 52.54 51.70 54.02 380,029 52.883 -0.84%
2023-10-11 0 53.55 53.35 53.55 51.00 54.55 679,400 36,197,810 53.279 52.98 52.78 52.98 50.46 53.97 686,680 52.714 2.98%
2023-10-10 0 52.00 51.95 52.40 50.40 52.40 401,200 20,607,610 51.365 51.45 51.40 51.84 49.87 51.84 405,499 50.820 2.97%
2023-10-09 0 50.50 49.90 50.50 49.55 51.10 100,000 5,053,350 50.534 49.96 49.37 49.96 49.02 50.56 101,072 49.998 -0.20%
2023-10-06 0 50.60 49.90 50.60 46.90 51.30 530,600 26,277,435 49.524 50.06 49.37 50.06 46.40 50.76 536,286 48.999 5.86%
2023-10-05 0 47.80 47.70 47.95 45.00 47.95 375,800 17,677,930 47.041 47.29 47.19 47.44 44.52 47.44 379,827 46.542 5.29%
2023-10-04 0 45.40 44.95 45.40 44.90 46.55 147,200 6,726,300 45.695 44.92 44.47 44.92 44.42 46.06 148,777 45.211 -1.52%
2023-10-03 0 46.10 45.50 46.10 45.45 50.85 154,400 7,174,640 46.468 45.61 45.02 45.61 44.97 50.31 156,055 45.975 -9.52%
2023-09-29 0 50.95 50.20 50.95 50.15 52.70 316,400 16,337,490 51.636 50.41 49.67 50.41 49.62 52.14 319,790 51.088 0.10%
2023-09-28 0 50.90 50.60 50.90 49.90 53.85 111,400 5,749,350 51.610 50.36 50.06 50.36 49.37 53.28 112,594 51.063 -5.04%
2023-09-27 0 53.60 53.20 53.65 52.40 54.05 197,400 10,528,760 53.337 53.03 52.64 53.08 51.84 53.48 199,515 52.772 1.23%
2023-09-26 0 52.95 52.50 52.95 51.65 54.10 192,400 10,182,015 52.921 52.39 51.94 52.39 51.10 53.53 194,462 52.360 -0.56%
2023-09-25 0 53.25 52.85 53.25 51.10 53.30 321,000 16,820,660 52.401 52.69 52.29 52.69 50.56 52.73 324,440 51.845 3.20%
2023-09-22 0 51.60 51.35 51.60 48.30 51.60 394,000 19,737,800 50.096 51.05 50.81 51.05 47.79 51.05 398,222 49.565 5.31%
2023-09-21 0 49.00 48.95 49.00 47.05 58.35 452,400 23,080,620 51.018 48.48 48.43 48.48 46.55 57.73 457,248 50.477 -15.88%
2023-09-20 0 58.25 57.55 58.25 57.00 59.55 443,200 25,863,020 58.355 57.63 56.94 57.63 56.40 58.92 447,949 57.737 0.43%
2023-09-19 0 58.00 57.70 58.00 54.20 58.25 646,600 36,679,220 56.726 57.39 57.09 57.39 53.63 57.63 653,529 56.125 4.79%
2023-09-18 0 55.35 54.25 55.35 50.35 55.35 624,600 32,809,070 52.528 54.76 53.67 54.76 49.82 54.76 631,293 51.971 8.64%
2023-09-15 0 50.95 50.80 50.95 47.15 50.95 761,000 37,236,470 48.931 50.41 50.26 50.41 46.65 50.41 769,155 48.412 6.04%
2023-09-14 0 48.05 48.05 - 43.45 48.05 827,400 37,415,240 45.220 47.54 47.54 - 42.99 47.54 836,266 44.741 10.46%
2023-09-13 0 43.50 43.20 43.50 42.55 43.60 398,000 17,150,370 43.091 43.04 42.74 43.04 42.10 43.14 402,265 42.635 0.46%
2023-09-12 0 43.30 43.25 43.30 42.60 44.65 837,600 36,549,220 43.636 42.84 42.79 42.84 42.15 44.18 846,575 43.173 0.00%
2023-09-11 0 43.30 43.20 43.30 40.40 43.40 628,200 26,634,410 42.398 42.84 42.74 42.84 39.97 42.94 634,932 41.948 5.74%
2023-09-07 0 40.95 40.65 40.95 40.60 45.85 991,000 42,741,597 43.130 40.52 40.22 40.52 40.17 45.36 1,001,619 42.672 -5.65%
2023-09-06 0 43.40 43.35 43.40 43.00 54.60 720,800 36,148,782 50.151 42.94 42.89 42.94 42.54 54.02 728,524 49.619 -19.70%
2023-09-05 0 54.05 54.00 54.05 52.10 55.20 951,800 51,505,093 54.113 53.48 53.43 53.48 51.55 54.61 961,999 53.540 -0.55%
2023-09-04 0 54.35 54.00 54.35 52.15 55.05 586,600 31,549,652 53.784 53.77 53.43 53.77 51.60 54.47 592,886 53.214 3.62%
2023-08-31 0 52.45 51.80 52.45 51.30 52.70 364,000 18,955,475 52.075 51.89 51.25 51.89 50.76 52.14 367,901 51.523 1.55%
2023-08-30 0 51.65 51.40 51.65 50.50 52.10 391,000 20,046,460 51.270 51.10 50.86 51.10 49.96 51.55 395,190 50.726 1.97%
2023-08-29 0 50.65 49.90 50.65 49.65 51.95 492,600 25,025,220 50.802 50.11 49.37 50.11 49.12 51.40 497,879 50.264 0.60%
2023-08-28 0 50.35 50.30 50.35 49.35 52.70 505,000 25,869,460 51.227 49.82 49.77 49.82 48.83 52.14 510,411 50.684 1.61%
2023-08-25 0 49.55 49.55 49.60 42.20 51.10 744,800 36,428,700 48.911 49.02 49.02 49.07 41.75 50.56 752,781 48.392 0.10%
2023-08-24 0 49.50 48.90 49.50 47.00 60.65 2,301,200 119,084,445 51.749 48.98 48.38 48.98 46.50 60.01 2,325,859 51.200 -16.67%
2023-08-23 0 59.40 59.15 59.40 58.50 62.95 1,204,400 73,332,750 60.887 58.77 58.52 58.77 57.88 62.28 1,217,306 60.242 -0.50%
2023-08-22 0 59.70 59.55 59.70 56.00 60.35 1,622,200 95,268,340 58.728 59.07 58.92 59.07 55.41 59.71 1,639,583 58.105 4.83%
2023-08-21 0 56.95 56.90 56.95 54.65 64.50 2,165,400 131,075,115 60.532 56.35 56.30 56.35 54.07 63.82 2,188,604 59.890 -8.29%
2023-08-18 0 62.10 61.95 62.10 59.20 63.45 1,415,435 87,309,179 61.684 61.44 61.29 61.44 58.57 62.78 1,430,602 61.030 4.81%
2023-08-17 0 59.25 59.25 59.30 57.80 61.50 1,414,800 84,203,868 59.516 58.62 58.62 58.67 57.19 60.85 1,429,961 58.885 -0.17%
2023-08-16 0 59.35 59.30 59.35 53.80 60.50 1,432,000 83,323,345 58.187 58.72 58.67 58.72 53.23 59.86 1,447,345 57.570 6.36%
2023-08-15 0 55.80 55.75 55.80 51.30 55.80 1,163,200 62,843,890 54.027 55.21 55.16 55.21 50.76 55.21 1,175,665 53.454 8.45%
2023-08-14 0 51.45 51.30 51.45 50.30 53.70 1,299,800 66,931,100 51.493 50.90 50.76 50.90 49.77 53.13 1,313,728 50.947 -4.19%
2023-08-11 0 53.70 53.70 54.20 53.20 56.45 1,075,800 58,717,960 54.581 53.13 53.13 53.63 52.64 55.85 1,087,328 54.002 -0.74%
2023-08-10 0 54.10 53.90 54.15 50.35 55.15 951,600 50,745,580 53.327 53.53 53.33 53.58 49.82 54.57 961,797 52.761 4.95%
2023-08-09 0 51.55 51.40 51.55 49.50 55.30 1,464,600 74,361,160 50.772 51.00 50.86 51.00 48.98 54.71 1,480,294 50.234 -6.70%
2023-08-08 0 55.25 55.25 55.30 54.95 59.60 1,235,200 71,276,320 57.704 54.66 54.66 54.71 54.37 58.97 1,248,436 57.092 -2.81%
2023-08-07 0 56.85 56.75 56.85 54.00 57.60 1,091,600 61,208,350 56.072 56.25 56.15 56.25 53.43 56.99 1,103,297 55.478 5.08%
2023-08-04 0 54.10 53.95 54.10 49.95 55.70 1,058,800 56,567,865 53.426 53.53 53.38 53.53 49.42 55.11 1,070,146 52.860 6.18%
2023-08-03 0 50.95 50.80 50.95 49.60 51.15 710,200 35,789,000 50.393 50.41 50.26 50.41 49.07 50.61 717,810 49.859 1.80%
2023-08-02 0 50.05 49.90 50.05 45.45 55.50 1,305,600 67,830,835 51.954 49.52 49.37 49.52 44.97 54.91 1,319,590 51.403 -6.36%
2023-08-01 0 53.45 53.40 53.45 50.20 53.80 1,130,600 59,071,640 52.248 52.88 52.83 52.88 49.67 53.23 1,142,715 51.694 6.26%
2023-07-31 0 50.30 50.10 50.30 49.05 51.30 846,000 42,409,090 50.129 49.77 49.57 49.77 48.53 50.76 855,065 49.597 1.62%
2023-07-28 0 49.50 49.40 49.50 48.85 51.90 1,367,600 68,617,390 50.174 48.98 48.88 48.98 48.33 51.35 1,382,255 49.642 0.10%
2023-07-27 0 49.45 49.30 49.45 46.65 49.80 1,096,400 53,251,200 48.569 48.93 48.78 48.93 46.16 49.27 1,108,149 48.054 6.00%
2023-07-26 0 46.65 46.60 46.65 45.05 48.20 1,112,400 52,053,480 46.794 46.16 46.11 46.16 44.57 47.69 1,124,320 46.298 0.43%
2023-07-25 0 46.45 46.35 46.50 42.40 46.80 1,077,200 48,367,040 44.901 45.96 45.86 46.01 41.95 46.30 1,088,743 44.425 10.07%
2023-07-24 0 42.20 42.00 42.20 41.45 42.70 542,400 22,771,023 41.982 41.75 41.55 41.75 41.01 42.25 548,212 41.537 1.81%
2023-07-21 0 41.45 41.15 41.45 38.30 41.65 1,060,800 42,676,100 40.230 41.01 40.71 41.01 37.89 41.21 1,072,167 39.804 7.52%
2023-07-20 0 38.55 38.45 38.55 37.30 41.75 1,365,570 54,251,265 39.728 38.14 38.04 38.14 36.90 41.31 1,380,203 39.307 1.45%
2023-07-19 0 38.00 37.90 38.00 37.55 39.85 862,200 33,170,760 38.472 37.60 37.50 37.60 37.15 39.43 871,439 38.064 -0.26%
2023-07-18 0 38.10 37.95 38.10 34.45 38.70 992,200 36,637,960 36.926 37.70 37.55 37.70 34.08 38.29 1,002,832 36.534 10.60%
2023-07-14 0 34.45 34.20 34.45 32.30 34.75 947,600 32,108,150 33.884 34.08 33.84 34.08 31.96 34.38 957,754 33.524 6.99%
2023-07-13 0 32.20 32.10 32.20 31.65 33.20 585,000 18,982,630 32.449 31.86 31.76 31.86 31.31 32.85 591,269 32.105 1.58%
2023-07-12 0 31.70 31.50 31.70 30.00 32.00 534,000 16,687,980 31.251 31.36 31.17 31.36 29.68 31.66 539,722 30.920 2.92%
2023-07-11 0 30.80 30.80 30.85 28.05 31.70 980,200 29,666,570 30.266 30.47 30.47 30.52 27.75 31.36 990,704 29.945 5.84%
2023-07-10 0 29.10 29.10 29.15 25.15 29.35 945,400 26,196,000 27.709 28.79 28.79 28.84 24.88 29.04 955,531 27.415 15.71%
2023-07-07 0 25.15 24.90 25.15 21.30 25.30 684,600 16,103,310 23.522 24.88 24.64 24.88 21.07 25.03 691,936 23.273 11.04%
2023-07-06 0 22.65 22.40 22.65 22.20 25.65 492,000 11,801,340 23.986 22.41 22.16 22.41 21.96 25.38 497,272 23.732 -7.55%
2023-07-05 0 24.50 24.20 24.50 20.85 25.00 930,000 21,640,270 23.269 24.24 23.94 24.24 20.63 24.73 939,966 23.022 16.67%
2023-07-04 0 21.00 21.00 21.35 20.25 21.70 297,000 6,253,560 21.056 20.78 20.78 21.12 20.04 21.47 300,183 20.833 0.72%
2023-07-03 0 20.85 20.85 21.00 20.00 21.50 223,600 4,628,330 20.699 20.63 20.63 20.78 19.79 21.27 225,996 20.480 2.71%
2023-06-30 0 20.30 20.15 20.30 19.70 20.60 493,000 9,936,484 20.155 20.08 19.94 20.08 19.49 20.38 498,283 19.941 1.60%
2023-06-29 0 19.98 19.98 20.00 19.00 21.05 1,642,800 32,790,642 19.960 19.77 19.77 19.79 18.80 20.83 1,660,404 19.749 -5.31%
2023-06-28 0 21.10 21.05 21.10 20.55 23.30 3,722,800 83,091,530 22.320 20.88 20.83 20.88 20.33 23.05 3,762,692 22.083

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top