ADICON Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 09860  2023-06-30    
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 4.230 4.230 4.250 4.230 4.410 1,047,000 4,479,870 4.2788 4.230 4.230 4.250 4.230 4.410 1,047,000 4.2788 -2.98%
2025-12-30 0 4.360 4.360 4.380 4.360 4.510 1,160,998 5,137,429 4.4250 4.360 4.360 4.380 4.360 4.510 1,160,998 4.4250 -3.54%
2025-12-29 0 4.520 4.520 4.530 4.510 4.620 886,000 4,032,995 4.5519 4.520 4.520 4.530 4.510 4.620 886,000 4.5519 -0.66%
2025-12-24 0 4.550 4.520 4.550 4.500 4.570 731,000 3,322,815 4.5456 4.550 4.520 4.550 4.500 4.570 731,000 4.5456 0.22%
2025-12-23 0 4.540 4.540 4.560 4.520 4.690 1,158,500 5,290,190 4.5664 4.540 4.540 4.560 4.520 4.690 1,158,500 4.5664 -2.37%
2025-12-22 0 4.650 4.630 4.650 4.630 4.710 693,000 3,222,560 4.6502 4.650 4.630 4.650 4.630 4.710 693,000 4.6502 -0.64%
2025-12-19 0 4.680 4.680 4.740 4.590 4.840 3,606,000 16,801,485 4.6593 4.680 4.680 4.740 4.590 4.840 3,606,000 4.6593 1.96%
2025-12-18 0 4.590 4.590 4.600 4.490 4.840 1,654,500 7,660,905 4.6303 4.590 4.590 4.600 4.490 4.840 1,654,500 4.6303 -1.71%
2025-12-17 0 4.670 4.660 4.670 4.640 4.800 649,097 3,040,061 4.6835 4.670 4.660 4.670 4.640 4.800 649,097 4.6835 -2.71%
2025-12-16 0 4.800 4.780 4.800 4.760 4.920 796,500 3,833,022 4.8123 4.800 4.780 4.800 4.760 4.920 796,500 4.8123 -3.42%
2025-12-15 0 4.970 4.950 4.970 4.890 5.040 982,500 4,897,300 4.9845 4.970 4.950 4.970 4.890 5.040 982,500 4.9845 1.02%
2025-12-12 0 4.920 4.920 4.940 4.870 4.950 647,500 3,180,585 4.9121 4.920 4.920 4.940 4.870 4.950 647,500 4.9121 0.41%
2025-12-11 0 4.900 4.820 4.900 4.750 5.010 1,460,500 7,091,695 4.8557 4.900 4.820 4.900 4.750 5.010 1,460,500 4.8557 -1.21%
2025-12-10 0 4.960 4.950 4.960 4.910 5.000 762,500 3,771,195 4.9458 4.960 4.950 4.960 4.910 5.000 762,500 4.9458 -0.80%
2025-12-09 0 5.000 4.970 5.000 4.960 5.170 2,178,000 10,936,570 5.0214 5.000 4.970 5.000 4.960 5.170 2,178,000 5.0214 -2.91%
2025-12-08 0 5.150 5.140 5.150 5.110 5.400 23,509,000 118,096,055 5.0234 5.150 5.140 5.150 5.110 5.400 23,509,000 5.0234 -3.38%
2025-12-05 0 5.330 5.270 5.330 5.210 5.350 1,076,000 5,675,865 5.2750 5.330 5.270 5.330 5.210 5.350 1,076,000 5.2750 0.95%
2025-12-04 0 5.280 5.260 5.290 5.190 5.310 885,000 4,640,625 5.2436 5.280 5.260 5.290 5.190 5.310 885,000 5.2436 0.57%
2025-12-03 0 5.250 5.220 5.250 5.210 5.380 906,000 4,767,760 5.2624 5.250 5.220 5.250 5.210 5.380 906,000 5.2624 -2.23%
2025-12-02 0 5.370 5.370 5.380 5.300 5.510 1,111,500 5,986,315 5.3858 5.370 5.370 5.380 5.300 5.510 1,111,500 5.3858 -1.65%
2025-12-01 0 5.460 5.410 5.460 5.380 5.510 1,112,500 6,071,300 5.4573 5.460 5.410 5.460 5.380 5.510 1,112,500 5.4573 0.00%
2025-11-28 0 5.460 5.410 5.460 5.350 5.540 1,331,000 7,262,065 5.4561 5.460 5.410 5.460 5.350 5.540 1,331,000 5.4561 1.87%
2025-11-27 0 5.360 5.360 5.370 5.290 5.550 4,140,500 22,364,870 5.4015 5.360 5.360 5.370 5.290 5.550 4,140,500 5.4015 -3.25%
2025-11-26 0 5.540 5.520 5.540 5.520 5.830 4,026,500 22,805,385 5.6638 5.540 5.520 5.540 5.520 5.830 4,026,500 5.6638 -2.81%
2025-11-25 0 5.700 5.690 5.700 5.580 5.850 4,712,500 26,885,685 5.7052 5.700 5.690 5.700 5.580 5.850 4,712,500 5.7052 0.00%
2025-11-24 0 5.700 5.660 5.700 5.620 5.760 1,233,500 7,001,415 5.6761 5.700 5.660 5.700 5.620 5.760 1,233,500 5.6761 1.60%
2025-11-21 0 5.610 5.610 5.620 5.600 6.040 2,563,500 14,737,995 5.7492 5.610 5.610 5.620 5.600 6.040 2,563,500 5.7492 -6.50%
2025-11-20 0 6.000 6.000 6.050 5.920 6.140 1,335,500 7,990,709 5.9833 6.000 6.000 6.050 5.920 6.140 1,335,500 5.9833 -0.33%
2025-11-19 0 6.020 6.000 6.020 5.880 6.070 2,046,500 12,185,695 5.9544 6.020 6.000 6.020 5.880 6.070 2,046,500 5.9544 -0.33%
2025-11-18 0 6.040 6.030 6.040 5.960 6.100 1,713,500 10,321,865 6.0238 6.040 6.030 6.040 5.960 6.100 1,713,500 6.0238 0.33%
2025-11-17 0 6.020 6.010 6.020 5.950 6.380 5,831,500 35,484,165 6.0849 6.020 6.010 6.020 5.950 6.380 5,831,500 6.0849 -5.79%
2025-11-14 0 6.390 6.370 6.390 6.340 7.630 14,589,500 97,913,025 6.7112 6.390 6.370 6.390 6.340 7.630 14,589,500 6.7112 -8.45%
2025-11-13 0 6.980 6.960 6.980 6.650 7.020 7,955,000 54,433,535 6.8427 6.980 6.960 6.980 6.650 7.020 7,955,000 6.8427 3.87%
2025-11-12 0 6.720 6.700 6.720 6.540 7.040 4,637,500 32,007,420 6.9019 6.720 6.700 6.720 6.540 7.040 4,637,500 6.9019 -0.30%
2025-11-11 0 6.740 6.730 6.750 6.630 6.850 6,347,000 42,871,245 6.7546 6.740 6.730 6.750 6.630 6.850 6,347,000 6.7546 1.97%
2025-11-10 0 6.610 6.550 6.610 6.210 6.780 7,609,500 49,618,915 6.5207 6.610 6.550 6.610 6.210 6.780 7,609,500 6.5207 7.13%
2025-11-07 0 6.170 6.180 6.190 6.090 6.410 1,103,000 6,877,940 6.2357 6.170 6.180 6.190 6.090 6.410 1,103,000 6.2357 -3.74%
2025-11-06 0 6.410 6.380 6.410 6.300 6.430 1,163,000 7,404,935 6.3671 6.410 6.380 6.410 6.300 6.430 1,163,000 6.3671 0.63%
2025-11-05 0 6.370 6.370 6.390 6.220 6.500 2,322,500 14,869,670 6.4024 6.370 6.370 6.390 6.220 6.500 2,322,500 6.4024 0.47%
2025-11-04 0 6.340 6.340 6.370 6.320 6.600 1,548,000 9,983,940 6.4496 6.340 6.340 6.370 6.320 6.600 1,548,000 6.4496 -3.94%
2025-11-03 0 6.600 6.560 6.600 6.000 6.890 6,408,000 41,531,060 6.4811 6.600 6.560 6.600 6.000 6.890 6,408,000 6.4811 9.27%
2025-10-31 0 6.040 6.040 6.050 5.900 6.100 1,393,000 8,406,070 6.0345 6.040 6.040 6.050 5.900 6.100 1,393,000 6.0345 0.00%
2025-10-30 0 6.040 5.980 6.040 5.980 6.180 1,007,500 6,110,330 6.0648 6.040 5.980 6.040 5.980 6.180 1,007,500 6.0648 -0.17%
2025-10-28 0 6.050 6.000 6.060 6.000 6.100 355,500 2,148,790 6.0444 6.050 6.000 6.060 6.000 6.100 355,500 6.0444 -1.47%
2025-10-27 0 6.140 6.130 6.140 6.120 6.300 384,500 2,366,510 6.1548 6.140 6.130 6.140 6.120 6.300 384,500 6.1548 -0.97%
2025-10-24 0 6.200 6.160 6.200 6.120 6.300 362,500 2,246,105 6.1962 6.200 6.160 6.200 6.120 6.300 362,500 6.1962 0.32%
2025-10-23 0 6.180 6.130 6.190 6.050 6.650 2,054,000 12,915,485 6.2880 6.180 6.130 6.190 6.050 6.650 2,054,000 6.2880 -0.64%
2025-10-22 0 6.220 6.220 6.230 6.180 6.310 375,000 2,340,000 6.2400 6.220 6.220 6.230 6.180 6.310 375,000 6.2400 0.32%
2025-10-21 0 6.200 6.200 6.220 6.160 6.300 832,500 5,192,505 6.2372 6.200 6.200 6.220 6.160 6.300 832,500 6.2372 -1.74%
2025-10-20 0 6.310 6.280 6.310 6.180 6.320 213,000 1,333,985 6.2628 6.310 6.280 6.310 6.180 6.320 213,000 6.2628 1.94%
2025-10-17 0 6.190 6.130 6.190 6.100 6.350 537,500 3,324,820 6.1857 6.190 6.130 6.190 6.100 6.350 537,500 6.1857 -2.21%
2025-10-16 0 6.330 6.300 6.330 6.230 6.400 924,000 5,831,240 6.3109 6.330 6.300 6.330 6.230 6.400 924,000 6.3109 1.44%
2025-10-15 0 6.240 6.230 6.240 6.160 6.470 480,000 2,991,420 6.2321 6.240 6.230 6.240 6.160 6.470 480,000 6.2321 -0.64%
2025-10-14 0 6.280 6.240 6.280 6.220 6.540 778,500 4,916,605 6.3155 6.280 6.240 6.280 6.220 6.540 778,500 6.3155 -2.33%
2025-10-13 0 6.430 6.400 6.430 6.330 6.460 712,000 4,550,255 6.3908 6.430 6.400 6.430 6.330 6.460 712,000 6.3908 -2.13%
2025-10-10 0 6.570 6.560 6.570 6.570 6.650 448,000 2,955,485 6.5971 6.570 6.560 6.570 6.570 6.650 448,000 6.5971 -1.65%
2025-10-09 0 6.680 6.670 6.680 6.620 6.800 486,500 3,245,750 6.6716 6.680 6.670 6.680 6.620 6.800 486,500 6.6716 -0.89%
2025-10-08 0 6.740 6.680 6.740 6.640 6.820 294,000 1,973,600 6.7129 6.740 6.680 6.740 6.640 6.820 294,000 6.7129 0.15%
2025-10-06 0 6.730 6.720 6.760 6.700 6.800 278,500 1,879,050 6.7470 6.730 6.720 6.760 6.700 6.800 278,500 6.7470 -1.90%
2025-10-03 0 6.860 6.750 6.860 6.770 6.910 402,000 2,743,320 6.8242 6.860 6.750 6.860 6.770 6.910 402,000 6.8242 3.00%
2025-10-02 0 6.660 6.660 6.780 6.640 7.090 64,500 443,240 6.8719 6.660 6.660 6.780 6.640 7.090 64,500 6.8719 -2.77%
2025-09-30 0 6.850 6.830 6.850 6.790 6.860 618,000 4,220,210 6.8288 6.850 6.830 6.850 6.790 6.860 618,000 6.8288 0.29%
2025-09-29 0 6.830 6.790 6.840 6.720 6.830 221,500 1,495,120 6.7500 6.830 6.790 6.840 6.720 6.830 221,500 6.7500 1.04%
2025-09-26 0 6.760 6.760 6.770 6.740 6.830 449,500 3,046,790 6.7782 6.760 6.760 6.770 6.740 6.830 449,500 6.7782 -1.17%
2025-09-25 0 6.840 6.840 6.850 6.770 6.870 282,500 1,922,790 6.8063 6.840 6.840 6.850 6.770 6.870 282,500 6.8063 0.15%
2025-09-24 0 6.830 6.820 6.830 6.800 6.860 246,500 1,681,290 6.8206 6.830 6.820 6.830 6.800 6.860 246,500 6.8206 0.00%
2025-09-23 0 6.830 6.800 6.830 6.750 7.050 813,000 5,590,630 6.8765 6.830 6.800 6.830 6.750 7.050 813,000 6.8765 -2.29%
2025-09-22 0 6.990 6.990 7.010 6.990 7.230 1,059,500 7,483,515 7.0633 6.990 6.990 7.010 6.990 7.230 1,059,500 7.0633 -3.19%
2025-09-19 0 7.220 7.220 7.230 7.210 7.390 607,500 4,421,290 7.2778 7.220 7.220 7.230 7.210 7.390 607,500 7.2778 -2.04%
2025-09-18 0 7.370 7.360 7.370 7.200 7.570 2,363,500 17,421,425 7.3710 7.370 7.360 7.370 7.200 7.570 2,363,500 7.3710 0.96%
2025-09-17 0 7.300 7.250 7.300 7.200 7.680 2,330,500 17,152,195 7.3599 7.300 7.250 7.300 7.200 7.680 2,330,500 7.3599 -0.95%
2025-09-16 0 7.370 7.370 7.400 7.130 7.730 5,420,000 40,118,500 7.4019 7.370 7.370 7.400 7.130 7.730 5,420,000 7.4019 3.08%
2025-09-15 0 7.150 7.150 7.210 7.090 7.350 963,000 6,947,875 7.2148 7.150 7.150 7.210 7.090 7.350 963,000 7.2148 0.14%
2025-09-12 0 7.140 7.130 7.140 7.040 7.190 593,000 4,207,465 7.0952 7.140 7.130 7.140 7.040 7.190 593,000 7.0952 0.71%
2025-09-11 0 7.090 7.090 7.110 7.020 7.120 631,000 4,457,880 7.0648 7.090 7.090 7.110 7.020 7.120 631,000 7.0648 -1.25%
2025-09-10 0 7.180 7.120 7.180 7.040 7.180 521,500 3,701,240 7.0973 7.180 7.120 7.180 7.040 7.180 521,500 7.0973 0.42%
2025-09-09 0 7.150 7.040 7.150 7.020 7.290 741,500 5,273,655 7.1121 7.150 7.040 7.150 7.020 7.290 741,500 7.1121 -1.11%
2025-09-08 0 7.230 7.220 7.230 7.140 7.280 431,000 3,098,380 7.1888 7.230 7.220 7.230 7.140 7.280 431,000 7.1888 0.00%
2025-09-05 0 7.230 7.180 7.230 7.120 7.290 406,500 2,925,735 7.1974 7.230 7.180 7.230 7.120 7.290 406,500 7.1974 0.84%
2025-09-04 0 7.170 7.170 7.210 7.170 7.370 465,000 3,371,575 7.2507 7.170 7.170 7.210 7.170 7.370 465,000 7.2507 -1.78%
2025-09-03 0 7.300 7.250 7.300 7.120 7.310 395,000 2,851,475 7.2189 7.300 7.250 7.300 7.120 7.310 395,000 7.2189 1.39%
2025-09-02 0 7.200 7.200 7.230 7.060 7.320 426,500 3,057,860 7.1697 7.200 7.200 7.230 7.060 7.320 426,500 7.1697 -0.69%
2025-09-01 0 7.250 7.250 7.260 7.130 7.320 378,500 2,738,740 7.2358 7.250 7.250 7.260 7.130 7.320 378,500 7.2358 0.97%
2025-08-29 0 7.180 7.170 7.180 7.120 7.340 554,500 3,992,180 7.1996 7.180 7.170 7.180 7.120 7.340 554,500 7.1996 1.56%
2025-08-28 0 7.070 7.060 7.090 6.980 7.460 1,181,000 8,403,555 7.1156 7.070 7.060 7.090 6.980 7.460 1,181,000 7.1156 -2.62%
2025-08-27 0 7.260 7.260 7.270 7.260 7.740 887,000 6,604,144 7.4455 7.260 7.260 7.270 7.260 7.740 887,000 7.4455 -3.71%
2025-08-26 0 7.540 7.530 7.540 7.450 7.620 521,500 3,914,665 7.5065 7.540 7.530 7.540 7.450 7.620 521,500 7.5065 0.27%
2025-08-25 0 7.520 7.520 7.530 7.100 7.680 1,754,500 13,050,435 7.4383 7.520 7.520 7.530 7.100 7.680 1,754,500 7.4383 -3.59%
2025-08-22 0 7.800 7.800 7.810 7.770 7.930 676,500 5,303,075 7.8390 7.800 7.800 7.810 7.770 7.930 676,500 7.8390 -0.51%
2025-08-21 0 7.840 7.840 7.890 7.800 8.030 962,500 7,598,615 7.8947 7.840 7.840 7.890 7.800 8.030 962,500 7.8947 -1.38%
2025-08-20 0 7.950 7.930 7.950 7.530 8.010 1,515,000 11,716,210 7.7335 7.950 7.930 7.950 7.530 8.010 1,515,000 7.7335 1.27%
2025-08-19 0 7.850 7.850 7.860 7.810 8.240 1,476,500 11,831,550 8.0132 7.850 7.850 7.860 7.810 8.240 1,476,500 8.0132 -0.38%
2025-08-18 0 7.880 7.870 7.890 7.680 7.910 1,532,500 11,999,240 7.8298 7.880 7.870 7.890 7.680 7.910 1,532,500 7.8298 2.47%
2025-08-15 0 7.690 7.680 7.690 7.560 7.720 813,500 6,214,145 7.6388 7.690 7.680 7.690 7.560 7.720 813,500 7.6388 1.32%
2025-08-14 0 7.590 7.590 7.630 7.560 7.720 572,000 4,360,995 7.6241 7.590 7.590 7.630 7.560 7.720 572,000 7.6241 -1.04%
2025-08-13 0 7.670 7.660 7.670 7.340 7.710 2,039,000 15,546,535 7.6246 7.670 7.660 7.670 7.340 7.710 2,039,000 7.6246 3.09%
2025-08-12 0 7.440 7.430 7.440 7.360 7.650 809,100 6,049,457 7.4768 7.440 7.430 7.440 7.360 7.650 809,100 7.4768 -0.27%
2025-08-11 0 7.460 7.400 7.460 7.310 7.660 1,577,000 11,792,945 7.4781 7.460 7.400 7.460 7.310 7.660 1,577,000 7.4781 -0.80%
2025-08-08 0 7.520 7.510 7.520 7.320 7.530 756,500 5,613,240 7.4200 7.520 7.510 7.520 7.320 7.530 756,500 7.4200 1.62%
2025-08-07 0 7.400 7.390 7.410 7.310 7.640 1,366,000 10,197,370 7.4651 7.400 7.390 7.410 7.310 7.640 1,366,000 7.4651 -2.76%
2025-08-06 0 7.610 7.570 7.610 7.540 7.680 1,078,824 8,192,489 7.5939 7.610 7.570 7.610 7.540 7.680 1,078,824 7.5939 -0.26%
2025-08-05 0 7.630 7.610 7.630 7.390 7.640 1,475,000 11,069,215 7.5046 7.630 7.610 7.630 7.390 7.640 1,475,000 7.5046 2.97%
2025-08-04 0 7.410 7.410 7.420 7.300 7.460 769,500 5,668,135 7.3660 7.410 7.410 7.420 7.300 7.460 769,500 7.3660 0.27%
2025-08-01 0 7.390 7.390 7.440 7.310 7.520 842,000 6,223,575 7.3914 7.390 7.390 7.440 7.310 7.520 842,000 7.3914 -1.20%
2025-07-31 0 7.480 7.480 7.510 7.400 7.750 2,404,500 18,056,545 7.5095 7.480 7.480 7.510 7.400 7.750 2,404,500 7.5095 0.00%
2025-07-30 0 7.480 7.480 7.520 7.260 7.650 3,174,000 23,767,205 7.4881 7.480 7.480 7.520 7.260 7.650 3,174,000 7.4881 1.77%
2025-07-29 0 7.350 7.350 7.370 7.270 7.550 3,788,500 27,963,490 7.3812 7.350 7.350 7.370 7.270 7.550 3,788,500 7.3812 -2.26%
2025-07-28 0 7.520 7.520 7.540 7.500 8.410 22,004,500 173,475,510 7.8836 7.520 7.520 7.540 7.500 8.410 22,004,500 7.8836 2.04%
2025-07-25 0 7.370 7.360 7.370 7.310 7.770 3,733,500 27,973,580 7.4926 7.370 7.360 7.370 7.310 7.770 3,733,500 7.4926 0.41%
2025-07-24 0 7.340 7.340 7.350 7.160 7.700 4,301,300 31,723,540 7.3753 7.340 7.340 7.350 7.160 7.700 4,301,300 7.3753 2.37%
2025-07-23 0 7.170 7.130 7.170 6.970 7.230 1,622,500 11,554,675 7.1215 7.170 7.130 7.170 6.970 7.230 1,622,500 7.1215 2.58%
2025-07-22 0 6.990 6.980 6.990 6.950 7.040 850,500 5,940,190 6.9844 6.990 6.980 6.990 6.950 7.040 850,500 6.9844 -0.71%
2025-07-21 0 7.040 7.040 7.050 6.980 7.180 1,345,000 9,450,280 7.0262 7.040 7.040 7.050 6.980 7.180 1,345,000 7.0262 -1.95%
2025-07-18 0 7.180 7.170 7.180 7.140 7.320 1,980,000 14,277,490 7.2109 7.180 7.170 7.180 7.140 7.320 1,980,000 7.2109 -1.64%
2025-07-17 0 7.300 7.300 7.320 7.230 7.380 1,662,000 12,141,550 7.3054 7.300 7.300 7.320 7.230 7.380 1,662,000 7.3054 0.14%
2025-07-16 0 7.290 7.280 7.290 7.250 7.560 2,931,500 21,568,160 7.3574 7.290 7.280 7.290 7.250 7.560 2,931,500 7.3574 -2.15%
2025-07-15 0 7.450 7.430 7.450 7.250 8.690 15,768,500 120,633,505 7.6503 7.450 7.430 7.450 7.250 8.690 15,768,500 7.6503 4.20%
2025-07-14 0 7.150 7.150 7.180 7.060 7.420 2,620,000 18,896,500 7.2124 7.150 7.150 7.180 7.060 7.420 2,620,000 7.2124 0.70%
2025-07-11 0 7.100 7.090 7.100 6.960 7.230 1,813,500 12,835,785 7.0779 7.100 7.090 7.100 6.960 7.230 1,813,500 7.0779 1.14%
2025-07-10 0 7.020 7.010 7.020 6.740 7.020 1,981,000 13,687,975 6.9096 7.020 7.010 7.020 6.740 7.020 1,981,000 6.9096 4.31%
2025-07-09 0 6.730 6.730 6.740 6.680 6.890 1,186,500 8,033,180 6.7705 6.730 6.730 6.740 6.680 6.890 1,186,500 6.7705 -1.46%
2025-07-08 0 6.830 6.800 6.830 6.720 6.840 1,242,500 8,436,930 6.7903 6.830 6.800 6.830 6.720 6.840 1,242,500 6.7903 2.25%
2025-07-07 0 6.680 6.660 6.680 6.600 6.790 574,500 3,821,985 6.6527 6.680 6.660 6.680 6.600 6.790 574,500 6.6527 0.30%
2025-07-04 0 6.660 6.660 6.680 6.650 6.820 758,500 5,076,070 6.6922 6.660 6.660 6.680 6.650 6.820 758,500 6.6922 -1.04%
2025-07-03 0 6.730 6.730 6.770 6.650 7.600 8,718,500 61,242,425 7.0244 6.730 6.730 6.770 6.650 7.600 8,718,500 7.0244 -0.88%
2025-07-02 0 6.790 6.770 6.790 6.590 6.930 1,720,500 11,737,790 6.8223 6.790 6.770 6.790 6.590 6.930 1,720,500 6.8223 1.95%
2025-06-30 0 6.660 6.640 6.660 6.370 6.700 1,623,000 10,668,345 6.5732 6.660 6.640 6.660 6.370 6.700 1,623,000 6.5732 -0.60%
2025-06-27 0 6.700 6.700 6.710 6.540 6.920 3,912,500 26,508,985 6.7755 6.700 6.700 6.710 6.540 6.920 3,912,500 6.7755 2.45%
2025-06-26 0 6.540 6.530 6.550 6.440 6.670 708,000 4,607,325 6.5075 6.540 6.530 6.550 6.440 6.670 708,000 6.5075 -0.91%
2025-06-25 0 6.600 6.580 6.600 6.490 6.700 626,500 4,135,760 6.6014 6.600 6.580 6.600 6.490 6.700 626,500 6.6014 0.46%
2025-06-24 0 6.570 6.550 6.570 6.440 6.580 652,500 4,256,480 6.5233 6.570 6.550 6.570 6.440 6.580 652,500 6.5233 1.39%
2025-06-23 0 6.480 6.450 6.480 6.350 6.480 702,500 4,503,890 6.4112 6.480 6.450 6.480 6.350 6.480 702,500 6.4112 0.93%
2025-06-20 0 6.420 6.410 6.420 6.380 6.700 3,578,000 23,075,610 6.4493 6.420 6.410 6.420 6.380 6.700 3,578,000 6.4493 -3.60%
2025-06-19 0 6.660 6.610 6.660 6.400 7.060 4,315,000 28,974,973 6.7149 6.660 6.610 6.660 6.400 7.060 4,315,000 6.7149 1.68%
2025-06-18 0 6.550 6.540 6.550 6.500 6.670 1,021,000 6,723,800 6.5855 6.550 6.540 6.550 6.500 6.670 1,021,000 6.5855 -1.95%
2025-06-17 0 6.680 6.620 6.680 6.600 6.960 1,830,500 12,354,600 6.7493 6.680 6.620 6.680 6.600 6.960 1,830,500 6.7493 0.00%
2025-06-16 0 6.680 6.660 6.680 6.560 6.710 526,500 3,491,735 6.6320 6.680 6.660 6.680 6.560 6.710 526,500 6.6320 1.21%
2025-06-13 0 6.600 6.600 6.620 6.590 6.900 1,124,500 7,528,240 6.6947 6.600 6.600 6.620 6.590 6.900 1,124,500 6.6947 -4.62%
2025-06-12 0 6.920 6.900 6.920 6.840 6.960 604,000 4,172,785 6.9086 6.920 6.900 6.920 6.840 6.960 604,000 6.9086 0.44%
2025-06-11 0 6.890 6.880 6.890 6.820 7.070 742,000 5,130,330 6.9142 6.890 6.880 6.890 6.820 7.070 742,000 6.9142 0.15%
2025-06-10 0 6.880 6.840 6.880 6.780 7.000 1,692,500 11,693,732 6.9091 6.880 6.840 6.880 6.780 7.000 1,692,500 6.9091 1.33%
2025-06-09 0 6.790 6.790 6.800 6.720 6.860 460,500 3,136,003 6.8100 6.790 6.790 6.800 6.720 6.860 460,500 6.8100 0.00%
2025-06-06 0 6.790 6.750 6.790 6.620 6.860 788,500 5,299,461 6.7209 6.790 6.750 6.790 6.620 6.860 788,500 6.7209 -0.29%
2025-06-05 0 6.810 6.740 6.810 6.720 6.870 652,000 4,413,574 6.7693 6.810 6.740 6.810 6.720 6.870 652,000 6.7693 0.29%
2025-06-04 0 6.790 6.760 6.790 6.740 7.060 1,311,500 8,950,432 6.8246 6.790 6.760 6.790 6.740 7.060 1,311,500 6.8246 -1.31%
2025-06-03 0 6.880 6.860 6.880 6.350 6.930 5,018,000 33,786,727 6.7331 6.880 6.860 6.880 6.350 6.930 5,018,000 6.7331 11.87%
2025-06-02 0 6.150 6.150 6.190 6.130 6.630 465,500 2,910,085 6.2515 6.150 6.150 6.190 6.130 6.630 465,500 6.2515 -7.52%
2025-05-30 0 6.650 6.640 6.650 6.610 6.870 1,619,000 10,880,645 6.7206 6.650 6.640 6.650 6.610 6.870 1,619,000 6.7206 -0.15%
2025-05-29 0 6.660 6.650 6.660 6.560 6.720 702,000 4,684,499 6.6731 6.660 6.650 6.660 6.560 6.720 702,000 6.6731 0.45%
2025-05-28 0 6.630 6.530 6.630 6.470 6.890 1,401,000 9,279,875 6.6238 6.630 6.530 6.630 6.470 6.890 1,401,000 6.6238 -1.78%
2025-05-27 0 6.750 6.750 6.790 6.730 6.870 520,500 3,536,655 6.7947 6.750 6.750 6.790 6.730 6.870 520,500 6.7947 -1.60%
2025-05-26 0 6.860 6.690 6.860 6.650 7.170 2,078,500 14,232,280 6.8474 6.860 6.690 6.860 6.650 7.170 2,078,500 6.8474 1.78%
2025-05-23 0 6.740 6.740 6.780 6.700 6.930 796,000 5,423,525 6.8135 6.740 6.740 6.780 6.700 6.930 796,000 6.8135 1.20%
2025-05-22 0 6.660 6.660 6.680 6.650 6.780 199,000 1,329,436 6.6806 6.660 6.660 6.680 6.650 6.780 199,000 6.6806 -1.19%
2025-05-21 0 6.740 6.720 6.740 6.630 6.850 555,000 3,724,055 6.7100 6.740 6.720 6.740 6.630 6.850 555,000 6.7100 0.15%
2025-05-20 0 6.730 6.700 6.730 6.600 6.730 373,500 2,494,840 6.6796 6.730 6.700 6.730 6.600 6.730 373,500 6.6796 1.51%
2025-05-19 0 6.630 6.620 6.630 6.610 6.940 1,027,000 6,850,540 6.6704 6.630 6.620 6.630 6.610 6.940 1,027,000 6.6704 -3.35%
2025-05-16 0 6.860 6.810 6.860 6.780 6.990 484,000 3,308,080 6.8349 6.860 6.810 6.860 6.780 6.990 484,000 6.8349 -0.58%
2025-05-15 0 6.900 6.860 6.900 6.810 7.010 471,000 3,234,145 6.8665 6.900 6.860 6.900 6.810 7.010 471,000 6.8665 0.15%
2025-05-14 0 6.890 6.880 6.890 6.880 7.140 628,500 4,380,240 6.9694 6.890 6.880 6.890 6.880 7.140 628,500 6.9694 -2.82%
2025-05-13 0 7.090 7.060 7.090 6.800 7.230 1,435,500 10,049,895 7.0010 7.090 7.060 7.090 6.800 7.230 1,435,500 7.0010 3.20%
2025-05-12 0 6.870 6.860 6.870 6.670 6.970 1,015,000 6,859,355 6.7580 6.870 6.860 6.870 6.670 6.970 1,015,000 6.7580 0.88%
2025-05-09 0 6.810 6.810 6.820 6.700 7.060 1,248,000 8,465,905 6.7836 6.810 6.810 6.820 6.700 7.060 1,248,000 6.7836 0.44%
2025-05-08 0 6.780 6.770 6.780 6.700 7.010 1,009,000 6,840,165 6.7792 6.780 6.770 6.780 6.700 7.010 1,009,000 6.7792 -2.73%
2025-05-07 0 6.970 6.960 6.980 6.920 7.580 2,863,000 20,326,505 7.0997 6.970 6.960 6.980 6.920 7.580 2,863,000 7.0997 -6.94%
2025-05-06 0 7.490 7.460 7.490 7.150 7.560 1,667,500 12,318,405 7.3873 7.490 7.460 7.490 7.150 7.560 1,667,500 7.3873 1.77%
2025-05-02 0 7.360 7.280 7.360 7.060 7.380 210,000 1,525,646 7.2650 7.360 7.280 7.360 7.060 7.380 210,000 7.2650 3.08%
2025-04-30 0 7.140 7.130 7.140 6.870 7.150 1,621,500 11,423,940 7.0453 7.140 7.130 7.140 6.870 7.150 1,621,500 7.0453 2.29%
2025-04-29 0 6.980 6.920 6.980 6.810 7.050 868,000 5,980,310 6.8898 6.980 6.920 6.980 6.810 7.050 868,000 6.8898 2.20%
2025-04-28 0 6.830 6.820 6.830 6.740 7.000 1,239,500 8,441,959 6.8108 6.830 6.820 6.830 6.740 7.000 1,239,500 6.8108 -1.59%
2025-04-25 0 6.940 6.910 6.940 6.900 7.270 2,578,500 18,117,815 7.0265 6.940 6.910 6.940 6.900 7.270 2,578,500 7.0265 -0.14%
2025-04-24 0 6.950 6.950 7.000 6.500 7.600 7,698,000 54,445,332 7.0727 6.950 6.950 7.000 6.500 7.600 7,698,000 7.0727 5.46%
2025-04-23 0 6.590 6.540 6.590 6.280 6.830 4,530,000 29,769,355 6.5716 6.590 6.540 6.590 6.280 6.830 4,530,000 6.5716 2.33%
2025-04-22 0 6.440 6.440 6.450 5.950 9.000 29,631,700 218,792,738 7.3837 6.440 6.440 6.450 5.950 9.000 29,631,700 7.3837 9.15%
2025-04-17 0 5.900 5.880 5.900 5.820 5.970 247,500 1,458,700 5.8937 5.900 5.880 5.900 5.820 5.970 247,500 5.8937 0.85%
2025-04-16 0 5.850 5.820 5.850 5.820 6.240 844,000 4,967,877 5.8861 5.850 5.820 5.850 5.820 6.240 844,000 5.8861 -4.26%
2025-04-15 0 6.110 6.100 6.130 6.100 6.270 427,500 2,638,935 6.1729 6.110 6.100 6.130 6.100 6.270 427,500 6.1729 -1.13%
2025-04-14 0 6.180 6.180 6.200 6.160 6.340 455,000 2,843,315 6.2490 6.180 6.180 6.200 6.160 6.340 455,000 6.2490 0.98%
2025-04-11 0 6.120 6.120 6.150 6.080 6.190 209,500 1,284,480 6.1312 6.120 6.120 6.150 6.080 6.190 209,500 6.1312 0.16%
2025-04-10 0 6.110 6.100 6.110 6.060 6.340 433,000 2,689,530 6.2114 6.110 6.100 6.110 6.060 6.340 433,000 6.2114 0.33%
2025-04-09 0 6.090 6.090 6.100 5.800 6.120 911,500 5,454,860 5.9845 6.090 6.090 6.100 5.800 6.120 911,500 5.9845 -2.09%
2025-04-08 0 6.220 6.200 6.220 6.090 6.300 635,000 3,926,240 6.1831 6.220 6.200 6.220 6.090 6.300 635,000 6.1831 2.13%
2025-04-07 0 6.090 6.090 6.130 6.010 6.920 1,227,500 7,808,835 6.3616 6.090 6.090 6.130 6.010 6.920 1,227,500 6.3616 -13.74%
2025-04-03 0 7.060 7.060 7.080 6.890 7.140 419,000 2,941,500 7.0203 7.060 7.060 7.080 6.890 7.140 419,000 7.0203 1.44%
2025-04-02 0 6.960 6.890 6.960 6.850 7.030 576,500 3,998,125 6.9352 6.960 6.890 6.960 6.850 7.030 576,500 6.9352 0.58%
2025-04-01 0 6.920 6.920 6.940 6.840 7.200 1,373,500 9,652,073 7.0274 6.920 6.920 6.940 6.840 7.200 1,373,500 7.0274 -5.72%
2025-03-31 0 7.340 7.340 7.350 7.200 7.600 912,500 6,738,035 7.3841 7.340 7.340 7.350 7.200 7.600 912,500 7.3841 -1.34%
2025-03-28 0 7.440 7.420 7.450 7.340 7.520 647,000 4,791,990 7.4065 7.440 7.420 7.450 7.340 7.520 647,000 7.4065 -0.67%
2025-03-27 0 7.490 7.460 7.490 7.210 7.570 897,000 6,681,200 7.4484 7.490 7.460 7.490 7.210 7.570 897,000 7.4484 1.90%
2025-03-26 0 7.350 7.330 7.350 6.940 7.600 1,923,000 14,207,720 7.3883 7.350 7.330 7.350 6.940 7.600 1,923,000 7.3883 3.23%
2025-03-25 0 7.120 7.040 7.120 6.960 7.270 419,000 2,987,820 7.1308 7.120 7.040 7.120 6.960 7.270 419,000 7.1308 2.59%
2025-03-24 0 6.940 6.940 6.990 6.900 7.270 265,500 1,865,475 7.0263 6.940 6.940 6.990 6.900 7.270 265,500 7.0263 -2.53%
2025-03-21 0 7.120 7.120 7.130 6.860 7.120 452,000 3,164,740 7.0016 7.120 7.120 7.130 6.860 7.120 452,000 7.0016 0.56%
2025-03-20 0 7.080 7.080 7.090 7.080 7.360 461,500 3,309,200 7.1705 7.080 7.080 7.090 7.080 7.360 461,500 7.1705 -2.88%
2025-03-19 0 7.290 7.280 7.290 7.030 7.410 553,000 4,037,925 7.3019 7.290 7.280 7.290 7.030 7.410 553,000 7.3019 1.39%
2025-03-18 0 7.190 7.180 7.200 7.110 7.330 1,087,000 7,837,765 7.2105 7.190 7.180 7.200 7.110 7.330 1,087,000 7.2105 1.70%
2025-03-17 0 7.070 7.070 7.130 7.020 7.180 403,000 2,854,080 7.0821 7.070 7.070 7.130 7.020 7.180 403,000 7.0821 0.43%
2025-03-14 0 7.040 7.040 7.050 6.830 7.080 487,000 3,390,940 6.9629 7.040 7.040 7.050 6.830 7.080 487,000 6.9629 2.62%
2025-03-13 0 6.860 6.830 6.860 6.750 7.050 1,139,000 7,781,995 6.8323 6.860 6.830 6.860 6.750 7.050 1,139,000 6.8323 -2.56%
2025-03-12 0 7.040 7.040 7.080 7.020 7.240 932,000 6,652,725 7.1381 7.040 7.040 7.080 7.020 7.240 932,000 7.1381 -1.95%
2025-03-11 0 7.180 7.180 7.190 7.110 7.430 1,147,000 8,277,595 7.2167 7.180 7.180 7.190 7.110 7.430 1,147,000 7.2167 -4.52%
2025-03-10 0 7.520 7.480 7.520 7.390 7.870 973,000 7,317,505 7.5206 7.520 7.480 7.520 7.390 7.870 973,000 7.5206 1.62%
2025-03-07 0 7.400 7.400 7.410 7.320 8.080 2,248,500 17,428,350 7.7511 7.400 7.400 7.410 7.320 8.080 2,248,500 7.7511 -0.80%
2025-03-06 0 7.460 7.450 7.460 7.350 7.540 573,500 4,273,645 7.4519 7.460 7.450 7.460 7.350 7.540 573,500 7.4519 1.50%
2025-03-05 0 7.350 7.290 7.350 7.200 7.420 580,500 4,217,510 7.2653 7.350 7.290 7.350 7.200 7.420 580,500 7.2653 0.27%
2025-03-04 0 7.330 7.280 7.330 7.150 7.480 755,500 5,476,660 7.2491 7.330 7.280 7.330 7.150 7.480 755,500 7.2491 -1.74%
2025-03-03 0 7.460 7.460 7.490 7.360 7.810 625,000 4,746,655 7.5946 7.460 7.460 7.490 7.360 7.810 625,000 7.5946 -4.48%
2025-02-28 0 7.810 7.810 7.860 7.310 7.810 771,000 5,776,680 7.4925 7.810 7.810 7.860 7.310 7.810 771,000 7.4925 1.83%
2025-02-27 0 7.670 7.620 7.680 7.480 7.880 630,000 4,835,435 7.6753 7.670 7.620 7.680 7.480 7.880 630,000 7.6753 1.59%
2025-02-26 0 7.550 7.540 7.550 7.330 7.580 615,500 4,584,470 7.4484 7.550 7.540 7.550 7.330 7.580 615,500 7.4484 1.62%
2025-02-25 0 7.430 7.380 7.450 7.300 7.670 931,000 6,902,490 7.4141 7.430 7.380 7.450 7.300 7.670 931,000 7.4141 -4.62%
2025-02-24 0 7.790 7.710 7.790 7.700 8.280 871,500 6,864,855 7.8771 7.790 7.710 7.790 7.700 8.280 871,500 7.8771 -2.63%
2025-02-21 0 8.000 7.970 8.000 7.910 8.250 1,815,500 14,562,237 8.0211 8.000 7.970 8.000 7.910 8.250 1,815,500 8.0211 -2.20%
2025-02-20 0 8.180 8.120 8.190 7.910 8.500 1,445,500 11,938,065 8.2588 8.180 8.120 8.190 7.910 8.500 1,445,500 8.2588 0.25%
2025-02-19 0 8.160 8.160 8.170 7.690 8.770 2,854,000 23,637,815 8.2823 8.160 8.160 8.170 7.690 8.770 2,854,000 8.2823 6.25%
2025-02-18 0 7.680 7.650 7.680 7.530 7.960 1,110,000 8,596,830 7.7449 7.680 7.650 7.680 7.530 7.960 1,110,000 7.7449 -3.40%
2025-02-17 0 7.950 7.950 7.970 7.760 8.800 2,891,000 23,525,825 8.1376 7.950 7.950 7.970 7.760 8.800 2,891,000 8.1376 -0.87%
2025-02-14 0 8.020 8.010 8.020 7.200 8.150 4,054,500 31,571,765 7.7868 8.020 8.010 8.020 7.200 8.150 4,054,500 7.7868 12.01%
2025-02-13 0 7.160 7.100 7.160 7.060 7.350 793,000 5,728,440 7.2238 7.160 7.100 7.160 7.060 7.350 793,000 7.2238 -0.42%
2025-02-12 0 7.190 7.190 7.200 7.010 7.280 814,000 5,850,830 7.1878 7.190 7.190 7.200 7.010 7.280 814,000 7.1878 2.86%
2025-02-11 0 6.990 6.990 7.000 6.980 7.290 725,000 5,143,895 7.0950 6.990 6.990 7.000 6.980 7.290 725,000 7.0950 -3.72%
2025-02-10 0 7.260 7.260 7.270 7.200 7.740 2,186,500 16,230,300 7.4230 7.260 7.260 7.270 7.200 7.740 2,186,500 7.4230 0.00%
2025-02-07 0 7.260 7.250 7.260 6.920 7.470 1,596,500 11,497,035 7.2014 7.260 7.250 7.260 6.920 7.470 1,596,500 7.2014 4.01%
2025-02-06 0 6.980 6.950 6.980 6.820 6.990 504,500 3,486,500 6.9108 6.980 6.950 6.980 6.820 6.990 504,500 6.9108 1.60%
2025-02-05 0 6.870 6.870 6.880 6.830 7.060 430,000 2,981,235 6.9331 6.870 6.870 6.880 6.830 7.060 430,000 6.9331 -3.65%
2025-02-04 0 7.130 7.040 7.130 6.890 7.120 106,000 740,670 6.9875 7.130 7.040 7.130 6.890 7.120 106,000 6.9875 2.44%
2025-02-03 0 6.960 6.830 6.960 6.760 6.960 83,500 572,192 6.8526 6.960 6.830 6.960 6.760 6.960 83,500 6.8526 0.00%
2025-01-28 0 6.960 6.820 6.960 6.960 6.960 500 3,480 6.9600 6.960 6.820 6.960 6.960 6.960 500 6.9600 2.50%
2025-01-27 0 6.790 6.760 6.790 6.700 6.800 315,000 2,122,905 6.7394 6.790 6.760 6.790 6.700 6.800 315,000 6.7394 1.34%
2025-01-24 0 6.700 6.700 6.740 6.490 7.090 1,348,000 9,147,410 6.7859 6.700 6.700 6.740 6.490 7.090 1,348,000 6.7859 3.55%
2025-01-23 0 6.470 6.470 6.480 6.370 6.760 624,000 4,080,295 6.5389 6.470 6.470 6.480 6.370 6.760 624,000 6.5389 -1.37%
2025-01-22 0 6.560 6.560 6.600 6.560 6.830 520,500 3,483,445 6.6925 6.560 6.560 6.600 6.560 6.830 520,500 6.6925 -1.65%
2025-01-21 0 6.670 6.670 6.680 6.660 6.800 299,500 2,011,095 6.7148 6.670 6.670 6.680 6.660 6.800 299,500 6.7148 -1.77%
2025-01-20 0 6.790 6.710 6.790 6.710 6.960 411,000 2,808,970 6.8345 6.790 6.710 6.790 6.710 6.960 411,000 6.8345 -0.15%
2025-01-17 0 6.800 6.800 6.820 6.750 7.130 641,500 4,376,820 6.8228 6.800 6.800 6.820 6.750 7.130 641,500 6.8228 -0.73%
2025-01-16 0 6.850 6.840 6.850 6.660 7.230 642,000 4,436,545 6.9105 6.850 6.840 6.850 6.660 7.230 642,000 6.9105 2.24%
2025-01-15 0 6.700 6.700 6.730 6.450 7.080 1,256,000 8,482,815 6.7538 6.700 6.700 6.730 6.450 7.080 1,256,000 6.7538 0.60%
2025-01-14 0 6.660 6.660 6.670 6.470 6.770 755,500 5,028,070 6.6553 6.660 6.660 6.670 6.470 6.770 755,500 6.6553 1.83%
2025-01-13 0 6.540 6.530 6.540 6.260 6.590 485,500 3,155,200 6.4989 6.540 6.530 6.540 6.260 6.590 485,500 6.4989 0.62%
2025-01-10 0 6.500 6.500 6.530 6.430 6.990 1,107,203 7,337,822 6.6274 6.500 6.500 6.530 6.430 6.990 1,107,203 6.6274 -5.39%
2025-01-09 0 6.870 6.840 6.890 6.730 6.970 692,500 4,737,280 6.8408 6.870 6.840 6.890 6.730 6.970 692,500 6.8408 1.48%
2025-01-08 0 6.770 6.770 6.780 6.680 7.270 1,607,500 10,958,445 6.8171 6.770 6.770 6.780 6.680 7.270 1,607,500 6.8171 -3.70%
2025-01-07 0 7.030 7.030 7.040 7.000 7.650 3,575,500 25,447,180 7.1171 7.030 7.030 7.040 7.000 7.650 3,575,500 7.1171 -4.74%
2025-01-06 0 7.380 7.380 7.450 7.030 8.260 7,305,500 56,005,464 7.6662 7.380 7.380 7.450 7.030 8.260 7,305,500 7.6662 4.53%
2025-01-03 0 7.060 7.060 7.090 7.060 8.240 3,375,500 24,644,265 7.3009 7.060 7.060 7.090 7.060 8.240 3,375,500 7.3009 -10.29%
2025-01-02 0 7.870 7.850 7.870 7.320 8.840 6,716,000 52,584,344 7.8297 7.870 7.850 7.870 7.320 8.840 6,716,000 7.8297 -12.75%
2024-12-31 0 9.020 9.020 9.080 6.770 9.430 18,080,546 151,223,280 8.3639 9.020 9.020 9.080 6.770 9.430 18,080,546 8.3639 31.87%
2024-12-30 0 6.840 6.840 6.870 6.340 7.150 3,875,500 26,293,357 6.7845 6.840 6.840 6.870 6.340 7.150 3,875,500 6.7845 7.72%
2024-12-27 0 6.350 6.350 6.370 6.300 6.430 889,989 5,636,734 6.3335 6.350 6.350 6.370 6.300 6.430 889,989 6.3335 -1.24%
2024-12-24 0 6.430 6.410 6.430 6.330 6.640 788,000 5,061,990 6.4238 6.430 6.410 6.430 6.330 6.640 788,000 6.4238 -1.53%
2024-12-23 0 6.530 6.520 6.530 6.270 6.680 2,413,500 15,715,229 6.5114 6.530 6.520 6.530 6.270 6.680 2,413,500 6.5114 3.16%
2024-12-20 0 6.330 6.310 6.330 6.280 6.540 1,089,500 6,882,660 6.3173 6.330 6.310 6.330 6.280 6.540 1,089,500 6.3173 -1.25%
2024-12-19 0 6.410 6.280 6.410 6.170 6.480 1,827,000 11,448,570 6.2663 6.410 6.280 6.410 6.170 6.480 1,827,000 6.2663 0.16%
2024-12-18 0 6.400 6.390 6.400 6.300 6.870 3,574,000 23,003,495 6.4363 6.400 6.390 6.400 6.300 6.870 3,574,000 6.4363 -4.76%
2024-12-17 0 6.720 6.720 6.790 6.250 7.400 13,545,000 95,751,135 7.0691 6.720 6.720 6.790 6.250 7.400 13,545,000 7.0691 7.52%
2024-12-16 0 6.250 6.250 6.280 6.230 6.460 553,000 3,468,903 6.2729 6.250 6.250 6.280 6.230 6.460 553,000 6.2729 -3.40%
2024-12-13 0 6.470 6.470 6.480 6.150 6.480 1,410,500 8,867,210 6.2866 6.470 6.470 6.480 6.150 6.480 1,410,500 6.2866 -0.46%
2024-12-12 0 6.500 6.460 6.500 6.440 6.700 1,133,000 7,443,770 6.5700 6.500 6.460 6.500 6.440 6.700 1,133,000 6.5700 -2.11%
2024-12-11 0 6.640 6.640 6.670 6.600 6.810 764,000 5,095,205 6.6691 6.640 6.640 6.670 6.600 6.810 764,000 6.6691 -1.04%
2024-12-10 0 6.710 6.700 6.710 6.660 7.180 1,158,000 7,891,720 6.8150 6.710 6.700 6.710 6.660 7.180 1,158,000 6.8150 -2.75%
2024-12-09 0 6.900 6.900 6.910 6.680 7.070 1,140,000 7,837,065 6.8746 6.900 6.900 6.910 6.680 7.070 1,140,000 6.8746 -0.29%
2024-12-06 0 6.920 6.890 6.920 6.660 6.920 1,485,500 10,105,710 6.8029 6.920 6.890 6.920 6.660 6.920 1,485,500 6.8029 2.37%
2024-12-05 0 6.760 6.740 6.770 6.640 6.880 699,000 4,693,775 6.7150 6.760 6.740 6.770 6.640 6.880 699,000 6.7150 0.30%
2024-12-04 0 6.740 6.710 6.740 6.640 6.910 899,000 6,098,915 6.7841 6.740 6.710 6.740 6.640 6.910 899,000 6.7841 -0.74%
2024-12-03 0 6.790 6.790 6.830 6.730 7.280 1,657,500 11,603,951 7.0009 6.790 6.790 6.830 6.730 7.280 1,657,500 7.0009 -0.44%
2024-12-02 0 6.820 6.790 6.820 6.730 6.880 778,000 5,280,050 6.7867 6.820 6.790 6.820 6.730 6.880 778,000 6.7867 2.40%
2024-11-29 0 6.660 6.660 6.680 6.560 7.000 1,935,500 13,037,520 6.7360 6.660 6.660 6.680 6.560 7.000 1,935,500 6.7360 -4.17%
2024-11-28 0 6.950 6.940 6.950 6.850 7.880 3,299,500 23,768,320 7.2036 6.950 6.940 6.950 6.850 7.880 3,299,500 7.2036 -4.27%
2024-11-27 0 7.260 7.250 7.260 6.850 8.220 4,904,500 35,508,755 7.2400 7.260 7.250 7.260 6.850 8.220 4,904,500 7.2400 -9.25%
2024-11-26 0 8.000 8.000 8.010 6.790 11.20 21,842,700 183,985,315 8.4232 8.000 8.000 8.010 6.790 11.20 21,842,700 8.4232 25.00%
2024-11-25 0 6.400 6.240 6.400 6.200 6.400 745,000 4,747,155 6.3720 6.400 6.240 6.400 6.200 6.400 745,000 6.3720 2.56%
2024-11-22 0 6.240 6.180 6.240 6.180 6.430 343,000 2,157,850 6.2911 6.240 6.180 6.240 6.180 6.430 343,000 6.2911 -2.65%
2024-11-21 0 6.410 6.370 6.480 6.330 6.590 254,500 1,630,035 6.4049 6.410 6.370 6.480 6.330 6.590 254,500 6.4049 -1.84%
2024-11-20 0 6.530 6.530 6.590 6.450 6.720 699,500 4,565,660 6.5270 6.530 6.530 6.590 6.450 6.720 699,500 6.5270 -1.06%
2024-11-19 0 6.600 6.510 6.600 6.430 6.670 379,500 2,481,845 6.5398 6.600 6.510 6.600 6.430 6.670 379,500 6.5398 0.76%
2024-11-18 0 6.550 6.550 6.570 6.520 6.850 347,500 2,299,250 6.6165 6.550 6.550 6.570 6.520 6.850 347,500 6.6165 -4.66%
2024-11-15 0 6.870 6.630 6.870 6.510 6.950 510,500 3,401,290 6.6627 6.870 6.630 6.870 6.510 6.950 510,500 6.6627 0.15%
2024-11-14 0 6.860 6.860 6.870 6.670 7.340 1,660,500 11,762,150 7.0835 6.860 6.860 6.870 6.670 7.340 1,660,500 7.0835 3.47%
2024-11-13 0 6.630 6.630 6.790 6.560 6.810 272,000 1,824,160 6.7065 6.630 6.630 6.790 6.560 6.810 272,000 6.7065 -1.92%
2024-11-12 0 6.760 6.730 6.760 6.560 6.970 252,500 1,703,335 6.7459 6.760 6.730 6.760 6.560 6.970 252,500 6.7459 -1.46%
2024-11-11 0 6.860 6.770 6.860 6.700 6.940 260,000 1,764,935 6.7882 6.860 6.770 6.860 6.700 6.940 260,000 6.7882 -0.58%
2024-11-08 0 6.900 6.880 6.920 6.720 7.100 355,500 2,464,275 6.9319 6.900 6.880 6.920 6.720 7.100 355,500 6.9319 1.17%
2024-11-07 0 6.820 6.820 6.880 6.710 7.100 298,000 2,024,795 6.7946 6.820 6.820 6.880 6.710 7.100 298,000 6.7946 -1.16%
2024-11-06 0 6.900 6.730 6.910 6.670 6.900 65,000 439,392 6.7599 6.900 6.730 6.910 6.670 6.900 65,000 6.7599 0.00%
2024-11-05 0 6.900 6.780 6.900 6.720 6.940 270,000 1,849,865 6.8514 6.900 6.780 6.900 6.720 6.940 270,000 6.8514 2.83%
2024-11-04 0 6.710 6.710 6.790 6.510 6.940 1,159,952 7,426,218 6.4022 6.710 6.710 6.790 6.510 6.940 1,159,952 6.4022 0.45%
2024-11-01 0 6.680 6.680 6.700 6.380 6.720 273,500 1,792,025 6.5522 6.680 6.680 6.700 6.380 6.720 273,500 6.5522 3.89%
2024-10-31 0 6.430 6.430 6.500 6.420 6.650 443,000 2,896,960 6.5394 6.430 6.430 6.500 6.420 6.650 443,000 6.5394 -2.87%
2024-10-30 0 6.620 6.580 6.620 6.520 6.860 300,000 1,992,760 6.6425 6.620 6.580 6.620 6.520 6.860 300,000 6.6425 -2.07%
2024-10-29 0 6.760 6.710 6.770 6.710 6.900 364,000 2,453,710 6.7410 6.760 6.710 6.770 6.710 6.900 364,000 6.7410 0.45%
2024-10-28 0 6.730 6.720 6.730 6.710 6.850 191,000 1,289,575 6.7517 6.730 6.720 6.730 6.710 6.850 191,000 6.7517 0.00%
2024-10-25 0 6.730 6.700 6.750 6.700 6.960 245,500 1,658,320 6.7549 6.730 6.700 6.750 6.700 6.960 245,500 6.7549 0.45%
2024-10-24 0 6.700 6.690 6.700 6.700 6.990 373,000 2,528,300 6.7783 6.700 6.690 6.700 6.700 6.990 373,000 6.7783 -3.87%
2024-10-23 0 6.970 6.930 6.980 6.930 7.090 377,000 2,644,715 7.0152 6.970 6.930 6.980 6.930 7.090 377,000 7.0152 -1.13%
2024-10-22 0 7.050 7.040 7.060 6.980 7.330 329,500 2,323,737 7.0523 7.050 7.040 7.060 6.980 7.330 329,500 7.0523 -1.67%
2024-10-21 0 7.170 7.160 7.170 7.100 7.530 359,500 2,589,270 7.2024 7.170 7.160 7.170 7.100 7.530 359,500 7.2024 -1.92%
2024-10-18 0 7.310 7.260 7.310 7.120 7.420 333,500 2,440,860 7.3189 7.310 7.260 7.310 7.120 7.420 333,500 7.3189 1.67%
2024-10-17 0 7.190 7.080 7.190 7.060 7.420 302,500 2,179,625 7.2054 7.190 7.080 7.190 7.060 7.420 302,500 7.2054 -1.91%
2024-10-16 0 7.330 7.280 7.330 7.230 7.460 170,500 1,251,310 7.3391 7.330 7.280 7.330 7.230 7.460 170,500 7.3391 -1.21%
2024-10-15 0 7.420 7.270 7.420 7.160 7.580 343,500 2,497,575 7.2710 7.420 7.270 7.420 7.160 7.580 343,500 7.2710 1.78%
2024-10-14 0 7.290 7.290 7.370 7.260 8.180 612,500 4,608,290 7.5237 7.290 7.290 7.370 7.260 8.180 612,500 7.5237 -8.07%
2024-10-10 0 7.930 7.920 7.930 7.870 8.250 486,500 3,907,940 8.0328 7.930 7.920 7.930 7.870 8.250 486,500 8.0328 -1.25%
2024-10-09 0 8.030 8.010 8.030 7.840 8.400 850,500 6,860,365 8.0663 8.030 8.010 8.030 7.840 8.400 850,500 8.0663 -3.37%
2024-10-08 0 8.310 7.980 8.310 7.860 9.390 1,255,000 10,230,580 8.1519 8.310 7.980 8.310 7.860 9.390 1,255,000 8.1519 -3.60%
2024-10-07 0 8.620 8.460 8.620 8.210 9.260 3,243,500 27,664,140 8.5291 8.620 8.460 8.620 8.210 9.260 3,243,500 8.5291 5.12%
2024-10-04 0 8.200 8.200 8.210 8.150 8.290 342,500 2,824,005 8.2453 8.200 8.200 8.210 8.150 8.290 342,500 8.2453 -0.49%
2024-10-03 0 8.240 8.240 8.370 8.170 9.890 368,500 3,128,877 8.4908 8.240 8.240 8.370 8.170 9.890 368,500 8.4908 -10.43%
2024-10-02 0 9.200 9.200 9.500 9.200 9.770 572,000 5,401,360 9.4429 9.200 9.200 9.500 9.200 9.770 572,000 9.4429 0.00%
2024-09-30 0 9.200 9.180 9.200 8.730 9.350 1,401,000 12,705,185 9.0687 9.200 9.180 9.200 8.730 9.350 1,401,000 9.0687 5.26%
2024-09-27 0 8.740 8.590 8.740 8.120 8.740 1,378,000 11,748,050 8.5254 8.740 8.590 8.740 8.120 8.740 1,378,000 8.5254 3.43%
2024-09-26 0 8.450 8.440 8.450 8.000 8.480 1,621,000 13,367,110 8.2462 8.450 8.440 8.450 8.000 8.480 1,621,000 8.2462 -0.35%
2024-09-25 0 8.480 8.380 8.480 7.880 8.500 468,000 3,868,490 8.2660 8.480 8.380 8.480 7.880 8.500 468,000 8.2660 -0.24%
2024-09-24 0 8.500 8.500 8.520 7.640 8.500 439,000 3,576,825 8.1477 8.500 8.500 8.520 7.640 8.500 439,000 8.1477 6.25%
2024-09-23 0 8.000 7.580 8.000 7.230 8.210 380,500 2,943,480 7.7358 8.000 7.580 8.000 7.230 8.210 380,500 7.7358 1.27%
2024-09-20 0 7.900 7.870 7.910 7.700 8.400 290,000 2,308,655 7.9609 7.900 7.870 7.910 7.700 8.400 290,000 7.9609 -2.71%
2024-09-19 0 8.120 7.900 8.120 7.770 8.200 322,500 2,575,045 7.9846 8.120 7.900 8.120 7.770 8.200 322,500 7.9846 1.88%
2024-09-17 0 7.970 7.830 7.970 7.810 8.740 296,500 2,416,705 8.1508 7.970 7.830 7.970 7.810 8.740 296,500 8.1508 -8.81%
2024-09-16 0 8.740 7.800 8.740 7.660 8.790 276,000 2,168,770 7.8579 8.740 7.800 8.740 7.660 8.790 276,000 7.8579 12.48%
2024-09-13 0 7.770 7.770 7.880 7.700 8.310 305,000 2,415,485 7.9196 7.770 7.770 7.880 7.700 8.310 305,000 7.9196 0.91%
2024-09-12 0 7.700 7.700 7.750 7.610 7.810 256,000 1,984,893 7.7535 7.700 7.700 7.750 7.610 7.810 256,000 7.7535 -0.65%
2024-09-11 0 7.750 7.750 7.770 7.710 8.980 40,500 320,435 7.9120 7.750 7.750 7.770 7.710 8.980 40,500 7.9120 -3.97%
2024-09-10 0 8.070 7.830 8.070 7.600 9.140 265,500 2,113,014 7.9586 8.070 7.830 8.070 7.600 9.140 265,500 7.9586 -9.33%
2024-09-09 0 8.900 8.840 8.900 8.900 9.500 1,136,000 10,319,358 9.0839 8.900 8.840 8.900 8.900 9.500 1,136,000 9.0839 -4.20%
2024-09-05 0 9.290 9.130 9.290 9.000 9.550 129,000 1,182,785 9.1689 9.290 9.130 9.290 9.000 9.550 129,000 9.1689 2.99%
2024-09-04 0 9.020 8.930 9.030 9.000 9.200 111,500 1,018,735 9.1366 9.020 8.930 9.030 9.000 9.200 111,500 9.1366 -1.20%
2024-09-03 0 9.130 9.130 9.370 9.020 9.370 40,500 373,230 9.2156 9.130 9.130 9.370 9.020 9.370 40,500 9.2156 -0.54%
2024-09-02 0 9.180 9.020 9.190 8.950 9.190 76,500 696,640 9.1064 9.180 9.020 9.190 8.950 9.190 76,500 9.1064 2.00%
2024-08-30 0 9.000 8.980 9.000 9.000 9.470 64,500 588,215 9.1196 9.000 8.980 9.000 9.000 9.470 64,500 9.1196 -3.43%
2024-08-29 0 9.320 9.320 9.400 9.320 9.640 183,500 1,736,217 9.4617 9.320 9.320 9.400 9.320 9.640 183,500 9.4617 -1.27%
2024-08-28 0 9.440 9.390 9.440 9.250 9.880 29,000 273,933 9.4460 9.440 9.390 9.440 9.250 9.880 29,000 9.4460 0.43%
2024-08-27 0 9.400 9.200 9.400 9.000 9.420 124,500 1,159,280 9.3115 9.400 9.200 9.400 9.000 9.420 124,500 9.3115 0.43%
2024-08-26 0 9.360 9.160 9.360 9.130 9.360 48,000 445,655 9.2845 9.360 9.160 9.360 9.130 9.360 48,000 9.2845 0.54%
2024-08-23 0 9.310 9.220 9.310 8.530 9.320 155,500 1,407,376 9.0506 9.310 9.220 9.310 8.530 9.320 155,500 9.0506 2.99%
2024-08-22 0 9.040 8.820 9.050 8.740 9.040 35,500 317,915 8.9554 9.040 8.820 9.050 8.740 9.040 35,500 8.9554 0.78%
2024-08-21 0 8.970 8.800 9.110 8.810 9.180 38,000 344,105 9.0554 8.970 8.800 9.110 8.810 9.180 38,000 9.0554 4.30%
2024-08-20 0 8.600 8.400 8.600 - - 0 0 - 8.600 8.400 8.600 - - 0 - -1.83%
2024-08-19 0 8.760 8.500 8.990 8.630 9.710 183,000 1,675,275 9.1545 8.760 8.500 8.990 8.630 9.710 183,000 9.1545 -3.10%
2024-08-16 0 9.040 8.890 9.050 7.790 10.04 48,000 434,562 9.0534 9.040 8.890 9.050 7.790 10.04 48,000 9.0534 -3.00%
2024-08-15 0 9.320 9.150 9.320 8.530 9.340 180,000 1,639,805 9.1100 9.320 9.150 9.320 8.530 9.340 180,000 9.1100 9.91%
2024-08-14 0 8.480 8.480 8.600 8.480 9.300 56,500 493,695 8.7380 8.480 8.480 8.600 8.480 9.300 56,500 8.7380 -10.26%
2024-08-13 0 9.450 9.270 9.450 9.200 9.710 41,500 388,520 9.3619 9.450 9.270 9.450 9.200 9.710 41,500 9.3619 -0.53%
2024-08-12 0 9.500 9.360 9.500 9.500 9.500 1,500 14,250 9.5000 9.500 9.360 9.500 9.500 9.500 1,500 9.5000 -0.42%
2024-08-09 0 9.540 9.480 9.540 9.480 9.770 53,000 509,400 9.6113 9.540 9.480 9.540 9.480 9.770 53,000 9.6113 -0.52%
2024-08-08 0 9.590 - 9.590 9.310 9.960 431,700 4,255,076 9.8566 9.590 - 9.590 9.310 9.960 431,700 9.8566 -3.42%
2024-08-07 0 9.930 9.730 9.930 9.760 10.06 47,000 463,650 9.8649 9.930 9.730 9.930 9.760 10.06 47,000 9.8649 0.00%
2024-08-06 0 9.930 9.930 9.960 9.750 9.980 96,500 952,513 9.8706 9.930 9.930 9.960 9.750 9.980 96,500 9.8706 1.85%
2024-08-05 0 9.750 9.750 9.790 9.750 9.750 5,500 53,625 9.7500 9.750 9.750 9.790 9.750 9.750 5,500 9.7500 -1.52%
2024-08-02 0 9.900 9.830 9.900 9.530 9.980 160,000 1,562,659 9.7666 9.900 9.830 9.900 9.530 9.980 160,000 9.7666 3.34%
2024-08-01 0 9.580 9.580 9.990 9.040 9.580 55,000 513,485 9.3361 9.580 9.580 9.990 9.040 9.580 55,000 9.3361 1.48%
2024-07-31 0 9.440 9.370 9.440 8.900 9.460 126,000 1,166,418 9.2573 9.440 9.370 9.440 8.900 9.460 126,000 9.2573 -5.13%
2024-07-30 0 9.950 9.850 9.950 9.610 10.08 359,000 3,549,294 9.8866 9.950 9.850 9.950 9.610 10.08 359,000 9.8866 3.22%
2024-07-29 0 9.640 9.550 9.640 9.470 9.660 87,500 837,550 9.5720 9.640 9.550 9.640 9.470 9.660 87,500 9.5720 3.99%
2024-07-26 0 9.270 9.210 9.270 9.130 9.300 146,000 1,343,655 9.2031 9.270 9.210 9.270 9.130 9.300 146,000 9.2031 1.87%
2024-07-25 0 9.100 9.080 9.100 9.040 9.400 130,000 1,195,876 9.1990 9.100 9.080 9.100 9.040 9.400 130,000 9.1990 -0.44%
2024-07-24 0 9.140 8.850 9.150 8.790 9.340 104,000 949,275 9.1276 9.140 8.850 9.150 8.790 9.340 104,000 9.1276 1.78%
2024-07-23 0 8.980 8.960 8.980 8.780 9.150 25,000 224,945 8.9978 8.980 8.960 8.980 8.780 9.150 25,000 8.9978 -2.29%
2024-07-22 0 9.190 - 9.190 9.000 9.510 32,000 297,025 9.2820 9.190 - 9.190 9.000 9.510 32,000 9.2820 -1.61%
2024-07-19 0 9.340 9.270 9.350 9.020 9.410 162,000 1,500,471 9.2622 9.340 9.270 9.350 9.020 9.410 162,000 9.2622 3.43%
2024-07-18 0 9.030 9.000 9.050 8.470 9.150 197,500 1,757,972 8.9011 9.030 9.000 9.050 8.470 9.150 197,500 8.9011 6.24%
2024-07-17 0 8.500 8.470 8.500 8.160 8.540 116,500 978,295 8.3974 8.500 8.470 8.500 8.160 8.540 116,500 8.3974 3.28%
2024-07-16 0 8.230 8.130 8.230 7.700 8.230 75,000 596,590 7.9545 8.230 8.130 8.230 7.700 8.230 75,000 7.9545 3.00%
2024-07-15 0 7.990 7.790 7.990 7.990 7.990 1,500 11,985 7.9900 7.990 7.790 7.990 7.990 7.990 1,500 7.9900 -1.84%
2024-07-12 0 8.140 8.120 8.150 7.980 8.140 60,000 484,495 8.0749 8.140 8.120 8.150 7.980 8.140 60,000 8.0749 0.49%
2024-07-11 0 8.100 8.100 8.160 7.820 8.340 300,431 2,425,787 8.0744 8.100 8.100 8.160 7.820 8.340 300,431 8.0744 4.65%
2024-07-10 0 7.740 7.700 7.740 7.680 7.850 54,857 425,626 7.7588 7.740 7.700 7.740 7.680 7.850 54,857 7.7588 0.65%
2024-07-09 0 7.690 7.630 7.690 7.160 7.690 262,500 1,951,150 7.4330 7.690 7.630 7.690 7.160 7.690 262,500 7.4330 1.18%
2024-07-08 0 7.600 7.500 7.600 7.500 7.990 69,500 533,680 7.6788 7.600 7.500 7.600 7.500 7.990 69,500 7.6788 -4.16%
2024-07-05 0 7.930 7.700 7.930 7.300 7.970 172,500 1,320,785 7.6567 7.930 7.700 7.930 7.300 7.970 172,500 7.6567 2.45%
2024-07-04 0 7.740 7.730 7.810 7.510 8.010 214,500 1,653,430 7.7083 7.740 7.730 7.810 7.510 8.010 214,500 7.7083 -2.40%
2024-07-03 0 7.930 7.920 7.930 7.920 8.700 233,000 1,901,505 8.1610 7.930 7.920 7.930 7.920 8.700 233,000 8.1610 -9.16%
2024-07-02 0 8.730 8.730 8.920 8.730 10.20 1,371,500 13,634,385 9.9412 8.730 8.730 8.920 8.730 10.20 1,371,500 9.9412 -14.41%
2024-06-28 0 10.20 10.16 10.20 9.960 10.22 1,553,500 15,653,530 10.076 10.20 10.16 10.20 9.960 10.22 1,553,500 10.076 2.31%
2024-06-27 0 9.970 9.960 9.970 9.810 10.14 2,260,000 22,610,755 10.005 9.970 9.960 9.970 9.810 10.14 2,260,000 10.005 -0.89%
2024-06-26 0 10.06 9.890 10.06 9.660 10.06 1,538,700 15,168,183 9.8578 10.06 9.890 10.06 9.660 10.06 1,538,700 9.8578 2.76%
2024-06-25 0 9.790 9.780 9.790 9.440 9.790 910,500 8,740,655 9.5998 9.790 9.780 9.790 9.440 9.790 910,500 9.5998 2.84%
2024-06-24 0 9.520 9.460 9.520 9.410 9.800 615,000 5,865,510 9.5374 9.520 9.460 9.520 9.410 9.800 615,000 9.5374 -0.52%
2024-06-21 0 9.570 9.500 9.570 9.100 9.570 1,321,500 12,288,000 9.2985 9.570 9.500 9.570 9.100 9.570 1,321,500 9.2985 3.01%
2024-06-20 0 9.290 9.150 9.290 8.930 9.380 507,500 4,652,950 9.1684 9.290 9.150 9.290 8.930 9.380 507,500 9.1684 3.91%
2024-06-19 0 8.940 8.900 8.940 8.310 8.970 649,000 5,665,690 8.7299 8.940 8.900 8.940 8.310 8.970 649,000 8.7299 4.32%
2024-06-18 0 8.570 8.540 8.590 8.270 8.660 315,500 2,666,245 8.4509 8.570 8.540 8.590 8.270 8.660 315,500 8.4509 -0.23%
2024-06-17 0 8.590 8.590 8.610 8.240 8.590 208,500 1,745,500 8.3717 8.590 8.590 8.610 8.240 8.590 208,500 8.3717 3.25%
2024-06-14 0 8.320 8.320 8.330 8.010 8.320 114,500 932,340 8.1427 8.320 8.320 8.330 8.010 8.320 114,500 8.1427 1.46%
2024-06-13 0 8.200 8.200 8.210 8.000 8.400 85,000 695,350 8.1806 8.200 8.200 8.210 8.000 8.400 85,000 8.1806 -0.12%
2024-06-12 0 8.210 8.140 8.210 8.120 8.460 70,500 577,030 8.1848 8.210 8.140 8.210 8.120 8.460 70,500 8.1848 -2.38%
2024-06-11 0 8.410 8.350 8.410 8.190 8.490 121,000 1,000,260 8.2666 8.410 8.350 8.410 8.190 8.490 121,000 8.2666 -0.47%
2024-06-07 0 8.450 8.450 8.460 8.200 8.450 146,000 1,217,400 8.3384 8.450 8.450 8.460 8.200 8.450 146,000 8.3384 3.05%
2024-06-06 0 8.200 8.110 8.200 8.100 8.560 214,500 1,786,175 8.3272 8.200 8.110 8.200 8.100 8.560 214,500 8.3272 -3.64%
2024-06-05 0 8.510 8.490 8.510 8.140 8.730 385,000 3,238,395 8.4114 8.510 8.490 8.510 8.140 8.730 385,000 8.4114 3.03%
2024-06-04 0 8.260 8.260 8.300 7.500 8.580 871,500 7,089,580 8.1349 8.260 8.260 8.300 7.500 8.580 871,500 8.1349 7.55%
2024-06-03 0 7.680 7.620 7.700 7.570 8.740 401,500 3,145,540 7.8345 7.680 7.620 7.700 7.570 8.740 401,500 7.8345 -6.11%
2024-05-31 0 8.180 8.110 8.180 8.110 8.300 386,500 3,163,965 8.1862 8.180 8.110 8.180 8.110 8.300 386,500 8.1862 0.49%
2024-05-30 0 8.140 8.100 8.140 8.070 8.480 122,000 990,665 8.1202 8.140 8.100 8.140 8.070 8.480 122,000 8.1202 -2.40%
2024-05-29 0 8.340 8.310 8.340 8.090 8.370 449,500 3,693,340 8.2166 8.340 8.310 8.340 8.090 8.370 449,500 8.2166 0.72%
2024-05-28 0 8.280 8.250 8.280 8.250 8.660 164,500 1,389,460 8.4466 8.280 8.250 8.280 8.250 8.660 164,500 8.4466 -1.78%
2024-05-27 0 8.430 8.340 8.430 8.040 8.430 180,000 1,478,360 8.2131 8.430 8.340 8.430 8.040 8.430 180,000 8.2131 2.80%
2024-05-24 0 8.200 8.160 8.210 8.040 8.380 278,500 2,275,120 8.1692 8.200 8.160 8.210 8.040 8.380 278,500 8.1692 -2.15%
2024-05-23 0 8.380 8.300 8.380 8.230 8.490 277,000 2,300,520 8.3051 8.380 8.300 8.380 8.230 8.490 277,000 8.3051 -0.95%
2024-05-22 0 8.460 8.450 8.460 8.450 8.870 270,500 2,318,915 8.5727 8.460 8.450 8.460 8.450 8.870 270,500 8.5727 -2.76%
2024-05-21 0 8.700 8.670 8.700 8.650 9.390 610,000 5,376,425 8.8138 8.700 8.670 8.700 8.650 9.390 610,000 8.8138 -7.74%
2024-05-20 0 9.430 9.400 9.430 9.160 9.460 880,000 8,217,080 9.3376 9.430 9.400 9.430 9.160 9.460 880,000 9.3376 5.25%
2024-05-17 0 8.960 8.910 8.960 8.720 9.090 617,000 5,507,115 8.9256 8.960 8.910 8.960 8.720 9.090 617,000 8.9256 1.24%
2024-05-16 0 8.850 8.810 8.850 8.590 8.940 571,000 5,003,105 8.7620 8.850 8.810 8.850 8.590 8.940 571,000 8.7620 3.15%
2024-05-14 0 8.580 8.570 8.580 8.570 8.640 173,000 1,485,520 8.5868 8.580 8.570 8.580 8.570 8.640 173,000 8.5868 -0.92%
2024-05-13 0 8.660 8.650 8.660 8.630 8.860 600,500 5,241,377 8.7284 8.660 8.650 8.660 8.630 8.860 600,500 8.7284 -1.81%
2024-05-10 0 8.820 8.810 8.820 8.810 8.960 385,000 3,400,840 8.8334 8.820 8.810 8.820 8.810 8.960 385,000 8.8334 -1.56%
2024-05-09 0 8.960 8.950 8.960 8.950 9.020 667,000 5,990,120 8.9807 8.960 8.950 8.960 8.950 9.020 667,000 8.9807 -0.33%
2024-05-08 0 8.990 8.980 8.990 8.980 9.330 336,500 3,044,160 9.0465 8.990 8.980 8.990 8.980 9.330 336,500 9.0465 -1.96%
2024-05-07 0 9.170 9.160 9.170 9.150 9.250 977,000 8,955,120 9.1659 9.170 9.160 9.170 9.150 9.250 977,000 9.1659 -0.43%
2024-05-06 0 9.210 9.200 9.210 9.190 10.10 925,500 8,600,760 9.2931 9.210 9.200 9.210 9.190 10.10 925,500 9.2931 -7.90%
2024-05-03 0 10.00 10.00 10.02 9.120 11.52 1,353,500 13,083,540 9.6664 10.00 10.00 10.02 9.120 11.52 1,353,500 9.6664 -12.59%
2024-05-02 0 11.44 11.44 11.50 11.34 11.66 421,500 4,845,270 11.495 11.44 11.44 11.50 11.34 11.66 421,500 11.495 -2.05%
2024-04-30 0 11.68 11.68 11.70 11.02 11.68 616,193 7,005,370 11.369 11.68 11.68 11.70 11.02 11.68 616,193 11.369 5.42%
2024-04-29 0 11.08 11.06 11.10 10.80 11.38 826,500 9,204,750 11.137 11.08 11.06 11.10 10.80 11.38 826,500 11.137 0.36%
2024-04-26 0 11.04 11.02 11.22 10.76 11.72 1,383,500 15,551,160 11.240 11.04 11.02 11.22 10.76 11.72 1,383,500 11.240 -0.72%
2024-04-25 0 11.12 11.12 11.20 10.58 11.76 1,517,500 17,204,360 11.337 11.12 11.12 11.20 10.58 11.76 1,517,500 11.337 4.12%
2024-04-24 0 10.68 10.68 10.84 10.68 11.30 1,007,000 10,944,900 10.869 10.68 10.68 10.84 10.68 11.30 1,007,000 10.869 -4.98%
2024-04-23 0 11.24 11.22 11.38 11.24 11.86 1,012,000 11,801,950 11.662 11.24 11.22 11.38 11.24 11.86 1,012,000 11.662 -3.93%
2024-04-22 0 11.70 11.58 11.70 11.56 11.86 2,036,000 23,816,970 11.698 11.70 11.58 11.70 11.56 11.86 2,036,000 11.698 1.04%
2024-04-19 0 11.58 11.58 11.76 11.58 11.94 1,511,500 17,676,950 11.695 11.58 11.58 11.76 11.58 11.94 1,511,500 11.695 -3.50%
2024-04-18 0 12.00 11.90 12.00 11.52 12.20 1,851,000 21,979,490 11.874 12.00 11.90 12.00 11.52 12.20 1,851,000 11.874 3.45%
2024-04-17 0 11.60 11.50 11.60 11.54 12.20 1,528,000 18,019,870 11.793 11.60 11.50 11.60 11.54 12.20 1,528,000 11.793 -5.54%
2024-04-16 0 12.28 12.10 12.32 11.66 12.50 1,337,000 15,984,190 11.955 12.28 12.10 12.32 11.66 12.50 1,337,000 11.955 4.07%
2024-04-15 0 11.80 11.76 11.80 11.72 11.92 812,500 9,594,680 11.809 11.80 11.76 11.80 11.72 11.92 812,500 11.809 0.00%
2024-04-12 0 11.80 11.68 11.80 11.70 11.88 836,500 9,849,770 11.775 11.80 11.68 11.80 11.70 11.88 836,500 11.775 -0.67%
2024-04-11 0 11.88 11.70 11.88 11.58 11.88 624,500 7,347,460 11.765 11.88 11.70 11.88 11.58 11.88 624,500 11.765 0.68%
2024-04-10 0 11.80 11.70 11.80 11.60 11.90 902,500 10,652,430 11.803 11.80 11.70 11.80 11.60 11.90 902,500 11.803 -0.51%
2024-04-09 0 11.86 11.74 11.86 11.42 11.90 1,301,500 15,196,530 11.676 11.86 11.74 11.86 11.42 11.90 1,301,500 11.676 2.42%
2024-04-08 0 11.58 11.48 11.60 11.56 11.90 1,102,500 12,941,520 11.738 11.58 11.48 11.60 11.56 11.90 1,102,500 11.738 1.05%
2024-04-05 0 11.46 11.46 11.76 11.46 11.98 506,500 5,986,110 11.819 11.46 11.46 11.76 11.46 11.98 506,500 11.819 -3.70%
2024-04-03 0 11.90 11.74 11.90 11.38 11.90 922,000 10,832,920 11.749 11.90 11.74 11.90 11.38 11.90 922,000 11.749 1.36%
2024-04-02 0 11.74 11.68 11.90 11.20 12.00 523,500 6,166,630 11.780 11.74 11.68 11.90 11.20 12.00 523,500 11.780 -2.17%
2024-03-28 0 12.00 11.90 12.00 11.42 12.40 722,000 8,468,260 11.729 12.00 11.90 12.00 11.42 12.40 722,000 11.729 2.56%
2024-03-27 0 11.70 11.50 11.70 10.98 11.78 767,500 8,721,600 11.364 11.70 11.50 11.70 10.98 11.78 767,500 11.364 5.22%
2024-03-26 0 11.12 11.12 11.24 11.02 11.48 869,000 9,723,315 11.189 11.12 11.12 11.24 11.02 11.48 869,000 11.189 -1.24%
2024-03-25 0 11.26 11.26 11.38 11.10 11.48 1,019,000 11,596,630 11.380 11.26 11.26 11.38 11.10 11.48 1,019,000 11.380 -2.43%
2024-03-22 0 11.54 11.40 11.54 11.26 11.60 648,000 7,398,500 11.417 11.54 11.40 11.54 11.26 11.60 648,000 11.417 -0.86%
2024-03-21 0 11.64 11.50 11.66 11.40 11.66 712,500 8,258,330 11.591 11.64 11.50 11.66 11.40 11.66 712,500 11.591 1.39%
2024-03-20 0 11.48 11.48 11.52 11.40 11.78 819,000 9,452,370 11.541 11.48 11.48 11.52 11.40 11.78 819,000 11.541 -1.54%
2024-03-19 0 11.66 11.60 11.66 11.26 11.66 610,500 7,051,790 11.551 11.66 11.60 11.66 11.26 11.66 610,500 11.551 2.46%
2024-03-18 0 11.38 11.38 11.40 11.12 12.30 608,500 6,982,990 11.476 11.38 11.38 11.40 11.12 12.30 608,500 11.476 -6.41%
2024-03-15 0 12.16 12.16 12.18 11.80 12.78 7,158,000 87,286,530 12.194 12.16 12.16 12.18 11.80 12.78 7,158,000 12.194 -0.98%
2024-03-14 0 12.28 12.18 12.28 11.42 12.30 742,000 8,778,233 11.831 12.28 12.18 12.28 11.42 12.30 742,000 11.831 5.86%
2024-03-13 0 11.60 11.42 11.60 11.26 12.00 935,500 10,842,230 11.590 11.60 11.42 11.60 11.26 12.00 935,500 11.590 0.87%
2024-03-12 0 11.50 11.48 11.50 11.20 11.74 549,000 6,334,285 11.538 11.50 11.48 11.50 11.20 11.74 549,000 11.538 5.12%
2024-03-11 0 10.94 10.92 11.06 10.90 12.34 662,000 7,639,900 11.541 10.94 10.92 11.06 10.90 12.34 662,000 11.541 -7.29%
2024-03-08 0 11.80 11.80 - 11.60 12.64 1,090,000 13,168,730 12.081 11.80 11.80 - 11.60 12.64 1,090,000 12.081 -4.22%
2024-03-07 0 12.32 12.30 12.32 12.06 12.64 949,000 11,758,290 12.390 12.32 12.30 12.32 12.06 12.64 949,000 12.390 -2.07%
2024-03-06 0 12.58 12.50 12.58 12.42 12.90 1,022,500 13,012,734 12.726 12.58 12.50 12.58 12.42 12.90 1,022,500 12.726 -1.87%
2024-03-05 0 12.82 - 12.88 12.36 13.08 701,500 8,975,790 12.795 12.82 - 12.88 12.36 13.08 701,500 12.795 1.58%
2024-03-04 0 12.62 12.62 12.80 11.78 12.82 847,500 10,618,680 12.529 12.62 12.62 12.80 11.78 12.82 847,500 12.529 3.61%
2024-03-01 0 12.18 12.10 12.18 11.52 13.00 626,000 7,685,996 12.278 12.18 12.10 12.18 11.52 13.00 626,000 12.278 -2.56%
2024-02-29 0 12.50 12.48 12.50 12.50 13.48 2,840,000 35,959,165 12.662 12.50 12.48 12.50 12.50 13.48 2,840,000 12.662 -3.40%
2024-02-28 0 12.94 12.90 12.94 12.60 13.44 1,214,500 15,721,380 12.945 12.94 12.90 12.94 12.60 13.44 1,214,500 12.945 0.31%
2024-02-27 0 12.90 12.84 12.90 12.24 12.98 1,220,500 15,547,540 12.739 12.90 12.84 12.90 12.24 12.98 1,220,500 12.739 1.57%
2024-02-26 0 12.70 12.58 12.70 12.32 12.78 1,018,000 12,861,175 12.634 12.70 12.58 12.70 12.32 12.78 1,018,000 12.634 0.79%
2024-02-23 0 12.60 12.56 12.62 12.20 12.66 1,140,000 14,292,040 12.537 12.60 12.56 12.62 12.20 12.66 1,140,000 12.537 0.16%
2024-02-22 0 12.58 12.46 12.58 12.04 12.84 1,026,500 12,753,585 12.424 12.58 12.46 12.58 12.04 12.84 1,026,500 12.424 0.96%
2024-02-21 0 12.46 12.34 12.46 11.98 12.48 830,500 10,255,740 12.349 12.46 12.34 12.46 11.98 12.48 830,500 12.349 0.16%
2024-02-20 0 12.44 12.44 12.46 11.54 12.72 990,500 11,929,330 12.044 12.44 12.44 12.46 11.54 12.72 990,500 12.044 -0.48%
2024-02-19 0 12.50 12.20 12.50 11.20 12.52 1,457,500 17,557,610 12.046 12.50 12.20 12.50 11.20 12.52 1,457,500 12.046 8.89%
2024-02-16 0 11.48 11.20 11.48 11.14 11.88 727,000 8,358,845 11.498 11.48 11.20 11.48 11.14 11.88 727,000 11.498 -1.03%
2024-02-15 0 11.60 11.28 11.60 11.26 11.98 631,000 7,240,825 11.475 11.60 11.28 11.60 11.26 11.98 631,000 11.475 0.87%
2024-02-14 0 11.50 11.32 11.50 10.30 11.76 678,500 7,836,542 11.550 11.50 11.32 11.50 10.30 11.76 678,500 11.550 4.36%
2024-02-09 0 11.02 11.02 11.42 9.690 11.42 208,000 2,167,910 10.423 11.02 11.02 11.42 9.690 11.42 208,000 10.423 10.20%
2024-02-08 0 10.00 9.760 10.00 9.310 10.00 409,000 3,975,155 9.7192 10.00 9.760 10.00 9.310 10.00 409,000 9.7192 6.50%
2024-02-07 0 9.390 9.390 9.620 9.120 9.590 619,000 5,795,990 9.3635 9.390 9.390 9.620 9.120 9.590 619,000 9.3635 1.62%
2024-02-06 0 9.240 9.240 9.490 8.730 9.740 804,500 7,441,190 9.2495 9.240 9.240 9.490 8.730 9.740 804,500 9.2495 1.43%
2024-02-05 0 9.110 8.610 9.110 8.600 9.490 337,000 3,035,095 9.0062 9.110 8.610 9.110 8.600 9.490 337,000 9.0062 -2.98%
2024-02-02 0 9.390 9.270 9.400 9.070 9.890 503,500 4,750,100 9.4342 9.390 9.270 9.400 9.070 9.890 503,500 9.4342 -1.05%
2024-02-01 0 9.490 9.320 9.500 8.560 9.500 403,089 3,759,733 9.3273 9.490 9.320 9.500 8.560 9.500 403,089 9.3273 2.37%
2024-01-31 0 9.270 9.270 9.280 8.500 9.420 423,000 3,698,240 8.7429 9.270 9.270 9.280 8.500 9.420 423,000 8.7429 -1.38%
2024-01-30 0 9.400 9.290 9.400 9.040 10.08 455,000 4,327,460 9.5109 9.400 9.290 9.400 9.040 10.08 455,000 9.5109 -5.81%
2024-01-29 0 9.980 9.980 10.00 9.610 10.26 721,500 7,145,765 9.9040 9.980 9.980 10.00 9.610 10.26 721,500 9.9040 -1.38%
2024-01-26 0 10.12 9.990 10.18 9.550 11.20 478,500 5,085,890 10.629 10.12 9.990 10.18 9.550 11.20 478,500 10.629 -8.99%
2024-01-25 0 11.12 11.12 11.26 10.94 11.60 560,500 6,204,110 11.069 11.12 11.12 11.26 10.94 11.60 560,500 11.069 -3.30%
2024-01-24 0 11.50 11.46 11.52 11.24 11.78 606,500 6,929,620 11.426 11.50 11.46 11.52 11.24 11.78 606,500 11.426 0.17%
2024-01-23 0 11.48 11.48 11.70 11.48 11.90 521,500 6,088,050 11.674 11.48 11.48 11.70 11.48 11.90 521,500 11.674 -2.55%
2024-01-22 0 11.78 11.78 11.80 11.40 12.38 618,000 7,199,570 11.650 11.78 11.78 11.80 11.40 12.38 618,000 11.650 0.51%
2024-01-19 0 11.72 11.50 11.72 11.58 11.94 1,110,000 12,794,488 11.527 11.72 11.50 11.72 11.58 11.94 1,110,000 11.527 0.17%
2024-01-18 0 11.70 11.70 11.80 11.54 11.88 823,000 9,640,710 11.714 11.70 11.70 11.80 11.54 11.88 823,000 11.714 -0.34%
2024-01-17 0 11.74 11.64 11.78 11.52 12.16 424,000 4,975,007 11.734 11.74 11.64 11.78 11.52 12.16 424,000 11.734 -2.81%
2024-01-16 0 12.08 11.88 12.08 11.42 12.14 745,500 8,789,045 11.789 12.08 11.88 12.08 11.42 12.14 745,500 11.789 0.83%
2024-01-15 0 11.98 11.84 11.98 10.02 12.06 625,500 7,336,880 11.730 11.98 11.84 11.98 10.02 12.06 625,500 11.730 2.74%
2024-01-12 0 11.66 11.32 11.68 11.18 12.20 769,500 8,958,170 11.642 11.66 11.32 11.68 11.18 12.20 769,500 11.642 3.19%
2024-01-11 0 11.30 11.22 11.32 10.78 11.40 1,028,500 11,456,220 11.139 11.30 11.22 11.32 10.78 11.40 1,028,500 11.139 4.63%
2024-01-10 0 10.80 10.80 11.06 10.80 11.60 698,500 7,796,680 11.162 10.80 10.80 11.06 10.80 11.60 698,500 11.162 -3.40%
2024-01-09 0 11.18 11.16 11.40 10.64 11.78 708,500 7,818,310 11.035 11.18 11.16 11.40 10.64 11.78 708,500 11.035 1.27%
2024-01-08 0 11.04 10.72 10.88 10.70 12.18 214,411 2,434,474 11.354 11.04 10.72 10.88 10.70 12.18 214,411 11.354 -6.76%
2024-01-05 0 11.84 11.84 12.00 11.84 12.42 214,000 2,576,240 12.039 11.84 11.84 12.00 11.84 12.42 214,000 12.039 -4.52%
2024-01-04 0 12.40 12.20 12.46 12.22 12.50 202,000 2,497,610 12.364 12.40 12.20 12.46 12.22 12.50 202,000 12.364 -1.12%
2024-01-03 0 12.54 12.54 12.78 12.20 12.80 248,500 3,093,950 12.451 12.54 12.54 12.78 12.20 12.80 248,500 12.451 1.13%
2024-01-02 0 12.40 12.40 12.42 12.40 12.88 218,000 2,764,330 12.680 12.40 12.40 12.42 12.40 12.88 218,000 12.680 -4.91%
2023-12-29 0 13.04 12.86 13.04 12.42 13.14 473,000 6,071,100 12.835 13.04 12.86 13.04 12.42 13.14 473,000 12.835 2.35%
2023-12-28 0 12.74 12.74 12.90 12.42 12.94 510,000 6,539,700 12.823 12.74 12.74 12.90 12.42 12.94 510,000 12.823 2.25%
2023-12-27 0 12.46 12.24 12.46 12.02 13.00 613,000 7,550,290 12.317 12.46 12.24 12.46 12.02 13.00 613,000 12.317 -2.96%
2023-12-22 0 12.84 12.66 12.84 12.50 13.28 526,000 6,738,850 12.812 12.84 12.66 12.84 12.50 13.28 526,000 12.812 1.10%
2023-12-21 0 12.70 12.70 12.82 12.64 13.86 508,500 6,777,260 13.328 12.70 12.70 12.82 12.64 13.86 508,500 13.328 -7.16%
2023-12-20 0 13.68 13.52 13.68 13.18 13.80 625,500 8,448,220 13.506 13.68 13.52 13.68 13.18 13.80 625,500 13.506 1.33%
2023-12-19 0 13.50 13.30 13.50 12.94 13.90 656,500 8,800,825 13.406 13.50 13.30 13.50 12.94 13.90 656,500 13.406 -0.74%
2023-12-18 0 13.60 13.52 13.60 12.74 13.78 656,500 8,710,685 13.268 13.60 13.52 13.60 12.74 13.78 656,500 13.268 4.78%
2023-12-15 0 12.98 12.98 13.14 12.00 13.48 627,500 8,063,615 12.850 12.98 12.98 13.14 12.00 13.48 627,500 12.850 7.63%
2023-12-14 0 12.06 12.06 12.28 11.82 12.34 434,000 5,251,390 12.100 12.06 12.06 12.28 11.82 12.34 434,000 12.100 0.67%
2023-12-13 0 11.98 11.78 11.98 11.54 12.70 525,000 6,311,370 12.022 11.98 11.78 11.98 11.54 12.70 525,000 12.022 -3.23%
2023-12-12 0 12.38 12.38 12.56 12.10 13.30 674,000 8,500,090 12.611 12.38 12.38 12.56 12.10 13.30 674,000 12.611 -1.12%
2023-12-11 0 12.52 12.52 12.68 10.86 12.88 980,000 11,880,900 12.123 12.52 12.52 12.68 10.86 12.88 980,000 12.123 6.28%
2023-12-08 0 11.78 11.78 11.86 10.50 12.48 1,351,000 15,748,320 11.657 11.78 11.78 11.86 10.50 12.48 1,351,000 11.657 12.40%
2023-12-07 0 10.48 10.48 10.80 10.00 10.92 740,500 7,688,710 10.383 10.48 10.48 10.80 10.00 10.92 740,500 10.383 3.15%
2023-12-06 0 10.16 10.16 10.26 9.800 10.32 407,500 4,132,245 10.140 10.16 10.16 10.26 9.800 10.32 407,500 10.140 2.73%
2023-12-05 0 9.890 9.610 9.890 9.520 10.30 426,000 4,149,085 9.7396 9.890 9.610 9.890 9.520 10.30 426,000 9.7396 -3.04%
2023-12-04 0 10.20 9.930 10.20 9.610 10.20 902,000 8,946,465 9.9185 10.20 9.930 10.20 9.610 10.20 902,000 9.9185 0.99%
2023-12-01 0 10.10 9.840 10.38 9.800 10.34 352,000 3,556,415 10.103 10.10 9.840 10.38 9.800 10.34 352,000 10.103 0.20%
2023-11-30 0 10.08 10.08 10.40 10.08 10.48 440,000 4,562,140 10.369 10.08 10.08 10.40 10.08 10.48 440,000 10.369 0.00%
2023-11-29 0 10.08 10.00 10.10 10.00 10.60 420,500 4,309,760 10.249 10.08 10.00 10.10 10.00 10.60 420,500 10.249 -3.45%
2023-11-28 0 10.44 10.20 10.44 10.22 10.70 551,500 5,753,440 10.432 10.44 10.20 10.44 10.22 10.70 551,500 10.432 -2.61%
2023-11-27 0 10.72 10.54 10.72 10.14 10.74 739,500 7,777,160 10.517 10.72 10.54 10.72 10.14 10.74 739,500 10.517 5.10%
2023-11-24 0 10.20 10.20 10.34 10.20 10.74 606,500 6,324,280 10.428 10.20 10.20 10.34 10.20 10.74 606,500 10.428 -2.30%
2023-11-23 0 10.44 10.28 10.44 9.900 10.48 532,000 5,398,590 10.148 10.44 10.28 10.44 9.900 10.48 532,000 10.148 3.78%
2023-11-22 0 10.06 10.06 10.16 10.02 10.60 608,500 6,223,370 10.227 10.06 10.06 10.16 10.02 10.60 608,500 10.227 -3.64%
2023-11-21 0 10.44 10.22 10.60 10.22 10.86 805,000 8,486,270 10.542 10.44 10.22 10.60 10.22 10.86 805,000 10.542 1.56%
2023-11-20 0 10.28 10.26 10.50 10.02 10.86 479,500 4,985,350 10.397 10.28 10.26 10.50 10.02 10.86 479,500 10.397 -3.38%
2023-11-17 0 10.64 10.42 10.64 10.10 10.88 466,000 4,797,510 10.295 10.64 10.42 10.64 10.10 10.88 466,000 10.295 0.38%
2023-11-16 0 10.60 10.18 10.60 10.12 11.00 455,500 4,735,380 10.396 10.60 10.18 10.60 10.12 11.00 455,500 10.396 0.95%
2023-11-15 0 10.50 10.50 10.58 9.990 11.38 922,500 9,868,235 10.697 10.50 10.50 10.58 9.990 11.38 922,500 10.697 5.21%
2023-11-14 0 9.980 9.880 9.980 9.690 10.06 155,500 1,527,070 9.8204 9.980 9.880 9.980 9.690 10.06 155,500 9.8204 2.25%
2023-11-13 0 9.760 9.610 9.730 9.550 10.48 604,000 5,946,040 9.8444 9.760 9.610 9.730 9.550 10.48 604,000 9.8444 -5.06%
2023-11-10 0 10.28 10.20 10.28 9.580 10.38 768,000 7,733,809 10.070 10.28 10.20 10.28 9.580 10.38 768,000 10.070 4.68%
2023-11-09 0 9.820 9.770 9.820 9.020 10.34 976,000 9,325,595 9.5549 9.820 9.770 9.820 9.020 10.34 976,000 9.5549 -5.76%
2023-11-08 0 10.42 10.26 10.42 10.26 11.22 1,046,500 11,467,270 10.958 10.42 10.26 10.42 10.26 11.22 1,046,500 10.958 -6.13%
2023-11-07 0 11.10 11.02 11.20 10.98 11.66 1,208,000 13,580,295 11.242 11.10 11.02 11.20 10.98 11.66 1,208,000 11.242 -3.14%
2023-11-06 0 11.46 11.26 11.50 11.10 11.76 1,207,500 13,747,220 11.385 11.46 11.26 11.50 11.10 11.76 1,207,500 11.385 0.00%
2023-11-03 0 11.46 11.20 11.46 10.80 11.46 1,409,000 15,656,340 11.112 11.46 11.20 11.46 10.80 11.46 1,409,000 11.112 5.52%
2023-11-02 0 10.86 10.86 10.98 10.74 11.64 1,326,000 14,931,750 11.261 10.86 10.86 10.98 10.74 11.64 1,326,000 11.261 -4.40%
2023-11-01 0 11.36 11.36 11.60 10.90 11.62 1,618,500 18,161,700 11.221 11.36 11.36 11.60 10.90 11.62 1,618,500 11.221 1.61%
2023-10-31 0 11.18 11.18 11.42 10.98 11.42 1,414,500 15,867,510 11.218 11.18 11.18 11.42 10.98 11.42 1,414,500 11.218 1.82%
2023-10-30 0 10.98 10.98 11.02 10.42 11.16 1,211,000 13,133,898 10.845 10.98 10.98 11.02 10.42 11.16 1,211,000 10.845 3.39%
2023-10-27 0 10.62 10.60 10.74 9.440 10.84 1,014,500 10,644,760 10.493 10.62 10.60 10.74 9.440 10.84 1,014,500 10.493 6.31%
2023-10-26 0 9.990 9.960 9.990 9.650 10.66 723,000 7,151,170 9.8910 9.990 9.960 9.990 9.650 10.66 723,000 9.8910 -4.86%
2023-10-25 0 10.50 10.40 10.50 10.42 10.98 745,500 7,878,530 10.568 10.50 10.40 10.50 10.42 10.98 745,500 10.568 -2.96%
2023-10-24 0 10.82 10.74 10.86 10.52 10.88 809,500 8,706,700 10.756 10.82 10.74 10.86 10.52 10.88 809,500 10.756 -2.52%
2023-10-20 0 11.10 11.02 11.18 11.00 11.46 840,000 9,335,750 11.114 11.10 11.02 11.18 11.00 11.46 840,000 11.114 -1.60%
2023-10-19 0 11.28 11.28 11.36 11.26 11.86 734,000 8,366,465 11.398 11.28 11.28 11.36 11.26 11.86 734,000 11.398 -3.59%
2023-10-18 0 11.70 11.70 11.78 11.70 12.38 1,025,000 12,401,190 12.099 11.70 11.70 11.78 11.70 12.38 1,025,000 12.099 -4.57%
2023-10-17 0 12.26 12.26 12.54 12.14 12.82 1,233,500 15,306,000 12.409 12.26 12.26 12.54 12.14 12.82 1,233,500 12.409 -1.61%
2023-10-16 0 12.46 12.38 12.44 12.12 12.84 763,000 9,453,310 12.390 12.46 12.38 12.44 12.12 12.84 763,000 12.390 -2.35%
2023-10-13 0 12.76 12.74 12.76 12.72 13.52 1,024,000 13,228,723 12.919 12.76 12.74 12.76 12.72 13.52 1,024,000 12.919 -4.06%
2023-10-12 0 13.30 13.02 13.30 12.52 13.64 1,636,000 21,154,703 12.931 13.30 13.02 13.30 12.52 13.64 1,636,000 12.931 1.06%
2023-10-11 0 13.16 13.16 13.26 13.02 14.60 1,103,500 14,855,640 13.462 13.16 13.16 13.26 13.02 14.60 1,103,500 13.462 -8.48%
2023-10-10 0 14.38 14.12 14.40 14.20 14.90 1,018,000 14,871,320 14.608 14.38 14.12 14.40 14.20 14.90 1,018,000 14.608 -3.49%
2023-10-09 0 14.90 14.66 14.90 14.48 15.10 302,500 4,501,610 14.881 14.90 14.66 14.90 14.48 15.10 302,500 14.881 2.05%
2023-10-06 0 14.60 14.60 14.76 14.34 15.14 1,604,500 23,493,030 14.642 14.60 14.60 14.76 14.34 15.14 1,604,500 14.642 1.25%
2023-10-05 0 14.42 14.42 14.58 14.36 14.90 1,048,000 15,225,110 14.528 14.42 14.42 14.58 14.36 14.90 1,048,000 14.528 -2.57%
2023-10-04 0 14.80 14.50 14.80 14.38 15.22 1,605,000 23,797,510 14.827 14.80 14.50 14.80 14.38 15.22 1,605,000 14.827 0.14%
2023-10-03 0 14.78 14.60 14.78 14.32 16.10 1,001,500 14,873,500 14.851 14.78 14.60 14.78 14.32 16.10 1,001,500 14.851 -7.63%
2023-09-29 0 16.00 15.96 16.00 15.34 16.02 1,459,500 22,924,410 15.707 16.00 15.96 16.00 15.34 16.02 1,459,500 15.707 2.04%
2023-09-28 0 15.68 15.68 15.82 15.40 16.40 707,000 11,231,190 15.886 15.68 15.68 15.82 15.40 16.40 707,000 15.886 1.82%
2023-09-27 0 15.40 15.40 15.46 15.22 15.72 511,000 7,899,400 15.459 15.40 15.40 15.46 15.22 15.72 511,000 15.459 0.39%
2023-09-26 0 15.34 15.34 15.40 15.32 16.08 970,500 15,198,770 15.661 15.34 15.34 15.40 15.32 16.08 970,500 15.661 -2.91%
2023-09-25 0 15.80 15.74 15.80 15.10 15.96 1,299,500 20,177,910 15.527 15.80 15.74 15.80 15.10 15.96 1,299,500 15.527 2.73%
2023-09-22 0 15.38 15.38 15.64 15.14 16.04 1,296,000 20,055,790 15.475 15.38 15.38 15.64 15.14 16.04 1,296,000 15.475 0.92%
2023-09-21 0 15.24 15.24 15.46 14.82 16.90 1,296,000 20,176,570 15.568 15.24 15.24 15.46 14.82 16.90 1,296,000 15.568 0.93%
2023-09-20 0 15.10 15.08 15.32 15.02 17.28 1,309,000 20,203,820 15.435 15.10 15.08 15.32 15.02 17.28 1,309,000 15.435 -8.82%
2023-09-19 0 16.56 16.10 16.56 14.60 18.02 1,930,000 29,246,360 15.154 16.56 16.10 16.56 14.60 18.02 1,930,000 15.154 9.09%
2023-09-18 0 15.18 14.80 15.18 14.40 15.22 1,692,000 25,049,950 14.805 15.18 14.80 15.18 14.40 15.22 1,692,000 14.805 4.40%
2023-09-15 0 14.54 14.44 14.54 14.40 16.14 1,695,000 26,018,120 15.350 14.54 14.44 14.54 14.40 16.14 1,695,000 15.350 -6.44%
2023-09-14 0 15.54 15.52 16.00 15.48 17.72 1,459,000 23,794,720 16.309 15.54 15.52 16.00 15.48 17.72 1,459,000 16.309 -12.79%
2023-09-13 0 17.82 17.82 17.90 17.02 17.98 1,014,500 17,921,870 17.666 17.82 17.82 17.90 17.02 17.98 1,014,500 17.666 0.34%
2023-09-12 0 17.76 17.70 17.98 16.78 19.18 1,420,000 25,304,010 17.820 17.76 17.70 17.98 16.78 19.18 1,420,000 17.820 -1.99%
2023-09-11 0 18.12 18.10 18.12 15.72 18.78 1,139,500 20,538,230 18.024 18.12 18.10 18.12 15.72 18.78 1,139,500 18.024 10.35%
2023-09-07 0 16.42 16.42 16.60 14.70 16.94 1,238,000 20,163,950 16.288 16.42 16.42 16.60 14.70 16.94 1,238,000 16.288 0.00%
2023-09-06 0 16.42 16.42 16.88 15.14 16.86 1,307,000 21,177,035 16.203 16.42 16.42 16.88 15.14 16.86 1,307,000 16.203 5.12%
2023-09-05 0 15.62 15.62 15.82 13.84 16.16 2,404,000 37,447,490 15.577 15.62 15.62 15.82 13.84 16.16 2,404,000 15.577 -2.13%
2023-09-04 0 15.96 15.82 15.96 14.38 16.14 1,318,000 20,552,663 15.594 15.96 15.82 15.96 14.38 16.14 1,318,000 15.594 10.99%
2023-08-31 0 14.38 14.36 14.38 13.38 14.54 1,465,000 20,167,800 13.766 14.38 14.36 14.38 13.38 14.54 1,465,000 13.766 1.70%
2023-08-30 0 14.14 14.02 14.14 14.02 15.20 1,377,000 20,182,919 14.657 14.14 14.02 14.14 14.02 15.20 1,377,000 14.657 -4.46%
2023-08-29 0 14.80 14.50 14.82 13.70 14.82 1,199,500 17,221,960 14.358 14.80 14.50 14.82 13.70 14.82 1,199,500 14.358 2.35%
2023-08-28 0 14.46 14.18 14.46 13.28 14.74 1,256,500 17,674,240 14.066 14.46 14.18 14.46 13.28 14.74 1,256,500 14.066 6.32%
2023-08-25 0 13.60 13.54 14.12 13.10 15.28 951,500 13,637,160 14.332 13.60 13.54 14.12 13.10 15.28 951,500 14.332 -2.86%
2023-08-24 0 14.00 13.90 14.00 11.50 14.12 1,047,500 13,815,156 13.189 14.00 13.90 14.00 11.50 14.12 1,047,500 13.189 -5.28%
2023-08-23 0 14.78 14.52 14.78 13.44 15.02 715,000 10,263,120 14.354 14.78 14.52 14.78 13.44 15.02 715,000 14.354 -2.38%
2023-08-22 0 15.14 15.12 15.24 14.94 16.80 369,500 5,797,260 15.689 15.14 15.12 15.24 14.94 16.80 369,500 15.689 -9.77%
2023-08-21 0 16.78 16.76 16.78 15.98 17.70 1,038,500 17,477,656 16.830 16.78 16.76 16.78 15.98 17.70 1,038,500 16.830 3.20%
2023-08-18 0 16.26 15.94 16.28 12.98 16.26 1,192,500 17,848,859 14.968 16.26 15.94 16.28 12.98 16.26 1,192,500 14.968 24.31%
2023-08-17 0 13.08 12.98 13.10 12.72 13.36 461,500 6,021,800 13.048 13.08 12.98 13.10 12.72 13.36 461,500 13.048 1.40%
2023-08-16 0 12.90 12.56 13.02 12.30 13.12 947,500 12,008,960 12.674 12.90 12.56 13.02 12.30 13.12 947,500 12.674 1.26%
2023-08-15 0 12.74 12.74 12.94 12.64 13.40 846,500 11,035,980 13.037 12.74 12.74 12.94 12.64 13.40 846,500 13.037 -3.78%
2023-08-14 0 13.24 13.08 13.24 12.36 13.30 780,000 10,064,630 12.903 13.24 13.08 13.24 12.36 13.30 780,000 12.903 2.80%
2023-08-11 0 12.88 12.62 12.98 12.46 13.30 661,500 8,553,770 12.931 12.88 12.62 12.98 12.46 13.30 661,500 12.931 3.54%
2023-08-10 0 12.44 12.44 12.50 11.82 12.84 660,000 8,090,490 12.258 12.44 12.44 12.50 11.82 12.84 660,000 12.258 -1.89%
2023-08-09 0 12.68 12.48 12.68 12.38 13.32 624,000 8,060,620 12.918 12.68 12.48 12.68 12.38 13.32 624,000 12.918 -0.31%
2023-08-08 0 12.72 12.72 13.02 12.44 13.68 536,200 7,110,366 13.261 12.72 12.72 13.02 12.44 13.68 536,200 13.261 0.79%
2023-08-07 0 12.62 12.40 12.62 11.68 12.62 615,500 7,505,210 12.194 12.62 12.40 12.62 11.68 12.62 615,500 12.194 7.50%
2023-08-04 0 11.74 11.72 12.20 11.60 12.40 443,000 5,318,980 12.007 11.74 11.72 12.20 11.60 12.40 443,000 12.007 -4.08%
2023-08-03 0 12.24 11.78 12.30 10.98 12.24 439,500 5,205,980 11.845 12.24 11.78 12.30 10.98 12.24 439,500 11.845 8.90%
2023-08-02 0 11.24 11.24 11.60 11.16 12.66 583,000 6,705,700 11.502 11.24 11.24 11.60 11.16 12.66 583,000 11.502 -9.35%
2023-08-01 0 12.40 12.06 12.40 11.92 12.82 305,000 3,784,710 12.409 12.40 12.06 12.40 11.92 12.82 305,000 12.409 -2.36%
2023-07-31 0 12.70 12.50 12.70 12.42 12.90 307,500 3,890,100 12.651 12.70 12.50 12.70 12.42 12.90 307,500 12.651 -1.55%
2023-07-28 0 12.90 12.86 13.00 12.90 13.72 320,000 4,214,210 13.169 12.90 12.86 13.00 12.90 13.72 320,000 13.169 0.00%
2023-07-27 0 12.90 12.90 13.00 12.40 13.68 302,000 3,923,800 12.993 12.90 12.90 13.00 12.40 13.68 302,000 12.993 3.04%
2023-07-26 0 12.52 12.26 12.54 11.94 12.74 307,000 3,770,970 12.283 12.52 12.26 12.54 11.94 12.74 307,000 12.283 1.95%
2023-07-25 0 12.28 12.02 12.30 10.38 12.28 353,800 4,040,224 11.420 12.28 12.02 12.30 10.38 12.28 353,800 11.420 12.66%
2023-07-24 0 10.90 10.90 11.04 10.90 12.18 378,000 4,440,220 11.747 10.90 10.90 11.04 10.90 12.18 378,000 11.747 -11.53%
2023-07-21 0 12.32 12.32 12.50 12.32 12.88 516,000 6,479,470 12.557 12.32 12.32 12.50 12.32 12.88 516,000 12.557 0.00%
2023-07-20 0 12.32 12.32 12.44 12.30 12.48 429,000 5,324,390 12.411 12.32 12.32 12.44 12.30 12.48 429,000 12.411 -0.48%
2023-07-19 0 12.38 12.32 12.38 12.32 12.48 168,000 2,085,290 12.412 12.38 12.32 12.38 12.32 12.48 168,000 12.412 0.49%
2023-07-18 0 12.32 12.32 12.34 12.30 12.34 216,500 2,668,070 12.324 12.32 12.32 12.34 12.30 12.34 216,500 12.324 -0.96%
2023-07-14 0 12.44 12.44 12.54 12.34 12.60 219,500 2,738,680 12.477 12.44 12.44 12.54 12.34 12.60 219,500 12.477 -0.32%
2023-07-13 0 12.48 12.46 12.48 12.32 12.70 81,500 1,017,360 12.483 12.48 12.46 12.48 12.32 12.70 81,500 12.483 1.13%
2023-07-12 0 12.34 12.32 12.34 12.30 12.40 99,500 1,225,990 12.322 12.34 12.32 12.34 12.30 12.40 99,500 12.322 -0.48%
2023-07-11 0 12.40 12.36 12.42 12.28 12.50 109,500 1,350,860 12.337 12.40 12.36 12.42 12.28 12.50 109,500 12.337 0.49%
2023-07-10 0 12.34 12.32 12.34 12.32 12.62 88,500 1,103,470 12.469 12.34 12.32 12.34 12.32 12.62 88,500 12.469 -1.44%
2023-07-07 0 12.52 12.52 12.72 12.52 12.90 106,500 1,349,320 12.670 12.52 12.52 12.72 12.52 12.90 106,500 12.670 -3.40%
2023-07-06 0 12.96 12.82 12.96 12.58 13.28 473,000 6,088,980 12.873 12.96 12.82 12.96 12.58 13.28 473,000 12.873 -1.82%
2023-07-05 0 13.20 13.16 13.20 13.12 14.22 643,000 8,885,900 13.819 13.20 13.16 13.20 13.12 14.22 643,000 13.819 -2.65%
2023-07-04 0 13.56 13.44 13.56 12.80 13.68 727,000 9,697,060 13.338 13.56 13.44 13.56 12.80 13.68 727,000 13.338 -0.15%
2023-07-03 0 13.58 13.44 13.58 12.58 13.72 861,500 11,376,090 13.205 13.58 13.44 13.58 12.58 13.72 861,500 13.205 -1.59%
2023-06-30 0 13.80 13.80 13.84 12.02 13.80 3,373,000 41,794,810 12.391 13.80 13.80 13.84 12.02 13.80 3,373,000 12.391

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top