ZX Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 09890  2023-09-28    
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
2025-09-01 0 15.07 15.07 15.08 14.88 16.11 5,979,000 91,264,562 15.264 15.07 15.07 15.08 14.88 16.11 5,979,000 15.264 -2.08%
2025-08-29 0 15.39 15.30 15.39 13.88 15.45 11,319,400 165,441,426 14.616 15.39 15.30 15.39 13.88 15.45 11,319,400 14.616 -0.06%
2025-08-28 0 15.40 15.40 15.41 14.84 15.90 5,081,267 78,111,241 15.372 15.40 15.40 15.41 14.84 15.90 5,081,267 15.372 0.59%
2025-08-27 0 15.31 15.31 15.39 15.20 15.89 3,321,400 51,513,743 15.510 15.31 15.31 15.39 15.20 15.89 3,321,400 15.510 -0.71%
2025-08-26 0 15.42 15.42 15.47 15.42 16.04 3,265,600 50,837,990 15.568 15.42 15.42 15.47 15.42 16.04 3,265,600 15.568 -3.56%
2025-08-25 0 15.99 15.99 16.00 15.64 16.70 4,584,200 72,941,860 15.912 15.99 15.99 16.00 15.64 16.70 4,584,200 15.912 -3.50%
2025-08-22 0 16.57 16.56 16.57 16.19 16.66 2,237,800 36,612,623 16.361 16.57 16.56 16.57 16.19 16.66 2,237,800 16.361 0.18%
2025-08-21 0 16.54 16.51 16.54 16.37 16.88 1,859,800 30,701,619 16.508 16.54 16.51 16.54 16.37 16.88 1,859,800 16.508 -1.14%
2025-08-20 0 16.73 16.73 16.76 16.19 17.10 3,341,800 55,339,954 16.560 16.73 16.73 16.76 16.19 17.10 3,341,800 16.560 -2.16%
2025-08-19 0 17.10 17.10 17.11 16.03 17.11 5,563,400 92,017,990 16.540 17.10 17.10 17.11 16.03 17.11 5,563,400 16.540 1.91%
2025-08-18 0 16.78 16.78 16.79 16.23 17.10 5,352,200 90,014,638 16.818 16.78 16.78 16.79 16.23 17.10 5,352,200 16.818 3.45%
2025-08-15 0 16.22 16.19 16.22 15.91 16.58 5,100,000 82,884,822 16.252 16.22 16.19 16.22 15.91 16.58 5,100,000 16.252 -0.55%
2025-08-14 0 16.31 16.27 16.31 16.12 17.17 7,580,000 125,344,299 16.536 16.31 16.27 16.31 16.12 17.17 7,580,000 16.536 -2.63%
2025-08-13 0 16.75 16.75 16.76 15.16 17.00 25,886,404 425,186,442 16.425 16.75 16.75 16.76 15.16 17.00 25,886,404 16.425 9.55%
2025-08-12 0 15.29 15.29 15.30 14.22 15.55 11,674,800 175,811,292 15.059 15.29 15.29 15.30 14.22 15.55 11,674,800 15.059 6.62%
2025-08-11 0 14.34 14.34 14.35 13.78 14.66 5,457,200 77,548,840 14.210 14.34 14.34 14.35 13.78 14.66 5,457,200 14.210 3.46%
2025-08-08 0 13.86 13.86 13.87 13.78 14.12 2,333,440 32,484,770 13.921 13.86 13.86 13.87 13.78 14.12 2,333,440 13.921 -1.84%
2025-08-07 0 14.12 14.11 14.12 13.85 14.31 2,781,800 39,031,197 14.031 14.12 14.11 14.12 13.85 14.31 2,781,800 14.031 0.86%
2025-08-06 0 14.00 13.94 14.01 13.75 14.07 2,132,600 29,672,312 13.914 14.00 13.94 14.01 13.75 14.07 2,132,600 13.914 0.00%
2025-08-05 0 14.00 14.00 14.01 13.64 14.48 7,022,202 98,744,251 14.062 14.00 14.00 14.01 13.64 14.48 7,022,202 14.062 3.55%
2025-08-04 0 13.52 13.52 13.62 13.40 13.79 1,528,200 20,739,912 13.571 13.52 13.52 13.62 13.40 13.79 1,528,200 13.571 -0.73%
2025-08-01 0 13.62 13.62 13.64 13.28 13.96 2,486,200 33,638,348 13.530 13.62 13.62 13.64 13.28 13.96 2,486,200 13.530 -0.29%
2025-07-31 0 13.66 13.66 13.78 13.62 14.14 3,619,800 50,185,584 13.864 13.66 13.66 13.78 13.62 14.14 3,619,800 13.864 -0.15%
2025-07-30 0 13.68 13.64 13.68 13.44 14.04 2,437,400 33,374,048 13.692 13.68 13.64 13.68 13.44 14.04 2,437,400 13.692 -1.72%
2025-07-29 0 13.92 13.86 13.92 13.68 14.20 2,146,600 29,628,276 13.802 13.92 13.86 13.92 13.68 14.20 2,146,600 13.802 -1.14%
2025-07-28 0 14.08 14.06 14.08 13.62 14.10 4,077,400 56,390,580 13.830 14.08 14.06 14.08 13.62 14.10 4,077,400 13.830 0.72%
2025-07-25 0 13.98 13.96 13.98 13.86 14.88 4,661,200 66,242,314 14.211 13.98 13.96 13.98 13.86 14.88 4,661,200 14.211 -5.28%
2025-07-24 0 14.76 14.74 14.76 14.42 15.06 6,358,600 93,768,494 14.747 14.76 14.74 14.76 14.42 15.06 6,358,600 14.747 2.50%
2025-07-23 0 14.40 14.40 14.42 13.84 14.66 5,829,800 82,722,648 14.190 14.40 14.40 14.42 13.84 14.66 5,829,800 14.190 -1.10%
2025-07-22 0 14.56 14.54 14.56 14.26 18.00 27,953,000 431,784,496 15.447 14.56 14.54 14.56 14.26 18.00 27,953,000 15.447 -0.27%
2025-07-21 0 14.60 14.60 14.64 14.52 15.16 3,016,600 44,569,416 14.775 14.60 14.60 14.64 14.52 15.16 3,016,600 14.775 -2.14%
2025-07-18 0 14.92 14.90 14.92 14.24 15.12 4,692,000 68,855,012 14.675 14.92 14.90 14.92 14.24 15.12 4,692,000 14.675 2.61%
2025-07-17 0 14.54 14.54 14.56 13.76 14.54 3,424,996 49,117,891 14.341 14.54 14.54 14.56 13.76 14.54 3,424,996 14.341 2.97%
2025-07-16 0 14.12 14.12 14.24 13.40 14.86 10,649,400 152,098,808 14.282 14.12 14.12 14.24 13.40 14.86 10,649,400 14.282 4.59%
2025-07-15 0 13.50 13.48 13.50 13.22 13.82 3,196,400 42,925,348 13.429 13.50 13.48 13.50 13.22 13.82 3,196,400 13.429 0.60%
2025-07-14 0 13.42 13.42 13.46 13.20 13.98 6,564,000 89,195,590 13.589 13.42 13.42 13.46 13.20 13.98 6,564,000 13.589 1.51%
2025-07-11 0 13.22 13.22 13.24 12.88 13.78 6,322,000 84,029,758 13.292 13.22 13.22 13.24 12.88 13.78 6,322,000 13.292 2.80%
2025-07-10 0 12.86 12.86 12.88 12.68 14.12 13,510,972 180,704,173 13.375 12.86 12.86 12.88 12.68 14.12 13,510,972 13.375 -0.16%
2025-07-09 0 12.88 12.88 12.90 11.64 16.74 37,689,300 519,626,700 13.787 12.88 12.88 12.90 11.64 16.74 37,689,300 13.787 7.51%
2025-07-08 0 11.98 11.98 12.00 11.52 12.32 5,346,200 62,946,170 11.774 11.98 11.98 12.00 11.52 12.32 5,346,200 11.774 -1.64%
2025-07-07 0 12.18 12.14 12.18 11.82 12.60 2,499,400 30,710,575 12.287 12.18 12.14 12.18 11.82 12.60 2,499,400 12.287 1.33%
2025-07-04 0 12.02 12.02 12.04 11.70 12.28 2,978,600 35,565,198 11.940 12.02 12.02 12.04 11.70 12.28 2,978,600 11.940 -0.17%
2025-07-03 0 12.04 12.04 12.06 12.00 13.20 5,205,000 64,830,325 12.455 12.04 12.04 12.06 12.00 13.20 5,205,000 12.455 -7.38%
2025-07-02 0 13.00 13.00 13.04 13.00 14.20 4,482,200 60,539,020 13.507 13.00 13.00 13.04 13.00 14.20 4,482,200 13.507 -4.13%
2025-06-30 0 13.56 13.50 13.56 12.46 13.64 5,974,400 78,451,384 13.131 13.56 13.50 13.56 12.46 13.64 5,974,400 13.131 5.77%
2025-06-27 0 12.82 12.82 12.84 11.90 12.90 8,871,400 109,047,464 12.292 12.82 12.82 12.84 11.90 12.90 8,871,400 12.292 2.07%
2025-06-26 0 12.56 12.46 12.56 12.18 13.16 5,940,200 74,118,798 12.477 12.56 12.46 12.56 12.18 13.16 5,940,200 12.477 -3.83%
2025-06-25 0 13.06 13.06 13.08 12.92 13.50 3,842,800 50,338,442 13.099 13.06 13.06 13.08 12.92 13.50 3,842,800 13.099 -1.21%
2025-06-24 0 13.22 13.22 13.24 12.80 13.44 4,291,400 56,466,561 13.158 13.22 13.22 13.24 12.80 13.44 4,291,400 13.158 1.85%
2025-06-23 0 12.98 12.96 12.98 12.20 13.66 7,967,906 102,770,050 12.898 12.98 12.96 12.98 12.20 13.66 7,967,906 12.898 -4.56%
2025-06-20 0 13.60 13.60 13.62 12.96 14.28 7,859,400 104,853,880 13.341 13.60 13.60 13.62 12.96 14.28 7,859,400 13.341 -2.86%
2025-06-19 0 14.00 14.00 14.02 13.66 14.76 6,340,600 89,080,154 14.049 14.00 14.00 14.02 13.66 14.76 6,340,600 14.049 -4.76%
2025-06-18 0 14.70 14.70 14.72 14.34 14.86 4,472,800 65,302,423 14.600 14.70 14.70 14.72 14.34 14.86 4,472,800 14.600 -0.14%
2025-06-17 0 14.72 14.72 14.74 14.40 15.16 6,826,800 100,559,360 14.730 14.72 14.72 14.74 14.40 15.16 6,826,800 14.730 0.27%
2025-06-16 0 14.68 14.68 14.70 14.22 15.50 9,640,200 141,990,412 14.729 14.68 14.68 14.70 14.22 15.50 9,640,200 14.729 -3.80%
2025-06-13 0 15.26 15.16 15.26 14.30 16.00 16,573,772 247,064,106 14.907 15.26 15.16 15.26 14.30 16.00 16,573,772 14.907 -3.17%
2025-06-12 0 15.76 15.74 15.76 14.40 17.08 22,912,000 363,889,850 15.882 15.76 15.74 15.76 14.40 17.08 22,912,000 15.882 7.36%
2025-06-11 0 14.68 14.68 14.70 14.20 15.36 14,687,000 216,836,088 14.764 14.68 14.68 14.70 14.20 15.36 14,687,000 14.764 2.23%
2025-06-10 0 14.36 14.34 14.36 13.96 15.10 15,955,200 233,691,444 14.647 14.36 14.34 14.36 13.96 15.10 15,955,200 14.647 -0.28%
2025-06-09 0 14.40 14.40 14.42 14.26 16.02 18,525,800 276,482,619 14.924 14.40 14.40 14.42 14.26 16.02 18,525,800 14.924 -3.87%
2025-06-06 0 14.98 14.96 14.98 12.90 15.56 37,552,608 536,359,004 14.283 14.98 14.96 14.98 12.90 15.56 37,552,608 14.283 14.18%
2025-06-05 0 13.12 13.12 13.16 11.52 13.46 27,929,820 346,857,876 12.419 13.12 13.12 13.16 11.52 13.46 27,929,820 12.419 13.69%
2025-06-04 0 11.54 11.54 11.56 11.14 11.94 10,775,793 124,528,939 11.556 11.54 11.54 11.56 11.14 11.94 10,775,793 11.556 0.35%
2025-06-03 0 11.50 11.50 11.52 10.84 11.80 12,358,200 140,826,312 11.395 11.50 11.50 11.52 10.84 11.80 12,358,200 11.395 6.28%
2025-06-02 0 10.82 10.82 10.84 10.08 10.98 1,154,800 12,243,496 10.602 10.82 10.82 10.84 10.08 10.98 1,154,800 10.602 3.84%
2025-05-30 0 10.42 10.42 10.44 9.850 10.68 6,282,600 65,353,749 10.402 10.42 10.42 10.44 9.850 10.68 6,282,600 10.402 4.72%
2025-05-29 0 9.950 9.950 9.960 9.780 10.10 1,786,400 17,654,510 9.8827 9.950 9.950 9.960 9.780 10.10 1,786,400 9.8827 0.20%
2025-05-28 0 9.930 9.930 9.960 9.660 10.10 3,892,600 38,477,136 9.8847 9.930 9.930 9.960 9.660 10.10 3,892,600 9.8847 2.80%
2025-05-27 0 9.660 9.650 9.660 9.520 10.34 5,294,600 51,845,283 9.7921 9.660 9.650 9.660 9.520 10.34 5,294,600 9.7921 -7.29%
2025-05-26 0 10.42 10.38 10.42 10.20 10.86 3,340,800 34,720,637 10.393 10.42 10.38 10.42 10.20 10.86 3,340,800 10.393 -2.62%
2025-05-23 0 10.70 10.70 10.72 10.40 11.04 3,279,600 35,055,136 10.689 10.70 10.70 10.72 10.40 11.04 3,279,600 10.689 -0.19%
2025-05-22 0 10.72 10.72 10.74 10.34 11.58 7,848,490 85,602,655 10.907 10.72 10.72 10.74 10.34 11.58 7,848,490 10.907 2.49%
2025-05-21 0 10.46 10.46 10.48 10.28 10.54 1,735,800 18,046,724 10.397 10.46 10.46 10.48 10.28 10.54 1,735,800 10.397 0.77%
2025-05-20 0 10.38 10.38 10.40 9.940 10.44 2,302,800 23,614,108 10.255 10.38 10.38 10.40 9.940 10.44 2,302,800 10.255 2.17%
2025-05-19 0 10.16 10.16 10.18 9.780 10.40 3,618,460 36,639,829 10.126 10.16 10.16 10.18 9.780 10.40 3,618,460 10.126 2.11%
2025-05-16 0 9.950 9.950 9.960 9.450 9.980 3,802,800 37,087,147 9.7526 9.950 9.950 9.960 9.450 9.980 3,802,800 9.7526 2.05%
2025-05-15 0 9.750 9.750 9.760 9.250 9.750 2,929,968 27,819,871 9.4949 9.750 9.750 9.760 9.250 9.750 2,929,968 9.4949 1.99%
2025-05-14 0 9.560 9.520 9.560 9.000 9.800 12,025,600 114,697,110 9.5377 9.560 9.520 9.560 9.000 9.800 12,025,600 9.5377 6.46%
2025-05-13 0 8.980 8.940 8.980 8.620 9.070 2,785,600 24,562,232 8.8176 8.980 8.940 8.980 8.620 9.070 2,785,600 8.8176 -0.22%
2025-05-12 0 9.000 8.840 9.000 8.760 9.180 2,367,200 21,030,762 8.8842 9.000 8.840 9.000 8.760 9.180 2,367,200 8.8842 -0.55%
2025-05-09 0 9.050 8.940 9.050 8.820 9.170 1,481,200 13,265,684 8.9560 9.050 8.940 9.050 8.820 9.170 1,481,200 8.9560 0.00%
2025-05-08 0 9.050 9.020 9.050 8.630 9.380 5,649,600 50,436,144 8.9274 9.050 9.020 9.050 8.630 9.380 5,649,600 8.9274 2.26%
2025-05-07 0 8.850 8.800 8.850 8.700 9.440 2,715,600 24,285,958 8.9431 8.850 8.800 8.850 8.700 9.440 2,715,600 8.9431 -3.17%
2025-05-06 0 9.140 9.090 9.140 8.750 9.460 6,407,800 57,261,861 8.9363 9.140 9.090 9.140 8.750 9.460 6,407,800 8.9363 -5.68%
2025-05-02 0 9.690 9.680 9.690 8.650 9.790 3,514,400 33,445,626 9.5167 9.690 9.680 9.690 8.650 9.790 3,514,400 9.5167 14.13%
2025-04-30 0 8.490 8.490 8.500 8.460 8.880 2,441,200 21,058,998 8.6265 8.490 8.490 8.500 8.460 8.880 2,441,200 8.6265 0.24%
2025-04-29 0 8.470 8.460 8.470 8.330 8.600 1,341,400 11,324,458 8.4423 8.470 8.460 8.470 8.330 8.600 1,341,400 8.4423 -0.47%
2025-04-28 0 8.510 8.510 8.520 8.210 8.870 3,562,400 30,504,002 8.5628 8.510 8.510 8.520 8.210 8.870 3,562,400 8.5628 2.53%
2025-04-25 0 8.300 8.230 8.300 8.070 8.700 4,702,600 39,120,776 8.3190 8.300 8.230 8.300 8.070 8.700 4,702,600 8.3190 3.11%
2025-04-24 0 8.050 8.050 8.060 7.770 8.180 1,657,600 13,188,536 7.9564 8.050 8.050 8.060 7.770 8.180 1,657,600 7.9564 1.64%
2025-04-23 0 7.920 7.910 7.920 7.840 8.040 1,141,800 9,047,126 7.9236 7.920 7.910 7.920 7.840 8.040 1,141,800 7.9236 1.67%
2025-04-22 0 7.790 7.790 7.800 7.340 7.920 2,835,400 21,857,688 7.7089 7.790 7.790 7.800 7.340 7.920 2,835,400 7.7089 5.56%
2025-04-17 0 7.380 7.380 7.390 7.050 7.380 2,063,200 14,844,906 7.1951 7.380 7.380 7.390 7.050 7.380 2,063,200 7.1951 0.41%
2025-04-16 0 7.350 7.220 7.350 7.140 7.480 1,270,000 9,202,880 7.2464 7.350 7.220 7.350 7.140 7.480 1,270,000 7.2464 -2.00%
2025-04-15 0 7.500 7.500 7.590 7.240 7.620 655,000 4,843,916 7.3953 7.500 7.500 7.590 7.240 7.620 655,000 7.3953 0.13%
2025-04-14 0 7.490 7.380 7.490 7.160 7.590 1,602,400 11,812,866 7.3720 7.490 7.380 7.490 7.160 7.590 1,602,400 7.3720 0.13%
2025-04-11 0 7.480 7.480 7.490 7.350 7.590 891,200 6,631,413 7.4410 7.480 7.480 7.490 7.350 7.590 891,200 7.4410 0.13%
2025-04-10 0 7.470 7.470 7.500 7.470 7.900 1,335,000 10,201,256 7.6414 7.470 7.470 7.500 7.470 7.900 1,335,000 7.6414 -1.45%
2025-04-09 0 7.580 7.540 7.580 6.900 7.750 2,187,200 16,132,840 7.3760 7.580 7.540 7.580 6.900 7.750 2,187,200 7.3760 1.47%
2025-04-08 0 7.470 7.470 7.500 6.620 7.970 4,136,800 30,275,836 7.3187 7.470 7.470 7.500 6.620 7.970 4,136,800 7.3187 15.63%
2025-04-07 0 6.460 6.460 6.480 6.400 7.500 3,185,000 21,522,110 6.7573 6.460 6.460 6.480 6.400 7.500 3,185,000 6.7573 -15.67%
2025-04-03 0 7.660 7.650 7.660 7.510 7.710 650,000 4,945,546 7.6085 7.660 7.650 7.660 7.510 7.710 650,000 7.6085 0.79%
2025-04-02 0 7.600 7.600 7.670 7.540 7.820 800,400 6,113,006 7.6374 7.600 7.600 7.670 7.540 7.820 800,400 7.6374 -0.78%
2025-04-01 0 7.660 7.650 7.660 7.650 7.930 876,400 6,791,682 7.7495 7.660 7.650 7.660 7.650 7.930 876,400 7.7495 -1.79%
2025-03-31 0 7.800 7.790 7.830 7.610 7.840 825,800 6,418,152 7.7720 7.800 7.790 7.830 7.610 7.840 825,800 7.7720 0.13%
2025-03-28 0 7.790 7.780 7.790 7.500 7.950 1,543,800 11,917,682 7.7197 7.790 7.780 7.790 7.500 7.950 1,543,800 7.7197 -1.39%
2025-03-27 0 7.900 7.870 7.900 7.840 7.990 416,200 3,284,520 7.8917 7.900 7.870 7.900 7.840 7.990 416,200 7.8917 -0.63%
2025-03-26 0 7.950 7.900 7.950 7.810 8.000 624,400 4,944,034 7.9181 7.950 7.900 7.950 7.810 8.000 624,400 7.9181 0.13%
2025-03-25 0 7.940 7.940 7.950 7.760 8.030 1,016,000 7,992,850 7.8670 7.940 7.940 7.950 7.760 8.030 1,016,000 7.8670 -0.38%
2025-03-24 0 7.970 7.960 7.970 7.880 8.250 841,000 6,711,590 7.9805 7.970 7.960 7.970 7.880 8.250 841,000 7.9805 -1.36%
2025-03-21 0 8.080 8.060 8.080 7.940 8.300 1,747,600 14,065,521 8.0485 8.080 8.060 8.080 7.940 8.300 1,747,600 8.0485 -2.06%
2025-03-20 0 8.250 8.240 8.250 8.130 8.400 2,143,108 17,683,349 8.2513 8.250 8.240 8.250 8.130 8.400 2,143,108 8.2513 0.24%
2025-03-19 0 8.230 8.230 8.250 8.110 8.470 3,226,200 26,686,678 8.2719 8.230 8.230 8.250 8.110 8.470 3,226,200 8.2719 0.24%
2025-03-18 0 8.210 8.190 8.210 7.950 8.220 2,522,800 20,520,148 8.1339 8.210 8.190 8.210 7.950 8.220 2,522,800 8.1339 2.75%
2025-03-17 0 7.990 7.970 7.990 7.970 8.200 1,009,400 8,110,652 8.0351 7.990 7.970 7.990 7.970 8.200 1,009,400 8.0351 -0.13%
2025-03-14 0 8.000 7.990 8.000 7.830 8.100 1,222,800 9,759,128 7.9810 8.000 7.990 8.000 7.830 8.100 1,222,800 7.9810 1.27%
2025-03-13 0 7.900 7.880 7.900 7.850 8.130 1,604,600 12,746,788 7.9439 7.900 7.880 7.900 7.850 8.130 1,604,600 7.9439 -2.11%
2025-03-12 0 8.070 8.070 8.120 8.050 8.300 2,094,600 17,161,610 8.1933 8.070 8.070 8.120 8.050 8.300 2,094,600 8.1933 -0.98%
2025-03-11 0 8.150 8.140 8.150 7.970 8.200 1,318,400 10,666,110 8.0902 8.150 8.140 8.150 7.970 8.200 1,318,400 8.0902 0.00%
2025-03-10 0 8.150 8.090 8.150 7.800 8.170 2,318,000 18,409,098 7.9418 8.150 8.090 8.150 7.800 8.170 2,318,000 7.9418 1.49%
2025-03-07 0 8.030 8.030 8.040 7.960 8.210 3,779,600 30,490,104 8.0670 8.030 8.030 8.040 7.960 8.210 3,779,600 8.0670 -2.90%
2025-03-06 0 8.270 8.270 8.280 8.000 8.580 7,122,800 59,111,894 8.2990 8.270 8.270 8.280 8.000 8.580 7,122,800 8.2990 2.86%
2025-03-05 0 8.040 8.020 8.040 7.860 8.140 1,731,400 13,860,232 8.0052 8.040 8.020 8.040 7.860 8.140 1,731,400 8.0052 0.37%
2025-03-04 0 8.010 8.000 8.010 7.820 8.360 3,185,406 25,567,509 8.0265 8.010 8.000 8.010 7.820 8.360 3,185,406 8.0265 3.09%
2025-03-03 0 7.770 7.770 7.790 7.680 8.090 1,538,400 12,123,224 7.8804 7.770 7.770 7.790 7.680 8.090 1,538,400 7.8804 -0.89%
2025-02-28 0 7.840 7.840 7.850 7.830 8.400 3,670,000 29,301,222 7.9840 7.840 7.840 7.850 7.830 8.400 3,670,000 7.9840 -6.78%
2025-02-27 0 8.410 8.390 8.410 8.180 8.660 8,822,090 71,378,722 8.0909 8.410 8.390 8.410 8.180 8.660 8,822,090 8.0909 3.70%
2025-02-26 0 8.110 8.110 8.170 8.060 8.550 5,596,591 45,880,798 8.1980 8.110 8.110 8.170 8.060 8.550 5,596,591 8.1980 -2.87%
2025-02-25 0 8.350 8.330 8.350 8.260 8.800 5,731,200 48,589,559 8.4781 8.350 8.330 8.350 8.260 8.800 5,731,200 8.4781 -5.97%
2025-02-24 0 8.880 8.870 8.880 8.020 9.090 14,075,600 122,169,316 8.6795 8.880 8.870 8.880 8.020 9.090 14,075,600 8.6795 7.64%
2025-02-21 0 8.250 8.250 8.290 8.010 8.490 7,075,000 58,395,780 8.2538 8.250 8.250 8.290 8.010 8.490 7,075,000 8.2538 2.10%
2025-02-20 0 8.080 8.080 8.090 7.980 8.400 5,203,600 42,241,854 8.1178 8.080 8.080 8.090 7.980 8.400 5,203,600 8.1178 -3.12%
2025-02-19 0 8.340 8.330 8.340 8.100 8.560 13,117,980 108,953,051 8.3056 8.340 8.330 8.340 8.100 8.560 13,117,980 8.3056 4.25%
2025-02-18 0 8.000 7.990 8.000 7.920 8.690 17,743,904 146,217,844 8.2405 8.000 7.990 8.000 7.920 8.690 17,743,904 8.2405 1.39%
2025-02-17 0 7.890 7.870 7.890 7.360 7.950 9,945,800 76,358,208 7.6774 7.890 7.870 7.890 7.360 7.950 9,945,800 7.6774 7.35%
2025-02-14 0 7.350 7.340 7.350 7.200 7.440 4,392,200 32,179,685 7.3266 7.350 7.340 7.350 7.200 7.440 4,392,200 7.3266 2.37%
2025-02-13 0 7.180 7.180 7.220 7.180 7.500 2,663,200 19,518,262 7.3289 7.180 7.180 7.220 7.180 7.500 2,663,200 7.3289 -3.49%
2025-02-12 0 7.440 7.410 7.440 7.160 7.480 3,896,400 28,355,588 7.2774 7.440 7.410 7.440 7.160 7.480 3,896,400 7.2774 3.19%
2025-02-11 0 7.210 7.180 7.210 7.170 7.680 3,500,800 25,796,766 7.3688 7.210 7.180 7.210 7.170 7.680 3,500,800 7.3688 -6.00%
2025-02-10 0 7.670 7.660 7.670 7.410 7.800 3,934,400 30,183,519 7.6717 7.670 7.660 7.670 7.410 7.800 3,934,400 7.6717 1.19%
2025-02-07 0 7.580 7.560 7.580 7.430 7.870 5,851,600 44,820,178 7.6595 7.580 7.560 7.580 7.430 7.870 5,851,600 7.6595 0.66%
2025-02-06 0 7.530 7.520 7.530 7.240 7.600 3,917,800 29,115,292 7.4315 7.530 7.520 7.530 7.240 7.600 3,917,800 7.4315 3.58%
2025-02-05 0 7.270 7.270 7.280 7.180 7.500 2,184,800 15,915,416 7.2846 7.270 7.270 7.280 7.180 7.500 2,184,800 7.2846 -5.09%
2025-02-04 0 7.660 7.650 7.660 7.230 8.210 922,800 7,241,665 7.8475 7.660 7.650 7.660 7.230 8.210 922,800 7.8475 0.26%
2025-02-03 0 7.640 7.500 7.640 7.260 8.030 903,200 6,815,390 7.5458 7.640 7.500 7.640 7.260 8.030 903,200 7.5458 -2.05%
2025-01-28 0 7.800 7.800 7.980 6.870 7.980 1,289,600 9,530,402 7.3902 7.800 7.800 7.980 6.870 7.980 1,289,600 7.3902 11.75%
2025-01-27 0 6.980 6.980 7.020 6.900 7.210 2,463,700 17,380,858 7.0548 6.980 6.980 7.020 6.900 7.210 2,463,700 7.0548 1.16%
2025-01-24 0 6.900 6.900 6.910 6.680 7.060 1,980,200 13,669,348 6.9030 6.900 6.900 6.910 6.680 7.060 1,980,200 6.9030 2.83%
2025-01-23 0 6.710 6.700 6.710 6.690 6.880 1,521,000 10,279,846 6.7586 6.710 6.700 6.710 6.690 6.880 1,521,000 6.7586 0.00%
2025-01-22 0 6.710 6.700 6.710 6.700 6.960 1,591,000 10,782,204 6.7770 6.710 6.700 6.710 6.700 6.960 1,591,000 6.7770 -2.89%
2025-01-21 0 6.910 6.880 6.910 6.850 7.100 2,209,200 15,350,082 6.9483 6.910 6.880 6.910 6.850 7.100 2,209,200 6.9483 -1.71%
2025-01-20 0 7.030 7.030 7.040 7.030 7.180 4,518,600 30,163,196 6.6753 7.030 7.030 7.040 7.030 7.180 4,518,600 6.6753 0.00%
2025-01-17 0 7.030 6.970 7.030 6.910 7.140 2,054,600 14,414,086 7.0155 7.030 6.970 7.030 6.910 7.140 2,054,600 7.0155 -0.57%
2025-01-16 0 7.070 7.070 7.080 6.960 7.220 2,097,400 14,843,392 7.0770 7.070 7.070 7.080 6.960 7.220 2,097,400 7.0770 -0.28%
2025-01-15 0 7.090 6.920 7.090 6.890 7.280 3,670,400 24,631,278 6.7108 7.090 6.920 7.090 6.890 7.280 3,670,400 6.7108 -1.12%
2025-01-14 0 7.170 7.160 7.170 6.880 7.190 2,485,000 17,622,796 7.0917 7.170 7.160 7.170 6.880 7.190 2,485,000 7.0917 4.22%
2025-01-13 0 6.880 6.880 6.890 6.790 6.990 896,600 6,161,646 6.8722 6.880 6.880 6.890 6.790 6.990 896,600 6.8722 1.18%
2025-01-10 0 6.800 6.790 6.800 6.770 7.230 1,968,600 13,568,900 6.8927 6.800 6.790 6.800 6.770 7.230 1,968,600 6.8927 -4.90%
2025-01-09 0 7.150 7.110 7.150 7.030 7.300 1,345,400 9,611,434 7.1439 7.150 7.110 7.150 7.030 7.300 1,345,400 7.1439 1.71%
2025-01-08 0 7.030 7.030 7.080 7.010 7.500 1,251,400 8,923,952 7.1312 7.030 7.030 7.080 7.010 7.500 1,251,400 7.1312 -2.77%
2025-01-07 0 7.230 7.230 7.260 7.080 7.530 2,323,200 16,895,560 7.2725 7.230 7.230 7.260 7.080 7.530 2,323,200 7.2725 1.12%
2025-01-06 0 7.150 7.150 7.160 6.820 7.200 2,617,600 18,327,161 7.0015 7.150 7.150 7.160 6.820 7.200 2,617,600 7.0015 3.92%
2025-01-03 0 6.880 6.880 6.890 6.830 7.290 2,907,200 20,155,946 6.9331 6.880 6.880 6.890 6.830 7.290 2,907,200 6.9331 -3.23%
2025-01-02 0 7.110 7.100 7.110 6.950 7.460 2,670,600 19,027,750 7.1249 7.110 7.100 7.110 6.950 7.460 2,670,600 7.1249 -1.93%
2024-12-31 0 7.250 7.250 7.260 7.200 7.530 2,188,000 16,009,270 7.3169 7.250 7.250 7.260 7.200 7.530 2,188,000 7.3169 -3.72%
2024-12-30 0 7.530 7.520 7.530 7.420 7.800 4,058,200 30,921,672 7.6196 7.530 7.520 7.530 7.420 7.800 4,058,200 7.6196 1.62%
2024-12-27 0 7.410 7.410 7.430 7.320 7.600 2,842,400 21,054,410 7.4073 7.410 7.410 7.430 7.320 7.600 2,842,400 7.4073 -1.59%
2024-12-24 0 7.530 7.520 7.530 7.490 7.770 1,611,600 12,250,132 7.6012 7.530 7.520 7.530 7.490 7.770 1,611,600 7.6012 0.40%
2024-12-23 0 7.500 7.490 7.500 7.420 7.800 2,519,839 19,048,807 7.5595 7.500 7.490 7.500 7.420 7.800 2,519,839 7.5595 -0.66%
2024-12-20 0 7.550 7.550 7.580 7.490 7.820 3,540,200 27,133,522 7.6644 7.550 7.550 7.580 7.490 7.820 3,540,200 7.6644 -1.31%
2024-12-19 0 7.650 7.650 7.670 7.380 7.980 5,405,600 41,226,696 7.6267 7.650 7.650 7.670 7.380 7.980 5,405,600 7.6267 0.13%
2024-12-18 0 7.640 7.630 7.640 7.590 8.180 8,561,200 65,187,146 7.6143 7.640 7.630 7.640 7.590 8.180 8,561,200 7.6143 -4.14%
2024-12-17 0 7.970 7.960 7.970 7.970 8.690 5,998,400 48,989,112 8.1670 7.970 7.960 7.970 7.970 8.690 5,998,400 8.1670 -6.01%
2024-12-16 0 8.480 8.480 8.510 8.330 8.840 8,816,800 73,670,262 8.3557 8.480 8.480 8.510 8.330 8.840 8,816,800 8.3557 0.12%
2024-12-13 0 8.470 8.470 8.480 8.400 9.350 20,923,800 183,223,328 8.7567 8.470 8.470 8.480 8.400 9.350 20,923,800 8.7567 -2.98%
2024-12-12 0 8.730 8.680 8.730 8.330 9.170 17,278,000 151,719,029 8.7811 8.730 8.680 8.730 8.330 9.170 17,278,000 8.7811 2.46%
2024-12-11 0 8.520 8.520 8.530 8.140 8.590 10,526,000 88,201,555 8.3794 8.520 8.520 8.530 8.140 8.590 10,526,000 8.3794 4.41%
2024-12-10 0 8.160 8.160 8.170 8.130 9.200 14,281,200 122,973,540 8.6109 8.160 8.160 8.170 8.130 9.200 14,281,200 8.6109 -3.09%
2024-12-09 0 8.420 8.420 8.440 8.050 8.550 8,058,200 65,276,546 8.1006 8.420 8.420 8.440 8.050 8.550 8,058,200 8.1006 -1.52%
2024-12-06 0 8.550 8.550 8.560 8.260 8.840 11,170,055 96,142,683 8.6072 8.550 8.550 8.560 8.260 8.840 11,170,055 8.6072 2.52%
2024-12-05 0 8.340 8.330 8.340 8.000 8.380 5,744,600 47,189,630 8.2146 8.340 8.330 8.340 8.000 8.380 5,744,600 8.2146 1.71%
2024-12-04 0 8.200 8.200 8.220 8.040 8.550 8,938,200 74,223,328 8.3041 8.200 8.200 8.220 8.040 8.550 8,938,200 8.3041 1.11%
2024-12-03 0 8.110 8.110 8.120 8.040 8.470 7,704,000 62,859,010 8.1593 8.110 8.110 8.120 8.040 8.470 7,704,000 8.1593 -4.25%
2024-12-02 0 8.470 8.460 8.470 8.360 9.270 12,109,600 102,529,700 8.4668 8.470 8.460 8.470 8.360 9.270 12,109,600 8.4668 -3.31%
2024-11-29 0 8.760 8.750 8.760 8.370 9.810 18,539,800 163,929,948 8.8421 8.760 8.750 8.760 8.370 9.810 18,539,800 8.8421 -2.67%
2024-11-28 0 9.000 9.000 9.010 8.030 9.270 35,397,200 312,979,688 8.8419 9.000 9.000 9.010 8.030 9.270 35,397,200 8.8419 12.50%
2024-11-27 0 8.000 8.000 8.010 7.520 8.750 20,191,400 158,266,046 7.8383 8.000 8.000 8.010 7.520 8.750 20,191,400 7.8383 -5.88%
2024-11-26 0 8.500 8.500 8.510 7.010 10.26 79,513,200 705,249,312 8.8696 8.500 8.500 8.510 7.010 10.26 79,513,200 8.8696 19.72%
2024-11-25 0 7.100 7.060 7.100 6.770 7.190 2,824,600 19,588,352 6.9349 7.100 7.060 7.100 6.770 7.190 2,824,600 6.9349 5.34%
2024-11-22 0 6.740 6.730 6.740 6.730 7.330 4,083,600 28,630,136 7.0110 6.740 6.730 6.740 6.730 7.330 4,083,600 7.0110 -5.73%
2024-11-21 0 7.150 7.150 7.190 6.930 7.290 3,680,000 26,079,412 7.0868 7.150 7.150 7.190 6.930 7.290 3,680,000 7.0868 0.99%
2024-11-20 0 7.080 7.070 7.080 6.840 7.250 2,691,200 18,965,508 7.0472 7.080 7.070 7.080 6.840 7.250 2,691,200 7.0472 2.31%
2024-11-19 0 6.920 6.900 6.920 6.750 7.650 5,370,200 37,556,164 6.9934 6.920 6.900 6.920 6.750 7.650 5,370,200 6.9934 -5.85%
2024-11-18 0 7.350 7.350 7.400 7.350 7.830 2,758,600 20,831,828 7.5516 7.350 7.350 7.400 7.350 7.830 2,758,600 7.5516 -1.34%
2024-11-15 0 7.450 7.450 7.520 7.250 7.900 5,921,400 45,283,450 7.6474 7.450 7.450 7.520 7.250 7.900 5,921,400 7.6474 0.68%
2024-11-14 0 7.400 7.400 7.410 7.370 8.040 4,546,200 35,008,456 7.7006 7.400 7.400 7.410 7.370 8.040 4,546,200 7.7006 -2.12%
2024-11-13 0 7.560 7.560 7.680 7.390 7.680 2,948,978 22,274,731 7.5534 7.560 7.560 7.680 7.390 7.680 2,948,978 7.5534 0.13%
2024-11-12 0 7.550 7.550 7.560 7.500 8.240 5,963,200 46,891,610 7.8635 7.550 7.550 7.560 7.500 8.240 5,963,200 7.8635 -6.79%
2024-11-11 0 8.100 8.100 8.110 8.020 8.890 7,857,800 65,002,780 8.2724 8.100 8.100 8.110 8.020 8.890 7,857,800 8.2724 -6.68%
2024-11-08 0 8.680 8.680 8.690 8.520 9.680 18,665,200 168,123,932 9.0073 8.680 8.680 8.690 8.520 9.680 18,665,200 9.0073 1.05%
2024-11-07 0 8.590 8.590 8.600 8.100 8.590 6,736,000 56,326,736 8.3620 8.590 8.590 8.600 8.100 8.590 6,736,000 8.3620 5.53%
2024-11-06 0 8.140 8.130 8.140 8.090 8.420 4,939,600 40,720,862 8.2438 8.140 8.130 8.140 8.090 8.420 4,939,600 8.2438 -0.97%
2024-11-05 0 8.220 8.210 8.240 8.080 8.290 4,308,600 35,299,682 8.1928 8.220 8.210 8.240 8.080 8.290 4,308,600 8.1928 2.37%
2024-11-04 0 8.030 8.030 8.040 7.810 8.140 3,450,000 27,673,300 8.0212 8.030 8.030 8.040 7.810 8.140 3,450,000 8.0212 1.65%
2024-11-01 0 7.900 7.880 7.900 7.780 8.200 3,930,200 31,106,897 7.9148 7.900 7.880 7.900 7.780 8.200 3,930,200 7.9148 -1.50%
2024-10-31 0 8.020 8.010 8.020 7.960 8.420 5,821,600 47,351,410 8.1337 8.020 8.010 8.020 7.960 8.420 5,821,600 8.1337 -2.08%
2024-10-30 0 8.190 8.180 8.190 8.140 8.680 4,281,200 35,460,000 8.2827 8.190 8.180 8.190 8.140 8.680 4,281,200 8.2827 -2.85%
2024-10-29 0 8.430 8.430 8.440 8.220 9.310 13,619,400 118,748,344 8.7191 8.430 8.430 8.440 8.220 9.310 13,619,400 8.7191 0.36%
2024-10-28 0 8.400 8.400 8.410 8.230 9.270 9,767,400 83,415,886 8.5402 8.400 8.400 8.410 8.230 9.270 9,767,400 8.5402 -6.04%
2024-10-25 0 8.940 8.940 8.950 8.650 10.40 22,280,400 207,141,398 9.2970 8.940 8.940 8.950 8.650 10.40 22,280,400 9.2970 -6.29%
2024-10-24 0 9.540 9.540 9.550 7.980 9.690 31,433,000 283,205,958 9.0098 9.540 9.540 9.550 7.980 9.690 31,433,000 9.0098 17.49%
2024-10-23 0 8.120 8.120 8.130 7.500 8.770 15,128,600 124,108,188 8.2035 8.120 8.120 8.130 7.500 8.770 15,128,600 8.2035 4.50%
2024-10-22 0 7.770 7.760 7.770 7.290 7.930 9,625,000 74,041,784 7.6927 7.770 7.760 7.770 7.290 7.930 9,625,000 7.6927 6.73%
2024-10-21 0 7.280 7.270 7.280 7.220 7.990 6,763,200 51,133,486 7.5605 7.280 7.270 7.280 7.220 7.990 6,763,200 7.5605 -1.89%
2024-10-18 0 7.420 7.420 7.440 6.810 7.660 10,407,000 76,029,584 7.3056 7.420 7.420 7.440 6.810 7.660 10,407,000 7.3056 5.85%
2024-10-17 0 7.010 7.010 7.030 6.380 8.140 27,093,800 199,066,200 7.3473 7.010 7.010 7.030 6.380 8.140 27,093,800 7.3473 10.22%
2024-10-16 0 6.360 6.360 6.370 6.200 6.640 5,209,200 33,134,610 6.3608 6.360 6.360 6.370 6.200 6.640 5,209,200 6.3608 0.47%
2024-10-15 0 6.330 6.320 6.330 6.170 7.380 9,751,600 64,974,214 6.6629 6.330 6.320 6.330 6.170 7.380 9,751,600 6.6629 -12.08%
2024-10-14 0 7.200 7.190 7.200 7.140 9.070 15,032,800 115,960,853 7.7139 7.200 7.190 7.200 7.140 9.070 15,032,800 7.7139 -19.19%
2024-10-10 0 8.910 8.900 8.910 8.910 10.44 6,441,000 59,438,096 9.2281 8.910 8.900 8.910 8.910 10.44 6,441,000 9.2281 -10.18%
2024-10-09 0 9.920 9.920 9.950 9.000 10.36 7,197,400 68,714,060 9.5471 9.920 9.920 9.950 9.000 10.36 7,197,400 9.5471 2.06%
2024-10-08 0 9.720 9.700 9.720 9.590 15.20 19,502,600 221,895,684 11.378 9.720 9.700 9.720 9.590 15.20 19,502,600 11.378 -15.48%
2024-10-07 0 11.50 11.46 11.50 10.14 12.00 1,972,600 22,012,604 11.159 11.50 11.46 11.50 10.14 12.00 1,972,600 11.159 7.28%
2024-10-04 0 10.72 10.72 10.86 9.390 11.02 2,817,600 29,079,040 10.320 10.72 10.72 10.86 9.390 11.02 2,817,600 10.320 9.95%
2024-10-03 0 9.750 9.730 9.750 9.500 11.90 2,896,400 29,468,796 10.174 9.750 9.730 9.750 9.500 11.90 2,896,400 10.174 -15.66%
2024-10-02 0 11.56 11.50 11.56 11.20 12.70 6,037,200 71,219,392 11.797 11.56 11.50 11.56 11.20 12.70 6,037,200 11.797 2.85%
2024-09-30 0 11.24 11.22 11.24 7.210 12.90 41,318,320 417,905,420 10.114 11.24 11.22 11.24 7.210 12.90 41,318,320 10.114 61.73%
2024-09-27 0 6.950 6.950 6.960 6.920 8.300 22,364,200 168,742,644 7.5452 6.950 6.950 6.960 6.920 8.300 22,364,200 7.5452 -7.33%
2024-09-26 0 7.500 7.480 7.500 6.580 7.740 18,634,575 133,562,885 7.1675 7.500 7.480 7.500 6.580 7.740 18,634,575 7.1675 7.30%
2024-09-25 0 6.990 6.960 6.990 5.090 7.890 26,649,800 180,091,056 6.7577 6.990 6.960 6.990 5.090 7.890 26,649,800 6.7577 38.14%
2024-09-24 0 5.060 5.060 5.070 4.960 5.300 7,003,400 35,421,650 5.0578 5.060 5.060 5.070 4.960 5.300 7,003,400 5.0578 -0.39%
2024-09-23 0 5.080 5.020 5.080 4.990 5.730 3,789,566 19,632,128 5.1806 5.080 5.020 5.080 4.990 5.730 3,789,566 5.1806 -9.61%
2024-09-20 0 5.620 5.580 5.620 5.550 6.010 2,116,500 12,203,168 5.7657 5.620 5.580 5.620 5.550 6.010 2,116,500 5.7657 -3.27%
2024-09-19 0 5.810 5.810 5.840 5.800 6.200 2,005,200 11,907,442 5.9383 5.810 5.810 5.840 5.800 6.200 2,005,200 5.9383 -6.44%
2024-09-17 0 6.210 6.200 6.210 5.990 6.480 218,800 1,350,342 6.1716 6.210 6.200 6.210 5.990 6.480 218,800 6.1716 0.49%
2024-09-16 0 6.180 6.100 6.180 5.690 6.500 599,200 3,621,318 6.0436 6.180 6.100 6.180 5.690 6.500 599,200 6.0436 1.31%
2024-09-13 0 6.100 5.930 6.100 5.860 6.730 2,815,000 17,619,992 6.2593 6.100 5.930 6.100 5.860 6.730 2,815,000 6.2593 -8.82%
2024-09-12 0 6.690 6.690 6.720 6.610 7.150 2,343,800 15,998,211 6.8258 6.690 6.690 6.720 6.610 7.150 2,343,800 6.8258 -3.88%
2024-09-11 0 6.960 6.910 6.960 6.850 7.150 1,126,800 7,897,280 7.0086 6.960 6.910 6.960 6.850 7.150 1,126,800 7.0086 -1.28%
2024-09-10 0 7.050 6.970 7.050 6.540 7.240 1,659,400 11,394,360 6.8666 7.050 6.970 7.050 6.540 7.240 1,659,400 6.8666 -0.42%
2024-09-09 0 7.080 7.070 7.080 6.560 7.690 3,745,600 26,569,360 7.0935 7.080 7.070 7.080 6.560 7.690 3,745,600 7.0935 1.00%
2024-09-05 0 7.010 7.010 7.030 6.860 7.100 909,200 6,344,330 6.9779 7.010 7.010 7.030 6.860 7.100 909,200 6.9779 0.86%
2024-09-04 0 6.950 6.940 6.950 6.820 7.010 703,200 4,851,242 6.8988 6.950 6.940 6.950 6.820 7.010 703,200 6.8988 -1.56%
2024-09-03 0 7.060 7.050 7.060 6.800 7.280 633,700 4,469,697 7.0533 7.060 7.050 7.060 6.800 7.280 633,700 7.0533 0.14%
2024-09-02 0 7.050 7.000 7.050 6.720 7.390 901,000 6,242,181 6.9281 7.050 7.000 7.050 6.720 7.390 901,000 6.9281 1.44%
2024-08-30 0 6.950 6.940 6.950 6.860 7.150 1,285,400 8,971,856 6.9798 6.950 6.940 6.950 6.860 7.150 1,285,400 6.9798 0.58%
2024-08-29 0 6.910 6.910 6.980 6.830 7.240 1,121,600 7,845,704 6.9951 6.910 6.910 6.980 6.830 7.240 1,121,600 6.9951 -4.56%
2024-08-28 0 7.240 7.240 7.300 7.160 7.680 2,280,600 16,904,910 7.4125 7.240 7.240 7.300 7.160 7.680 2,280,600 7.4125 1.12%
2024-08-27 0 7.160 7.140 7.160 7.120 7.570 1,378,000 10,116,312 7.3413 7.160 7.140 7.160 7.120 7.570 1,378,000 7.3413 -4.53%
2024-08-26 0 7.500 7.440 7.500 7.020 8.220 2,530,000 19,223,282 7.5981 7.500 7.440 7.500 7.020 8.220 2,530,000 7.5981 -3.10%
2024-08-23 0 7.740 7.740 7.780 7.350 8.080 1,842,200 14,191,881 7.7038 7.740 7.740 7.780 7.350 8.080 1,842,200 7.7038 -5.15%
2024-08-22 0 8.160 8.160 8.190 8.110 9.000 1,606,600 13,470,546 8.3845 8.160 8.160 8.190 8.110 9.000 1,606,600 8.3845 -9.33%
2024-08-21 0 9.000 9.000 9.010 8.920 9.640 1,852,000 16,863,384 9.1055 9.000 9.000 9.010 8.920 9.640 1,852,000 9.1055 -5.26%
2024-08-20 0 9.500 9.500 9.540 9.450 9.970 997,600 9,678,373 9.7017 9.500 9.500 9.540 9.450 9.970 997,600 9.7017 -4.62%
2024-08-19 0 9.960 9.900 9.960 9.870 10.60 2,295,000 23,180,688 10.101 9.960 9.900 9.960 9.870 10.60 2,295,000 10.101 -0.20%
2024-08-16 0 9.980 9.950 9.980 9.930 10.40 1,224,400 12,243,970 10.0000 9.980 9.950 9.980 9.930 10.40 1,224,400 10.0000 -0.80%
2024-08-15 0 10.06 10.06 10.10 9.920 10.44 867,600 8,842,546 10.192 10.06 10.06 10.10 9.920 10.44 867,600 10.192 -1.18%
2024-08-14 0 10.18 10.02 10.18 9.980 10.96 2,230,600 23,013,158 10.317 10.18 10.02 10.18 9.980 10.96 2,230,600 10.317 -5.21%
2024-08-13 0 10.74 10.70 10.74 10.52 10.82 1,083,400 11,596,500 10.704 10.74 10.70 10.74 10.52 10.82 1,083,400 10.704 0.00%
2024-08-12 0 10.74 10.66 10.74 10.24 11.00 1,843,600 19,632,336 10.649 10.74 10.66 10.74 10.24 11.00 1,843,600 10.649 -0.56%
2024-08-09 0 10.80 10.80 10.82 10.60 11.08 2,003,200 21,546,688 10.756 10.80 10.80 10.82 10.60 11.08 2,003,200 10.756 -0.37%
2024-08-08 0 10.84 10.80 10.84 10.50 10.92 2,074,600 22,239,516 10.720 10.84 10.80 10.84 10.50 10.92 2,074,600 10.720 0.00%
2024-08-07 0 10.84 10.74 10.84 10.64 11.02 1,346,440 14,478,530 10.753 10.84 10.74 10.84 10.64 11.02 1,346,440 10.753 -0.91%
2024-08-06 0 10.94 10.92 10.94 10.64 11.06 1,603,400 17,351,420 10.822 10.94 10.92 10.94 10.64 11.06 1,603,400 10.822 1.30%
2024-08-05 0 10.80 10.78 10.80 10.44 11.02 1,000,600 10,699,568 10.693 10.80 10.78 10.80 10.44 11.02 1,000,600 10.693 -1.46%
2024-08-02 0 10.96 10.82 10.96 10.48 11.08 1,414,400 15,158,571 10.717 10.96 10.82 10.96 10.48 11.08 1,414,400 10.717 -1.26%
2024-08-01 0 11.10 11.08 11.10 10.96 11.30 687,800 7,653,748 11.128 11.10 11.08 11.10 10.96 11.30 687,800 11.128 -1.42%
2024-07-31 0 11.26 11.24 11.26 10.88 11.28 1,986,600 21,874,836 11.011 11.26 11.24 11.26 10.88 11.28 1,986,600 11.011 2.36%
2024-07-30 0 11.00 10.86 11.00 10.56 11.46 1,075,200 11,637,384 10.823 11.00 10.86 11.00 10.56 11.46 1,075,200 10.823 0.36%
2024-07-29 0 10.96 10.86 10.96 10.70 11.16 802,200 8,770,465 10.933 10.96 10.86 10.96 10.70 11.16 802,200 10.933 0.18%
2024-07-26 0 10.94 10.94 11.00 10.52 11.06 552,300 5,999,962 10.864 10.94 10.94 11.00 10.52 11.06 552,300 10.864 1.67%
2024-07-25 0 10.76 10.70 10.76 10.54 11.24 558,800 5,977,216 10.697 10.76 10.70 10.76 10.54 11.24 558,800 10.697 -2.36%
2024-07-24 0 11.02 11.00 11.02 11.00 11.80 760,000 8,586,064 11.297 11.02 11.00 11.02 11.00 11.80 760,000 11.297 -6.45%
2024-07-23 0 11.78 11.78 11.80 11.70 12.70 1,074,200 13,118,980 12.213 11.78 11.78 11.80 11.70 12.70 1,074,200 12.213 -6.06%
2024-07-22 0 12.54 12.40 12.54 12.34 13.18 862,200 10,880,917 12.620 12.54 12.40 12.54 12.34 13.18 862,200 12.620 -3.69%
2024-07-19 0 13.02 12.80 13.02 12.66 13.10 1,401,000 18,092,176 12.914 13.02 12.80 13.02 12.66 13.10 1,401,000 12.914 0.31%
2024-07-18 0 12.98 12.90 12.98 12.02 13.38 2,946,800 37,722,308 12.801 12.98 12.90 12.98 12.02 13.38 2,946,800 12.801 3.34%
2024-07-17 0 12.56 12.56 12.60 11.20 12.70 1,871,200 21,985,652 11.749 12.56 12.56 12.60 11.20 12.70 1,871,200 11.749 6.08%
2024-07-16 0 11.84 11.80 11.84 11.72 12.18 635,400 7,530,148 11.851 11.84 11.80 11.84 11.72 12.18 635,400 11.851 -1.66%
2024-07-15 0 12.04 12.02 12.04 12.02 12.92 3,047,200 35,170,242 11.542 12.04 12.02 12.04 12.02 12.92 3,047,200 11.542 -5.05%
2024-07-12 0 12.68 12.68 12.70 12.34 13.08 4,132,800 52,580,388 12.723 12.68 12.68 12.70 12.34 13.08 4,132,800 12.723 2.26%
2024-07-11 0 12.40 12.30 12.40 12.14 12.52 2,834,000 32,970,662 11.634 12.40 12.30 12.40 12.14 12.52 2,834,000 11.634 0.98%
2024-07-10 0 12.28 12.04 12.28 12.00 12.64 1,100,800 13,556,263 12.315 12.28 12.04 12.28 12.00 12.64 1,100,800 12.315 -1.76%
2024-07-09 0 12.50 12.46 12.50 12.30 12.88 1,294,000 16,187,796 12.510 12.50 12.46 12.50 12.30 12.88 1,294,000 12.510 0.16%
2024-07-08 0 12.48 12.48 12.50 12.38 14.36 3,759,400 48,591,248 12.925 12.48 12.48 12.50 12.38 14.36 3,759,400 12.925 -11.74%
2024-07-05 0 14.14 14.14 14.18 14.14 15.92 2,163,900 32,113,804 14.841 14.14 14.14 14.18 14.14 15.92 2,163,900 14.841 -9.94%
2024-07-04 0 15.70 15.70 15.74 15.62 15.98 855,400 13,560,398 15.853 15.70 15.70 15.74 15.62 15.98 855,400 15.853 -2.12%
2024-07-03 0 16.04 15.80 16.04 15.30 16.20 1,647,000 26,175,924 15.893 16.04 15.80 16.04 15.30 16.20 1,647,000 15.893 0.12%
2024-07-02 0 16.02 16.02 16.04 15.72 16.20 771,000 12,258,708 15.900 16.02 16.02 16.04 15.72 16.20 771,000 15.900 -0.99%
2024-06-28 0 16.18 16.00 16.18 15.82 16.30 645,200 10,315,552 15.988 16.18 16.00 16.18 15.82 16.30 645,200 15.988 1.13%
2024-06-27 0 16.00 15.82 16.00 15.70 16.40 1,120,200 17,971,948 16.044 16.00 15.82 16.00 15.70 16.40 1,120,200 16.044 -0.50%
2024-06-26 0 16.08 16.00 16.08 15.60 16.62 1,462,000 23,546,183 16.105 16.08 16.00 16.08 15.60 16.62 1,462,000 16.105 0.00%
2024-06-25 0 16.08 16.08 16.10 16.00 17.80 1,474,200 24,245,304 16.446 16.08 16.08 16.10 16.00 17.80 1,474,200 16.446 -3.71%
2024-06-24 0 16.70 16.44 16.70 16.16 18.00 2,614,218 44,847,223 17.155 16.70 16.44 16.70 16.16 18.00 2,614,218 17.155 -3.47%
2024-06-21 0 17.30 17.28 17.30 17.30 18.60 1,374,638 24,227,556 17.625 17.30 17.28 17.30 17.30 18.60 1,374,638 17.625 -4.63%
2024-06-20 0 18.14 18.12 18.14 18.04 19.40 1,371,200 25,256,976 18.420 18.14 18.12 18.14 18.04 19.40 1,371,200 18.420 -6.49%
2024-06-19 0 19.40 19.40 19.42 19.36 20.50 1,271,200 25,033,148 19.693 19.40 19.40 19.42 19.36 20.50 1,271,200 19.693 -3.48%
2024-06-18 0 20.10 20.10 20.15 19.92 20.70 3,560,400 71,974,496 20.215 20.10 20.10 20.15 19.92 20.70 3,560,400 20.215 0.50%
2024-06-17 0 20.00 20.00 20.10 19.90 22.35 9,038,684 191,896,102 21.231 20.00 20.00 20.10 19.90 22.35 9,038,684 21.231 -8.68%
2024-06-14 0 21.90 21.85 21.90 21.90 25.00 10,965,400 250,128,060 22.811 21.90 21.85 21.90 21.90 25.00 10,965,400 22.811 -11.69%
2024-06-13 0 24.80 24.80 24.85 23.35 25.00 8,533,180 206,369,603 24.184 24.80 24.80 24.85 23.35 25.00 8,533,180 24.184 3.33%
2024-06-12 0 24.00 24.00 24.30 22.10 25.50 5,161,800 120,331,730 23.312 24.00 24.00 24.30 22.10 25.50 5,161,800 23.312 1.48%
2024-06-11 0 23.65 23.50 23.65 23.25 24.70 4,356,200 104,216,250 23.924 23.65 23.50 23.65 23.25 24.70 4,356,200 23.924 -1.66%
2024-06-07 0 24.05 24.05 24.15 23.95 24.75 4,380,200 106,442,570 24.301 24.05 24.05 24.15 23.95 24.75 4,380,200 24.301 0.21%
2024-06-06 0 24.00 23.95 24.00 23.70 24.90 4,985,600 121,419,350 24.354 24.00 23.95 24.00 23.70 24.90 4,985,600 24.354 0.42%
2024-06-05 0 23.90 23.90 24.10 23.75 24.70 1,549,800 37,163,510 23.980 23.90 23.90 24.10 23.75 24.70 1,549,800 23.980 -2.85%
2024-06-04 0 24.60 24.60 24.65 23.90 25.80 1,810,600 44,531,030 24.595 24.60 24.60 24.65 23.90 25.80 1,810,600 24.595 -3.34%
2024-06-03 0 25.45 25.25 25.45 25.00 26.90 1,970,000 50,458,580 25.613 25.45 25.25 25.45 25.00 26.90 1,970,000 25.613 -1.36%
2024-05-31 0 25.80 25.65 25.80 24.60 27.50 2,388,400 61,923,327 25.927 25.80 25.65 25.80 24.60 27.50 2,388,400 25.927 -2.27%
2024-05-30 0 26.40 26.20 26.40 25.80 32.45 9,556,200 225,615,710 23.609 26.40 26.20 26.40 25.80 32.45 9,556,200 23.609 -5.38%
2024-05-29 0 27.90 27.90 27.95 27.45 28.75 4,472,600 82,572,390 18.462 27.90 27.90 27.95 27.45 28.75 4,472,600 18.462 0.36%
2024-05-28 0 27.80 27.75 27.95 27.25 28.10 511,600 14,142,420 27.644 27.80 27.75 27.95 27.25 28.10 511,600 27.644 -1.59%
2024-05-27 0 28.25 27.90 28.25 26.00 28.90 1,092,800 30,399,510 27.818 28.25 27.90 28.25 26.00 28.90 1,092,800 27.818 5.81%
2024-05-24 0 26.70 26.70 26.75 26.00 28.95 1,627,600 45,090,060 27.703 26.70 26.70 26.75 26.00 28.95 1,627,600 27.703 -0.74%
2024-05-23 0 26.90 26.85 26.90 24.55 29.50 3,353,200 92,266,870 27.516 26.90 26.85 26.90 24.55 29.50 3,353,200 27.516 8.25%
2024-05-22 0 24.85 24.70 24.85 23.90 25.05 457,996 11,313,150 24.701 24.85 24.70 24.85 23.90 25.05 457,996 24.701 1.84%
2024-05-21 0 24.40 24.40 24.50 24.30 26.45 591,996 14,894,991 25.161 24.40 24.40 24.50 24.30 26.45 591,996 25.161 -4.31%
2024-05-20 0 25.50 25.50 25.65 24.65 27.10 523,800 13,368,720 25.523 25.50 25.50 25.65 24.65 27.10 523,800 25.523 -3.59%
2024-05-17 0 26.45 26.10 26.45 25.15 27.45 773,380 20,596,929 26.632 26.45 26.10 26.45 25.15 27.45 773,380 26.632 2.72%
2024-05-16 0 25.75 25.75 25.90 25.25 27.50 806,392 21,149,622 26.227 25.75 25.75 25.90 25.25 27.50 806,392 26.227 -6.19%
2024-05-14 0 27.45 27.40 27.45 23.55 28.50 2,986,400 78,118,975 26.158 27.45 27.40 27.45 23.55 28.50 2,986,400 26.158 18.32%
2024-05-13 0 23.20 23.20 23.25 22.05 23.60 321,800 7,409,740 23.026 23.20 23.20 23.25 22.05 23.60 321,800 23.026 0.87%
2024-05-10 0 23.00 23.00 23.20 22.85 24.00 520,600 12,070,580 23.186 23.00 23.00 23.20 22.85 24.00 520,600 23.186 -2.95%
2024-05-09 0 23.70 23.65 23.70 22.50 24.40 618,600 14,496,715 23.435 23.70 23.65 23.70 22.50 24.40 618,600 23.435 5.33%
2024-05-08 0 22.50 22.10 22.50 22.05 23.70 452,600 10,304,980 22.768 22.50 22.10 22.50 22.05 23.70 452,600 22.768 -1.10%
2024-05-07 0 22.75 22.75 22.90 22.20 24.45 650,200 15,011,760 23.088 22.75 22.75 22.90 22.20 24.45 650,200 23.088 -2.99%
2024-05-06 0 23.45 23.45 23.50 21.55 24.50 1,463,200 34,139,710 23.332 23.45 23.45 23.50 21.55 24.50 1,463,200 23.332 10.87%
2024-05-03 0 21.15 21.15 21.20 20.40 21.40 208,000 4,334,417 20.839 21.15 21.15 21.20 20.40 21.40 208,000 20.839 2.42%
2024-05-02 0 20.65 20.65 20.95 19.72 22.65 913,200 19,042,668 20.853 20.65 20.65 20.95 19.72 22.65 913,200 20.853 -7.40%
2024-04-30 0 22.30 22.15 22.30 21.70 23.60 627,800 14,000,910 22.302 22.30 22.15 22.30 21.70 23.60 627,800 22.302 -3.67%
2024-04-29 0 23.15 23.05 23.15 22.30 24.65 1,212,400 28,115,910 23.190 23.15 23.05 23.15 22.30 24.65 1,212,400 23.190 1.31%
2024-04-26 0 22.85 22.85 22.90 19.94 25.20 3,220,592 74,478,469 23.126 22.85 22.85 22.90 19.94 25.20 3,220,592 23.126 14.48%
2024-04-25 0 19.96 19.90 19.96 19.70 21.50 1,860,638 37,862,612 20.349 19.96 19.90 19.96 19.70 21.50 1,860,638 20.349 -8.65%
2024-04-24 0 21.85 21.85 22.00 21.35 22.75 391,200 8,649,030 22.109 21.85 21.85 22.00 21.35 22.75 391,200 22.109 -0.68%
2024-04-23 0 22.00 21.90 22.00 21.15 22.50 421,400 9,196,760 21.824 22.00 21.90 22.00 21.15 22.50 421,400 21.824 0.00%
2024-04-22 0 22.00 22.00 22.05 21.00 26.30 2,745,946 62,864,326 22.894 22.00 22.00 22.05 21.00 26.30 2,745,946 22.894 -15.38%
2024-04-19 0 26.00 25.95 26.05 24.65 26.35 518,000 13,145,134 25.377 26.00 25.95 26.05 24.65 26.35 518,000 25.377 0.19%
2024-04-18 0 25.95 25.90 25.95 25.45 27.20 677,000 17,794,780 26.285 25.95 25.90 25.95 25.45 27.20 677,000 26.285 0.00%
2024-04-17 0 25.95 25.75 25.95 24.80 26.55 1,131,000 28,969,170 25.614 25.95 25.75 25.95 24.80 26.55 1,131,000 25.614 5.92%
2024-04-16 0 24.50 24.50 24.75 23.30 25.30 561,800 13,740,351 24.458 24.50 24.50 24.75 23.30 25.30 561,800 24.458 -1.01%
2024-04-15 0 24.75 24.65 24.75 22.25 25.80 1,414,592 34,499,882 24.389 24.75 24.65 24.75 22.25 25.80 1,414,592 24.389 3.13%
2024-04-12 0 24.00 24.00 24.10 23.55 29.85 2,799,600 72,846,428 26.020 24.00 24.00 24.10 23.55 29.85 2,799,600 26.020 -13.82%
2024-04-11 0 27.85 27.85 27.95 26.70 31.65 1,454,400 41,690,733 28.665 27.85 27.85 27.95 26.70 31.65 1,454,400 28.665 -2.28%
2024-04-10 0 28.50 28.30 28.50 25.60 35.00 3,815,600 117,743,420 30.858 28.50 28.30 28.50 25.60 35.00 3,815,600 30.858 -5.00%
2024-04-09 0 30.00 29.90 30.00 23.25 30.80 3,771,600 107,134,110 28.405 30.00 29.90 30.00 23.25 30.80 3,771,600 28.405 27.39%
2024-04-08 0 23.55 23.55 23.75 18.50 25.30 2,997,400 69,543,162 23.201 23.55 23.55 23.75 18.50 25.30 2,997,400 23.201 27.85%
2024-04-05 0 18.42 18.32 18.42 18.20 19.30 89,000 1,650,801 18.548 18.42 18.32 18.42 18.20 19.30 89,000 18.548 -4.86%
2024-04-03 0 19.36 19.10 19.36 18.84 19.78 172,200 3,325,340 19.311 19.36 19.10 19.36 18.84 19.78 172,200 19.311 1.36%
2024-04-02 0 19.10 19.10 19.22 18.40 19.40 548,000 10,302,712 18.801 19.10 19.10 19.22 18.40 19.40 548,000 18.801 -1.04%
2024-03-28 0 19.30 19.28 19.30 18.50 20.35 536,400 10,475,033 19.528 19.30 19.28 19.30 18.50 20.35 536,400 19.528 -1.03%
2024-03-27 0 19.50 19.50 19.56 18.30 20.75 1,017,400 19,785,307 19.447 19.50 19.50 19.56 18.30 20.75 1,017,400 19.447 2.96%
2024-03-26 0 18.94 18.94 18.96 18.36 21.60 1,403,800 27,166,462 19.352 18.94 18.94 18.96 18.36 21.60 1,403,800 19.352 -8.72%
2024-03-25 0 20.75 20.75 20.80 20.30 24.20 1,400,400 30,448,820 21.743 20.75 20.75 20.80 20.30 24.20 1,400,400 21.743 -11.51%
2024-03-22 0 23.45 23.45 23.50 17.80 24.40 3,680,200 79,216,157 21.525 23.45 23.45 23.50 17.80 24.40 3,680,200 21.525 29.70%
2024-03-21 0 18.08 18.08 18.14 17.66 19.56 1,283,400 23,381,416 18.218 18.08 18.08 18.14 17.66 19.56 1,283,400 18.218 -6.80%
2024-03-20 0 19.40 19.40 19.50 18.88 23.45 1,536,000 30,947,680 20.148 19.40 19.40 19.50 18.88 23.45 1,536,000 20.148 -16.02%
2024-03-19 0 23.10 23.05 23.10 21.50 26.20 3,721,200 85,783,960 23.053 23.10 23.05 23.10 21.50 26.20 3,721,200 23.053 -7.97%
2024-03-18 0 25.10 24.70 25.10 22.60 28.95 3,713,000 95,860,493 25.818 25.10 24.70 25.10 22.60 28.95 3,713,000 25.818 -10.99%
2024-03-15 0 28.20 28.15 28.20 28.00 31.45 2,569,600 74,515,640 28.999 28.20 28.15 28.20 28.00 31.45 2,569,600 28.999 -8.14%
2024-03-14 0 30.70 30.50 30.70 27.40 31.50 1,852,000 54,217,240 29.275 30.70 30.50 30.70 27.40 31.50 1,852,000 29.275 5.86%
2024-03-13 0 29.00 29.00 29.15 27.45 33.20 3,074,800 92,082,010 29.947 29.00 29.00 29.15 27.45 33.20 3,074,800 29.947 -11.18%
2024-03-12 0 32.65 32.65 32.70 31.60 35.00 4,000,600 131,171,460 32.788 32.65 32.65 32.70 31.60 35.00 4,000,600 32.788 -1.80%
2024-03-11 0 33.25 33.20 33.25 31.75 35.00 2,257,400 76,371,290 33.832 33.25 33.20 33.25 31.75 35.00 2,257,400 33.832 1.37%
2024-03-08 0 32.80 32.75 32.80 31.80 33.20 915,000 29,914,410 32.693 32.80 32.75 32.80 31.80 33.20 915,000 32.693 0.00%
2024-03-07 0 32.80 32.00 32.80 30.30 34.65 1,466,600 47,328,170 32.271 32.80 32.00 32.80 30.30 34.65 1,466,600 32.271 0.00%
2024-03-06 0 32.80 32.55 32.85 30.50 36.80 1,666,188 55,760,068 33.466 32.80 32.55 32.85 30.50 36.80 1,666,188 33.466 -4.37%
2024-03-05 0 34.30 33.90 34.30 32.10 36.20 2,043,400 68,926,565 33.731 34.30 33.90 34.30 32.10 36.20 2,043,400 33.731 1.03%
2024-03-04 0 33.95 33.70 33.95 28.30 36.85 2,125,200 72,394,919 34.065 33.95 33.70 33.95 28.30 36.85 2,125,200 34.065 15.08%
2024-03-01 0 29.50 29.50 29.90 29.50 54.10 4,718,000 170,753,460 36.192 29.50 29.50 29.90 29.50 54.10 4,718,000 36.192 -45.37%
2024-02-29 0 54.00 53.00 54.00 46.45 62.45 2,958,600 157,294,214 53.165 54.00 53.00 54.00 46.45 62.45 2,958,600 53.165 -9.40%
2024-02-28 0 59.60 59.60 59.65 51.00 62.25 1,294,224 74,147,826 57.291 59.60 59.60 59.65 51.00 62.25 1,294,224 57.291 18.49%
2024-02-27 0 50.30 50.20 50.30 47.00 51.30 497,000 24,621,679 49.541 50.30 50.20 50.30 47.00 51.30 497,000 49.541 5.34%
2024-02-26 0 47.75 47.60 47.75 45.85 48.40 415,992 19,787,640 47.567 47.75 47.60 47.75 45.85 48.40 415,992 47.567 5.64%
2024-02-23 0 45.20 45.15 45.20 42.00 45.50 1,187,600 52,934,945 44.573 45.20 45.15 45.20 42.00 45.50 1,187,600 44.573 7.62%
2024-02-22 0 42.00 41.70 42.00 35.90 42.00 953,400 38,053,100 39.913 42.00 41.70 42.00 35.90 42.00 953,400 39.913 16.99%
2024-02-21 0 35.90 35.55 35.95 30.45 36.95 972,400 33,873,230 34.835 35.90 35.55 35.95 30.45 36.95 972,400 34.835 9.45%
2024-02-20 0 32.80 32.80 32.90 25.00 45.80 2,260,000 84,663,525 37.462 32.80 32.80 32.90 25.00 45.80 2,260,000 37.462 -20.00%
2024-02-19 0 41.00 40.65 41.00 33.00 41.00 1,459,600 54,015,050 37.007 41.00 40.65 41.00 33.00 41.00 1,459,600 37.007 24.62%
2024-02-16 0 32.90 32.35 32.90 27.00 34.45 1,826,600 57,276,239 31.357 32.90 32.35 32.90 27.00 34.45 1,826,600 31.357 24.86%
2024-02-15 0 26.35 26.30 26.50 24.15 27.00 616,600 15,849,240 25.704 26.35 26.30 26.50 24.15 27.00 616,600 25.704 4.56%
2024-02-14 0 25.20 25.15 25.20 21.15 28.45 1,657,600 41,705,300 25.160 25.20 25.15 25.20 21.15 28.45 1,657,600 25.160 13.51%
2024-02-09 0 22.20 22.20 22.25 18.80 23.80 831,000 17,529,258 21.094 22.20 22.20 22.25 18.80 23.80 831,000 21.094 4.23%
2024-02-08 0 21.30 21.15 21.30 15.30 21.75 1,508,000 27,734,054 18.391 21.30 21.15 21.30 15.30 21.75 1,508,000 18.391 36.71%
2024-02-07 0 15.58 15.40 15.58 14.08 15.58 1,513,200 22,678,980 14.987 15.58 15.40 15.58 14.08 15.58 1,513,200 14.987 3.18%
2024-02-06 0 15.10 15.10 15.24 14.46 16.40 1,079,000 16,399,668 15.199 15.10 15.10 15.24 14.46 16.40 1,079,000 15.199 -1.05%
2024-02-05 0 15.26 15.24 15.26 12.34 18.80 2,808,800 41,298,778 14.703 15.26 15.24 15.26 12.34 18.80 2,808,800 14.703 -8.40%
2024-02-02 0 16.66 16.66 16.68 15.46 71.75 8,904,100 237,099,519 26.628 16.66 16.66 16.68 15.46 71.75 8,904,100 26.628 -76.40%
2024-02-01 0 70.60 69.85 70.60 68.05 71.00 1,034,400 71,739,210 69.353 70.60 69.85 70.60 68.05 71.00 1,034,400 69.353 -0.56%
2024-01-31 0 71.00 70.90 71.00 67.00 72.45 1,696,100 117,040,930 69.006 71.00 70.90 71.00 67.00 72.45 1,696,100 69.006 1.14%
2024-01-30 0 70.20 69.05 70.20 66.30 70.35 1,660,000 112,326,250 67.666 70.20 69.05 70.20 66.30 70.35 1,660,000 67.666 1.30%
2024-01-29 0 69.30 68.50 69.35 64.15 70.95 1,436,592 95,925,236 66.773 69.30 68.50 69.35 64.15 70.95 1,436,592 66.773 2.67%
2024-01-26 0 67.50 67.50 67.60 62.05 68.95 1,277,000 82,403,058 64.529 67.50 67.50 67.60 62.05 68.95 1,277,000 64.529 3.85%
2024-01-25 0 65.00 65.00 65.15 58.00 66.00 1,235,000 75,114,590 60.822 65.00 65.00 65.15 58.00 66.00 1,235,000 60.822 5.52%
2024-01-24 0 61.60 60.55 61.60 55.05 62.60 803,819 47,346,793 58.902 61.60 60.55 61.60 55.05 62.60 803,819 58.902 5.30%
2024-01-23 0 58.50 58.50 58.55 53.70 60.05 1,302,600 74,811,774 57.433 58.50 58.50 58.55 53.70 60.05 1,302,600 57.433 2.63%
2024-01-22 0 57.00 56.90 57.00 55.00 58.40 1,108,400 62,677,560 56.548 57.00 56.90 57.00 55.00 58.40 1,108,400 56.548 -1.30%
2024-01-19 0 57.75 57.70 57.80 53.60 58.85 820,000 45,691,160 55.721 57.75 57.70 57.80 53.60 58.85 820,000 55.721 3.13%
2024-01-18 0 56.00 56.00 56.20 52.00 58.10 407,800 22,289,450 54.658 56.00 56.00 56.20 52.00 58.10 407,800 54.658 2.47%
2024-01-17 0 54.65 54.60 54.65 53.25 56.35 492,000 26,632,340 54.131 54.65 54.60 54.65 53.25 56.35 492,000 54.131 -1.62%
2024-01-16 0 55.55 55.50 55.55 51.90 57.00 454,400 24,525,010 53.972 55.55 55.50 55.55 51.90 57.00 454,400 53.972 3.64%
2024-01-15 0 53.60 53.60 53.95 50.80 54.00 528,600 27,933,641 52.845 53.60 53.60 53.95 50.80 54.00 528,600 52.845 4.69%
2024-01-12 0 51.20 50.00 51.20 46.75 51.85 477,400 22,951,893 48.077 51.20 50.00 51.20 46.75 51.85 477,400 48.077 5.24%
2024-01-11 0 48.65 48.05 48.65 44.85 49.95 542,200 25,620,770 47.253 48.65 48.05 48.65 44.85 49.95 542,200 47.253 2.96%
2024-01-10 0 47.25 47.25 47.35 45.95 48.25 417,800 19,522,927 46.728 47.25 47.25 47.35 45.95 48.25 417,800 46.728 0.53%
2024-01-09 0 47.00 46.20 47.20 45.90 47.60 535,192 25,088,762 46.878 47.00 46.20 47.20 45.90 47.60 535,192 46.878 -1.26%
2024-01-08 0 47.60 47.50 47.60 46.50 47.85 312,000 14,722,010 47.186 47.60 47.50 47.60 46.50 47.85 312,000 47.186 0.21%
2024-01-05 0 47.50 47.50 47.55 45.60 47.70 355,600 16,580,850 46.628 47.50 47.50 47.55 45.60 47.70 355,600 46.628 0.11%
2024-01-04 0 47.45 46.80 47.45 43.95 49.00 1,554,800 72,136,610 46.396 47.45 46.80 47.45 43.95 49.00 1,554,800 46.396 0.64%
2024-01-03 0 47.15 47.00 47.75 44.45 48.95 1,263,200 58,719,280 46.485 47.15 47.00 47.75 44.45 48.95 1,263,200 46.485 -1.05%
2024-01-02 0 47.65 47.50 47.65 43.75 50.00 1,190,000 55,451,460 46.598 47.65 47.50 47.65 43.75 50.00 1,190,000 46.598 2.47%
2023-12-29 0 46.50 46.45 46.50 42.20 47.50 1,282,600 57,055,610 44.484 46.50 46.45 46.50 42.20 47.50 1,282,600 44.484 5.92%
2023-12-28 0 43.90 43.10 43.90 41.25 45.45 352,600 15,365,240 43.577 43.90 43.10 43.90 41.25 45.45 352,600 43.577 4.77%
2023-12-27 0 41.90 41.90 41.95 34.70 42.75 620,200 23,149,200 37.325 41.90 41.90 41.95 34.70 42.75 620,200 37.325 17.70%
2023-12-22 0 35.60 35.55 35.60 34.05 36.30 269,400 9,587,860 35.590 35.60 35.55 35.60 34.05 36.30 269,400 35.590 0.28%
2023-12-21 0 35.50 35.00 35.60 34.60 36.00 114,400 4,079,510 35.660 35.50 35.00 35.60 34.60 36.00 114,400 35.660 0.00%
2023-12-20 0 35.50 35.00 35.50 33.55 36.30 56,800 2,003,140 35.267 35.50 35.00 35.50 33.55 36.30 56,800 35.267 4.57%
2023-12-19 0 33.95 33.25 34.10 33.50 36.30 47,200 1,638,180 34.707 33.95 33.25 34.10 33.50 36.30 47,200 34.707 -3.55%
2023-12-18 0 35.20 35.10 35.20 33.00 37.15 481,371 16,765,895 34.829 35.20 35.10 35.20 33.00 37.15 481,371 34.829 -6.63%
2023-12-15 0 37.70 37.15 37.70 35.20 37.95 591,919 21,733,069 36.716 37.70 37.15 37.70 35.20 37.95 591,919 36.716 6.50%
2023-12-14 0 35.40 35.35 35.40 33.75 35.80 158,600 5,519,260 34.800 35.40 35.35 35.40 33.75 35.80 158,600 34.800 4.27%
2023-12-13 0 33.95 33.65 34.00 32.20 35.00 428,000 14,256,020 33.308 33.95 33.65 34.00 32.20 35.00 428,000 33.308 0.00%
2023-12-12 0 33.95 33.45 33.95 31.80 35.00 288,200 9,656,380 33.506 33.95 33.45 33.95 31.80 35.00 288,200 33.506 0.15%
2023-12-11 0 33.90 33.90 34.85 33.80 36.60 336,600 11,723,130 34.828 33.90 33.90 34.85 33.80 36.60 336,600 34.828 -5.31%
2023-12-08 0 35.80 35.55 35.80 29.65 36.50 686,600 22,720,890 33.092 35.80 35.55 35.80 29.65 36.50 686,600 33.092 20.74%
2023-12-07 0 29.65 29.65 30.05 29.10 31.50 158,200 4,833,780 30.555 29.65 29.65 30.05 29.10 31.50 158,200 30.555 -0.50%
2023-12-06 0 29.80 29.35 29.80 29.25 30.40 72,400 2,165,090 29.905 29.80 29.35 29.80 29.25 30.40 72,400 29.905 1.88%
2023-12-05 0 29.25 28.95 29.25 28.55 29.60 144,400 4,211,270 29.164 29.25 28.95 29.25 28.55 29.60 144,400 29.164 0.52%
2023-12-04 0 29.10 29.10 29.40 28.70 31.05 347,000 10,242,880 29.518 29.10 29.10 29.40 28.70 31.05 347,000 29.518 -6.73%
2023-12-01 0 31.20 31.05 31.20 29.95 33.40 210,800 6,607,280 31.344 31.20 31.05 31.20 29.95 33.40 210,800 31.344 -5.17%
2023-11-30 0 32.90 32.60 32.90 31.10 33.80 234,000 7,669,851 32.777 32.90 32.60 32.90 31.10 33.80 234,000 32.777 1.23%
2023-11-29 0 32.50 32.35 32.50 27.85 34.30 701,000 22,085,780 31.506 32.50 32.35 32.50 27.85 34.30 701,000 31.506 10.36%
2023-11-28 0 29.45 29.45 29.50 25.00 30.45 1,962,600 52,318,860 26.658 29.45 29.45 29.50 25.00 30.45 1,962,600 26.658 1.20%
2023-11-27 0 29.10 29.05 29.10 26.95 29.60 387,000 10,913,930 28.201 29.10 29.05 29.10 26.95 29.60 387,000 28.201 2.11%
2023-11-24 0 28.50 28.50 28.55 27.30 32.00 444,570 13,266,672 29.842 28.50 28.50 28.55 27.30 32.00 444,570 29.842 -5.63%
2023-11-23 0 30.20 30.00 30.20 28.90 32.00 502,600 15,085,260 30.014 30.20 30.00 30.20 28.90 32.00 502,600 30.014 0.50%
2023-11-22 0 30.05 30.05 30.15 23.75 30.85 1,176,400 32,582,390 27.697 30.05 30.05 30.15 23.75 30.85 1,176,400 27.697 8.88%
2023-11-21 0 27.60 27.45 27.60 16.00 28.30 2,222,400 44,508,754 20.027 27.60 27.45 27.60 16.00 28.30 2,222,400 20.027 70.37%
2023-11-20 0 16.20 16.20 16.30 15.00 20.25 1,856,400 31,494,500 16.965 16.20 16.20 16.30 15.00 20.25 1,856,400 16.965 -9.50%
2023-11-17 0 17.90 17.90 18.02 17.14 18.70 272,800 4,900,988 17.965 17.90 17.90 18.02 17.14 18.70 272,800 17.965 -2.40%
2023-11-16 0 18.34 18.34 18.38 17.80 21.75 637,000 12,113,830 19.017 18.34 18.34 18.38 17.80 21.75 637,000 19.017 -3.07%
2023-11-15 0 18.92 18.92 19.20 14.72 19.60 2,152,600 35,496,800 16.490 18.92 18.92 19.20 14.72 19.60 2,152,600 16.490 28.01%
2023-11-14 0 14.78 14.64 14.78 13.48 15.88 2,445,400 36,355,212 14.867 14.78 14.64 14.78 13.48 15.88 2,445,400 14.867 9.64%
2023-11-13 0 13.48 13.48 13.60 12.12 13.84 472,200 6,269,512 13.277 13.48 13.48 13.60 12.12 13.84 472,200 13.277 11.22%
2023-11-10 0 12.12 12.12 12.26 11.08 12.28 77,600 928,780 11.969 12.12 12.12 12.26 11.08 12.28 77,600 11.969 5.94%
2023-11-09 0 11.44 11.44 11.52 11.02 11.70 56,200 643,936 11.458 11.44 11.44 11.52 11.02 11.70 56,200 11.458 0.35%
2023-11-08 0 11.40 11.42 11.46 11.08 11.58 338,600 3,861,904 11.406 11.40 11.42 11.46 11.08 11.58 338,600 11.406 -0.87%
2023-11-07 0 11.50 11.50 11.68 11.50 11.68 364,600 4,252,368 11.663 11.50 11.50 11.68 11.50 11.68 364,600 11.663 -1.20%
2023-11-06 0 11.64 11.62 11.84 11.60 12.06 216,200 2,585,560 11.959 11.64 11.62 11.84 11.60 12.06 216,200 11.959 -0.51%
2023-11-03 0 11.70 11.46 11.70 11.50 11.98 205,800 2,379,800 11.564 11.70 11.46 11.70 11.50 11.98 205,800 11.564 -2.50%
2023-11-02 0 12.00 11.82 12.02 11.60 12.02 113,000 1,350,552 11.952 12.00 11.82 12.02 11.60 12.02 113,000 11.952 2.56%
2023-11-01 0 11.70 11.58 11.70 11.58 12.02 297,200 3,531,128 11.881 11.70 11.58 11.70 11.58 12.02 297,200 11.881 -2.50%
2023-10-31 0 12.00 12.00 12.02 11.44 12.00 250,200 2,977,908 11.902 12.00 12.00 12.02 11.44 12.00 250,200 11.902 3.45%
2023-10-30 0 11.60 11.60 11.80 11.40 11.98 66,800 775,860 11.615 11.60 11.60 11.80 11.40 11.98 66,800 11.615 0.00%
2023-10-27 0 11.60 11.60 11.68 11.00 12.00 68,400 786,000 11.491 11.60 11.60 11.68 11.00 12.00 68,400 11.491 0.69%
2023-10-26 0 11.52 11.52 11.68 11.50 12.00 134,000 1,551,132 11.576 11.52 11.52 11.68 11.50 12.00 134,000 11.576 -4.00%
2023-10-25 0 12.00 12.00 12.06 11.56 12.10 103,200 1,236,628 11.983 12.00 12.00 12.06 11.56 12.10 103,200 11.983 1.18%
2023-10-24 0 11.86 11.86 12.20 11.84 12.62 54,200 668,408 12.332 11.86 11.86 12.20 11.84 12.62 54,200 12.332 -2.15%
2023-10-20 0 12.12 12.12 12.60 9.510 12.84 792,200 9,049,538 11.423 12.12 12.12 12.60 9.510 12.84 792,200 11.423 7.26%
2023-10-19 0 11.30 11.30 11.48 11.10 11.64 94,800 1,082,132 11.415 11.30 11.30 11.48 11.10 11.64 94,800 11.415 -5.99%
2023-10-18 0 12.02 11.82 12.00 11.78 13.64 640,600 7,978,228 12.454 12.02 11.82 12.00 11.78 13.64 640,600 12.454 -12.13%
2023-10-17 0 13.68 13.68 13.78 13.54 14.00 918,200 12,755,656 13.892 13.68 13.68 13.78 13.54 14.00 918,200 13.892 -1.30%
2023-10-16 0 13.86 13.76 13.86 13.52 14.00 492,000 6,835,384 13.893 13.86 13.76 13.86 13.52 14.00 492,000 13.893 -0.29%
2023-10-13 0 13.90 13.86 13.92 13.78 14.00 116,600 1,620,968 13.902 13.90 13.86 13.92 13.78 14.00 116,600 13.902 -0.43%
2023-10-12 0 13.96 13.96 13.98 13.46 14.20 1,436,400 20,003,896 13.926 13.96 13.96 13.98 13.46 14.20 1,436,400 13.926 1.16%
2023-10-11 0 13.80 13.54 13.80 13.36 13.90 273,000 3,752,048 13.744 13.80 13.54 13.80 13.36 13.90 273,000 13.744 0.15%
2023-10-10 0 13.78 13.74 13.78 12.98 14.04 683,800 9,350,928 13.675 13.78 13.74 13.78 12.98 14.04 683,800 13.675 2.53%
2023-10-09 0 13.44 13.44 13.54 12.90 13.98 153,400 2,063,544 13.452 13.44 13.44 13.54 12.90 13.98 153,400 13.452 -0.15%
2023-10-06 0 13.46 13.46 13.50 12.82 14.32 556,800 7,572,128 13.599 13.46 13.46 13.50 12.82 14.32 556,800 13.599 -3.86%
2023-10-05 0 14.00 14.00 14.02 12.08 14.40 2,343,000 31,843,464 13.591 14.00 14.00 14.02 12.08 14.40 2,343,000 13.591 14.19%
2023-10-04 0 12.26 12.26 12.40 9.320 12.68 2,103,800 24,882,268 11.827 12.26 12.26 12.40 9.320 12.68 2,103,800 11.827 20.20%
2023-10-03 0 10.20 10.18 10.26 10.06 12.26 1,124,600 12,467,636 11.086 10.20 10.18 10.26 10.06 12.26 1,124,600 11.086 -16.94%
2023-09-29 0 12.28 12.26 12.28 12.28 13.98 1,493,000 19,374,784 12.977 12.28 12.26 12.28 12.28 13.98 1,493,000 12.977 -12.29%
2023-09-28 0 14.00 14.00 14.02 13.48 14.50 5,412,400 75,158,208 13.886 14.00 14.00 14.02 13.48 14.50 5,412,400 13.886

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top