J&T Global Express Limited: B

Exchange Code Listed Last trade Delisted
HK Main 01519  2023-10-27    
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
2025-12-24 0 10.60 10.60 10.63 10.38 10.75 12,326,804 130,717,596 10.604 10.60 10.60 10.63 10.38 10.75 12,326,804 10.604 0.09%
2025-12-23 0 10.59 10.58 10.59 10.30 10.69 24,784,250 261,889,882 10.567 10.59 10.58 10.59 10.30 10.69 24,784,250 10.567 2.82%
2025-12-22 0 10.30 10.27 10.30 10.23 10.52 23,843,762 245,908,283 10.313 10.30 10.27 10.30 10.23 10.52 23,843,762 10.313 -1.90%
2025-12-19 0 10.50 10.48 10.50 10.30 10.51 13,277,425 138,496,305 10.431 10.50 10.48 10.50 10.30 10.51 13,277,425 10.431 0.67%
2025-12-18 0 10.43 10.43 10.44 10.31 10.59 6,466,044 67,498,683 10.439 10.43 10.43 10.44 10.31 10.59 6,466,044 10.439 -0.57%
2025-12-17 0 10.49 10.48 10.49 10.31 10.56 9,568,800 99,737,864 10.423 10.49 10.48 10.49 10.31 10.56 9,568,800 10.423 -0.66%
2025-12-16 0 10.56 10.55 10.56 10.43 10.98 19,227,540 203,578,926 10.588 10.56 10.55 10.56 10.43 10.98 19,227,540 10.588 -2.31%
2025-12-15 0 10.81 10.80 10.81 10.49 10.98 27,765,491 301,412,983 10.856 10.81 10.80 10.81 10.49 10.98 27,765,491 10.856 1.89%
2025-12-12 0 10.61 10.61 10.62 10.01 10.91 37,200,600 393,727,879 10.584 10.61 10.61 10.62 10.01 10.91 37,200,600 10.584 5.26%
2025-12-11 0 10.08 10.07 10.08 9.980 10.25 15,238,939 153,468,218 10.071 10.08 10.07 10.08 9.980 10.25 15,238,939 10.071 -0.79%
2025-12-10 0 10.16 10.13 10.16 10.09 10.45 14,768,172 150,830,184 10.213 10.16 10.13 10.16 10.09 10.45 14,768,172 10.213 -2.87%
2025-12-09 0 10.46 10.45 10.46 10.38 10.59 16,081,070 168,505,466 10.478 10.46 10.45 10.46 10.38 10.59 16,081,070 10.478 -0.19%
2025-12-08 0 10.48 10.47 10.48 10.33 10.66 21,288,093 222,336,484 10.444 10.48 10.47 10.48 10.33 10.66 21,288,093 10.444 -1.96%
2025-12-05 0 10.69 10.66 10.69 10.33 10.71 29,770,571 314,929,363 10.579 10.69 10.66 10.69 10.33 10.71 29,770,571 10.579 1.81%
2025-12-04 0 10.50 10.50 10.51 10.27 10.53 24,473,733 256,140,633 10.466 10.50 10.50 10.51 10.27 10.53 24,473,733 10.466 0.57%
2025-12-03 0 10.44 10.42 10.44 10.16 10.46 41,765,277 433,404,762 10.377 10.44 10.42 10.44 10.16 10.46 41,765,277 10.377 1.36%
2025-12-02 0 10.30 10.29 10.30 9.510 10.40 65,530,040 664,235,447 10.136 10.30 10.29 10.30 9.510 10.40 65,530,040 10.136 7.29%
2025-12-01 0 9.600 9.590 9.600 9.400 9.650 14,037,433 133,584,272 9.5163 9.600 9.590 9.600 9.400 9.650 14,037,433 9.5163 0.21%
2025-11-28 0 9.580 9.570 9.580 9.420 9.660 12,991,400 123,594,842 9.5136 9.580 9.570 9.580 9.420 9.660 12,991,400 9.5136 -0.21%
2025-11-27 0 9.600 9.600 9.610 9.280 9.680 13,413,200 128,496,144 9.5798 9.600 9.600 9.610 9.280 9.680 13,413,200 9.5798 2.13%
2025-11-26 0 9.400 9.390 9.400 9.290 9.510 14,259,126 133,284,376 9.3473 9.400 9.390 9.400 9.290 9.510 14,259,126 9.3473 -0.11%
2025-11-25 0 9.410 9.410 9.420 9.340 9.680 26,286,674 248,295,381 9.4457 9.410 9.410 9.420 9.340 9.680 26,286,674 9.4457 -0.95%
2025-11-24 0 9.500 9.490 9.500 9.350 9.520 18,077,592 171,043,283 9.4616 9.500 9.490 9.500 9.350 9.520 18,077,592 9.4616 1.39%
2025-11-21 0 9.370 9.370 9.380 9.200 9.520 21,836,543 203,986,960 9.3415 9.370 9.370 9.380 9.200 9.520 21,836,543 9.3415 -1.58%
2025-11-20 0 9.520 9.510 9.520 9.430 9.720 12,512,637 118,936,433 9.5053 9.520 9.510 9.520 9.430 9.720 12,512,637 9.5053 -0.10%
2025-11-19 0 9.530 9.520 9.530 9.270 9.820 44,085,905 415,719,994 9.4298 9.530 9.520 9.530 9.270 9.820 44,085,905 9.4298 -2.06%
2025-11-18 0 9.730 9.730 9.740 9.650 9.880 13,847,655 134,839,535 9.7374 9.730 9.730 9.740 9.650 9.880 13,847,655 9.7374 -1.42%
2025-11-17 0 9.870 9.850 9.870 9.670 10.01 19,742,254 193,455,291 9.7990 9.870 9.850 9.870 9.670 10.01 19,742,254 9.7990 -0.30%
2025-11-14 0 9.900 9.900 9.920 9.820 10.15 11,952,437 119,600,193 10.006 9.900 9.900 9.920 9.820 10.15 11,952,437 10.006 -1.00%
2025-11-13 0 10.00 9.990 10.00 9.810 10.07 19,358,231 192,403,637 9.9391 10.00 9.990 10.00 9.810 10.07 19,358,231 9.9391 0.10%
2025-11-12 0 9.990 9.980 9.990 9.890 10.14 11,638,305 116,128,426 9.9781 9.990 9.980 9.990 9.890 10.14 11,638,305 9.9781 -0.50%
2025-11-11 0 10.04 10.01 10.04 9.960 10.20 13,528,740 135,748,408 10.034 10.04 10.01 10.04 9.960 10.20 13,528,740 10.034 0.40%
2025-11-10 0 10.00 9.990 10.00 9.780 10.17 17,131,156 171,302,474 9.9995 10.00 9.990 10.00 9.780 10.17 17,131,156 9.9995 0.91%
2025-11-07 0 9.910 9.900 9.910 9.770 9.990 12,174,107 120,289,235 9.8807 9.910 9.900 9.910 9.770 9.990 12,174,107 9.8807 -0.90%
2025-11-06 0 10.00 9.990 10.00 9.920 10.18 17,086,034 170,662,331 9.9884 10.00 9.990 10.00 9.920 10.18 17,086,034 9.9884 0.81%
2025-11-05 0 9.920 9.920 9.930 9.680 10.04 11,225,096 110,271,164 9.8236 9.920 9.920 9.930 9.680 10.04 11,225,096 9.8236 0.00%
2025-11-04 0 9.920 9.910 9.920 9.820 10.20 12,342,439 122,578,397 9.9315 9.920 9.910 9.920 9.820 10.20 12,342,439 9.9315 -1.88%
2025-11-03 0 10.11 10.10 10.11 9.740 10.20 16,348,181 164,326,897 10.052 10.11 10.10 10.11 9.740 10.20 16,348,181 10.052 1.40%
2025-10-31 0 9.970 9.970 9.980 9.850 10.18 19,828,000 198,924,096 10.032 9.970 9.970 9.980 9.850 10.18 19,828,000 10.032 -0.30%
2025-10-30 0 10.00 9.990 10.00 9.860 10.29 17,035,313 169,601,843 9.9559 10.00 9.990 10.00 9.860 10.29 17,035,313 9.9559 -1.09%
2025-10-28 0 10.11 10.10 10.11 9.960 10.46 29,606,621 299,542,485 10.117 10.11 10.10 10.11 9.960 10.46 29,606,621 10.117 -2.88%
2025-10-27 0 10.41 10.40 10.41 10.20 10.58 21,608,736 223,427,082 10.340 10.41 10.40 10.41 10.20 10.58 21,608,736 10.340 -0.10%
2025-10-24 0 10.42 10.41 10.42 10.29 10.48 15,529,400 161,765,179 10.417 10.42 10.41 10.42 10.29 10.48 15,529,400 10.417 1.07%
2025-10-23 0 10.31 10.30 10.31 10.05 10.48 19,210,013 196,755,552 10.242 10.31 10.30 10.31 10.05 10.48 19,210,013 10.242 -1.53%
2025-10-22 0 10.47 10.46 10.47 10.31 10.52 11,506,347 119,920,595 10.422 10.47 10.46 10.47 10.31 10.52 11,506,347 10.422 0.77%
2025-10-21 0 10.39 10.38 10.39 10.20 10.76 31,410,031 331,071,924 10.540 10.39 10.38 10.39 10.20 10.76 31,410,031 10.540 1.96%
2025-10-20 0 10.19 10.18 10.19 10.00 10.32 17,134,970 174,747,393 10.198 10.19 10.18 10.19 10.00 10.32 17,134,970 10.198 2.93%
2025-10-17 0 9.900 9.890 9.900 9.860 10.36 22,883,486 228,245,148 9.9742 9.900 9.890 9.900 9.860 10.36 22,883,486 9.9742 -4.26%
2025-10-16 0 10.34 10.33 10.34 10.17 10.54 35,839,604 372,477,647 10.393 10.34 10.33 10.34 10.17 10.54 35,839,604 10.393 1.87%
2025-10-15 0 10.15 10.15 10.17 9.710 10.27 52,842,116 532,669,915 10.080 10.15 10.15 10.17 9.710 10.27 52,842,116 10.080 5.62%
2025-10-14 0 9.610 9.610 9.620 9.540 10.24 36,897,406 362,391,606 9.8216 9.610 9.610 9.620 9.540 10.24 36,897,406 9.8216 -1.03%
2025-10-13 0 9.710 9.690 9.710 8.550 9.740 62,930,327 593,713,695 9.4345 9.710 9.690 9.710 8.550 9.740 62,930,327 9.4345 2.21%
2025-10-10 0 9.500 9.500 9.510 9.270 9.980 35,868,687 342,278,633 9.5425 9.500 9.500 9.510 9.270 9.980 35,868,687 9.5425 -4.81%
2025-10-09 0 9.980 9.970 9.980 9.550 10.17 38,205,541 379,244,181 9.9264 9.980 9.970 9.980 9.550 10.17 38,205,541 9.9264 4.50%
2025-10-08 0 9.550 9.550 9.560 9.450 9.620 5,570,228 52,985,041 9.5122 9.550 9.550 9.560 9.450 9.620 5,570,228 9.5122 -0.52%
2025-10-06 0 9.600 9.600 9.610 9.500 9.650 3,712,135 35,484,823 9.5591 9.600 9.600 9.610 9.500 9.650 3,712,135 9.5591 -0.52%
2025-10-03 0 9.650 9.620 9.650 9.490 9.770 6,698,800 64,192,282 9.5827 9.650 9.620 9.650 9.490 9.770 6,698,800 9.5827 -1.23%
2025-10-02 0 9.770 9.760 9.770 9.670 9.830 7,285,032 71,088,067 9.7581 9.770 9.760 9.770 9.670 9.830 7,285,032 9.7581 -0.10%
2025-09-30 0 9.780 9.770 9.780 9.670 9.950 25,602,107 250,050,846 9.7668 9.780 9.770 9.780 9.670 9.950 25,602,107 9.7668 -0.71%
2025-09-29 0 9.850 9.850 9.860 9.690 9.990 13,880,388 136,132,783 9.8076 9.850 9.850 9.860 9.690 9.990 13,880,388 9.8076 -0.40%
2025-09-26 0 9.890 9.890 9.920 9.820 10.06 11,903,583 118,457,471 9.9514 9.890 9.890 9.920 9.820 10.06 11,903,583 9.9514 -1.59%
2025-09-25 0 10.05 10.03 10.05 9.950 10.30 30,735,874 309,584,675 10.072 10.05 10.03 10.05 9.950 10.30 30,735,874 10.072 -0.69%
2025-09-24 0 10.12 10.11 10.12 9.670 10.32 86,065,726 872,356,343 10.136 10.12 10.11 10.12 9.670 10.32 86,065,726 10.136 3.48%
2025-09-23 0 9.780 9.770 9.780 9.610 10.02 51,908,524 508,147,844 9.7893 9.780 9.770 9.780 9.610 10.02 51,908,524 9.7893 -1.21%
2025-09-22 0 9.900 9.890 9.900 9.520 10.04 60,152,100 595,103,116 9.8933 9.900 9.890 9.900 9.520 10.04 60,152,100 9.8933 4.10%
2025-09-19 0 9.510 9.500 9.510 9.350 9.750 55,976,590 535,598,852 9.5683 9.510 9.500 9.510 9.350 9.750 55,976,590 9.5683 3.37%
2025-09-18 0 9.200 9.190 9.200 9.130 9.400 49,093,800 454,132,935 9.2503 9.200 9.190 9.200 9.130 9.400 49,093,800 9.2503 1.88%
2025-09-17 0 9.030 9.030 9.040 8.830 9.220 60,199,589 540,648,506 8.9809 9.030 9.030 9.040 8.830 9.220 60,199,589 8.9809 -2.17%
2025-09-16 0 9.230 9.220 9.230 9.090 9.430 41,595,597 382,011,488 9.1839 9.230 9.220 9.230 9.090 9.430 41,595,597 9.1839 -0.22%
2025-09-15 0 9.250 9.240 9.250 9.140 9.650 54,864,096 507,898,665 9.2574 9.250 9.240 9.250 9.140 9.650 54,864,096 9.2574 -4.05%
2025-09-12 0 9.640 9.620 9.640 9.510 9.720 25,387,834 243,966,707 9.6096 9.640 9.620 9.640 9.510 9.720 25,387,834 9.6096 -0.52%
2025-09-11 0 9.690 9.680 9.690 9.560 9.920 25,535,537 247,384,314 9.6878 9.690 9.680 9.690 9.560 9.920 25,535,537 9.6878 -0.82%
2025-09-10 0 9.770 9.760 9.770 9.700 9.940 20,871,471 205,055,486 9.8247 9.770 9.760 9.770 9.700 9.940 20,871,471 9.8247 -0.41%
2025-09-09 0 9.810 9.810 9.820 9.720 10.13 29,969,072 296,386,179 9.8897 9.810 9.810 9.820 9.720 10.13 29,969,072 9.8897 -1.01%
2025-09-08 0 9.910 9.900 9.910 9.700 10.00 52,639,731 519,946,826 9.8775 9.910 9.900 9.910 9.700 10.00 52,639,731 9.8775 0.71%
2025-09-05 0 9.840 9.830 9.840 9.580 9.890 64,355,111 631,298,133 9.8096 9.840 9.830 9.840 9.580 9.890 64,355,111 9.8096 2.93%
2025-09-04 0 9.560 9.550 9.560 9.410 9.890 39,885,935 382,528,787 9.5906 9.560 9.550 9.560 9.410 9.890 39,885,935 9.5906 -0.62%
2025-09-03 0 9.620 9.620 9.630 9.460 9.820 43,986,200 421,988,937 9.5937 9.620 9.620 9.630 9.460 9.820 43,986,200 9.5937 -0.31%
2025-09-02 0 9.650 9.640 9.650 9.490 9.970 71,380,997 685,909,227 9.6091 9.650 9.640 9.650 9.490 9.970 71,380,997 9.6091 -4.36%
2025-09-01 0 10.09 10.08 10.09 9.110 10.27 172,764,060 1,680,975,329 9.7299 10.09 10.08 10.09 9.110 10.27 172,764,060 9.7299 -2.98%
2025-08-29 0 10.40 10.40 10.41 10.26 10.72 31,862,600 334,459,812 10.497 10.40 10.40 10.41 10.26 10.72 31,862,600 10.497 -0.76%
2025-08-28 0 10.48 10.47 10.48 10.20 10.70 58,917,340 611,350,107 10.376 10.48 10.47 10.48 10.20 10.70 58,917,340 10.376 -2.51%
2025-08-27 0 10.75 10.74 10.75 10.63 10.90 32,758,139 353,562,358 10.793 10.75 10.74 10.75 10.63 10.90 32,758,139 10.793 -1.19%
2025-08-26 0 10.88 10.87 10.88 10.61 10.92 40,287,395 436,260,734 10.829 10.88 10.87 10.88 10.61 10.92 40,287,395 10.829 1.02%
2025-08-25 0 10.77 10.76 10.77 10.35 10.81 48,445,240 512,400,284 10.577 10.77 10.76 10.77 10.35 10.81 48,445,240 10.577 -0.37%
2025-08-22 0 10.81 10.80 10.81 10.66 10.92 23,552,820 253,434,091 10.760 10.81 10.80 10.81 10.66 10.92 23,552,820 10.760 -1.01%
2025-08-21 0 10.92 10.91 10.92 10.75 11.08 24,828,300 269,642,879 10.860 10.92 10.91 10.92 10.75 11.08 24,828,300 10.860 -0.09%
2025-08-20 0 10.93 10.92 10.93 10.68 11.01 27,374,600 298,301,869 10.897 10.93 10.92 10.93 10.68 11.01 27,374,600 10.897 0.09%
2025-08-19 0 10.92 10.90 10.92 10.68 11.03 33,519,200 364,798,655 10.883 10.92 10.90 10.92 10.68 11.03 33,519,200 10.883 -0.09%
2025-08-18 0 10.93 10.93 10.94 10.56 11.21 87,969,144 967,585,131 10.999 10.93 10.93 10.94 10.56 11.21 87,969,144 10.999 3.90%
2025-08-15 0 10.52 10.50 10.52 10.35 10.65 30,560,996 320,961,412 10.502 10.52 10.50 10.52 10.35 10.65 30,560,996 10.502 -0.75%
2025-08-14 0 10.60 10.59 10.60 10.42 10.77 34,137,353 362,217,296 10.611 10.60 10.59 10.60 10.42 10.77 34,137,353 10.611 1.24%
2025-08-13 0 10.47 10.46 10.47 10.13 10.50 27,592,800 285,606,840 10.351 10.47 10.46 10.47 10.13 10.50 27,592,800 10.351 1.75%
2025-08-12 0 10.29 10.26 10.29 10.14 10.35 22,355,350 228,882,727 10.238 10.29 10.26 10.29 10.14 10.35 22,355,350 10.238 -0.58%
2025-08-11 0 10.35 10.34 10.35 10.25 10.85 27,113,600 281,300,871 10.375 10.35 10.34 10.35 10.25 10.85 27,113,600 10.375 -1.62%
2025-08-08 0 10.52 10.51 10.52 10.26 10.69 25,506,685 267,796,032 10.499 10.52 10.51 10.52 10.26 10.69 25,506,685 10.499 0.48%
2025-08-07 0 10.47 10.45 10.47 10.03 10.60 40,764,400 422,173,573 10.356 10.47 10.45 10.47 10.03 10.60 40,764,400 10.356 2.15%
2025-08-06 0 10.25 10.24 10.25 10.06 10.37 36,438,846 372,030,386 10.210 10.25 10.24 10.25 10.06 10.37 36,438,846 10.210 -0.39%
2025-08-05 0 10.29 10.29 10.30 10.02 10.60 58,215,142 594,446,431 10.211 10.29 10.29 10.30 10.02 10.60 58,215,142 10.211 -2.37%
2025-08-04 0 10.54 10.53 10.54 10.36 10.80 22,449,611 236,205,951 10.522 10.54 10.53 10.54 10.36 10.80 22,449,611 10.522 -0.38%
2025-08-01 0 10.58 10.56 10.58 10.32 11.04 52,999,353 571,264,608 10.779 10.58 10.56 10.58 10.32 11.04 52,999,353 10.779 2.52%
2025-07-31 0 10.32 10.30 10.32 10.24 10.72 47,255,578 491,556,267 10.402 10.32 10.30 10.32 10.24 10.72 47,255,578 10.402 -3.19%
2025-07-30 0 10.66 10.66 10.68 10.50 11.34 85,876,282 927,533,907 10.801 10.66 10.66 10.68 10.50 11.34 85,876,282 10.801 -2.38%
2025-07-29 0 10.92 10.90 10.92 10.30 10.96 77,877,800 838,212,483 10.763 10.92 10.90 10.92 10.30 10.96 77,877,800 10.763 4.80%
2025-07-28 0 10.42 10.40 10.42 10.18 10.72 57,390,081 601,435,551 10.480 10.42 10.40 10.42 10.18 10.72 57,390,081 10.480 2.56%
2025-07-25 0 10.16 10.16 10.18 9.760 10.30 62,760,730 633,444,680 10.093 10.16 10.16 10.18 9.760 10.30 62,760,730 10.093 3.25%
2025-07-24 0 9.840 9.830 9.840 9.580 9.930 35,207,268 346,678,112 9.8468 9.840 9.830 9.840 9.580 9.930 35,207,268 9.8468 1.65%
2025-07-23 0 9.680 9.680 9.690 9.490 9.800 28,689,994 275,569,756 9.6051 9.680 9.680 9.690 9.490 9.800 28,689,994 9.6051 -0.10%
2025-07-22 0 9.690 9.670 9.690 9.490 9.940 51,042,458 493,954,435 9.6773 9.690 9.670 9.690 9.490 9.940 51,042,458 9.6773 -1.32%
2025-07-21 0 9.820 9.810 9.820 9.590 9.940 45,990,177 452,078,788 9.8299 9.820 9.810 9.820 9.590 9.940 45,990,177 9.8299 1.24%
2025-07-18 0 9.700 9.690 9.700 9.400 9.750 40,176,769 386,279,012 9.6145 9.700 9.690 9.700 9.400 9.750 40,176,769 9.6145 3.19%
2025-07-17 0 9.400 9.370 9.400 9.240 9.450 35,709,286 335,003,663 9.3814 9.400 9.370 9.400 9.240 9.450 35,709,286 9.3814 1.18%
2025-07-16 0 9.290 9.280 9.290 9.210 9.420 40,229,994 374,120,794 9.2995 9.290 9.280 9.290 9.210 9.420 40,229,994 9.2995 -0.32%
2025-07-15 0 9.320 9.310 9.320 8.950 9.430 80,218,245 740,043,346 9.2254 9.320 9.310 9.320 8.950 9.430 80,218,245 9.2254 2.76%
2025-07-14 0 9.070 9.060 9.070 8.870 9.360 60,472,196 549,017,274 9.0788 9.070 9.060 9.070 8.870 9.360 60,472,196 9.0788 1.34%
2025-07-11 0 8.950 8.950 8.960 8.830 9.250 71,241,344 640,664,088 8.9929 8.950 8.950 8.960 8.830 9.250 71,241,344 8.9929 -0.89%
2025-07-10 0 9.030 9.020 9.030 8.390 9.140 125,915,239 1,115,110,577 8.8560 9.030 9.020 9.030 8.390 9.140 125,915,239 8.8560 7.63%
2025-07-09 0 8.390 8.380 8.390 7.940 8.470 74,577,731 617,010,916 8.2734 8.390 8.380 8.390 7.940 8.470 74,577,731 8.2734 4.74%
2025-07-08 0 8.010 8.010 8.020 7.730 8.180 75,525,943 600,255,251 7.9477 8.010 8.010 8.020 7.730 8.180 75,525,943 7.9477 3.76%
2025-07-07 0 7.720 7.710 7.720 7.590 7.830 34,996,953 269,391,535 7.6976 7.720 7.710 7.720 7.590 7.830 34,996,953 7.6976 0.39%
2025-07-04 0 7.690 7.690 7.700 7.250 7.920 102,316,659 782,488,520 7.6477 7.690 7.690 7.700 7.250 7.920 102,316,659 7.6477 5.49%
2025-07-03 0 7.290 7.280 7.290 7.200 7.500 45,514,600 334,626,600 7.3521 7.290 7.280 7.290 7.200 7.500 45,514,600 7.3521 2.68%
2025-07-02 0 7.100 7.090 7.100 6.840 7.140 42,711,261 299,640,537 7.0155 7.100 7.090 7.100 6.840 7.140 42,711,261 7.0155 4.72%
2025-06-30 0 6.780 6.770 6.780 6.770 7.050 21,014,854 144,993,480 6.8996 6.780 6.770 6.780 6.770 7.050 21,014,854 6.8996 -1.02%
2025-06-27 0 6.850 6.850 6.860 6.670 6.920 25,300,027 173,807,541 6.8699 6.850 6.850 6.860 6.670 6.920 25,300,027 6.8699 2.09%
2025-06-26 0 6.710 6.700 6.710 6.660 6.850 8,189,400 55,187,456 6.7389 6.710 6.700 6.710 6.660 6.850 8,189,400 6.7389 -2.33%
2025-06-25 0 6.870 6.860 6.870 6.800 6.940 14,563,280 100,026,878 6.8684 6.870 6.860 6.870 6.800 6.940 14,563,280 6.8684 1.18%
2025-06-24 0 6.790 6.780 6.790 6.660 6.910 19,846,096 135,505,573 6.8278 6.790 6.780 6.790 6.660 6.910 19,846,096 6.8278 1.95%
2025-06-23 0 6.660 6.650 6.660 6.520 6.710 14,343,197 95,025,250 6.6251 6.660 6.650 6.660 6.520 6.710 14,343,197 6.6251 0.76%
2025-06-20 0 6.610 6.610 6.620 6.530 6.630 40,427,732 266,904,229 6.6020 6.610 6.610 6.620 6.530 6.630 40,427,732 6.6020 0.76%
2025-06-19 0 6.560 6.550 6.560 6.510 6.770 14,283,000 93,834,281 6.5696 6.560 6.550 6.560 6.510 6.770 14,283,000 6.5696 -3.24%
2025-06-18 0 6.780 6.770 6.780 6.750 6.830 7,719,150 52,364,900 6.7838 6.780 6.770 6.780 6.750 6.830 7,719,150 6.7838 -0.73%
2025-06-17 0 6.830 6.820 6.830 6.750 6.910 15,072,700 103,313,977 6.8544 6.830 6.820 6.830 6.750 6.910 15,072,700 6.8544 0.44%
2025-06-16 0 6.800 6.790 6.800 6.570 6.940 26,065,861 177,917,698 6.8257 6.800 6.790 6.800 6.570 6.940 26,065,861 6.8257 1.95%
2025-06-13 0 6.670 6.660 6.670 6.550 6.780 20,984,199 139,706,777 6.6577 6.670 6.660 6.670 6.550 6.780 20,984,199 6.6577 -1.04%
2025-06-12 0 6.740 6.730 6.740 6.690 6.780 9,704,225 65,449,506 6.7444 6.740 6.730 6.740 6.690 6.780 9,704,225 6.7444 -0.74%
2025-06-11 0 6.790 6.780 6.790 6.730 6.830 10,981,891 74,536,129 6.7872 6.790 6.780 6.790 6.730 6.830 10,981,891 6.7872 -0.15%
2025-06-10 0 6.800 6.790 6.800 6.780 6.950 26,270,278 179,795,716 6.8441 6.800 6.790 6.800 6.780 6.950 26,270,278 6.8441 -0.73%
2025-06-09 0 6.850 6.840 6.850 6.800 6.900 10,141,406 69,628,187 6.8657 6.850 6.840 6.850 6.800 6.900 10,141,406 6.8657 0.00%
2025-06-06 0 6.850 6.840 6.850 6.710 6.890 12,822,714 87,352,241 6.8123 6.850 6.840 6.850 6.710 6.890 12,822,714 6.8123 1.18%
2025-06-05 0 6.770 6.760 6.770 6.700 6.900 12,712,176 86,166,941 6.7783 6.770 6.760 6.770 6.700 6.900 12,712,176 6.7783 -1.60%
2025-06-04 0 6.880 6.870 6.880 6.790 6.910 23,140,226 159,133,722 6.8769 6.880 6.870 6.880 6.790 6.910 23,140,226 6.8769 -0.15%
2025-06-03 0 6.890 6.880 6.890 6.820 6.910 23,316,275 160,610,168 6.8883 6.890 6.880 6.890 6.820 6.910 23,316,275 6.8883 1.03%
2025-06-02 0 6.820 6.810 6.820 6.680 6.820 10,339,652 69,613,929 6.7327 6.820 6.810 6.820 6.680 6.820 10,339,652 6.7327 -0.15%
2025-05-30 0 6.830 6.810 6.830 6.760 6.950 38,946,131 265,922,784 6.8280 6.830 6.810 6.830 6.760 6.950 38,946,131 6.8280 -0.73%
2025-05-29 0 6.880 6.880 6.890 6.810 6.950 46,899,762 322,815,091 6.8831 6.880 6.880 6.890 6.810 6.950 46,899,762 6.8831 -0.29%
2025-05-28 0 6.900 6.900 6.910 6.630 6.990 50,223,348 346,024,042 6.8897 6.900 6.900 6.910 6.630 6.990 50,223,348 6.8897 3.76%
2025-05-27 0 6.650 6.640 6.650 6.390 6.710 28,191,599 186,765,901 6.6249 6.650 6.640 6.650 6.390 6.710 28,191,599 6.6249 2.78%
2025-05-26 0 6.470 6.450 6.470 6.300 6.700 27,313,561 176,127,974 6.4484 6.470 6.450 6.470 6.300 6.700 27,313,561 6.4484 -0.77%
2025-05-23 0 6.520 6.510 6.520 6.360 6.720 61,956,289 409,389,992 6.6077 6.520 6.510 6.520 6.360 6.720 61,956,289 6.6077 1.56%
2025-05-22 0 6.420 6.410 6.420 6.300 6.530 38,727,486 249,488,165 6.4421 6.420 6.410 6.420 6.300 6.530 38,727,486 6.4421 1.10%
2025-05-21 0 6.350 6.340 6.350 6.160 6.400 16,625,449 104,997,421 6.3155 6.350 6.340 6.350 6.160 6.400 16,625,449 6.3155 0.16%
2025-05-20 0 6.340 6.320 6.340 6.310 6.450 9,809,238 62,444,424 6.3659 6.340 6.320 6.340 6.310 6.450 9,809,238 6.3659 -1.09%
2025-05-19 0 6.410 6.400 6.410 6.150 6.500 23,577,950 151,056,766 6.4067 6.410 6.400 6.410 6.150 6.500 23,577,950 6.4067 2.72%
2025-05-16 0 6.240 6.230 6.240 6.110 6.310 14,081,287 87,584,992 6.2200 6.240 6.230 6.240 6.110 6.310 14,081,287 6.2200 0.00%
2025-05-15 0 6.240 6.230 6.240 6.240 6.380 8,423,985 52,999,656 6.2915 6.240 6.230 6.240 6.240 6.380 8,423,985 6.2915 -2.04%
2025-05-14 0 6.370 6.360 6.370 6.290 6.390 11,692,714 74,160,948 6.3425 6.370 6.360 6.370 6.290 6.390 11,692,714 6.3425 -0.31%
2025-05-13 0 6.390 6.370 6.390 6.310 6.410 22,124,422 140,008,426 6.3282 6.390 6.370 6.390 6.310 6.410 22,124,422 6.3282 -0.16%
2025-05-12 0 6.400 6.390 6.400 6.200 6.450 20,507,813 130,368,495 6.3570 6.400 6.390 6.400 6.200 6.450 20,507,813 6.3570 2.56%
2025-05-09 0 6.240 6.240 6.250 6.070 6.250 18,010,235 110,940,246 6.1598 6.240 6.240 6.250 6.070 6.250 18,010,235 6.1598 0.81%
2025-05-08 0 6.190 6.180 6.190 6.130 6.290 14,568,103 90,212,190 6.1924 6.190 6.180 6.190 6.130 6.290 14,568,103 6.1924 -1.59%
2025-05-07 0 6.290 6.290 6.300 6.170 6.380 48,546,843 303,132,018 6.2441 6.290 6.290 6.300 6.170 6.380 48,546,843 6.2441 2.61%
2025-05-06 0 6.130 6.120 6.130 6.020 6.240 18,430,937 113,650,479 6.1663 6.130 6.120 6.130 6.020 6.240 18,430,937 6.1663 -0.16%
2025-05-02 0 6.140 6.130 6.140 5.970 6.180 11,626,967 71,005,685 6.1070 6.140 6.130 6.140 5.970 6.180 11,626,967 6.1070 1.66%
2025-04-30 0 6.040 6.030 6.040 5.920 6.060 11,856,886 71,303,834 6.0137 6.040 6.030 6.040 5.920 6.060 11,856,886 6.0137 0.83%
2025-04-29 0 5.990 5.990 6.000 5.920 6.050 13,911,892 83,537,548 6.0048 5.990 5.990 6.000 5.920 6.050 13,911,892 6.0048 -0.33%
2025-04-28 0 6.010 6.000 6.010 5.800 6.040 22,013,342 131,771,788 5.9860 6.010 6.000 6.010 5.800 6.040 22,013,342 5.9860 2.21%
2025-04-25 0 5.880 5.870 5.880 5.650 5.940 39,095,689 228,635,295 5.8481 5.880 5.870 5.880 5.650 5.940 39,095,689 5.8481 3.52%
2025-04-24 0 5.680 5.670 5.680 5.630 5.750 12,733,464 72,419,651 5.6873 5.680 5.670 5.680 5.630 5.750 12,733,464 5.6873 -0.53%
2025-04-23 0 5.710 5.710 5.720 5.540 5.740 29,935,396 170,085,317 5.6817 5.710 5.710 5.720 5.540 5.740 29,935,396 5.6817 2.51%
2025-04-22 0 5.570 5.560 5.570 5.450 5.630 25,746,401 143,636,254 5.5789 5.570 5.560 5.570 5.450 5.630 25,746,401 5.5789 1.46%
2025-04-17 0 5.490 5.490 5.500 5.440 5.590 16,117,372 88,722,793 5.5048 5.490 5.490 5.500 5.440 5.590 16,117,372 5.5048 0.00%
2025-04-16 0 5.490 5.480 5.490 5.420 5.770 35,788,960 199,567,008 5.5762 5.490 5.480 5.490 5.420 5.770 35,788,960 5.5762 -1.96%
2025-04-15 0 5.600 5.590 5.600 5.450 5.810 45,669,000 258,083,864 5.6512 5.600 5.590 5.600 5.450 5.810 45,669,000 5.6512 2.00%
2025-04-14 0 5.490 5.480 5.490 5.320 5.600 26,348,000 144,884,802 5.4989 5.490 5.480 5.490 5.320 5.600 26,348,000 5.4989 3.39%
2025-04-11 0 5.310 5.310 5.340 5.070 5.450 35,801,979 188,783,162 5.2730 5.310 5.310 5.340 5.070 5.450 35,801,979 5.2730 3.31%
2025-04-10 0 5.140 5.130 5.140 5.020 5.230 30,477,400 156,465,103 5.1338 5.140 5.130 5.140 5.020 5.230 30,477,400 5.1338 3.42%
2025-04-09 0 4.970 4.960 4.970 4.530 5.020 54,768,217 261,801,320 4.7802 4.970 4.960 4.970 4.530 5.020 54,768,217 4.7802 3.11%
2025-04-08 0 4.820 4.810 4.820 4.600 4.850 41,036,774 194,691,194 4.7443 4.820 4.810 4.820 4.600 4.850 41,036,774 4.7443 2.99%
2025-04-07 0 4.680 4.680 4.690 4.680 5.080 72,932,628 350,894,183 4.8112 4.680 4.680 4.690 4.680 5.080 72,932,628 4.8112 -14.29%
2025-04-03 0 5.460 5.460 5.470 5.360 5.520 16,215,720 87,701,534 5.4084 5.460 5.460 5.470 5.360 5.520 16,215,720 5.4084 -1.09%
2025-04-02 0 5.520 5.520 5.530 5.460 5.600 10,678,801 58,905,270 5.5161 5.520 5.520 5.530 5.460 5.600 10,678,801 5.5161 -0.18%
2025-04-01 0 5.530 5.520 5.530 5.520 5.670 27,171,001 151,243,161 5.5663 5.530 5.520 5.530 5.520 5.670 27,171,001 5.5663 -2.30%
2025-03-31 0 5.660 5.650 5.660 5.570 5.700 18,192,360 102,261,603 5.6211 5.660 5.650 5.660 5.570 5.700 18,192,360 5.6211 -0.53%
2025-03-28 0 5.690 5.680 5.690 5.680 5.850 12,602,915 72,081,817 5.7195 5.690 5.680 5.690 5.680 5.850 12,602,915 5.7195 -1.56%
2025-03-27 0 5.780 5.770 5.780 5.620 5.800 11,884,906 68,239,841 5.7417 5.780 5.770 5.780 5.620 5.800 11,884,906 5.7417 1.58%
2025-03-26 0 5.690 5.680 5.690 5.550 5.690 15,210,890 85,717,070 5.6352 5.690 5.680 5.690 5.550 5.690 15,210,890 5.6352 2.71%
2025-03-25 0 5.540 5.530 5.540 5.470 5.640 30,835,383 170,853,987 5.5408 5.540 5.530 5.540 5.470 5.640 30,835,383 5.5408 -1.77%
2025-03-24 0 5.640 5.640 5.660 5.630 5.800 32,895,777 186,794,241 5.6784 5.640 5.640 5.660 5.630 5.800 32,895,777 5.6784 -2.42%
2025-03-21 0 5.780 5.780 5.810 5.750 5.920 27,764,449 161,105,164 5.8026 5.780 5.780 5.810 5.750 5.920 27,764,449 5.8026 -2.36%
2025-03-20 0 5.920 5.910 5.920 5.900 6.060 13,498,763 80,165,089 5.9387 5.920 5.910 5.920 5.900 6.060 13,498,763 5.9387 -1.66%
2025-03-19 0 6.020 6.010 6.020 6.010 6.230 17,561,805 107,183,683 6.1032 6.020 6.010 6.020 6.010 6.230 17,561,805 6.1032 -2.11%
2025-03-18 0 6.150 6.140 6.150 5.970 6.150 25,681,980 155,867,174 6.0691 6.150 6.140 6.150 5.970 6.150 25,681,980 6.0691 3.19%
2025-03-17 0 5.960 5.950 5.960 5.890 5.990 15,597,363 92,813,854 5.9506 5.960 5.950 5.960 5.890 5.990 15,597,363 5.9506 0.51%
2025-03-14 0 5.930 5.920 5.930 5.800 5.930 16,977,597 99,938,831 5.8865 5.930 5.920 5.930 5.800 5.930 16,977,597 5.8865 1.72%
2025-03-13 0 5.830 5.820 5.830 5.730 5.980 36,407,200 211,499,426 5.8093 5.830 5.820 5.830 5.730 5.980 36,407,200 5.8093 -2.35%
2025-03-12 0 5.970 5.950 5.970 5.860 5.990 19,622,243 116,325,314 5.9282 5.970 5.950 5.970 5.860 5.990 19,622,243 5.9282 1.02%
2025-03-11 0 5.910 5.900 5.910 5.860 6.020 27,241,165 161,107,885 5.9141 5.910 5.900 5.910 5.860 6.020 27,241,165 5.9141 -2.31%
2025-03-10 0 6.050 6.040 6.050 5.890 6.070 31,963,708 191,109,707 5.9790 6.050 6.040 6.050 5.890 6.070 31,963,708 5.9790 2.02%
2025-03-07 0 5.930 5.930 5.940 5.880 6.440 62,012,000 373,387,693 6.0212 5.930 5.930 5.940 5.880 6.440 62,012,000 6.0212 -6.91%
2025-03-06 0 6.370 6.350 6.370 6.210 6.760 111,799,990 726,324,764 6.4966 6.370 6.350 6.370 6.210 6.760 111,799,990 6.4966 6.88%
2025-03-05 0 5.960 5.950 5.960 5.840 6.150 31,902,600 189,281,668 5.9331 5.960 5.950 5.960 5.840 6.150 31,902,600 5.9331 -0.50%
2025-03-04 0 5.990 5.990 6.000 5.800 6.130 34,709,000 205,038,234 5.9074 5.990 5.990 6.000 5.800 6.130 34,709,000 5.9074 -2.28%
2025-03-03 0 6.130 6.130 6.140 6.070 6.420 74,353,605 468,843,020 6.3056 6.130 6.130 6.140 6.070 6.420 74,353,605 6.3056 -4.52%
2025-02-28 0 6.420 6.410 6.420 6.360 6.790 196,793,932 1,265,971,430 6.4330 6.420 6.410 6.420 6.360 6.790 196,793,932 6.4330 -3.89%
2025-02-27 0 6.680 6.670 6.680 6.630 6.800 19,574,000 131,379,724 6.7120 6.680 6.670 6.680 6.630 6.800 19,574,000 6.7120 -0.89%
2025-02-26 0 6.740 6.730 6.740 6.600 6.900 25,696,914 174,599,612 6.7946 6.740 6.730 6.740 6.600 6.900 25,696,914 6.7946 2.28%
2025-02-25 0 6.590 6.570 6.590 6.500 6.640 12,902,400 84,734,801 6.5674 6.590 6.570 6.590 6.500 6.640 12,902,400 6.5674 0.00%
2025-02-24 0 6.590 6.580 6.590 6.450 6.660 16,473,200 108,101,210 6.5622 6.590 6.580 6.590 6.450 6.660 16,473,200 6.5622 -0.45%
2025-02-21 0 6.620 6.620 6.630 6.420 6.620 11,337,000 74,037,059 6.5306 6.620 6.620 6.630 6.420 6.620 11,337,000 6.5306 3.60%
2025-02-20 0 6.390 6.380 6.390 6.370 6.670 16,661,400 107,780,467 6.4689 6.390 6.380 6.390 6.370 6.670 16,661,400 6.4689 -3.33%
2025-02-19 0 6.610 6.600 6.610 6.450 6.640 16,550,100 108,204,269 6.5380 6.610 6.600 6.610 6.450 6.640 16,550,100 6.5380 -0.60%
2025-02-18 0 6.650 6.640 6.650 6.350 6.690 15,513,400 101,972,705 6.5732 6.650 6.640 6.650 6.350 6.690 15,513,400 6.5732 3.42%
2025-02-17 0 6.430 6.420 6.430 6.280 6.570 21,538,893 137,524,848 6.3850 6.430 6.420 6.430 6.280 6.570 21,538,893 6.3850 -2.13%
2025-02-14 0 6.570 6.560 6.570 6.390 6.680 19,857,263 129,412,728 6.5171 6.570 6.560 6.570 6.390 6.680 19,857,263 6.5171 0.00%
2025-02-13 0 6.570 6.560 6.570 6.530 6.960 26,071,130 174,683,174 6.7003 6.570 6.560 6.570 6.530 6.960 26,071,130 6.7003 -0.90%
2025-02-12 0 6.630 6.620 6.630 6.320 6.660 47,584,171 312,491,027 6.5671 6.630 6.620 6.630 6.320 6.660 47,584,171 6.5671 6.25%
2025-02-11 0 6.240 6.240 6.250 6.210 6.400 11,570,749 72,643,053 6.2782 6.240 6.240 6.250 6.210 6.400 11,570,749 6.2782 -2.19%
2025-02-10 0 6.380 6.380 6.390 6.220 6.420 11,332,400 72,116,898 6.3638 6.380 6.380 6.390 6.220 6.420 11,332,400 6.3638 0.16%
2025-02-07 0 6.370 6.360 6.370 6.220 6.420 15,450,458 97,457,104 6.3077 6.370 6.360 6.370 6.220 6.420 15,450,458 6.3077 -0.47%
2025-02-06 0 6.400 6.380 6.400 6.120 6.420 11,463,940 72,320,423 6.3085 6.400 6.380 6.400 6.120 6.420 11,463,940 6.3085 3.56%
2025-02-05 0 6.180 6.170 6.180 6.160 6.540 15,191,300 95,108,448 6.2607 6.180 6.170 6.180 6.160 6.540 15,191,300 6.2607 -5.50%
2025-02-04 0 6.540 6.530 6.540 6.260 6.800 28,113,000 183,843,639 6.5395 6.540 6.530 6.540 6.260 6.800 28,113,000 6.5395 5.31%
2025-02-03 0 6.210 6.200 6.210 6.010 6.340 11,262,251 70,353,817 6.2469 6.210 6.200 6.210 6.010 6.340 11,262,251 6.2469 -0.16%
2025-01-28 0 6.220 6.220 6.240 6.160 6.280 1,184,400 7,376,533 6.2281 6.220 6.220 6.240 6.160 6.280 1,184,400 6.2281 -0.48%
2025-01-27 0 6.250 6.210 6.250 6.010 6.280 11,193,000 69,482,359 6.2077 6.250 6.210 6.250 6.010 6.280 11,193,000 6.2077 2.97%
2025-01-24 0 6.070 6.050 6.070 5.850 6.090 10,543,247 63,311,985 6.0050 6.070 6.050 6.070 5.850 6.090 10,543,247 6.0050 2.36%
2025-01-23 0 5.930 5.920 5.930 5.880 6.120 17,382,948 103,803,368 5.9716 5.930 5.920 5.930 5.880 6.120 17,382,948 5.9716 -3.10%
2025-01-22 0 6.120 6.100 6.120 6.070 6.390 13,842,400 85,219,239 6.1564 6.120 6.100 6.120 6.070 6.390 13,842,400 6.1564 -4.38%
2025-01-21 0 6.400 6.400 6.410 6.300 6.450 6,122,300 38,975,183 6.3661 6.400 6.400 6.410 6.300 6.450 6,122,300 6.3661 0.31%
2025-01-20 0 6.380 6.380 6.390 6.290 6.470 10,577,000 67,360,103 6.3685 6.380 6.380 6.390 6.290 6.470 10,577,000 6.3685 0.79%
2025-01-17 0 6.330 6.320 6.330 6.230 6.470 11,028,600 69,843,591 6.3330 6.330 6.320 6.330 6.230 6.470 11,028,600 6.3330 -1.09%
2025-01-16 0 6.400 6.380 6.400 6.220 6.420 11,710,165 74,238,641 6.3397 6.400 6.380 6.400 6.220 6.420 11,710,165 6.3397 1.75%
2025-01-15 0 6.290 6.280 6.290 6.280 6.500 9,852,000 62,609,914 6.3550 6.290 6.280 6.290 6.280 6.500 9,852,000 6.3550 -1.72%
2025-01-14 0 6.400 6.390 6.400 6.060 6.480 13,696,900 86,532,006 6.3176 6.400 6.390 6.400 6.060 6.480 13,696,900 6.3176 2.73%
2025-01-13 0 6.230 6.220 6.230 6.110 6.430 19,364,000 119,956,596 6.1948 6.230 6.220 6.230 6.110 6.430 19,364,000 6.1948 -4.45%
2025-01-10 0 6.520 6.510 6.520 6.320 6.660 28,360,722 185,481,822 6.5401 6.520 6.510 6.520 6.320 6.660 28,360,722 6.5401 1.56%
2025-01-09 0 6.420 6.410 6.420 5.830 6.490 60,576,200 384,861,272 6.3533 6.420 6.410 6.420 5.830 6.490 60,576,200 6.3533 10.31%
2025-01-08 0 5.820 5.780 5.820 5.700 5.950 9,084,800 52,489,056 5.7777 5.820 5.780 5.820 5.700 5.950 9,084,800 5.7777 -2.18%
2025-01-07 0 5.950 5.950 5.960 5.760 5.970 13,178,200 77,376,168 5.8715 5.950 5.950 5.960 5.760 5.970 13,178,200 5.8715 1.71%
2025-01-06 0 5.850 5.840 5.850 5.660 5.890 7,802,000 45,307,140 5.8071 5.850 5.840 5.850 5.660 5.890 7,802,000 5.8071 3.36%
2025-01-03 0 5.660 5.650 5.660 5.580 5.980 17,099,800 97,691,097 5.7130 5.660 5.650 5.660 5.580 5.980 17,099,800 5.7130 -3.41%
2025-01-02 0 5.860 5.850 5.860 5.850 6.100 11,536,166 68,403,886 5.9295 5.860 5.850 5.860 5.850 6.100 11,536,166 5.9295 -4.40%
2024-12-31 0 6.130 6.110 6.130 6.060 6.200 7,953,600 48,791,686 6.1345 6.130 6.110 6.130 6.060 6.200 7,953,600 6.1345 0.33%
2024-12-30 0 6.110 6.100 6.110 6.010 6.130 8,701,478 52,872,153 6.0762 6.110 6.100 6.110 6.010 6.130 8,701,478 6.0762 0.33%
2024-12-27 0 6.090 6.080 6.090 5.960 6.200 12,112,477 73,130,889 6.0376 6.090 6.080 6.090 5.960 6.200 12,112,477 6.0376 -2.56%
2024-12-24 0 6.250 6.230 6.250 6.100 6.250 8,700,882 54,049,336 6.2119 6.250 6.230 6.250 6.100 6.250 8,700,882 6.2119 1.30%
2024-12-23 0 6.170 6.160 6.170 6.070 6.190 5,820,956 35,780,058 6.1468 6.170 6.160 6.170 6.070 6.190 5,820,956 6.1468 0.98%
2024-12-20 0 6.110 6.100 6.110 5.990 6.170 17,771,751 108,317,823 6.0949 6.110 6.100 6.110 5.990 6.170 17,771,751 6.0949 1.16%
2024-12-19 0 6.040 6.040 6.050 5.950 6.120 4,160,800 25,147,994 6.0440 6.040 6.040 6.050 5.950 6.120 4,160,800 6.0440 -0.33%
2024-12-18 0 6.060 6.050 6.060 5.840 6.100 4,945,333 29,834,211 6.0328 6.060 6.050 6.060 5.840 6.100 4,945,333 6.0328 2.71%
2024-12-17 0 5.900 5.900 5.910 5.890 6.080 7,963,306 47,370,401 5.9486 5.900 5.900 5.910 5.890 6.080 7,963,306 5.9486 -1.50%
2024-12-16 0 5.990 5.990 6.000 5.950 6.070 4,236,600 25,401,095 5.9956 5.990 5.990 6.000 5.950 6.070 4,236,600 5.9956 -0.99%
2024-12-13 0 6.050 6.040 6.050 6.000 6.160 8,279,670 50,124,585 6.0539 6.050 6.040 6.050 6.000 6.160 8,279,670 6.0539 -2.42%
2024-12-12 0 6.200 6.200 6.210 6.040 6.280 10,647,592 66,218,610 6.2191 6.200 6.200 6.210 6.040 6.280 10,647,592 6.2191 0.65%
2024-12-11 0 6.160 6.150 6.160 6.050 6.270 10,626,600 65,573,060 6.1707 6.160 6.150 6.160 6.050 6.270 10,626,600 6.1707 2.33%
2024-12-10 0 6.020 6.020 6.030 6.010 6.500 25,467,848 159,774,159 6.2736 6.020 6.020 6.030 6.010 6.500 25,467,848 6.2736 -3.68%
2024-12-09 0 6.250 6.240 6.250 5.960 6.250 13,803,000 84,257,128 6.1043 6.250 6.240 6.250 5.960 6.250 13,803,000 6.1043 1.96%
2024-12-06 0 6.130 6.130 6.140 5.870 6.170 26,696,455 162,073,781 6.0710 6.130 6.130 6.140 5.870 6.170 26,696,455 6.0710 3.55%
2024-12-05 0 5.920 5.920 5.930 5.730 5.920 6,257,200 36,559,986 5.8429 5.920 5.920 5.930 5.730 5.920 6,257,200 5.8429 0.34%
2024-12-04 0 5.900 5.890 5.900 5.700 5.940 9,777,714 57,522,148 5.8830 5.900 5.890 5.900 5.700 5.940 9,777,714 5.8830 1.90%
2024-12-03 0 5.790 5.770 5.790 5.620 5.850 8,253,800 47,113,508 5.7081 5.790 5.770 5.790 5.620 5.850 8,253,800 5.7081 -0.52%
2024-12-02 0 5.820 5.820 5.840 5.740 5.890 6,003,400 34,941,371 5.8203 5.820 5.820 5.840 5.740 5.890 6,003,400 5.8203 -0.34%
2024-11-29 0 5.840 5.820 5.840 5.630 5.890 7,883,916 45,801,888 5.8095 5.840 5.820 5.840 5.630 5.890 7,883,916 5.8095 3.18%
2024-11-28 0 5.660 5.650 5.660 5.590 5.900 12,029,800 68,390,326 5.6851 5.660 5.650 5.660 5.590 5.900 12,029,800 5.6851 -3.25%
2024-11-27 0 5.850 5.840 5.850 5.570 5.850 14,451,800 82,025,195 5.6758 5.850 5.840 5.850 5.570 5.850 14,451,800 5.6758 3.36%
2024-11-26 0 5.660 5.660 5.670 5.610 5.770 6,690,560 37,867,094 5.6598 5.660 5.660 5.670 5.610 5.770 6,690,560 5.6598 -0.88%
2024-11-25 0 5.710 5.700 5.710 5.640 5.790 6,835,105 39,136,596 5.7258 5.710 5.700 5.710 5.640 5.790 6,835,105 5.7258 0.00%
2024-11-22 0 5.710 5.700 5.710 5.650 5.880 11,106,864 63,543,235 5.7211 5.710 5.700 5.710 5.650 5.880 11,106,864 5.7211 -2.23%
2024-11-21 0 5.840 5.830 5.840 5.820 5.950 6,014,308 35,200,771 5.8528 5.840 5.830 5.840 5.820 5.950 6,014,308 5.8528 -1.18%
2024-11-20 0 5.910 5.900 5.920 5.830 5.920 6,004,200 35,371,781 5.8912 5.910 5.900 5.920 5.830 5.920 6,004,200 5.8912 0.34%
2024-11-19 0 5.890 5.880 5.890 5.860 5.980 7,277,200 43,026,918 5.9126 5.890 5.880 5.890 5.860 5.980 7,277,200 5.9126 -0.34%
2024-11-18 0 5.910 5.900 5.910 5.840 5.990 5,689,454 33,525,962 5.8927 5.910 5.900 5.910 5.840 5.990 5,689,454 5.8927 0.17%
2024-11-15 0 5.900 5.900 5.910 5.860 6.020 7,520,204 44,660,259 5.9387 5.900 5.900 5.910 5.860 6.020 7,520,204 5.9387 -0.17%
2024-11-14 0 5.910 5.900 5.910 5.890 6.180 17,174,200 103,173,786 6.0075 5.910 5.900 5.910 5.890 6.180 17,174,200 6.0075 -3.11%
2024-11-13 0 6.100 6.080 6.100 5.910 6.110 15,142,200 90,526,672 5.9784 6.100 6.080 6.100 5.910 6.110 15,142,200 5.9784 0.33%
2024-11-12 0 6.080 6.080 6.090 6.030 6.340 13,700,350 84,080,313 6.1371 6.080 6.080 6.090 6.030 6.340 13,700,350 6.1371 -2.72%
2024-11-11 0 6.250 6.250 6.260 6.050 6.250 15,328,800 94,559,475 6.1687 6.250 6.250 6.260 6.050 6.250 15,328,800 6.1687 -0.64%
2024-11-08 0 6.290 6.280 6.290 5.970 6.350 25,615,800 158,891,750 6.2029 6.290 6.280 6.290 5.970 6.350 25,615,800 6.2029 4.83%
2024-11-07 0 6.000 5.990 6.000 5.780 6.000 14,643,200 86,817,476 5.9289 6.000 5.990 6.000 5.780 6.000 14,643,200 5.9289 0.50%
2024-11-06 0 5.970 5.960 5.970 5.920 6.230 17,189,200 103,128,149 5.9996 5.970 5.960 5.970 5.920 6.230 17,189,200 5.9996 -4.02%
2024-11-05 0 6.220 6.220 6.230 6.050 6.230 8,659,400 53,272,515 6.1520 6.220 6.220 6.230 6.050 6.230 8,659,400 6.1520 1.30%
2024-11-04 0 6.140 6.140 6.150 6.010 6.360 10,949,001 67,100,474 6.1285 6.140 6.140 6.150 6.010 6.360 10,949,001 6.1285 -1.92%
2024-11-01 0 6.260 6.230 6.260 6.150 6.350 11,456,400 71,591,620 6.2491 6.260 6.230 6.260 6.150 6.350 11,456,400 6.2491 1.79%
2024-10-31 0 6.150 6.150 6.160 5.970 6.190 13,836,385 84,109,985 6.0789 6.150 6.150 6.160 5.970 6.190 13,836,385 6.0789 3.02%
2024-10-30 0 5.970 5.960 5.970 5.910 6.070 19,288,610 115,536,775 5.9899 5.970 5.960 5.970 5.910 6.070 19,288,610 5.9899 0.84%
2024-10-29 0 5.920 5.900 5.920 5.850 6.070 9,195,800 54,392,665 5.9149 5.920 5.900 5.920 5.850 6.070 9,195,800 5.9149 0.00%
2024-10-28 0 5.920 5.910 5.920 5.900 6.100 13,039,000 77,713,856 5.9601 5.920 5.910 5.920 5.900 6.100 13,039,000 5.9601 -0.84%
2024-10-25 0 5.970 5.960 5.970 5.850 6.110 10,937,800 65,846,444 6.0201 5.970 5.960 5.970 5.850 6.110 10,937,800 6.0201 2.05%
2024-10-24 0 5.850 5.850 5.860 5.820 6.000 8,419,016 49,439,263 5.8723 5.850 5.850 5.860 5.820 6.000 8,419,016 5.8723 -2.50%
2024-10-23 0 6.000 6.000 6.010 5.970 6.150 13,544,400 81,863,558 6.0441 6.000 6.000 6.010 5.970 6.150 13,544,400 6.0441 -0.99%
2024-10-22 0 6.060 6.060 6.070 6.010 6.160 6,263,600 38,246,286 6.1061 6.060 6.060 6.070 6.010 6.160 6,263,600 6.1061 0.00%
2024-10-21 0 6.060 6.040 6.060 5.970 6.220 12,208,458 73,990,685 6.0606 6.060 6.040 6.060 5.970 6.220 12,208,458 6.0606 -2.73%
2024-10-18 0 6.230 6.220 6.230 5.990 6.240 11,005,600 67,477,356 6.1312 6.230 6.220 6.230 5.990 6.240 11,005,600 6.1312 4.01%
2024-10-17 0 5.990 5.980 5.990 5.960 6.290 8,800,074 53,514,213 6.0811 5.990 5.980 5.990 5.960 6.290 8,800,074 6.0811 -3.23%
2024-10-16 0 6.190 6.180 6.190 6.060 6.250 9,058,000 56,031,555 6.1859 6.190 6.180 6.190 6.060 6.250 9,058,000 6.1859 1.64%
2024-10-15 0 6.090 6.090 6.100 6.010 6.340 18,207,800 111,646,763 6.1318 6.090 6.090 6.100 6.010 6.340 18,207,800 6.1318 -2.87%
2024-10-14 0 6.270 6.270 6.280 6.160 6.430 10,844,300 67,865,362 6.2582 6.270 6.270 6.280 6.160 6.430 10,844,300 6.2582 -2.49%
2024-10-10 0 6.430 6.420 6.430 6.290 6.580 13,846,200 88,932,663 6.4229 6.430 6.420 6.430 6.290 6.580 13,846,200 6.4229 1.26%
2024-10-09 0 6.350 6.350 6.360 6.230 6.570 19,936,044 127,207,819 6.3808 6.350 6.350 6.360 6.230 6.570 19,936,044 6.3808 -0.63%
2024-10-08 0 6.390 6.380 6.390 6.140 6.910 58,422,358 379,384,878 6.4938 6.390 6.380 6.390 6.140 6.910 58,422,358 6.4938 -6.03%
2024-10-07 0 6.800 6.790 6.800 6.760 7.100 29,127,785 199,494,475 6.8489 6.800 6.790 6.800 6.760 7.100 29,127,785 6.8489 -1.45%
2024-10-04 0 6.900 6.890 6.900 6.600 6.960 23,031,300 157,040,176 6.8186 6.900 6.890 6.900 6.600 6.960 23,031,300 6.8186 2.22%
2024-10-03 0 6.750 6.750 6.760 6.470 7.080 21,407,496 144,309,969 6.7411 6.750 6.750 6.760 6.470 7.080 21,407,496 6.7411 -4.66%
2024-10-02 0 7.080 7.080 7.090 7.020 7.340 35,655,442 256,344,459 7.1895 7.080 7.080 7.090 7.020 7.340 35,655,442 7.1895 0.85%
2024-09-30 0 7.020 6.990 7.020 6.890 7.350 45,102,200 319,793,426 7.0904 7.020 6.990 7.020 6.890 7.350 45,102,200 7.0904 1.89%
2024-09-27 0 6.890 6.880 6.890 6.470 6.990 40,312,800 272,668,090 6.7638 6.890 6.880 6.890 6.470 6.990 40,312,800 6.7638 6.00%
2024-09-26 0 6.500 6.490 6.500 6.280 6.560 34,974,000 225,180,418 6.4385 6.500 6.490 6.500 6.280 6.560 34,974,000 6.4385 3.17%
2024-09-25 0 6.300 6.300 6.310 6.210 6.550 25,090,372 160,216,436 6.3856 6.300 6.300 6.310 6.210 6.550 25,090,372 6.3856 3.96%
2024-09-24 0 6.060 6.060 6.070 5.680 6.170 30,509,800 182,598,179 5.9849 6.060 6.060 6.070 5.680 6.170 30,509,800 5.9849 8.80%
2024-09-23 0 5.570 5.570 5.580 5.450 5.870 11,218,200 63,333,467 5.6456 5.570 5.570 5.580 5.450 5.870 11,218,200 5.6456 -3.47%
2024-09-20 0 5.770 5.760 5.770 5.520 5.790 15,648,948 89,553,503 5.7227 5.770 5.760 5.770 5.520 5.790 15,648,948 5.7227 2.85%
2024-09-19 0 5.610 5.610 5.620 5.280 5.660 12,985,000 72,314,880 5.5691 5.610 5.610 5.620 5.280 5.660 12,985,000 5.5691 6.05%
2024-09-17 0 5.290 5.290 5.300 5.170 5.370 10,017,000 52,728,376 5.2639 5.290 5.290 5.300 5.170 5.370 10,017,000 5.2639 -1.49%
2024-09-16 0 5.370 5.370 5.390 5.220 5.650 8,642,800 46,280,924 5.3549 5.370 5.370 5.390 5.220 5.650 8,642,800 5.3549 -6.45%
2024-09-13 0 5.740 5.730 5.740 5.700 5.880 4,579,400 26,455,867 5.7771 5.740 5.730 5.740 5.700 5.880 4,579,400 5.7771 -1.88%
2024-09-12 0 5.850 5.840 5.850 5.600 5.880 8,788,600 50,497,903 5.7458 5.850 5.840 5.850 5.600 5.880 8,788,600 5.7458 4.46%
2024-09-11 0 5.600 5.590 5.600 5.570 5.790 12,703,895 71,497,151 5.6280 5.600 5.590 5.600 5.570 5.790 12,703,895 5.6280 -3.28%
2024-09-10 0 5.790 5.780 5.790 5.610 6.020 33,336,502 194,216,944 5.8260 5.790 5.780 5.790 5.610 6.020 33,336,502 5.8260 -1.36%
2024-09-09 0 5.870 5.860 5.870 5.790 6.300 74,950,400 443,805,988 5.9213 5.870 5.860 5.870 5.790 6.300 74,950,400 5.9213 -7.41%
2024-09-05 0 6.340 6.320 6.340 6.090 6.400 15,652,800 98,222,833 6.2751 6.340 6.320 6.340 6.090 6.400 15,652,800 6.2751 0.79%
2024-09-04 0 6.290 6.290 6.310 6.280 6.550 9,120,200 58,535,274 6.4182 6.290 6.290 6.310 6.280 6.550 9,120,200 6.4182 -1.26%
2024-09-03 0 6.370 6.360 6.370 6.050 6.540 17,318,600 110,000,100 6.3516 6.370 6.360 6.370 6.050 6.540 17,318,600 6.3516 4.94%
2024-09-02 0 6.070 6.040 6.070 5.880 6.090 9,015,200 53,697,096 5.9563 6.070 6.040 6.070 5.880 6.090 9,015,200 5.9563 0.50%
2024-08-30 0 6.040 6.040 6.070 5.930 6.200 11,494,983 70,201,866 6.1072 6.040 6.040 6.070 5.930 6.200 11,494,983 6.1072 0.67%
2024-08-29 0 6.000 5.990 6.000 5.870 6.150 14,285,800 86,005,516 6.0204 6.000 5.990 6.000 5.870 6.150 14,285,800 6.0203 -2.44%
2024-08-28 0 6.150 6.140 6.150 6.090 6.500 8,806,200 55,200,781 6.2684 6.150 6.140 6.150 6.090 6.500 8,806,200 6.2684 -5.38%
2024-08-27 0 6.500 6.490 6.500 6.300 6.570 6,675,705 43,263,607 6.4808 6.500 6.490 6.500 6.300 6.570 6,675,705 6.4808 2.20%
2024-08-26 0 6.360 6.360 6.370 6.240 6.480 6,791,000 43,295,175 6.3754 6.360 6.360 6.370 6.240 6.480 6,791,000 6.3754 1.92%
2024-08-23 0 6.240 6.230 6.240 6.150 6.600 11,957,000 75,116,058 6.2822 6.240 6.230 6.240 6.150 6.600 11,957,000 6.2822 -5.45%
2024-08-22 0 6.600 6.590 6.600 6.560 6.880 8,495,800 56,649,423 6.6679 6.600 6.590 6.600 6.560 6.880 8,495,800 6.6679 -1.79%
2024-08-21 0 6.720 6.710 6.720 6.460 6.800 11,089,463 73,806,448 6.6555 6.720 6.710 6.720 6.460 6.800 11,089,463 6.6555 -1.18%
2024-08-20 0 6.800 6.760 6.800 6.480 7.450 28,358,400 192,975,915 6.8049 6.800 6.760 6.800 6.480 7.450 28,358,400 6.8049 -5.95%
2024-08-19 0 7.230 7.230 7.240 7.000 7.450 39,791,369 287,796,303 7.2326 7.230 7.230 7.240 7.000 7.450 39,791,369 7.2326 6.17%
2024-08-16 0 6.810 6.800 6.810 6.500 7.050 20,374,400 140,135,782 6.8780 6.810 6.800 6.810 6.500 7.050 20,374,400 6.8780 -0.15%
2024-08-15 0 6.820 6.780 6.820 6.670 6.990 3,993,322 27,152,492 6.7995 6.820 6.780 6.820 6.670 6.990 3,993,322 6.7995 -0.29%
2024-08-14 0 6.840 6.770 6.840 6.640 7.090 8,331,600 57,311,338 6.8788 6.840 6.770 6.840 6.640 7.090 8,331,600 6.8788 3.17%
2024-08-13 0 6.630 6.590 6.630 6.480 6.700 3,592,400 23,585,493 6.5654 6.630 6.590 6.630 6.480 6.700 3,592,400 6.5654 1.84%
2024-08-12 0 6.510 6.510 6.520 6.240 6.590 3,784,000 24,541,734 6.4857 6.510 6.510 6.520 6.240 6.590 3,784,000 6.4857 4.33%
2024-08-09 0 6.240 6.230 6.240 6.170 6.330 3,319,000 20,754,851 6.2533 6.240 6.230 6.240 6.170 6.330 3,319,000 6.2533 1.96%
2024-08-08 0 6.120 6.090 6.120 6.020 6.230 4,605,200 28,226,973 6.1294 6.120 6.090 6.120 6.020 6.230 4,605,200 6.1294 0.49%
2024-08-07 0 6.090 6.080 6.090 5.990 6.150 1,556,154 9,479,892 6.0919 6.090 6.080 6.090 5.990 6.150 1,556,154 6.0919 0.50%
2024-08-06 0 6.060 6.060 6.070 5.990 6.180 1,678,800 10,237,184 6.0979 6.060 6.060 6.070 5.990 6.180 1,678,800 6.0979 1.51%
2024-08-05 0 5.970 5.960 5.970 5.850 6.180 3,986,800 23,754,876 5.9584 5.970 5.960 5.970 5.850 6.180 3,986,800 5.9584 -3.08%
2024-08-02 0 6.160 6.130 6.160 6.050 6.210 3,103,200 18,977,846 6.1156 6.160 6.130 6.160 6.050 6.210 3,103,200 6.1156 0.33%
2024-08-01 0 6.140 6.140 6.150 6.090 6.300 3,450,391 21,358,721 6.1902 6.140 6.140 6.150 6.090 6.300 3,450,391 6.1902 -0.16%
2024-07-31 0 6.150 6.140 6.150 5.710 6.320 4,154,900 25,625,815 6.1676 6.150 6.140 6.150 5.710 6.320 4,154,900 6.1676 3.19%
2024-07-30 0 5.960 5.950 5.960 5.830 6.130 4,837,600 28,768,862 5.9469 5.960 5.950 5.960 5.830 6.130 4,837,600 5.9469 -2.13%
2024-07-29 0 6.090 6.090 6.100 6.010 6.280 5,842,600 35,655,188 6.1026 6.090 6.090 6.100 6.010 6.280 5,842,600 6.1026 -3.03%
2024-07-26 0 6.280 6.270 6.280 6.230 6.530 1,941,400 12,326,526 6.3493 6.280 6.270 6.280 6.230 6.530 1,941,400 6.3493 -0.32%
2024-07-25 0 6.300 6.300 6.330 6.070 6.400 2,753,400 17,303,113 6.2843 6.300 6.300 6.330 6.070 6.400 2,753,400 6.2843 1.45%
2024-07-24 0 6.210 6.200 6.210 6.120 6.440 7,410,580 46,188,637 6.2328 6.210 6.200 6.210 6.120 6.440 7,410,580 6.2328 -3.42%
2024-07-23 0 6.430 6.430 6.450 6.320 6.890 13,974,600 90,709,559 6.4910 6.430 6.430 6.450 6.320 6.890 13,974,600 6.4910 -5.99%
2024-07-22 0 6.840 6.810 6.840 6.780 6.930 1,163,400 7,948,204 6.8319 6.840 6.810 6.840 6.780 6.930 1,163,400 6.8319 0.88%
2024-07-19 0 6.780 6.780 6.810 6.780 6.990 3,278,400 22,441,180 6.8452 6.780 6.780 6.810 6.780 6.990 3,278,400 6.8452 -2.73%
2024-07-18 0 6.970 6.960 6.970 6.900 7.100 10,500,000 73,223,625 6.9737 6.970 6.960 6.970 6.900 7.100 10,500,000 6.9737 -0.43%
2024-07-17 0 7.000 6.980 7.000 6.940 7.090 1,499,800 10,520,299 7.0145 7.000 6.980 7.000 6.940 7.090 1,499,800 7.0145 -0.57%
2024-07-16 0 7.040 7.030 7.040 6.820 7.080 3,987,496 27,746,069 6.9583 7.040 7.030 7.040 6.820 7.080 3,987,496 6.9583 0.43%
2024-07-15 0 7.010 7.010 7.020 7.010 7.120 1,962,800 13,836,016 7.0491 7.010 7.010 7.020 7.010 7.120 1,962,800 7.0491 -1.54%
2024-07-12 0 7.120 7.120 7.130 7.070 7.340 3,936,200 28,103,926 7.1399 7.120 7.120 7.130 7.070 7.340 3,936,200 7.1399 -3.00%
2024-07-11 0 7.340 7.310 7.340 7.110 7.390 4,054,000 29,543,690 7.2875 7.340 7.310 7.340 7.110 7.390 4,054,000 7.2875 1.94%
2024-07-10 0 7.200 7.190 7.200 7.110 7.370 1,905,620 13,665,020 7.1709 7.200 7.190 7.200 7.110 7.370 1,905,620 7.1709 -1.10%
2024-07-09 0 7.280 7.280 7.290 7.000 7.350 5,115,832 36,903,625 7.2136 7.280 7.280 7.290 7.000 7.350 5,115,832 7.2136 2.97%
2024-07-08 0 7.070 7.060 7.070 7.060 7.410 5,522,806 39,458,470 7.1446 7.070 7.060 7.070 7.060 7.410 5,522,806 7.1446 -4.59%
2024-07-05 0 7.410 7.400 7.410 7.360 7.480 1,568,000 11,619,139 7.4102 7.410 7.400 7.410 7.360 7.480 1,568,000 7.4102 -1.33%
2024-07-04 0 7.510 7.480 7.510 7.360 7.610 2,197,400 16,473,889 7.4970 7.510 7.480 7.510 7.360 7.610 2,197,400 7.4970 0.54%
2024-07-03 0 7.470 7.460 7.470 7.200 7.540 9,759,400 71,762,620 7.3532 7.470 7.460 7.470 7.200 7.540 9,759,400 7.3532 3.75%
2024-07-02 0 7.200 7.190 7.200 7.100 7.370 2,920,483 21,051,613 7.2083 7.200 7.190 7.200 7.100 7.370 2,920,483 7.2083 0.98%
2024-06-28 0 7.130 7.130 7.140 6.990 7.230 7,024,800 49,830,323 7.0935 7.130 7.130 7.140 6.990 7.230 7,024,800 7.0935 -1.25%
2024-06-27 0 7.220 7.210 7.220 7.080 7.370 11,528,059 83,163,074 7.2140 7.220 7.210 7.220 7.080 7.370 11,528,059 7.2140 -0.82%
2024-06-26 0 7.280 7.280 7.290 7.200 7.400 4,762,604 34,869,654 7.3216 7.280 7.280 7.290 7.200 7.400 4,762,604 7.3216 0.00%
2024-06-25 0 7.280 7.270 7.280 7.260 7.730 13,062,200 97,329,962 7.4513 7.280 7.270 7.280 7.260 7.730 13,062,200 7.4513 -2.41%
2024-06-24 0 7.460 7.460 7.480 6.940 8.330 126,206,325 994,435,300 7.8794 7.460 7.460 7.480 6.940 8.330 126,206,325 7.8794 -10.44%
2024-06-21 0 8.330 8.320 8.330 8.160 8.830 261,317,750 2,183,919,691 8.3573 8.330 8.320 8.330 8.160 8.830 261,317,750 8.3573 0.36%
2024-06-20 0 8.300 8.260 8.300 8.160 8.830 32,026,400 270,296,575 8.4398 8.300 8.260 8.300 8.160 8.830 32,026,400 8.4398 -5.14%
2024-06-19 0 8.750 8.750 8.760 8.520 8.930 16,040,359 140,003,125 8.7282 8.750 8.750 8.760 8.520 8.930 16,040,359 8.7282 1.98%
2024-06-18 0 8.580 8.580 8.590 8.330 8.660 33,795,718 288,075,474 8.5240 8.580 8.580 8.590 8.330 8.660 33,795,718 8.5240 3.00%
2024-06-17 0 8.330 8.330 8.340 7.910 8.480 19,219,600 159,561,324 8.3020 8.330 8.330 8.340 7.910 8.480 19,219,600 8.3020 4.12%
2024-06-14 0 8.000 7.990 8.000 7.910 8.120 11,559,200 92,813,672 8.0294 8.000 7.990 8.000 7.910 8.120 11,559,200 8.0294 0.00%
2024-06-13 0 8.000 7.960 8.000 7.910 8.100 18,262,550 145,671,077 7.9765 8.000 7.960 8.000 7.910 8.100 18,262,550 7.9765 0.76%
2024-06-12 0 7.940 7.940 7.970 7.660 8.010 12,295,800 97,181,239 7.9036 7.940 7.940 7.970 7.660 8.010 12,295,800 7.9036 3.66%
2024-06-11 0 7.660 7.650 7.660 7.440 8.000 7,721,800 59,424,967 7.6957 7.660 7.650 7.660 7.440 8.000 7,721,800 7.6957 -4.49%
2024-06-07 0 8.020 8.020 8.050 7.850 8.210 12,361,432 98,952,468 8.0049 8.020 8.020 8.050 7.850 8.210 12,361,432 8.0049 0.50%
2024-06-06 0 7.980 7.970 7.980 7.880 8.130 9,783,800 78,007,248 7.9731 7.980 7.970 7.980 7.880 8.130 9,783,800 7.9731 0.00%
2024-06-05 0 7.980 7.960 7.980 7.820 8.130 7,657,400 61,204,571 7.9929 7.980 7.960 7.980 7.820 8.130 7,657,400 7.9929 -0.87%
2024-06-04 0 8.050 8.040 8.050 7.800 8.230 13,277,600 107,016,288 8.0599 8.050 8.040 8.050 7.800 8.230 13,277,600 8.0599 1.51%
2024-06-03 0 7.930 7.910 7.930 7.600 7.960 11,170,400 87,373,369 7.8219 7.930 7.910 7.930 7.600 7.960 11,170,400 7.8219 3.93%
2024-05-31 0 7.630 7.630 7.680 7.610 7.870 11,134,400 86,221,605 7.7437 7.630 7.630 7.680 7.610 7.870 11,134,400 7.7437 -1.04%
2024-05-30 0 7.710 7.710 7.720 7.510 8.020 18,772,200 146,133,342 7.7846 7.710 7.710 7.720 7.510 8.020 18,772,200 7.7846 -1.15%
2024-05-29 0 7.800 7.760 7.800 6.660 8.880 75,999,600 599,865,230 7.8930 7.800 7.760 7.800 6.660 8.880 75,999,600 7.8930 -6.59%
2024-05-28 0 8.350 8.320 8.350 8.030 8.460 18,564,200 155,141,532 8.3570 8.350 8.320 8.350 8.030 8.460 18,564,200 8.3570 3.09%
2024-05-27 0 8.100 8.060 8.100 7.950 8.700 23,763,600 194,955,158 8.2039 8.100 8.060 8.100 7.950 8.700 23,763,600 8.2039 -2.29%
2024-05-24 0 8.290 8.260 8.290 7.940 8.440 13,890,933 112,950,572 8.1312 8.290 8.260 8.290 7.940 8.440 13,890,933 8.1312 1.59%
2024-05-23 0 8.160 8.140 8.160 8.110 8.500 8,802,400 72,665,805 8.2552 8.160 8.140 8.160 8.110 8.500 8,802,400 8.2552 -3.55%
2024-05-22 0 8.460 8.460 8.480 8.350 8.580 7,529,632 63,972,627 8.4961 8.460 8.460 8.480 8.350 8.580 7,529,632 8.4961 0.24%
2024-05-21 0 8.440 8.430 8.440 8.270 8.530 10,652,200 89,831,501 8.4331 8.440 8.430 8.440 8.270 8.530 10,652,200 8.4331 1.08%
2024-05-20 0 8.350 8.330 8.350 8.100 8.500 8,055,800 67,478,118 8.3763 8.350 8.330 8.350 8.100 8.500 8,055,800 8.3763 2.33%
2024-05-17 0 8.160 8.110 8.160 8.030 8.370 11,261,346 91,654,863 8.1389 8.160 8.110 8.160 8.030 8.370 11,261,346 8.1389 -1.21%
2024-05-16 0 8.260 8.250 8.260 8.040 8.600 12,844,800 105,870,221 8.2423 8.260 8.250 8.260 8.040 8.600 12,844,800 8.2423 -2.59%
2024-05-14 0 8.480 8.480 8.490 8.010 9.200 28,070,900 241,980,735 8.6203 8.480 8.480 8.490 8.010 9.200 28,070,900 8.6203 5.87%
2024-05-13 0 8.010 8.000 8.010 7.710 8.020 10,194,600 80,967,767 7.9422 8.010 8.000 8.010 7.710 8.020 10,194,600 7.9422 1.14%
2024-05-10 0 7.920 7.920 7.930 7.630 8.180 12,296,100 98,187,484 7.9853 7.920 7.920 7.930 7.630 8.180 12,296,100 7.9853 3.80%
2024-05-09 0 7.630 7.600 7.630 7.100 7.650 10,419,400 77,708,008 7.4580 7.630 7.600 7.630 7.100 7.650 10,419,400 7.4580 4.09%
2024-05-08 0 7.330 7.320 7.330 6.930 7.340 5,409,200 38,939,023 7.1987 7.330 7.320 7.330 6.930 7.340 5,409,200 7.1987 5.01%
2024-05-07 0 6.980 6.980 7.000 6.980 7.320 3,820,400 27,159,308 7.1090 6.980 6.980 7.000 6.980 7.320 3,820,400 7.1090 -3.46%
2024-05-06 0 7.230 7.230 7.240 6.800 7.550 16,440,200 117,548,512 7.1501 7.230 7.230 7.240 6.800 7.550 16,440,200 7.1501 5.39%
2024-05-03 0 6.860 6.840 6.860 6.700 7.020 20,780,330 143,274,751 6.8947 6.860 6.840 6.860 6.700 7.020 20,780,330 6.8947 2.69%
2024-05-02 0 6.680 6.670 6.680 5.960 6.890 24,248,769 159,382,467 6.5728 6.680 6.670 6.680 5.960 6.890 24,248,769 6.5728 11.33%
2024-04-30 0 6.000 6.000 6.020 5.850 6.390 9,588,200 57,948,118 6.0437 6.000 6.000 6.020 5.850 6.390 9,588,200 6.0437 -2.76%
2024-04-29 0 6.170 6.150 6.170 5.300 6.500 60,570,496 349,662,710 5.7728 6.170 6.150 6.170 5.300 6.500 60,570,496 5.7728 -3.14%
2024-04-26 0 6.370 6.370 6.400 6.160 7.480 14,934,000 97,482,581 6.5276 6.370 6.370 6.400 6.160 7.480 14,934,000 6.5276 -12.14%
2024-04-25 0 7.250 7.210 7.250 6.800 7.300 11,171,600 78,659,456 7.0410 7.250 7.210 7.250 6.800 7.300 11,171,600 7.0410 3.57%
2024-04-24 0 7.000 7.000 7.040 6.680 7.170 21,639,600 148,057,293 6.8420 7.000 7.000 7.040 6.680 7.170 21,639,600 6.8420 1.30%
2024-04-23 0 6.910 6.910 6.920 6.770 7.200 11,004,800 78,843,313 7.1644 6.910 6.910 6.920 6.770 7.200 11,004,800 7.1644 -5.21%
2024-04-22 0 7.290 7.260 7.290 7.000 7.620 7,148,000 51,818,494 7.2494 7.290 7.260 7.290 7.000 7.620 7,148,000 7.2494 -3.19%
2024-04-19 0 7.530 7.500 7.530 7.290 7.980 4,979,220 37,189,047 7.4688 7.530 7.500 7.530 7.290 7.980 4,979,220 7.4688 -2.59%
2024-04-18 0 7.730 7.720 7.730 7.690 8.420 6,823,800 53,866,410 7.8939 7.730 7.720 7.730 7.690 8.420 6,823,800 7.8939 -7.09%
2024-04-17 0 8.320 8.300 8.320 8.280 9.250 24,831,200 224,382,159 9.0363 8.320 8.300 8.320 8.280 9.250 24,831,200 9.0363 -8.37%
2024-04-16 0 9.080 9.050 9.080 8.990 9.500 2,408,000 21,895,712 9.0929 9.080 9.050 9.080 8.990 9.500 2,408,000 9.0929 -1.94%
2024-04-15 0 9.260 9.250 9.260 8.660 10.54 5,037,200 46,593,655 9.2499 9.260 9.250 9.260 8.660 10.54 5,037,200 9.2499 -13.13%
2024-04-12 0 10.66 10.48 10.66 10.18 10.70 4,609,200 48,418,882 10.505 10.66 10.48 10.66 10.18 10.70 4,609,200 10.505 3.50%
2024-04-11 0 10.30 10.30 10.32 10.18 10.64 2,541,000 26,239,566 10.326 10.30 10.30 10.32 10.18 10.64 2,541,000 10.326 -1.90%
2024-04-10 0 10.50 10.50 10.58 10.50 11.00 14,963,200 170,053,768 11.365 10.50 10.50 10.58 10.50 11.00 14,963,200 11.365 -4.55%
2024-04-09 0 11.00 10.90 11.00 10.10 11.00 4,896,800 51,604,922 10.538 11.00 10.90 11.00 10.10 11.00 4,896,800 10.538 9.78%
2024-04-08 0 10.02 9.990 10.02 9.880 10.18 1,801,800 18,120,268 10.057 10.02 9.990 10.02 9.880 10.18 1,801,800 10.057 0.20%
2024-04-05 0 10.00 9.970 10.00 9.960 10.46 1,233,200 12,378,832 10.038 10.00 9.970 10.00 9.960 10.46 1,233,200 10.038 -0.60%
2024-04-03 0 10.06 10.02 10.06 9.920 10.32 16,018,400 173,741,816 10.846 10.06 10.02 10.06 9.920 10.32 16,018,400 10.846 -3.82%
2024-04-02 0 10.46 10.44 10.46 9.800 10.48 5,014,500 51,030,204 10.177 10.46 10.44 10.46 9.800 10.48 5,014,500 10.177 -0.19%
2024-03-28 0 10.48 10.42 10.48 10.22 11.04 959,800 10,168,256 10.594 10.48 10.42 10.48 10.22 11.04 959,800 10.594 -3.85%
2024-03-27 0 10.90 10.80 10.90 10.76 11.06 4,757,600 51,761,376 10.880 10.90 10.80 10.90 10.76 11.06 4,757,600 10.880 -0.37%
2024-03-26 0 10.94 10.94 11.10 10.94 11.28 903,200 10,010,672 11.084 10.94 10.94 11.10 10.94 11.28 903,200 11.084 -3.01%
2024-03-25 0 11.28 11.28 11.30 11.16 11.40 4,642,600 52,322,060 11.270 11.28 11.28 11.30 11.16 11.40 4,642,600 11.270 -1.23%
2024-03-22 0 11.42 11.32 11.42 11.14 11.50 2,110,000 23,839,851 11.299 11.42 11.32 11.42 11.14 11.50 2,110,000 11.299 1.06%
2024-03-21 0 11.30 11.18 11.20 11.02 11.48 2,909,600 32,557,880 11.190 11.30 11.18 11.20 11.02 11.48 2,909,600 11.190 1.80%
2024-03-20 0 11.10 11.10 11.20 10.74 11.26 5,128,800 56,743,105 11.064 11.10 11.10 11.20 10.74 11.26 5,128,800 11.064 2.59%
2024-03-19 0 10.82 10.80 10.82 10.72 11.24 1,752,200 19,373,630 11.057 10.82 10.80 10.82 10.72 11.24 1,752,200 11.057 -3.39%
2024-03-18 0 11.20 11.20 11.26 11.16 11.42 4,486,600 50,798,212 11.322 11.20 11.20 11.26 11.16 11.42 4,486,600 11.322 -1.93%
2024-03-15 0 11.42 11.34 11.42 11.30 11.58 4,707,200 53,691,918 11.406 11.42 11.34 11.42 11.30 11.58 4,707,200 11.406 0.00%
2024-03-14 0 11.42 11.38 11.42 11.08 11.44 4,527,800 51,200,948 11.308 11.42 11.38 11.42 11.08 11.44 4,527,800 11.308 1.24%
2024-03-13 0 11.28 11.20 11.28 10.76 12.26 3,365,600 39,069,674 11.609 11.28 11.20 11.28 10.76 12.26 3,365,600 11.609 -8.29%
2024-03-12 0 12.30 12.28 12.30 11.98 12.38 4,779,400 58,416,124 12.222 12.30 12.28 12.30 11.98 12.38 4,779,400 12.222 2.67%
2024-03-11 0 11.98 11.98 12.00 11.66 12.02 4,719,600 55,867,454 11.837 11.98 11.98 12.00 11.66 12.02 4,719,600 11.837 -0.17%
2024-03-08 0 12.00 11.98 12.00 11.90 12.24 3,675,000 44,361,888 12.071 12.00 11.98 12.00 11.90 12.24 3,675,000 12.071 -0.66%
2024-03-07 0 12.08 12.04 12.08 11.60 12.08 4,696,000 55,557,600 11.831 12.08 12.04 12.08 11.60 12.08 4,696,000 11.831 2.03%
2024-03-06 0 11.84 11.76 11.84 11.42 11.92 4,878,000 57,180,940 11.722 11.84 11.76 11.84 11.42 11.92 4,878,000 11.722 2.96%
2024-03-05 0 11.50 11.46 11.50 11.40 11.70 2,960,200 34,170,948 11.543 11.50 11.46 11.50 11.40 11.70 2,960,200 11.543 -0.17%
2024-03-04 0 11.52 11.48 11.52 11.44 12.00 4,478,200 51,604,030 11.523 11.52 11.48 11.52 11.44 12.00 4,478,200 11.523 -3.52%
2024-03-01 0 11.94 11.90 11.94 11.80 12.10 3,801,600 45,487,016 11.965 11.94 11.90 11.94 11.80 12.10 3,801,600 11.965 -0.50%
2024-02-29 0 12.00 12.00 12.04 11.74 12.20 4,134,200 49,511,212 11.976 12.00 12.00 12.04 11.74 12.20 4,134,200 11.976 1.01%
2024-02-28 0 11.88 11.86 11.88 11.60 11.90 4,521,800 53,306,978 11.789 11.88 11.86 11.88 11.60 11.90 4,521,800 11.789 1.54%
2024-02-27 0 11.70 11.68 11.70 11.40 11.98 4,322,800 50,735,496 11.737 11.70 11.68 11.70 11.40 11.98 4,322,800 11.737 2.09%
2024-02-26 0 11.46 11.40 11.46 11.38 12.04 4,696,200 54,821,260 11.674 11.46 11.40 11.46 11.38 12.04 4,696,200 11.674 -2.72%
2024-02-23 0 11.78 11.78 11.80 10.96 11.88 5,476,200 62,574,308 11.427 11.78 11.78 11.80 10.96 11.88 5,476,200 11.427 6.13%
2024-02-22 0 11.10 11.00 11.10 10.86 11.28 4,565,000 50,559,108 11.075 11.10 11.00 11.10 10.86 11.28 4,565,000 11.075 2.40%
2024-02-21 0 10.84 10.84 10.88 10.44 11.18 4,873,600 52,918,344 10.858 10.84 10.84 10.88 10.44 11.18 4,873,600 10.858 1.50%
2024-02-20 0 10.68 10.66 10.68 10.22 11.98 4,441,400 47,893,808 10.783 10.68 10.66 10.68 10.22 11.98 4,441,400 10.783 -9.03%
2024-02-19 0 11.74 11.74 11.90 11.30 12.38 4,418,400 52,419,080 11.864 11.74 11.74 11.90 11.30 12.38 4,418,400 11.864 -2.49%
2024-02-16 0 12.04 12.02 12.04 10.20 13.70 7,544,400 88,118,759 11.680 12.04 12.02 12.04 10.20 13.70 7,544,400 11.680 -12.50%
2024-02-15 0 13.76 13.60 13.76 13.52 13.90 1,912,400 26,187,628 13.694 13.76 13.60 13.76 13.52 13.90 1,912,400 13.694 0.29%
2024-02-14 0 13.72 13.72 13.78 13.38 14.00 1,775,600 24,415,248 13.750 13.72 13.72 13.78 13.38 14.00 1,775,600 13.750 -2.70%
2024-02-09 0 14.10 14.02 14.10 13.24 14.12 2,446,800 33,540,160 13.708 14.10 14.02 14.10 13.24 14.12 2,446,800 13.708 4.60%
2024-02-08 0 13.48 13.46 13.48 13.26 14.82 3,026,200 43,453,520 14.359 13.48 13.46 13.48 13.26 14.82 3,026,200 14.359 -10.13%
2024-02-07 0 15.00 14.70 15.00 14.20 15.00 5,344,800 77,539,594 14.507 15.00 14.70 15.00 14.20 15.00 5,344,800 14.507 5.49%
2024-02-06 0 14.22 14.22 14.32 13.96 14.60 4,522,800 64,669,676 14.299 14.22 14.22 14.32 13.96 14.60 4,522,800 14.299 0.85%
2024-02-05 0 14.10 14.10 14.20 13.10 14.60 2,119,800 29,524,028 13.928 14.10 14.10 14.20 13.10 14.60 2,119,800 13.928 6.33%
2024-02-02 0 13.26 13.26 13.30 13.10 15.96 2,796,764 40,422,406 14.453 13.26 13.26 13.30 13.10 15.96 2,796,764 14.453 -15.86%
2024-02-01 0 15.76 15.76 15.78 15.18 15.90 4,453,000 69,514,240 15.611 15.76 15.76 15.78 15.18 15.90 4,453,000 15.611 2.20%
2024-01-31 0 15.42 15.34 15.42 15.28 16.20 2,423,400 38,410,012 15.850 15.42 15.34 15.42 15.28 16.20 2,423,400 15.850 -4.34%
2024-01-30 0 16.12 16.12 16.14 15.68 16.42 4,451,800 71,197,836 15.993 16.12 16.12 16.14 15.68 16.42 4,451,800 15.993 0.25%
2024-01-29 0 16.08 16.00 16.08 15.50 16.10 4,518,800 71,634,904 15.853 16.08 16.00 16.08 15.50 16.10 4,518,800 15.853 3.21%
2024-01-26 0 15.58 15.50 15.64 15.44 16.38 4,476,600 70,941,768 15.847 15.58 15.50 15.64 15.44 16.38 4,476,600 15.847 -4.88%
2024-01-25 0 16.38 16.38 16.40 15.80 16.46 4,727,200 75,872,736 16.050 16.38 16.38 16.40 15.80 16.46 4,727,200 16.050 2.76%
2024-01-24 0 15.94 15.84 15.94 15.66 16.02 3,108,400 49,279,884 15.854 15.94 15.84 15.94 15.66 16.02 3,108,400 15.854 0.13%
2024-01-23 0 15.92 15.88 15.92 15.60 16.04 4,568,000 72,313,800 15.831 15.92 15.88 15.92 15.60 16.04 4,568,000 15.831 2.18%
2024-01-22 0 15.58 15.54 15.58 15.16 15.66 4,475,600 69,297,596 15.483 15.58 15.54 15.58 15.16 15.66 4,475,600 15.483 1.17%
2024-01-19 0 15.40 15.32 15.40 15.26 16.30 2,049,800 32,202,412 15.710 15.40 15.32 15.40 15.26 16.30 2,049,800 15.710 -5.29%
2024-01-18 0 16.26 16.20 16.26 15.60 16.26 4,524,400 71,968,454 15.907 16.26 16.20 16.26 15.60 16.26 4,524,400 15.907 4.90%
2024-01-17 0 15.50 15.48 15.52 15.38 15.82 1,595,200 24,831,696 15.567 15.50 15.48 15.52 15.38 15.82 1,595,200 15.567 -2.02%
2024-01-16 0 15.82 15.82 16.00 15.64 16.00 1,876,100 29,733,750 15.849 15.82 15.82 16.00 15.64 16.00 1,876,100 15.849 0.25%
2024-01-15 0 15.78 15.72 15.78 15.68 16.22 1,912,000 30,652,748 16.032 15.78 15.72 15.78 15.68 16.22 1,912,000 16.032 -1.62%
2024-01-12 0 16.04 16.04 16.06 15.66 16.06 2,369,000 37,573,472 15.860 16.04 16.04 16.06 15.66 16.06 2,369,000 15.860 2.17%
2024-01-11 0 15.70 15.66 15.70 15.36 15.76 2,184,000 34,024,028 15.579 15.70 15.66 15.70 15.36 15.76 2,184,000 15.579 1.29%
2024-01-10 0 15.50 15.46 15.54 15.40 15.74 1,868,600 29,148,016 15.599 15.50 15.46 15.54 15.40 15.74 1,868,600 15.599 -0.90%
2024-01-09 0 15.64 15.52 15.66 15.04 15.68 4,574,800 70,435,860 15.396 15.64 15.52 15.66 15.04 15.68 4,574,800 15.396 2.36%
2024-01-08 0 15.28 15.28 15.30 14.72 15.46 3,044,400 46,038,135 15.122 15.28 15.28 15.30 14.72 15.46 3,044,400 15.122 2.41%
2024-01-05 0 14.92 14.92 14.98 14.82 16.54 5,090,200 79,860,048 15.689 14.92 14.92 14.98 14.82 16.54 5,090,200 15.689 -8.80%
2024-01-04 0 16.36 16.20 16.36 15.90 16.36 4,764,600 77,311,072 16.226 16.36 16.20 16.36 15.90 16.36 4,764,600 16.226 1.61%
2024-01-03 0 16.10 16.10 16.12 15.44 16.20 4,712,439 75,163,885 15.950 16.10 16.10 16.12 15.44 16.20 4,712,439 15.950 3.34%
2024-01-02 0 15.58 15.50 15.60 15.30 15.88 4,730,200 73,585,364 15.557 15.58 15.50 15.60 15.30 15.88 4,730,200 15.557 -1.52%
2023-12-29 0 15.82 15.82 15.86 15.60 16.16 4,586,100 72,881,376 15.892 15.82 15.82 15.86 15.60 16.16 4,586,100 15.892 0.13%
2023-12-28 0 15.80 15.80 15.90 14.88 15.90 3,151,000 48,549,432 15.408 15.80 15.80 15.90 14.88 15.90 3,151,000 15.408 4.50%
2023-12-27 0 15.12 15.04 15.12 14.50 15.14 2,852,300 42,728,122 14.980 15.12 15.04 15.12 14.50 15.14 2,852,300 14.980 1.75%
2023-12-22 0 14.86 14.84 14.86 14.54 15.20 2,609,800 38,614,112 14.796 14.86 14.84 14.86 14.54 15.20 2,609,800 14.796 -0.93%
2023-12-21 0 15.00 15.00 15.04 14.10 15.18 4,332,900 63,543,590 14.665 15.00 15.00 15.04 14.10 15.18 4,332,900 14.665 4.17%
2023-12-20 0 14.40 14.36 14.40 13.82 14.46 2,902,600 40,816,810 14.062 14.40 14.36 14.40 13.82 14.46 2,902,600 14.062 3.60%
2023-12-19 0 13.90 13.90 13.92 13.28 13.98 2,534,600 34,832,608 13.743 13.90 13.90 13.92 13.28 13.98 2,534,600 13.743 2.21%
2023-12-18 0 13.60 13.52 13.60 13.34 13.94 2,375,600 32,285,656 13.591 13.60 13.52 13.60 13.34 13.94 2,375,600 13.591 -1.02%
2023-12-15 0 13.74 13.72 13.74 12.84 13.88 6,184,650 83,703,790 13.534 13.74 13.72 13.74 12.84 13.88 6,184,650 13.534 5.05%
2023-12-14 0 13.08 13.06 13.08 12.94 14.46 5,484,600 74,689,288 13.618 13.08 13.06 13.08 12.94 14.46 5,484,600 13.618 -8.15%
2023-12-13 0 14.24 14.24 14.30 13.98 14.68 5,236,500 75,761,667 14.468 14.24 14.24 14.30 13.98 14.68 5,236,500 14.468 1.71%
2023-12-12 0 14.00 13.98 14.00 13.30 14.06 4,866,400 66,933,472 13.754 14.00 13.98 14.00 13.30 14.06 4,866,400 13.754 4.63%
2023-12-11 0 13.38 13.36 13.38 12.78 13.44 4,586,600 59,881,484 13.056 13.38 13.36 13.38 12.78 13.44 4,586,600 13.056 1.98%
2023-12-08 0 13.12 13.02 13.12 12.82 13.20 3,277,200 42,555,414 12.985 13.12 13.02 13.12 12.82 13.20 3,277,200 12.985 0.15%
2023-12-07 0 13.10 13.10 13.16 12.62 13.24 4,660,601 60,205,898 12.918 13.10 13.10 13.16 12.62 13.24 4,660,601 12.918 0.92%
2023-12-06 0 12.98 12.92 12.98 12.82 13.28 4,489,400 58,656,284 13.066 12.98 12.92 12.98 12.82 13.28 4,489,400 13.066 -0.61%
2023-12-05 0 13.06 13.00 13.06 12.80 13.30 4,489,600 58,573,632 13.047 13.06 13.00 13.06 12.80 13.30 4,489,600 13.047 -1.06%
2023-12-04 0 13.20 13.18 13.20 12.94 13.96 4,493,400 59,794,880 13.307 13.20 13.18 13.20 12.94 13.96 4,493,400 13.307 -5.58%
2023-12-01 0 13.98 13.96 13.98 12.80 14.04 6,253,800 84,000,836 13.432 13.98 13.96 13.98 12.80 14.04 6,253,800 13.432 9.22%
2023-11-30 0 12.80 12.80 12.82 11.88 12.90 5,078,900 63,537,113 12.510 12.80 12.80 12.82 11.88 12.90 5,078,900 12.510 6.84%
2023-11-29 0 11.98 11.98 12.00 11.68 12.08 2,804,600 33,192,808 11.835 11.98 11.98 12.00 11.68 12.08 2,804,600 11.835 1.87%
2023-11-28 0 11.76 11.76 11.78 11.68 12.04 2,465,000 29,153,256 11.827 11.76 11.76 11.78 11.68 12.04 2,465,000 11.827 -0.84%
2023-11-27 0 11.86 11.86 11.88 11.82 12.16 2,221,800 26,594,804 11.970 11.86 11.86 11.88 11.82 12.16 2,221,800 11.970 -1.66%
2023-11-24 0 12.06 12.04 12.06 11.40 12.18 3,024,600 35,965,800 11.891 12.06 12.04 12.06 11.40 12.18 3,024,600 11.891 0.84%
2023-11-23 0 11.96 11.86 11.96 10.72 11.98 4,464,400 51,781,748 11.599 11.96 11.86 11.96 10.72 11.98 4,464,400 11.599 3.64%
2023-11-22 0 11.54 11.54 11.58 11.10 11.80 2,368,400 27,485,288 11.605 11.54 11.54 11.58 11.10 11.80 2,368,400 11.605 1.23%
2023-11-21 0 11.40 11.38 11.40 10.98 11.60 2,067,200 23,575,012 11.404 11.40 11.38 11.40 10.98 11.60 2,067,200 11.404 -1.38%
2023-11-20 0 11.56 11.56 11.64 11.30 11.72 3,119,000 35,787,204 11.474 11.56 11.56 11.64 11.30 11.72 3,119,000 11.474 -0.34%
2023-11-17 0 11.60 11.60 11.62 11.58 12.00 5,653,600 66,624,472 11.784 11.60 11.60 11.62 11.58 12.00 5,653,600 11.784 -3.33%
2023-11-16 0 12.00 11.98 12.00 11.88 12.08 12,178,200 146,052,716 11.993 12.00 11.98 12.00 11.88 12.08 12,178,200 11.993 0.00%
2023-11-15 0 12.00 11.90 12.00 11.78 12.00 15,013,400 178,886,892 11.915 12.00 11.90 12.00 11.78 12.00 15,013,400 11.915 0.00%
2023-11-14 0 12.00 12.00 12.02 11.70 12.02 11,438,800 136,103,112 11.898 12.00 12.00 12.02 11.70 12.02 11,438,800 11.898 0.00%
2023-11-13 0 12.00 12.00 12.02 11.90 12.02 6,423,200 76,891,968 11.971 12.00 12.00 12.02 11.90 12.02 6,423,200 11.971 0.00%
2023-11-10 0 12.00 11.98 12.00 11.96 12.20 5,276,800 63,475,168 12.029 12.00 11.98 12.00 11.96 12.20 5,276,800 12.029 -1.15%
2023-11-09 0 12.14 12.10 12.14 11.80 12.40 4,552,400 54,959,328 12.073 12.14 12.10 12.14 11.80 12.40 4,552,400 12.073 -1.30%
2023-11-08 0 12.30 12.30 12.38 12.22 12.58 4,601,400 57,267,468 12.446 12.30 12.30 12.38 12.22 12.58 4,601,400 12.446 -0.65%
2023-11-07 0 12.38 12.34 12.38 12.12 12.40 4,520,800 55,260,724 12.224 12.38 12.34 12.38 12.12 12.40 4,520,800 12.224 -0.16%
2023-11-06 0 12.40 12.38 12.40 12.08 12.54 4,620,800 56,723,234 12.276 12.40 12.38 12.40 12.08 12.54 4,620,800 12.276 0.00%
2023-11-03 0 12.40 12.34 12.40 12.22 12.80 4,447,200 55,632,764 12.510 12.40 12.34 12.40 12.22 12.80 4,447,200 12.510 -1.43%
2023-11-02 0 12.58 12.52 12.58 11.94 12.60 5,395,200 66,474,784 12.321 12.58 12.52 12.58 11.94 12.60 5,395,200 12.321 4.83%
2023-11-01 0 12.00 11.98 12.00 11.80 12.00 2,932,400 35,045,984 11.951 12.00 11.98 12.00 11.80 12.00 2,932,400 11.951 1.18%
2023-10-31 0 11.86 11.86 11.94 11.86 12.00 2,782,600 33,154,700 11.915 11.86 11.86 11.94 11.86 12.00 2,782,600 11.915 -1.17%
2023-10-30 0 12.00 12.00 12.02 11.82 12.00 4,884,200 58,507,048 11.979 12.00 12.00 12.02 11.82 12.00 4,884,200 11.979 0.00%
2023-10-27 0 12.00 12.00 12.10 11.80 12.20 21,003,699 251,546,793 11.976 12.00 12.00 12.10 11.80 12.20 21,003,699 11.976

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top