Guoquan Food (Shanghai) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02517 | 2023-11-02 |
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.
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 | 3.220 | 3.220 | 3.230 | 3.180 | 3.280 | 9,034,175 | 29,202,634 | 3.2325 | 3.220 | 3.220 | 3.230 | 3.180 | 3.280 | 9,034,175 | 3.2325 | -1.83% |
| 2025-08-29 | 0 | 3.280 | 3.250 | 3.280 | 3.250 | 3.330 | 12,539,777 | 41,210,207 | 3.2864 | 3.280 | 3.250 | 3.280 | 3.250 | 3.330 | 12,539,777 | 3.2864 | 0.61% |
| 2025-08-28 | 0 | 3.260 | 3.260 | 3.270 | 3.170 | 3.430 | 33,659,642 | 110,030,679 | 3.2689 | 3.260 | 3.260 | 3.270 | 3.170 | 3.430 | 33,659,642 | 3.2689 | -3.83% |
| 2025-08-27 | 0 | 3.390 | 3.390 | 3.400 | 3.330 | 3.580 | 35,488,684 | 121,447,680 | 3.4222 | 3.390 | 3.390 | 3.400 | 3.330 | 3.580 | 35,488,684 | 3.4222 | -4.78% |
| 2025-08-26 | 0 | 3.560 | 3.550 | 3.560 | 3.410 | 3.650 | 51,122,839 | 182,409,662 | 3.5681 | 3.560 | 3.550 | 3.560 | 3.410 | 3.650 | 51,122,839 | 3.5681 | 3.44% |
| 2025-08-25 | 0 | 3.520 | 3.510 | 3.520 | 3.430 | 3.550 | 21,991,501 | 77,054,825 | 3.5038 | 3.441 | 3.432 | 3.441 | 3.354 | 3.471 | 22,493,123 | 3.4257 | 2.03% |
| 2025-08-22 | 0 | 3.450 | 3.450 | 3.460 | 3.410 | 3.540 | 19,381,863 | 67,135,541 | 3.4638 | 3.373 | 3.373 | 3.383 | 3.334 | 3.461 | 19,823,960 | 3.3866 | -1.99% |
| 2025-08-21 | 0 | 3.520 | 3.520 | 3.530 | 3.470 | 3.600 | 20,693,013 | 72,473,971 | 3.5023 | 3.441 | 3.441 | 3.451 | 3.393 | 3.520 | 21,165,017 | 3.4242 | -1.12% |
| 2025-08-20 | 0 | 3.560 | 3.550 | 3.560 | 3.480 | 3.570 | 15,870,167 | 56,033,365 | 3.5307 | 3.481 | 3.471 | 3.481 | 3.402 | 3.490 | 16,232,163 | 3.4520 | 1.42% |
| 2025-08-19 | 0 | 3.510 | 3.500 | 3.510 | 3.480 | 3.620 | 24,821,900 | 87,481,261 | 3.5244 | 3.432 | 3.422 | 3.432 | 3.402 | 3.539 | 25,388,083 | 3.4458 | -2.50% |
| 2025-08-18 | 0 | 3.600 | 3.590 | 3.600 | 3.560 | 3.740 | 36,731,989 | 132,408,712 | 3.6047 | 3.520 | 3.510 | 3.520 | 3.481 | 3.657 | 37,569,839 | 3.5243 | -2.70% |
| 2025-08-15 | 0 | 3.700 | 3.690 | 3.700 | 3.690 | 3.830 | 19,537,864 | 73,403,836 | 3.7570 | 3.617 | 3.608 | 3.617 | 3.608 | 3.745 | 19,983,519 | 3.6732 | -2.89% |
| 2025-08-14 | 0 | 3.810 | 3.800 | 3.810 | 3.700 | 3.810 | 16,452,007 | 61,700,971 | 3.7504 | 3.725 | 3.715 | 3.725 | 3.617 | 3.725 | 16,827,274 | 3.6667 | 0.79% |
| 2025-08-13 | 0 | 3.780 | 3.770 | 3.780 | 3.670 | 3.900 | 47,677,718 | 181,737,906 | 3.8118 | 3.696 | 3.686 | 3.696 | 3.588 | 3.813 | 48,765,238 | 3.7268 | 3.85% |
| 2025-08-12 | 0 | 3.640 | 3.640 | 3.650 | 3.560 | 3.730 | 24,259,248 | 88,376,928 | 3.6430 | 3.559 | 3.559 | 3.569 | 3.481 | 3.647 | 24,812,597 | 3.5618 | 1.11% |
| 2025-08-11 | 0 | 3.600 | 3.600 | 3.610 | 3.580 | 3.750 | 24,267,019 | 87,929,492 | 3.6234 | 3.520 | 3.520 | 3.529 | 3.500 | 3.666 | 24,820,545 | 3.5426 | -3.74% |
| 2025-08-08 | 0 | 3.740 | 3.730 | 3.740 | 3.630 | 3.770 | 19,370,068 | 71,813,200 | 3.7074 | 3.657 | 3.647 | 3.657 | 3.549 | 3.686 | 19,811,896 | 3.6248 | 1.36% |
| 2025-08-07 | 0 | 3.690 | 3.690 | 3.700 | 3.600 | 3.760 | 29,276,717 | 107,656,079 | 3.6772 | 3.608 | 3.608 | 3.617 | 3.520 | 3.676 | 29,944,514 | 3.5952 | 2.22% |
| 2025-08-06 | 0 | 3.610 | 3.600 | 3.610 | 3.530 | 3.920 | 61,609,431 | 228,923,666 | 3.7157 | 3.529 | 3.520 | 3.529 | 3.451 | 3.833 | 63,014,731 | 3.6329 | -0.28% |
| 2025-08-05 | 0 | 3.620 | 3.610 | 3.620 | 3.460 | 3.730 | 41,666,566 | 147,906,002 | 3.5498 | 3.539 | 3.529 | 3.539 | 3.383 | 3.647 | 42,616,973 | 3.4706 | 1.97% |
| 2025-08-04 | 0 | 3.550 | 3.540 | 3.550 | 3.480 | 3.670 | 24,864,811 | 87,910,717 | 3.5355 | 3.471 | 3.461 | 3.471 | 3.402 | 3.588 | 25,431,973 | 3.4567 | -1.39% |
| 2025-08-01 | 0 | 3.600 | 3.600 | 3.610 | 3.550 | 3.750 | 25,070,785 | 91,425,551 | 3.6467 | 3.520 | 3.520 | 3.529 | 3.471 | 3.666 | 25,642,645 | 3.5654 | -1.91% |
| 2025-07-31 | 0 | 3.670 | 3.670 | 3.690 | 3.660 | 3.810 | 16,834,927 | 62,619,739 | 3.7196 | 3.588 | 3.588 | 3.608 | 3.578 | 3.725 | 17,218,929 | 3.6367 | -3.67% |
| 2025-07-30 | 0 | 3.810 | 3.800 | 3.810 | 3.740 | 3.930 | 23,335,720 | 88,738,395 | 3.8027 | 3.725 | 3.715 | 3.725 | 3.657 | 3.842 | 23,868,004 | 3.7179 | -2.06% |
| 2025-07-29 | 0 | 3.890 | 3.860 | 3.890 | 3.780 | 3.930 | 23,633,487 | 90,904,733 | 3.8464 | 3.803 | 3.774 | 3.803 | 3.696 | 3.842 | 24,172,563 | 3.7607 | 0.52% |
| 2025-07-28 | 0 | 3.870 | 3.860 | 3.870 | 3.600 | 3.910 | 43,786,843 | 166,680,198 | 3.8066 | 3.784 | 3.774 | 3.784 | 3.520 | 3.823 | 44,785,613 | 3.7217 | 5.74% |
| 2025-07-25 | 0 | 3.660 | 3.650 | 3.660 | 3.600 | 3.780 | 22,710,629 | 83,373,876 | 3.6711 | 3.578 | 3.569 | 3.578 | 3.520 | 3.696 | 23,228,654 | 3.5893 | -2.14% |
| 2025-07-24 | 0 | 3.740 | 3.730 | 3.740 | 3.690 | 3.800 | 31,366,812 | 117,439,900 | 3.7441 | 3.657 | 3.647 | 3.657 | 3.608 | 3.715 | 32,082,283 | 3.6606 | 0.27% |
| 2025-07-23 | 0 | 3.730 | 3.720 | 3.730 | 3.530 | 3.830 | 49,051,793 | 183,473,794 | 3.7404 | 3.647 | 3.637 | 3.647 | 3.451 | 3.745 | 50,170,656 | 3.6570 | 2.75% |
| 2025-07-22 | 0 | 3.630 | 3.630 | 3.640 | 3.440 | 3.680 | 42,571,337 | 151,664,593 | 3.5626 | 3.549 | 3.549 | 3.559 | 3.363 | 3.598 | 43,542,382 | 3.4831 | 3.13% |
| 2025-07-21 | 0 | 3.520 | 3.510 | 3.520 | 3.470 | 3.690 | 62,979,203 | 222,597,176 | 3.5345 | 3.441 | 3.432 | 3.441 | 3.393 | 3.608 | 64,415,747 | 3.4556 | -4.61% |
| 2025-07-18 | 0 | 3.690 | 3.680 | 3.690 | 3.380 | 3.960 | 287,071,900 | 1,065,740,204 | 3.7125 | 3.608 | 3.598 | 3.608 | 3.305 | 3.872 | 293,619,959 | 3.6297 | 8.21% |
| 2025-07-17 | 0 | 3.410 | 3.410 | 3.420 | 3.400 | 3.610 | 103,984,400 | 356,794,938 | 3.4312 | 3.334 | 3.334 | 3.344 | 3.324 | 3.529 | 106,356,266 | 3.3547 | -3.40% |
| 2025-07-16 | 0 | 3.530 | 3.520 | 3.530 | 3.490 | 4.100 | 375,914,710 | 1,390,862,173 | 3.6999 | 3.451 | 3.441 | 3.451 | 3.412 | 4.009 | 384,489,257 | 3.6174 | 7.29% |
| 2025-07-15 | 0 | 3.290 | 3.260 | 3.290 | 3.180 | 3.290 | 16,950,846 | 54,832,519 | 3.2348 | 3.217 | 3.187 | 3.217 | 3.109 | 3.217 | 17,337,492 | 3.1627 | 1.23% |
| 2025-07-14 | 0 | 3.250 | 3.240 | 3.250 | 3.200 | 3.340 | 11,649,200 | 37,787,520 | 3.2438 | 3.178 | 3.168 | 3.178 | 3.129 | 3.266 | 11,914,916 | 3.1714 | -1.81% |
| 2025-07-11 | 0 | 3.310 | 3.300 | 3.310 | 3.210 | 3.330 | 14,967,200 | 48,936,002 | 3.2695 | 3.236 | 3.226 | 3.236 | 3.138 | 3.256 | 15,308,599 | 3.1966 | 0.00% |
| 2025-07-10 | 0 | 3.310 | 3.310 | 3.320 | 3.280 | 3.450 | 12,192,400 | 40,706,930 | 3.3387 | 3.236 | 3.236 | 3.246 | 3.207 | 3.373 | 12,470,506 | 3.2643 | -2.36% |
| 2025-07-09 | 0 | 3.390 | 3.390 | 3.400 | 3.370 | 3.570 | 33,014,800 | 113,168,342 | 3.4278 | 3.314 | 3.314 | 3.324 | 3.295 | 3.490 | 33,767,862 | 3.3514 | -3.69% |
| 2025-07-08 | 0 | 3.520 | 3.510 | 3.520 | 3.340 | 3.580 | 27,858,800 | 96,127,705 | 3.4505 | 3.441 | 3.432 | 3.441 | 3.266 | 3.500 | 28,494,254 | 3.3736 | 1.15% |
| 2025-07-07 | 0 | 3.480 | 3.470 | 3.480 | 3.320 | 3.510 | 21,437,200 | 73,553,234 | 3.4311 | 3.402 | 3.393 | 3.402 | 3.246 | 3.432 | 21,926,179 | 3.3546 | 3.57% |
| 2025-07-04 | 0 | 3.360 | 3.350 | 3.360 | 3.280 | 3.400 | 14,740,300 | 49,090,273 | 3.3303 | 3.285 | 3.275 | 3.285 | 3.207 | 3.324 | 15,076,524 | 3.2561 | 0.60% |
| 2025-07-03 | 0 | 3.340 | 3.330 | 3.340 | 3.230 | 3.420 | 23,293,350 | 77,121,382 | 3.3109 | 3.266 | 3.256 | 3.266 | 3.158 | 3.344 | 23,824,667 | 3.2370 | 0.60% |
| 2025-07-02 | 0 | 3.320 | 3.310 | 3.320 | 3.050 | 3.600 | 166,190,350 | 556,209,947 | 3.3468 | 3.246 | 3.236 | 3.246 | 2.982 | 3.520 | 169,981,122 | 3.2722 | 10.73% |
| 2025-06-30 | 0 | 3.080 | 3.080 | 3.100 | 2.950 | 3.150 | 32,378,400 | 99,296,562 | 3.0668 | 2.931 | 2.931 | 2.950 | 2.808 | 2.998 | 34,019,342 | 2.9188 | 3.01% |
| 2025-06-27 | 0 | 2.990 | 2.980 | 2.990 | 2.880 | 3.030 | 19,948,500 | 59,141,225 | 2.9647 | 2.846 | 2.836 | 2.846 | 2.741 | 2.884 | 20,959,493 | 2.8217 | 1.70% |
| 2025-06-26 | 0 | 2.940 | 2.940 | 2.950 | 2.940 | 3.090 | 26,124,436 | 77,911,899 | 2.9823 | 2.798 | 2.798 | 2.808 | 2.798 | 2.941 | 27,448,426 | 2.8385 | -4.55% |
| 2025-06-25 | 0 | 3.080 | 3.080 | 3.090 | 3.040 | 3.190 | 26,349,200 | 81,724,090 | 3.1016 | 2.931 | 2.931 | 2.941 | 2.893 | 3.036 | 27,684,581 | 2.9520 | 0.33% |
| 2025-06-24 | 0 | 3.070 | 3.060 | 3.070 | 3.030 | 3.170 | 26,760,400 | 82,871,070 | 3.0968 | 2.922 | 2.912 | 2.922 | 2.884 | 3.017 | 28,116,621 | 2.9474 | 0.33% |
| 2025-06-23 | 0 | 3.060 | 3.060 | 3.070 | 2.920 | 3.120 | 23,839,643 | 72,003,178 | 3.0203 | 2.912 | 2.912 | 2.922 | 2.779 | 2.970 | 25,047,839 | 2.8746 | -0.65% |
| 2025-06-20 | 0 | 3.080 | 3.080 | 3.090 | 3.060 | 3.210 | 16,073,744 | 49,941,132 | 3.1070 | 2.931 | 2.931 | 2.941 | 2.912 | 3.055 | 16,888,364 | 2.9571 | 0.33% |
| 2025-06-19 | 0 | 3.070 | 3.070 | 3.080 | 3.010 | 3.280 | 35,447,600 | 112,237,761 | 3.1663 | 2.922 | 2.922 | 2.931 | 2.865 | 3.122 | 37,244,089 | 3.0136 | -2.54% |
| 2025-06-18 | 0 | 3.150 | 3.140 | 3.150 | 3.120 | 3.330 | 24,312,400 | 77,729,537 | 3.1971 | 2.998 | 2.989 | 2.998 | 2.970 | 3.169 | 25,544,556 | 3.0429 | 0.32% |
| 2025-06-17 | 0 | 3.140 | 3.140 | 3.150 | 3.100 | 3.230 | 25,217,200 | 79,752,055 | 3.1626 | 2.989 | 2.989 | 2.998 | 2.950 | 3.074 | 26,495,211 | 3.0101 | 0.96% |
| 2025-06-16 | 0 | 3.110 | 3.110 | 3.120 | 2.850 | 3.190 | 39,264,150 | 120,586,582 | 3.0712 | 2.960 | 2.960 | 2.970 | 2.713 | 3.036 | 41,254,062 | 2.9230 | 2.30% |
| 2025-06-13 | 0 | 3.040 | 3.040 | 3.050 | 3.000 | 3.110 | 18,664,050 | 56,622,711 | 3.0338 | 2.893 | 2.893 | 2.903 | 2.855 | 2.960 | 19,609,947 | 2.8874 | -1.30% |
| 2025-06-12 | 0 | 3.080 | 3.080 | 3.090 | 3.000 | 3.140 | 27,544,800 | 84,041,322 | 3.0511 | 2.931 | 2.931 | 2.941 | 2.855 | 2.989 | 28,940,774 | 2.9039 | -1.28% |
| 2025-06-11 | 0 | 3.120 | 3.120 | 3.140 | 3.110 | 3.250 | 22,597,600 | 71,734,648 | 3.1744 | 2.970 | 2.970 | 2.989 | 2.960 | 3.093 | 23,742,849 | 3.0213 | -1.89% |
| 2025-06-10 | 0 | 3.180 | 3.170 | 3.180 | 3.060 | 3.330 | 48,568,800 | 154,929,456 | 3.1899 | 3.027 | 3.017 | 3.027 | 2.912 | 3.169 | 51,030,273 | 3.0360 | 2.58% |
| 2025-06-09 | 0 | 3.100 | 3.100 | 3.110 | 3.000 | 3.140 | 39,107,964 | 120,304,356 | 3.0762 | 2.950 | 2.950 | 2.960 | 2.855 | 2.989 | 41,089,961 | 2.9278 | 4.38% |
| 2025-06-06 | 0 | 2.970 | 2.960 | 2.970 | 2.960 | 3.220 | 42,531,400 | 129,873,401 | 3.0536 | 2.827 | 2.817 | 2.827 | 2.817 | 3.065 | 44,686,897 | 2.9063 | -7.19% |
| 2025-06-05 | 0 | 3.200 | 3.190 | 3.200 | 3.120 | 3.410 | 31,910,000 | 103,651,744 | 3.2483 | 3.046 | 3.036 | 3.046 | 2.970 | 3.246 | 33,527,203 | 3.0916 | -5.04% |
| 2025-06-04 | 0 | 3.370 | 3.370 | 3.380 | 3.330 | 3.470 | 30,370,400 | 103,060,362 | 3.3934 | 3.207 | 3.207 | 3.217 | 3.169 | 3.303 | 31,909,576 | 3.2298 | -0.88% |
| 2025-06-03 | 0 | 3.400 | 3.400 | 3.410 | 3.200 | 3.460 | 40,022,000 | 134,473,702 | 3.3600 | 3.236 | 3.236 | 3.246 | 3.046 | 3.293 | 42,050,320 | 3.1979 | 4.29% |
| 2025-06-02 | 0 | 3.260 | 3.250 | 3.260 | 3.070 | 3.300 | 2,762,050 | 8,777,293 | 3.1778 | 3.103 | 3.093 | 3.103 | 2.922 | 3.141 | 2,902,031 | 3.0245 | 2.19% |
| 2025-05-30 | 0 | 3.190 | 3.190 | 3.210 | 3.180 | 3.320 | 23,117,200 | 74,893,750 | 3.2397 | 3.036 | 3.036 | 3.055 | 3.027 | 3.160 | 24,288,783 | 3.0835 | -3.04% |
| 2025-05-29 | 0 | 3.290 | 3.270 | 3.290 | 3.060 | 3.300 | 32,486,400 | 104,376,000 | 3.2129 | 3.131 | 3.112 | 3.131 | 2.912 | 3.141 | 34,132,815 | 3.0579 | 5.45% |
| 2025-05-28 | 0 | 3.120 | 3.120 | 3.130 | 3.080 | 3.300 | 45,316,400 | 144,929,676 | 3.1982 | 2.970 | 2.970 | 2.979 | 2.931 | 3.141 | 47,613,041 | 3.0439 | -0.32% |
| 2025-05-27 | 0 | 3.130 | 3.130 | 3.140 | 3.030 | 3.140 | 26,769,200 | 82,815,044 | 3.0937 | 2.979 | 2.979 | 2.989 | 2.884 | 2.989 | 28,125,867 | 2.9444 | 1.29% |
| 2025-05-26 | 0 | 3.090 | 3.090 | 3.110 | 3.050 | 3.430 | 67,953,600 | 214,622,603 | 3.1584 | 2.941 | 2.941 | 2.960 | 2.903 | 3.265 | 71,397,498 | 3.0060 | -6.93% |
| 2025-05-23 | 0 | 3.320 | 3.310 | 3.320 | 3.220 | 3.730 | 75,264,100 | 262,092,218 | 3.4823 | 3.160 | 3.150 | 3.160 | 3.065 | 3.550 | 79,078,495 | 3.3143 | -4.32% |
| 2025-05-22 | 0 | 3.470 | 3.460 | 3.470 | 3.360 | 3.570 | 40,880,000 | 141,133,430 | 3.4524 | 3.303 | 3.293 | 3.303 | 3.198 | 3.398 | 42,951,804 | 3.2859 | -0.57% |
| 2025-05-21 | 0 | 3.490 | 3.480 | 3.490 | 3.280 | 3.510 | 66,018,400 | 225,446,404 | 3.4149 | 3.322 | 3.312 | 3.322 | 3.122 | 3.341 | 69,364,221 | 3.2502 | 2.65% |
| 2025-05-20 | 0 | 3.400 | 3.390 | 3.400 | 3.140 | 3.620 | 107,753,600 | 368,518,740 | 3.4200 | 3.236 | 3.226 | 3.236 | 2.989 | 3.445 | 113,214,567 | 3.2550 | 5.92% |
| 2025-05-19 | 0 | 3.210 | 3.200 | 3.210 | 3.160 | 3.330 | 63,479,600 | 205,194,380 | 3.2324 | 3.055 | 3.046 | 3.055 | 3.008 | 3.169 | 66,696,755 | 3.0765 | -1.23% |
| 2025-05-16 | 0 | 3.250 | 3.240 | 3.250 | 2.820 | 3.350 | 144,783,650 | 452,458,524 | 3.1251 | 3.093 | 3.084 | 3.093 | 2.684 | 3.188 | 152,121,305 | 2.9743 | 14.84% |
| 2025-05-15 | 0 | 2.830 | 2.830 | 2.840 | 2.820 | 3.030 | 33,882,600 | 98,726,424 | 2.9138 | 2.693 | 2.693 | 2.703 | 2.684 | 2.884 | 35,599,775 | 2.7732 | -2.41% |
| 2025-05-14 | 0 | 2.900 | 2.900 | 2.910 | 2.820 | 3.060 | 87,796,400 | 259,455,176 | 2.9552 | 2.760 | 2.760 | 2.770 | 2.684 | 2.912 | 92,245,933 | 2.8126 | 1.05% |
| 2025-05-13 | 0 | 2.870 | 2.860 | 2.870 | 2.670 | 2.890 | 65,435,200 | 184,144,620 | 2.8142 | 2.732 | 2.722 | 2.732 | 2.541 | 2.751 | 68,751,465 | 2.6784 | 6.30% |
| 2025-05-12 | 0 | 2.700 | 2.690 | 2.700 | 2.600 | 2.850 | 56,821,600 | 155,696,428 | 2.7401 | 2.570 | 2.560 | 2.570 | 2.475 | 2.713 | 59,701,326 | 2.6079 | 1.50% |
| 2025-05-09 | 0 | 2.660 | 2.660 | 2.670 | 2.620 | 2.870 | 64,499,200 | 174,909,248 | 2.7118 | 2.532 | 2.532 | 2.541 | 2.494 | 2.732 | 67,768,028 | 2.5810 | -3.97% |
| 2025-05-08 | 0 | 2.770 | 2.770 | 2.780 | 2.390 | 2.940 | 258,452,800 | 702,142,671 | 2.7167 | 2.636 | 2.636 | 2.646 | 2.275 | 2.798 | 271,551,223 | 2.5857 | 15.90% |
| 2025-05-07 | 0 | 2.390 | 2.390 | 2.400 | 2.380 | 2.530 | 33,263,600 | 81,391,496 | 2.4469 | 2.275 | 2.275 | 2.284 | 2.265 | 2.408 | 34,949,404 | 2.3288 | -0.42% |
| 2025-05-06 | 0 | 2.400 | 2.400 | 2.410 | 2.380 | 2.590 | 36,789,610 | 91,154,813 | 2.4777 | 2.284 | 2.284 | 2.294 | 2.265 | 2.465 | 38,654,112 | 2.3582 | -1.64% |
| 2025-05-02 | 0 | 2.440 | 2.440 | 2.450 | 2.280 | 2.590 | 10,806,400 | 25,857,269 | 2.3928 | 2.322 | 2.322 | 2.332 | 2.170 | 2.465 | 11,354,070 | 2.2774 | -5.79% |
| 2025-04-30 | 0 | 2.590 | 2.590 | 2.600 | 2.470 | 2.720 | 74,013,600 | 191,257,246 | 2.5841 | 2.465 | 2.465 | 2.475 | 2.351 | 2.589 | 77,764,619 | 2.4594 | 1.97% |
| 2025-04-29 | 0 | 2.540 | 2.540 | 2.550 | 2.210 | 2.730 | 126,093,000 | 320,681,944 | 2.5432 | 2.417 | 2.417 | 2.427 | 2.103 | 2.598 | 132,483,410 | 2.4205 | 12.89% |
| 2025-04-28 | 0 | 2.250 | 2.250 | 2.260 | 2.240 | 2.360 | 16,671,600 | 38,360,126 | 2.3009 | 2.141 | 2.141 | 2.151 | 2.132 | 2.246 | 17,516,519 | 2.1899 | -2.60% |
| 2025-04-25 | 0 | 2.310 | 2.310 | 2.320 | 2.300 | 2.440 | 23,497,200 | 55,194,440 | 2.3490 | 2.199 | 2.199 | 2.208 | 2.189 | 2.322 | 24,688,041 | 2.2357 | -3.75% |
| 2025-04-24 | 0 | 2.400 | 2.390 | 2.400 | 2.250 | 2.440 | 56,456,800 | 133,201,344 | 2.3593 | 2.284 | 2.275 | 2.284 | 2.141 | 2.322 | 59,318,038 | 2.2455 | 7.14% |
| 2025-04-23 | 0 | 2.240 | 2.240 | 2.250 | 2.200 | 2.300 | 21,667,200 | 48,834,712 | 2.2539 | 2.132 | 2.132 | 2.141 | 2.094 | 2.189 | 22,765,297 | 2.1451 | 0.90% |
| 2025-04-22 | 0 | 2.220 | 2.200 | 2.220 | 2.160 | 2.250 | 22,295,200 | 48,994,056 | 2.1975 | 2.113 | 2.094 | 2.113 | 2.056 | 2.141 | 23,425,124 | 2.0915 | -0.45% |
| 2025-04-17 | 0 | 2.230 | 2.220 | 2.230 | 2.150 | 2.340 | 29,193,600 | 65,596,464 | 2.2469 | 2.122 | 2.113 | 2.122 | 2.046 | 2.227 | 30,673,136 | 2.1386 | 1.36% |
| 2025-04-16 | 0 | 2.200 | 2.200 | 2.210 | 2.140 | 2.300 | 29,814,800 | 65,304,842 | 2.1903 | 2.094 | 2.094 | 2.103 | 2.037 | 2.189 | 31,325,818 | 2.0847 | -3.93% |
| 2025-04-15 | 0 | 2.290 | 2.280 | 2.290 | 2.280 | 2.470 | 35,203,600 | 82,615,720 | 2.3468 | 2.180 | 2.170 | 2.180 | 2.170 | 2.351 | 36,987,723 | 2.2336 | -3.78% |
| 2025-04-14 | 0 | 2.380 | 2.370 | 2.380 | 2.270 | 2.500 | 58,289,200 | 139,829,644 | 2.3989 | 2.265 | 2.256 | 2.265 | 2.161 | 2.379 | 61,243,305 | 2.2832 | 3.93% |
| 2025-04-11 | 0 | 2.290 | 2.290 | 2.300 | 2.290 | 2.490 | 49,554,400 | 118,284,672 | 2.3870 | 2.180 | 2.180 | 2.189 | 2.180 | 2.370 | 52,065,824 | 2.2718 | -3.78% |
| 2025-04-10 | 0 | 2.380 | 2.370 | 2.380 | 2.340 | 2.580 | 69,940,400 | 170,520,396 | 2.4381 | 2.265 | 2.256 | 2.265 | 2.227 | 2.456 | 73,484,989 | 2.3205 | 2.59% |
| 2025-04-09 | 0 | 2.320 | 2.320 | 2.330 | 2.280 | 2.590 | 90,417,200 | 216,321,788 | 2.3925 | 2.208 | 2.208 | 2.218 | 2.170 | 2.465 | 94,999,556 | 2.2771 | -3.33% |
| 2025-04-08 | 0 | 2.400 | 2.400 | 2.410 | 2.260 | 2.890 | 230,875,502 | 591,437,729 | 2.5617 | 2.284 | 2.284 | 2.294 | 2.151 | 2.751 | 242,576,304 | 2.4382 | 3.45% |
| 2025-04-07 | 0 | 2.320 | 2.310 | 2.320 | 2.000 | 2.360 | 52,372,400 | 114,750,816 | 2.1911 | 2.208 | 2.199 | 2.208 | 1.904 | 2.246 | 55,026,640 | 2.0854 | -3.33% |
| 2025-04-03 | 0 | 2.400 | 2.380 | 2.400 | 2.350 | 2.600 | 57,924,400 | 141,599,252 | 2.4446 | 2.284 | 2.265 | 2.284 | 2.237 | 2.475 | 60,860,016 | 2.3266 | -6.25% |
| 2025-04-02 | 0 | 2.560 | 2.550 | 2.560 | 2.180 | 2.620 | 137,296,800 | 338,685,849 | 2.4668 | 2.437 | 2.427 | 2.437 | 2.075 | 2.494 | 144,255,020 | 2.3478 | 16.36% |
| 2025-04-01 | 0 | 2.200 | 2.190 | 2.200 | 1.980 | 2.290 | 70,980,800 | 154,992,210 | 2.1836 | 2.094 | 2.084 | 2.094 | 1.884 | 2.180 | 74,578,117 | 2.0783 | 9.45% |
| 2025-03-31 | 0 | 2.010 | 2.010 | 2.020 | 1.890 | 2.010 | 41,357,200 | 81,358,317 | 1.9672 | 1.913 | 1.913 | 1.923 | 1.799 | 1.913 | 43,453,188 | 1.8723 | 9.84% |
| 2025-03-28 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.930 | 7,177,600 | 13,440,704 | 1.8726 | 1.742 | 1.742 | 1.751 | 1.742 | 1.837 | 7,541,362 | 1.7823 | -1.08% |
| 2025-03-27 | 0 | 1.850 | 1.850 | 1.860 | 1.820 | 1.880 | 7,637,600 | 14,213,172 | 1.8609 | 1.761 | 1.761 | 1.770 | 1.732 | 1.789 | 8,024,675 | 1.7712 | 1.09% |
| 2025-03-26 | 0 | 1.830 | 1.830 | 1.840 | 1.810 | 1.850 | 4,640,400 | 8,490,884 | 1.8298 | 1.742 | 1.742 | 1.751 | 1.723 | 1.761 | 4,875,576 | 1.7415 | 0.55% |
| 2025-03-25 | 0 | 1.820 | 1.820 | 1.830 | 1.800 | 1.850 | 5,614,400 | 10,221,196 | 1.8205 | 1.732 | 1.732 | 1.742 | 1.713 | 1.761 | 5,898,939 | 1.7327 | -1.09% |
| 2025-03-24 | 0 | 1.840 | 1.830 | 1.840 | 1.800 | 1.840 | 4,062,400 | 7,396,760 | 1.8208 | 1.751 | 1.742 | 1.751 | 1.713 | 1.751 | 4,268,283 | 1.7330 | 0.55% |
| 2025-03-21 | 0 | 1.830 | 1.820 | 1.830 | 1.780 | 1.840 | 10,226,400 | 18,502,564 | 1.8093 | 1.742 | 1.732 | 1.742 | 1.694 | 1.751 | 10,744,675 | 1.7220 | -0.54% |
| 2025-03-20 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.880 | 7,086,000 | 13,082,548 | 1.8463 | 1.751 | 1.751 | 1.761 | 1.732 | 1.789 | 7,445,119 | 1.7572 | -1.60% |
| 2025-03-19 | 0 | 1.870 | 1.870 | 1.880 | 1.860 | 1.920 | 4,724,800 | 8,868,744 | 1.8771 | 1.780 | 1.780 | 1.789 | 1.770 | 1.827 | 4,964,254 | 1.7865 | -1.06% |
| 2025-03-18 | 0 | 1.890 | 1.880 | 1.890 | 1.870 | 1.940 | 10,676,800 | 20,294,640 | 1.9008 | 1.799 | 1.789 | 1.799 | 1.780 | 1.846 | 11,217,902 | 1.8091 | -1.05% |
| 2025-03-17 | 0 | 1.910 | 1.910 | 1.920 | 1.880 | 2.090 | 49,762,400 | 98,636,000 | 1.9821 | 1.818 | 1.818 | 1.827 | 1.789 | 1.989 | 52,284,365 | 1.8865 | 3.24% |
| 2025-03-14 | 0 | 1.850 | 1.850 | 1.860 | 1.770 | 1.880 | 13,092,400 | 24,141,356 | 1.8439 | 1.761 | 1.761 | 1.770 | 1.685 | 1.789 | 13,755,925 | 1.7550 | 3.93% |
| 2025-03-13 | 0 | 1.780 | 1.780 | 1.790 | 1.770 | 1.830 | 7,724,000 | 13,820,220 | 1.7893 | 1.694 | 1.694 | 1.704 | 1.685 | 1.742 | 8,115,453 | 1.7030 | -2.73% |
| 2025-03-12 | 0 | 1.830 | 1.820 | 1.830 | 1.810 | 1.880 | 4,794,800 | 8,837,860 | 1.8432 | 1.742 | 1.732 | 1.742 | 1.723 | 1.789 | 5,037,801 | 1.7543 | -2.14% |
| 2025-03-11 | 0 | 1.870 | 1.850 | 1.870 | 1.800 | 1.870 | 5,483,600 | 10,036,288 | 1.8302 | 1.780 | 1.761 | 1.780 | 1.713 | 1.780 | 5,761,510 | 1.7420 | 1.63% |
| 2025-03-10 | 0 | 1.840 | 1.830 | 1.840 | 1.820 | 1.930 | 12,022,800 | 22,243,312 | 1.8501 | 1.751 | 1.742 | 1.751 | 1.732 | 1.837 | 12,632,117 | 1.7609 | -4.66% |
| 2025-03-07 | 0 | 1.930 | 1.930 | 1.940 | 1.900 | 1.990 | 16,667,200 | 32,406,496 | 1.9443 | 1.837 | 1.837 | 1.846 | 1.808 | 1.894 | 17,511,896 | 1.8505 | 0.00% |
| 2025-03-06 | 0 | 1.930 | 1.920 | 1.930 | 1.870 | 1.950 | 14,261,200 | 27,317,460 | 1.9155 | 1.837 | 1.827 | 1.837 | 1.780 | 1.856 | 14,983,960 | 1.8231 | 3.76% |
| 2025-03-05 | 0 | 1.860 | 1.860 | 1.870 | 1.820 | 1.880 | 3,700,000 | 6,838,788 | 1.8483 | 1.770 | 1.770 | 1.780 | 1.732 | 1.789 | 3,887,517 | 1.7592 | 1.09% |
| 2025-03-04 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.870 | 6,597,600 | 12,096,948 | 1.8335 | 1.751 | 1.751 | 1.761 | 1.732 | 1.780 | 6,931,967 | 1.7451 | -1.60% |
| 2025-03-03 | 0 | 1.870 | 1.870 | 1.880 | 1.850 | 1.940 | 10,462,800 | 19,849,340 | 1.8971 | 1.780 | 1.780 | 1.789 | 1.761 | 1.846 | 10,993,056 | 1.8056 | 1.08% |
| 2025-02-28 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 2.000 | 14,701,200 | 28,374,648 | 1.9301 | 1.761 | 1.761 | 1.780 | 1.761 | 1.904 | 15,446,259 | 1.8370 | -5.61% |
| 2025-02-27 | 0 | 1.960 | 1.950 | 1.960 | 1.880 | 2.090 | 40,511,200 | 80,447,948 | 1.9858 | 1.865 | 1.856 | 1.865 | 1.789 | 1.989 | 42,564,313 | 1.8900 | 3.70% |
| 2025-02-26 | 0 | 1.890 | 1.880 | 1.890 | 1.820 | 1.900 | 10,588,000 | 19,834,776 | 1.8733 | 1.799 | 1.789 | 1.799 | 1.732 | 1.808 | 11,124,601 | 1.7830 | 4.42% |
| 2025-02-25 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.850 | 8,102,316 | 14,729,104 | 1.8179 | 1.723 | 1.723 | 1.732 | 1.713 | 1.761 | 8,512,942 | 1.7302 | -0.55% |
| 2025-02-24 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.900 | 6,311,600 | 11,623,552 | 1.8416 | 1.732 | 1.732 | 1.751 | 1.732 | 1.808 | 6,631,473 | 1.7528 | -3.70% |
| 2025-02-21 | 0 | 1.890 | 1.890 | 1.900 | 1.800 | 1.900 | 14,840,800 | 27,550,804 | 1.8564 | 1.799 | 1.799 | 1.808 | 1.713 | 1.808 | 15,592,934 | 1.7669 | 2.72% |
| 2025-02-20 | 0 | 1.840 | 1.840 | 1.860 | 1.830 | 1.920 | 11,376,000 | 21,463,796 | 1.8868 | 1.751 | 1.751 | 1.770 | 1.742 | 1.827 | 11,952,537 | 1.7958 | -2.13% |
| 2025-02-19 | 0 | 1.880 | 1.870 | 1.880 | 1.820 | 1.880 | 6,982,800 | 12,911,720 | 1.8491 | 1.789 | 1.780 | 1.789 | 1.732 | 1.789 | 7,336,689 | 1.7599 | 2.17% |
| 2025-02-18 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.880 | 5,090,000 | 9,422,484 | 1.8512 | 1.751 | 1.751 | 1.761 | 1.732 | 1.789 | 5,347,962 | 1.7619 | -0.54% |
| 2025-02-17 | 0 | 1.850 | 1.840 | 1.850 | 1.810 | 1.900 | 9,042,000 | 16,830,324 | 1.8613 | 1.761 | 1.751 | 1.761 | 1.723 | 1.808 | 9,500,250 | 1.7716 | 0.00% |
| 2025-02-14 | 0 | 1.850 | 1.850 | 1.860 | 1.830 | 1.890 | 7,256,800 | 13,464,204 | 1.8554 | 1.761 | 1.761 | 1.770 | 1.742 | 1.799 | 7,624,576 | 1.7659 | 1.09% |
| 2025-02-13 | 0 | 1.830 | 1.820 | 1.830 | 1.810 | 1.890 | 7,369,600 | 13,701,167 | 1.8591 | 1.742 | 1.732 | 1.742 | 1.723 | 1.799 | 7,743,092 | 1.7695 | -1.08% |
| 2025-02-12 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.870 | 4,513,200 | 8,367,424 | 1.8540 | 1.761 | 1.751 | 1.761 | 1.751 | 1.780 | 4,741,930 | 1.7646 | 0.54% |
| 2025-02-11 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.940 | 6,452,000 | 12,074,276 | 1.8714 | 1.751 | 1.751 | 1.761 | 1.751 | 1.846 | 6,778,988 | 1.7811 | -3.66% |
| 2025-02-10 | 0 | 1.910 | 1.910 | 1.920 | 1.870 | 1.930 | 6,038,800 | 11,462,936 | 1.8982 | 1.818 | 1.818 | 1.827 | 1.780 | 1.837 | 6,344,847 | 1.8067 | 0.53% |
| 2025-02-07 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.920 | 5,972,800 | 11,301,564 | 1.8922 | 1.808 | 1.799 | 1.808 | 1.770 | 1.827 | 6,275,502 | 1.8009 | 1.06% |
| 2025-02-06 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.930 | 4,938,800 | 9,384,016 | 1.9001 | 1.789 | 1.789 | 1.799 | 1.780 | 1.837 | 5,189,099 | 1.8084 | -1.05% |
| 2025-02-05 | 0 | 1.900 | 1.900 | 1.920 | 1.840 | 1.940 | 8,153,600 | 15,510,852 | 1.9023 | 1.808 | 1.808 | 1.827 | 1.751 | 1.846 | 8,566,826 | 1.8106 | -3.06% |
| 2025-02-04 | 0 | 1.960 | 1.940 | 1.960 | 1.890 | 1.960 | 1,053,200 | 2,036,464 | 1.9336 | 1.865 | 1.846 | 1.865 | 1.799 | 1.865 | 1,106,576 | 1.8403 | 2.62% |
| 2025-02-03 | 0 | 1.910 | 1.910 | 1.930 | 1.650 | 1.930 | 1,682,400 | 3,135,108 | 1.8635 | 1.818 | 1.818 | 1.837 | 1.570 | 1.837 | 1,767,664 | 1.7736 | 0.53% |
| 2025-01-28 | 0 | 1.900 | 1.890 | 1.900 | 1.780 | 1.910 | 571,600 | 1,073,564 | 1.8782 | 1.808 | 1.799 | 1.808 | 1.694 | 1.818 | 600,569 | 1.7876 | 3.26% |
| 2025-01-27 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.860 | 2,838,000 | 5,212,864 | 1.8368 | 1.751 | 1.751 | 1.761 | 1.732 | 1.770 | 2,981,830 | 1.7482 | 1.10% |
| 2025-01-24 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.840 | 3,074,800 | 5,597,772 | 1.8205 | 1.732 | 1.723 | 1.732 | 1.723 | 1.751 | 3,230,631 | 1.7327 | 1.11% |
| 2025-01-23 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.870 | 4,354,000 | 7,963,692 | 1.8291 | 1.713 | 1.713 | 1.723 | 1.713 | 1.780 | 4,574,661 | 1.7408 | -0.55% |
| 2025-01-22 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.860 | 4,141,600 | 7,520,772 | 1.8159 | 1.723 | 1.723 | 1.732 | 1.713 | 1.770 | 4,351,497 | 1.7283 | -1.63% |
| 2025-01-21 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 2.020 | 37,039,200 | 71,889,976 | 1.9409 | 1.751 | 1.751 | 1.761 | 1.751 | 1.923 | 38,916,352 | 1.8473 | 2.22% |
| 2025-01-20 | 0 | 1.800 | 1.790 | 1.800 | 1.790 | 1.840 | 2,715,200 | 4,936,384 | 1.8181 | 1.713 | 1.704 | 1.713 | 1.704 | 1.751 | 2,852,807 | 1.7304 | -0.55% |
| 2025-01-17 | 0 | 1.810 | 1.800 | 1.810 | 1.800 | 1.830 | 2,289,600 | 4,146,524 | 1.8110 | 1.723 | 1.713 | 1.723 | 1.713 | 1.742 | 2,405,637 | 1.7237 | -0.55% |
| 2025-01-16 | 0 | 1.820 | 1.810 | 1.820 | 1.780 | 1.840 | 4,933,600 | 8,953,460 | 1.8148 | 1.732 | 1.723 | 1.732 | 1.694 | 1.751 | 5,183,636 | 1.7273 | 2.25% |
| 2025-01-15 | 0 | 1.780 | 1.770 | 1.780 | 1.760 | 1.830 | 4,542,000 | 8,153,016 | 1.7950 | 1.694 | 1.685 | 1.694 | 1.675 | 1.742 | 4,772,189 | 1.7084 | 0.56% |
| 2025-01-14 | 0 | 1.770 | 1.770 | 1.780 | 1.690 | 1.780 | 6,513,200 | 11,378,884 | 1.7470 | 1.685 | 1.685 | 1.694 | 1.608 | 1.694 | 6,843,290 | 1.6628 | 5.99% |
| 2025-01-13 | 0 | 1.670 | 1.660 | 1.670 | 1.660 | 1.720 | 3,598,000 | 6,036,804 | 1.6778 | 1.589 | 1.580 | 1.589 | 1.580 | 1.637 | 3,780,347 | 1.5969 | -2.91% |
| 2025-01-10 | 0 | 1.720 | 1.690 | 1.720 | 1.650 | 1.750 | 7,702,000 | 12,902,188 | 1.6752 | 1.637 | 1.608 | 1.637 | 1.570 | 1.666 | 8,092,338 | 1.5944 | -0.58% |
| 2025-01-09 | 0 | 1.730 | 1.730 | 1.740 | 1.710 | 1.760 | 5,047,600 | 8,727,276 | 1.7290 | 1.647 | 1.647 | 1.656 | 1.628 | 1.675 | 5,303,413 | 1.6456 | -0.57% |
| 2025-01-08 | 0 | 1.740 | 1.720 | 1.740 | 1.710 | 1.810 | 8,605,600 | 14,972,420 | 1.7398 | 1.656 | 1.637 | 1.656 | 1.628 | 1.723 | 9,041,733 | 1.6559 | -3.87% |
| 2025-01-07 | 0 | 1.810 | 1.800 | 1.810 | 1.770 | 1.810 | 3,754,800 | 6,727,216 | 1.7916 | 1.723 | 1.713 | 1.723 | 1.685 | 1.723 | 3,945,094 | 1.7052 | 1.69% |
| 2025-01-06 | 0 | 1.780 | 1.780 | 1.790 | 1.760 | 1.840 | 5,702,000 | 10,164,548 | 1.7826 | 1.694 | 1.694 | 1.704 | 1.675 | 1.751 | 5,990,978 | 1.6966 | -1.11% |
| 2025-01-03 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.890 | 5,772,800 | 10,552,668 | 1.8280 | 1.713 | 1.713 | 1.723 | 1.704 | 1.799 | 6,065,366 | 1.7398 | -3.74% |
| 2025-01-02 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.970 | 4,917,200 | 9,323,316 | 1.8961 | 1.780 | 1.770 | 1.780 | 1.761 | 1.875 | 5,166,404 | 1.8046 | -3.61% |
| 2024-12-31 | 0 | 1.940 | 1.930 | 1.940 | 1.890 | 1.970 | 9,311,600 | 18,026,732 | 1.9359 | 1.846 | 1.837 | 1.846 | 1.799 | 1.875 | 9,783,513 | 1.8426 | 3.19% |
| 2024-12-30 | 0 | 1.880 | 1.880 | 1.900 | 1.860 | 1.940 | 8,837,600 | 16,816,660 | 1.9029 | 1.789 | 1.789 | 1.808 | 1.770 | 1.846 | 9,285,491 | 1.8111 | 0.00% |
| 2024-12-27 | 0 | 1.880 | 1.870 | 1.880 | 1.830 | 1.930 | 10,124,400 | 19,105,520 | 1.8871 | 1.789 | 1.780 | 1.789 | 1.742 | 1.837 | 10,637,506 | 1.7961 | 3.30% |
| 2024-12-24 | 0 | 1.820 | 1.810 | 1.820 | 1.780 | 1.850 | 6,686,400 | 12,213,126 | 1.8266 | 1.732 | 1.723 | 1.732 | 1.694 | 1.761 | 7,025,268 | 1.7385 | 1.68% |
| 2024-12-23 | 0 | 1.790 | 1.780 | 1.790 | 1.770 | 1.840 | 7,794,400 | 13,982,820 | 1.7940 | 1.704 | 1.694 | 1.704 | 1.685 | 1.751 | 8,189,421 | 1.7074 | -2.19% |
| 2024-12-20 | 0 | 1.830 | 1.820 | 1.830 | 1.810 | 1.880 | 10,592,800 | 19,489,712 | 1.8399 | 1.742 | 1.732 | 1.742 | 1.723 | 1.789 | 11,129,645 | 1.7512 | -1.61% |
| 2024-12-19 | 0 | 1.860 | 1.850 | 1.860 | 1.830 | 1.870 | 8,683,200 | 16,061,484 | 1.8497 | 1.770 | 1.761 | 1.770 | 1.742 | 1.780 | 9,123,266 | 1.7605 | -1.06% |
| 2024-12-18 | 0 | 1.880 | 1.870 | 1.880 | 1.830 | 1.930 | 16,368,400 | 30,450,788 | 1.8603 | 1.789 | 1.780 | 1.789 | 1.742 | 1.837 | 17,197,953 | 1.7706 | -1.05% |
| 2024-12-17 | 0 | 1.900 | 1.900 | 1.910 | 1.870 | 1.960 | 21,413,600 | 40,886,860 | 1.9094 | 1.808 | 1.808 | 1.818 | 1.780 | 1.865 | 22,498,844 | 1.8173 | -5.94% |
| 2024-12-16 | 0 | 2.020 | 2.020 | 2.030 | 2.000 | 2.120 | 18,332,000 | 37,592,328 | 2.0506 | 1.923 | 1.923 | 1.932 | 1.904 | 2.018 | 19,261,068 | 1.9517 | -0.98% |
| 2024-12-13 | 0 | 2.040 | 2.020 | 2.040 | 2.010 | 2.230 | 33,425,200 | 70,136,296 | 2.0983 | 1.942 | 1.923 | 1.942 | 1.913 | 2.122 | 35,119,194 | 1.9971 | -8.11% |
| 2024-12-12 | 0 | 2.220 | 2.220 | 2.230 | 2.050 | 2.270 | 50,785,600 | 109,607,200 | 2.1582 | 2.113 | 2.113 | 2.122 | 1.951 | 2.161 | 53,359,421 | 2.0541 | 7.25% |
| 2024-12-11 | 0 | 2.070 | 2.070 | 2.080 | 1.980 | 2.140 | 36,588,800 | 75,879,360 | 2.0738 | 1.970 | 1.970 | 1.980 | 1.884 | 2.037 | 38,443,125 | 1.9738 | 5.08% |
| 2024-12-10 | 0 | 1.970 | 1.970 | 1.980 | 1.970 | 2.180 | 24,444,400 | 49,968,720 | 2.0442 | 1.875 | 1.875 | 1.884 | 1.875 | 2.075 | 25,683,245 | 1.9456 | -4.37% |
| 2024-12-09 | 0 | 2.060 | 2.050 | 2.060 | 1.970 | 2.060 | 17,468,800 | 35,087,352 | 2.0086 | 1.961 | 1.951 | 1.961 | 1.875 | 1.961 | 18,354,121 | 1.9117 | 3.00% |
| 2024-12-06 | 0 | 2.000 | 1.990 | 2.000 | 1.870 | 2.010 | 27,396,000 | 53,907,394 | 1.9677 | 1.904 | 1.894 | 1.904 | 1.780 | 1.913 | 28,784,433 | 1.8728 | 6.38% |
| 2024-12-05 | 0 | 1.880 | 1.870 | 1.880 | 1.850 | 1.910 | 5,570,400 | 10,418,048 | 1.8703 | 1.789 | 1.780 | 1.789 | 1.761 | 1.818 | 5,852,709 | 1.7800 | -0.53% |
| 2024-12-04 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.940 | 7,859,600 | 15,026,244 | 1.9118 | 1.799 | 1.799 | 1.808 | 1.789 | 1.846 | 8,257,926 | 1.8196 | -1.05% |
| 2024-12-03 | 0 | 1.910 | 1.910 | 1.920 | 1.890 | 1.940 | 8,885,600 | 16,912,339 | 1.9033 | 1.818 | 1.818 | 1.827 | 1.799 | 1.846 | 9,335,923 | 1.8115 | -0.52% |
| 2024-12-02 | 0 | 1.920 | 1.910 | 1.920 | 1.880 | 1.940 | 6,599,600 | 12,626,632 | 1.9132 | 1.827 | 1.818 | 1.827 | 1.789 | 1.846 | 6,934,069 | 1.8210 | 0.52% |
| 2024-11-29 | 0 | 1.910 | 1.880 | 1.910 | 1.830 | 1.910 | 8,758,400 | 16,325,796 | 1.8640 | 1.818 | 1.789 | 1.818 | 1.742 | 1.818 | 9,202,277 | 1.7741 | 2.14% |
| 2024-11-28 | 0 | 1.870 | 1.860 | 1.870 | 1.860 | 1.930 | 7,346,000 | 13,850,896 | 1.8855 | 1.780 | 1.770 | 1.780 | 1.770 | 1.837 | 7,718,296 | 1.7946 | -1.58% |
| 2024-11-27 | 0 | 1.900 | 1.900 | 1.910 | 1.830 | 1.970 | 13,111,200 | 24,571,840 | 1.8741 | 1.808 | 1.808 | 1.818 | 1.742 | 1.875 | 13,775,677 | 1.7837 | -2.06% |
| 2024-11-26 | 0 | 1.940 | 1.940 | 1.950 | 1.870 | 2.130 | 27,677,600 | 55,055,028 | 1.9892 | 1.846 | 1.846 | 1.856 | 1.780 | 2.027 | 29,080,305 | 1.8932 | 2.65% |
| 2024-11-25 | 0 | 1.890 | 1.880 | 1.890 | 1.770 | 1.950 | 19,684,800 | 36,355,508 | 1.8469 | 1.799 | 1.789 | 1.799 | 1.685 | 1.856 | 20,682,428 | 1.7578 | -2.58% |
| 2024-11-22 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 2.060 | 24,022,800 | 47,698,988 | 1.9856 | 1.846 | 1.846 | 1.856 | 1.827 | 1.961 | 25,240,279 | 1.8898 | -3.00% |
| 2024-11-21 | 0 | 2.000 | 2.000 | 2.020 | 1.990 | 2.120 | 21,620,000 | 43,811,428 | 2.0264 | 1.904 | 1.904 | 1.923 | 1.894 | 2.018 | 22,715,705 | 1.9287 | -5.21% |
| 2024-11-20 | 0 | 2.110 | 2.110 | 2.120 | 2.000 | 2.200 | 40,196,800 | 85,417,332 | 2.1250 | 2.008 | 2.008 | 2.018 | 1.904 | 2.094 | 42,233,979 | 2.0225 | 4.46% |
| 2024-11-19 | 0 | 2.020 | 2.010 | 2.020 | 1.970 | 2.090 | 21,255,200 | 43,175,816 | 2.0313 | 1.923 | 1.913 | 1.923 | 1.875 | 1.989 | 22,332,416 | 1.9333 | 0.00% |
| 2024-11-18 | 0 | 2.020 | 2.010 | 2.020 | 1.990 | 2.050 | 7,985,600 | 16,046,364 | 2.0094 | 1.923 | 1.913 | 1.923 | 1.894 | 1.951 | 8,390,311 | 1.9125 | -1.46% |
| 2024-11-15 | 0 | 2.050 | 2.040 | 2.050 | 2.020 | 2.050 | 8,562,800 | 17,396,272 | 2.0316 | 1.951 | 1.942 | 1.951 | 1.923 | 1.951 | 8,996,764 | 1.9336 | 0.00% |
| 2024-11-14 | 0 | 2.050 | 2.030 | 2.050 | 2.000 | 2.080 | 11,236,000 | 22,850,164 | 2.0337 | 1.951 | 1.932 | 1.951 | 1.904 | 1.980 | 11,805,442 | 1.9356 | -1.44% |
| 2024-11-13 | 0 | 2.080 | 2.080 | 2.090 | 2.010 | 2.100 | 11,358,800 | 23,194,344 | 2.0420 | 1.980 | 1.980 | 1.989 | 1.913 | 1.999 | 11,934,466 | 1.9435 | 0.48% |
| 2024-11-12 | 0 | 2.070 | 2.070 | 2.080 | 2.060 | 2.170 | 15,916,400 | 33,368,224 | 2.0965 | 1.970 | 1.970 | 1.980 | 1.961 | 2.065 | 16,723,045 | 1.9953 | -3.72% |
| 2024-11-11 | 0 | 2.150 | 2.140 | 2.150 | 2.100 | 2.190 | 19,601,600 | 41,797,576 | 2.1324 | 2.046 | 2.037 | 2.046 | 1.999 | 2.084 | 20,595,012 | 2.0295 | 1.90% |
| 2024-11-08 | 0 | 2.110 | 2.100 | 2.110 | 2.060 | 2.180 | 21,906,400 | 46,075,576 | 2.1033 | 2.008 | 1.999 | 2.008 | 1.961 | 2.075 | 23,016,619 | 2.0018 | 1.44% |
| 2024-11-07 | 0 | 2.080 | 2.070 | 2.080 | 2.000 | 2.090 | 23,720,400 | 48,593,228 | 2.0486 | 1.980 | 1.970 | 1.980 | 1.904 | 1.989 | 24,922,553 | 1.9498 | 1.46% |
| 2024-11-06 | 0 | 2.050 | 2.050 | 2.060 | 2.040 | 2.240 | 43,431,200 | 91,797,068 | 2.1136 | 1.951 | 1.951 | 1.961 | 1.942 | 2.132 | 45,632,299 | 2.0117 | 1.49% |
| 2024-11-05 | 0 | 2.020 | 2.010 | 2.020 | 1.980 | 2.120 | 23,503,630 | 47,502,219 | 2.0211 | 1.923 | 1.913 | 1.923 | 1.884 | 2.018 | 24,694,797 | 1.9236 | 1.00% |
| 2024-11-04 | 0 | 2.000 | 1.990 | 2.000 | 1.970 | 2.450 | 48,481,160 | 100,208,893 | 2.0670 | 1.904 | 1.894 | 1.904 | 1.875 | 2.332 | 50,938,192 | 1.9673 | -25.09% |
| 2024-11-01 | 0 | 2.670 | 2.670 | 2.690 | 2.660 | 2.890 | 6,747,200 | 18,599,916 | 2.7567 | 2.541 | 2.541 | 2.560 | 2.532 | 2.751 | 7,089,149 | 2.6237 | -7.61% |
| 2024-10-31 | 0 | 2.890 | 2.890 | 2.900 | 2.880 | 3.100 | 4,197,600 | 12,241,696 | 2.9164 | 2.751 | 2.751 | 2.760 | 2.741 | 2.950 | 4,410,335 | 2.7757 | -3.02% |
| 2024-10-30 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 3.340 | 9,596,130 | 29,753,003 | 3.1005 | 2.836 | 2.836 | 2.846 | 2.836 | 3.179 | 10,082,463 | 2.9510 | -6.58% |
| 2024-10-29 | 0 | 3.190 | 3.190 | 3.200 | 2.680 | 4.000 | 19,234,800 | 65,660,028 | 3.4136 | 3.036 | 3.036 | 3.046 | 2.551 | 3.807 | 20,209,622 | 3.2489 | 12.32% |
| 2024-10-28 | 0 | 2.840 | 2.830 | 2.840 | 2.770 | 3.040 | 2,662,000 | 7,712,728 | 2.8973 | 2.703 | 2.693 | 2.703 | 2.636 | 2.893 | 2,796,911 | 2.7576 | -7.19% |
| 2024-10-25 | 0 | 3.060 | 3.060 | 3.070 | 3.010 | 3.120 | 495,600 | 1,519,896 | 3.0668 | 2.912 | 2.912 | 2.922 | 2.865 | 2.970 | 520,717 | 2.9189 | -0.33% |
| 2024-10-24 | 0 | 3.070 | 3.000 | 3.070 | 3.000 | 3.130 | 803,200 | 2,471,564 | 3.0771 | 2.922 | 2.855 | 2.922 | 2.855 | 2.979 | 843,906 | 2.9287 | -0.65% |
| 2024-10-23 | 0 | 3.090 | 3.090 | 3.120 | 3.070 | 3.180 | 733,200 | 2,304,292 | 3.1428 | 2.941 | 2.941 | 2.970 | 2.922 | 3.027 | 770,359 | 2.9912 | -0.64% |
| 2024-10-22 | 0 | 3.110 | 3.110 | 3.120 | 3.070 | 3.160 | 514,800 | 1,607,044 | 3.1217 | 2.960 | 2.960 | 2.970 | 2.922 | 3.008 | 540,890 | 2.9711 | 1.63% |
| 2024-10-21 | 0 | 3.060 | 3.030 | 3.060 | 3.030 | 3.210 | 939,200 | 2,921,776 | 3.1109 | 2.912 | 2.884 | 2.912 | 2.884 | 3.055 | 986,799 | 2.9609 | -4.38% |
| 2024-10-18 | 0 | 3.200 | 3.190 | 3.200 | 3.060 | 3.240 | 1,389,200 | 4,385,712 | 3.1570 | 3.046 | 3.036 | 3.046 | 2.912 | 3.084 | 1,459,605 | 3.0047 | 1.91% |
| 2024-10-17 | 0 | 3.140 | 3.090 | 3.140 | 3.090 | 3.300 | 819,200 | 2,611,024 | 3.1873 | 2.989 | 2.941 | 2.989 | 2.941 | 3.141 | 860,717 | 3.0335 | -3.38% |
| 2024-10-16 | 0 | 3.250 | 3.230 | 3.250 | 3.050 | 3.300 | 1,160,400 | 3,725,140 | 3.2102 | 3.093 | 3.074 | 3.093 | 2.903 | 3.141 | 1,219,209 | 3.0554 | 2.20% |
| 2024-10-15 | 0 | 3.180 | 3.180 | 3.250 | 3.170 | 3.480 | 1,259,200 | 4,172,364 | 3.3135 | 3.027 | 3.027 | 3.093 | 3.017 | 3.312 | 1,323,016 | 3.1537 | -7.02% |
| 2024-10-14 | 0 | 3.420 | 3.400 | 3.420 | 3.300 | 3.700 | 1,753,200 | 6,043,312 | 3.4470 | 3.255 | 3.236 | 3.255 | 3.141 | 3.522 | 1,842,052 | 3.2807 | -7.82% |
| 2024-10-10 | 0 | 3.710 | 3.710 | 3.760 | 3.610 | 4.120 | 4,365,600 | 16,371,040 | 3.7500 | 3.531 | 3.531 | 3.579 | 3.436 | 3.921 | 4,586,849 | 3.5691 | -9.51% |
| 2024-10-09 | 0 | 4.100 | 4.100 | 4.150 | 3.930 | 4.870 | 9,118,400 | 40,527,544 | 4.4446 | 3.902 | 3.902 | 3.950 | 3.740 | 4.635 | 9,580,522 | 4.2302 | 0.24% |
| 2024-10-08 | 0 | 4.090 | 4.090 | 4.100 | 3.640 | 6.090 | 14,548,000 | 68,682,936 | 4.7211 | 3.893 | 3.893 | 3.902 | 3.464 | 5.796 | 15,285,295 | 4.4934 | 15.54% |
| 2024-10-07 | 0 | 3.540 | 3.500 | 3.550 | 3.100 | 3.540 | 456,400 | 1,510,452 | 3.3095 | 3.369 | 3.331 | 3.379 | 2.950 | 3.369 | 479,530 | 3.1499 | 10.97% |
| 2024-10-04 | 0 | 3.190 | 3.160 | 3.190 | 3.100 | 3.460 | 1,039,200 | 3,415,084 | 3.2863 | 3.036 | 3.008 | 3.036 | 2.950 | 3.293 | 1,091,867 | 3.1277 | 2.57% |
| 2024-10-03 | 0 | 3.110 | 3.110 | 3.150 | 3.000 | 3.470 | 297,600 | 954,524 | 3.2074 | 2.960 | 2.960 | 2.998 | 2.855 | 3.303 | 312,682 | 3.0527 | -9.86% |
| 2024-10-02 | 0 | 3.450 | 3.450 | 3.490 | 3.370 | 3.850 | 1,099,200 | 3,830,012 | 3.4844 | 3.284 | 3.284 | 3.322 | 3.207 | 3.664 | 1,154,908 | 3.3163 | -9.45% |
| 2024-09-30 | 0 | 3.810 | 3.710 | 3.810 | 3.040 | 3.880 | 5,676,000 | 19,850,404 | 3.4973 | 3.626 | 3.531 | 3.626 | 2.893 | 3.693 | 5,963,660 | 3.3286 | 28.72% |
| 2024-09-27 | 0 | 2.960 | 2.960 | 2.980 | 2.850 | 3.080 | 2,314,400 | 6,905,760 | 2.9838 | 2.817 | 2.817 | 2.836 | 2.713 | 2.931 | 2,431,694 | 2.8399 | 4.59% |
| 2024-09-26 | 0 | 2.830 | 2.830 | 2.840 | 2.570 | 3.200 | 6,590,400 | 19,466,532 | 2.9538 | 2.693 | 2.693 | 2.703 | 2.446 | 3.046 | 6,924,402 | 2.8113 | 6.79% |
| 2024-09-25 | 0 | 2.650 | 2.650 | 2.690 | 2.650 | 3.050 | 879,200 | 2,500,152 | 2.8437 | 2.522 | 2.522 | 2.560 | 2.522 | 2.903 | 923,758 | 2.7065 | -8.30% |
| 2024-09-24 | 0 | 2.890 | 2.890 | 2.960 | 2.690 | 3.060 | 1,111,600 | 3,221,912 | 2.8984 | 2.751 | 2.751 | 2.817 | 2.560 | 2.912 | 1,167,936 | 2.7586 | 6.25% |
| 2024-09-23 | 0 | 2.720 | 2.700 | 2.730 | 2.550 | 2.760 | 1,170,800 | 3,132,144 | 2.6752 | 2.589 | 2.570 | 2.598 | 2.427 | 2.627 | 1,230,136 | 2.5462 | 7.09% |
| 2024-09-20 | 0 | 2.540 | 2.520 | 2.540 | 2.400 | 2.540 | 489,600 | 1,210,560 | 2.4725 | 2.417 | 2.398 | 2.417 | 2.284 | 2.417 | 514,413 | 2.3533 | 8.09% |
| 2024-09-19 | 0 | 2.350 | 2.350 | 2.380 | 2.290 | 2.470 | 185,600 | 434,264 | 2.3398 | 2.237 | 2.237 | 2.265 | 2.180 | 2.351 | 195,006 | 2.2269 | 4.91% |
| 2024-09-17 | 0 | 2.240 | 2.240 | - | 2.190 | 2.240 | 44,800 | 100,332 | 2.2396 | 2.132 | 2.132 | - | 2.084 | 2.132 | 47,070 | 2.1315 | 2.28% |
| 2024-09-16 | 0 | 2.190 | 2.180 | 2.250 | 2.190 | 2.260 | 94,000 | 209,040 | 2.2238 | 2.084 | 2.075 | 2.141 | 2.084 | 2.151 | 98,764 | 2.1166 | -3.10% |
| 2024-09-13 | 0 | 2.260 | 2.260 | 2.320 | 2.190 | 2.420 | 802,000 | 1,821,140 | 2.2707 | 2.151 | 2.151 | 2.208 | 2.084 | 2.303 | 842,645 | 2.1612 | 0.89% |
| 2024-09-12 | 0 | 2.240 | 2.200 | 2.240 | 2.180 | 2.270 | 288,800 | 638,960 | 2.2125 | 2.132 | 2.094 | 2.132 | 2.075 | 2.161 | 303,436 | 2.1057 | 2.75% |
| 2024-09-11 | 0 | 2.180 | 2.150 | 2.180 | 2.050 | 2.220 | 904,000 | 1,928,584 | 2.1334 | 2.075 | 2.046 | 2.075 | 1.951 | 2.113 | 949,815 | 2.0305 | 0.00% |
| 2024-09-10 | 0 | 2.180 | 2.160 | 2.180 | 2.080 | 2.270 | 1,336,800 | 2,872,088 | 2.1485 | 2.075 | 2.056 | 2.075 | 1.980 | 2.161 | 1,404,549 | 2.0448 | 1.40% |
| 2024-09-09 | 0 | 2.150 | 2.140 | 2.150 | 2.150 | 2.500 | 1,570,000 | 3,467,008 | 2.2083 | 2.046 | 2.037 | 2.046 | 2.046 | 2.379 | 1,649,568 | 2.1018 | -14.00% |
| 2024-09-05 | 0 | 2.500 | 2.500 | 2.540 | 2.470 | 2.900 | 1,792,800 | 4,557,920 | 2.5423 | 2.379 | 2.379 | 2.417 | 2.351 | 2.760 | 1,883,659 | 2.4197 | -12.28% |
| 2024-09-04 | 0 | 2.850 | 2.850 | 2.980 | 2.800 | 3.030 | 172,800 | 499,772 | 2.8922 | 2.713 | 2.713 | 2.836 | 2.665 | 2.884 | 181,558 | 2.7527 | -6.25% |
| 2024-09-03 | 0 | 3.040 | 2.900 | 3.040 | 2.900 | 3.080 | 9,600 | 28,652 | 2.9846 | 2.893 | 2.760 | 2.893 | 2.760 | 2.931 | 10,087 | 2.8406 | 0.33% |
| 2024-09-02 | 0 | 3.030 | 3.020 | 3.030 | 2.900 | 3.080 | 14,000 | 42,240 | 3.0171 | 2.884 | 2.874 | 2.884 | 2.760 | 2.931 | 14,710 | 2.8716 | 2.02% |
| 2024-08-30 | 0 | 2.970 | 2.960 | 2.970 | 2.920 | 3.090 | 54,000 | 161,840 | 2.9970 | 2.827 | 2.817 | 2.827 | 2.779 | 2.941 | 56,737 | 2.8525 | -1.98% |
| 2024-08-29 | 0 | 3.030 | 3.010 | 3.030 | 2.920 | 3.110 | 39,600 | 118,128 | 2.9830 | 2.884 | 2.865 | 2.884 | 2.779 | 2.960 | 41,607 | 2.8391 | 0.66% |
| 2024-08-28 | 0 | 3.010 | 2.880 | 3.010 | 3.010 | 3.010 | 11,200 | 33,712 | 3.0100 | 2.865 | 2.741 | 2.865 | 2.865 | 2.865 | 11,768 | 2.8648 | -0.99% |
| 2024-08-27 | 0 | 3.040 | 2.930 | 3.040 | 3.020 | 3.040 | 10,400 | 31,492 | 3.0281 | 2.893 | 2.789 | 2.893 | 2.874 | 2.893 | 10,927 | 2.8820 | 1.67% |
| 2024-08-26 | 0 | 2.990 | 2.950 | 3.000 | 2.860 | 3.060 | 40,400 | 119,768 | 2.9646 | 2.846 | 2.808 | 2.855 | 2.722 | 2.912 | 42,447 | 2.8216 | 0.67% |
| 2024-08-23 | 0 | 2.970 | 2.910 | 2.980 | 2.890 | 3.010 | 57,600 | 167,940 | 2.9156 | 2.827 | 2.770 | 2.836 | 2.751 | 2.865 | 60,519 | 2.7750 | -1.33% |
| 2024-08-22 | 0 | 3.010 | 3.010 | 3.050 | 2.960 | 3.180 | 187,200 | 574,060 | 3.0666 | 2.865 | 2.865 | 2.903 | 2.817 | 3.027 | 196,687 | 2.9186 | 1.69% |
| 2024-08-21 | 0 | 2.960 | 2.920 | 2.960 | 2.950 | 2.980 | 270,400 | 790,800 | 2.9246 | 2.817 | 2.779 | 2.817 | 2.808 | 2.836 | 284,104 | 2.7835 | 1.02% |
| 2024-08-20 | 0 | 2.930 | 2.900 | 2.930 | 2.880 | 2.980 | 40,000 | 117,384 | 2.9346 | 2.789 | 2.760 | 2.789 | 2.741 | 2.836 | 42,027 | 2.7930 | 2.09% |
| 2024-08-19 | 0 | 2.870 | 2.850 | 2.870 | 2.820 | 3.100 | 554,800 | 1,591,396 | 2.8684 | 2.732 | 2.713 | 2.732 | 2.684 | 2.950 | 582,917 | 2.7301 | -1.37% |
| 2024-08-16 | 0 | 2.910 | 2.870 | 2.910 | 2.850 | 3.140 | 197,200 | 581,136 | 2.9469 | 2.770 | 2.732 | 2.770 | 2.713 | 2.989 | 207,194 | 2.8048 | -2.68% |
| 2024-08-15 | 0 | 2.990 | 2.990 | 3.040 | 2.980 | 3.130 | 23,600 | 71,904 | 3.0468 | 2.846 | 2.846 | 2.893 | 2.836 | 2.979 | 24,796 | 2.8998 | -2.92% |
| 2024-08-14 | 0 | 3.080 | 3.010 | 3.100 | 3.010 | 3.200 | 71,200 | 216,824 | 3.0453 | 2.931 | 2.865 | 2.950 | 2.865 | 3.046 | 74,808 | 2.8984 | 0.98% |
| 2024-08-13 | 0 | 3.050 | 3.000 | 3.050 | 2.990 | 3.140 | 78,800 | 241,396 | 3.0634 | 2.903 | 2.855 | 2.903 | 2.846 | 2.989 | 82,794 | 2.9156 | 0.00% |
| 2024-08-12 | 0 | 3.050 | 2.990 | 3.060 | 2.900 | 3.220 | 707,600 | 2,122,604 | 2.9997 | 2.903 | 2.846 | 2.912 | 2.760 | 3.065 | 743,461 | 2.8550 | -2.56% |
| 2024-08-09 | 0 | 3.130 | 3.130 | 3.190 | 3.130 | 3.390 | 228,800 | 730,968 | 3.1948 | 2.979 | 2.979 | 3.036 | 2.979 | 3.226 | 240,396 | 3.0407 | -3.69% |
| 2024-08-08 | 0 | 3.250 | 3.250 | 3.300 | 3.170 | 3.490 | 288,000 | 939,972 | 3.2638 | 3.093 | 3.093 | 3.141 | 3.017 | 3.322 | 302,596 | 3.1064 | -2.40% |
| 2024-08-07 | 0 | 3.330 | 3.260 | 3.330 | 3.220 | 3.640 | 530,000 | 1,768,484 | 3.3368 | 3.169 | 3.103 | 3.169 | 3.065 | 3.464 | 556,860 | 3.1758 | 0.00% |
| 2024-08-06 | 0 | 3.330 | 3.250 | 3.330 | 3.130 | 3.630 | 2,077,600 | 6,932,380 | 3.3367 | 3.169 | 3.093 | 3.169 | 2.979 | 3.455 | 2,182,893 | 3.1758 | 5.38% |
| 2024-08-05 | 0 | 3.160 | 3.160 | 3.180 | 2.910 | 3.290 | 771,200 | 2,370,116 | 3.0733 | 3.008 | 3.008 | 3.027 | 2.770 | 3.131 | 810,285 | 2.9250 | -1.25% |
| 2024-08-02 | 0 | 3.200 | 3.110 | 3.200 | 2.860 | 3.300 | 3,216,000 | 10,067,024 | 3.1303 | 3.046 | 2.960 | 3.046 | 2.722 | 3.141 | 3,378,987 | 2.9793 | 11.89% |
| 2024-08-01 | 0 | 2.860 | 2.860 | 2.900 | 2.760 | 2.990 | 584,000 | 1,652,976 | 2.8304 | 2.722 | 2.722 | 2.760 | 2.627 | 2.846 | 613,597 | 2.6939 | 0.00% |
| 2024-07-31 | 0 | 2.860 | 2.850 | 2.860 | 2.540 | 3.170 | 3,706,000 | 10,627,020 | 2.8675 | 2.722 | 2.713 | 2.722 | 2.417 | 3.017 | 3,893,821 | 2.7292 | 13.49% |
| 2024-07-30 | 0 | 2.520 | 2.490 | 2.520 | 2.420 | 2.520 | 136,800 | 339,068 | 2.4786 | 2.398 | 2.370 | 2.398 | 2.303 | 2.398 | 143,733 | 2.3590 | 0.40% |
| 2024-07-29 | 0 | 2.510 | 2.500 | 2.510 | 2.500 | 2.570 | 36,000 | 90,464 | 2.5129 | 2.389 | 2.379 | 2.389 | 2.379 | 2.446 | 37,824 | 2.3917 | -1.18% |
| 2024-07-26 | 0 | 2.540 | 2.540 | 2.560 | 2.530 | 2.600 | 44,800 | 113,904 | 2.5425 | 2.417 | 2.417 | 2.437 | 2.408 | 2.475 | 47,070 | 2.4199 | -1.17% |
| 2024-07-25 | 0 | 2.570 | 2.530 | 2.580 | 2.520 | 2.590 | 30,000 | 76,324 | 2.5441 | 2.446 | 2.408 | 2.456 | 2.398 | 2.465 | 31,520 | 2.4214 | -0.39% |
| 2024-07-24 | 0 | 2.580 | 2.500 | 2.580 | 2.500 | 2.600 | 76,000 | 192,956 | 2.5389 | 2.456 | 2.379 | 2.456 | 2.379 | 2.475 | 79,852 | 2.4164 | -1.53% |
| 2024-07-23 | 0 | 2.620 | 2.540 | 2.620 | 2.530 | 2.640 | 84,400 | 215,624 | 2.5548 | 2.494 | 2.417 | 2.494 | 2.408 | 2.513 | 88,677 | 2.4316 | 0.77% |
| 2024-07-22 | 0 | 2.600 | 2.600 | 2.630 | 2.550 | 2.650 | 92,000 | 239,440 | 2.6026 | 2.475 | 2.475 | 2.503 | 2.427 | 2.522 | 96,663 | 2.4771 | -1.89% |
| 2024-07-19 | 0 | 2.650 | 2.570 | 2.650 | 2.440 | 2.680 | 812,800 | 2,072,728 | 2.5501 | 2.522 | 2.446 | 2.522 | 2.322 | 2.551 | 853,993 | 2.4271 | 1.53% |
| 2024-07-18 | 0 | 2.610 | 2.580 | 2.610 | 2.570 | 2.800 | 808,800 | 2,114,700 | 2.6146 | 2.484 | 2.456 | 2.484 | 2.446 | 2.665 | 849,790 | 2.4885 | -5.09% |
| 2024-07-17 | 0 | 2.750 | 2.720 | 2.770 | 2.710 | 2.860 | 469,200 | 1,293,728 | 2.7573 | 2.617 | 2.589 | 2.636 | 2.579 | 2.722 | 492,979 | 2.6243 | -1.43% |
| 2024-07-16 | 0 | 2.790 | 2.780 | 2.790 | 2.770 | 2.880 | 304,400 | 857,704 | 2.8177 | 2.655 | 2.646 | 2.655 | 2.636 | 2.741 | 319,827 | 2.6818 | 0.00% |
| 2024-07-15 | 0 | 2.790 | 2.780 | 2.790 | 2.790 | 3.130 | 1,172,000 | 3,410,264 | 2.9098 | 2.655 | 2.646 | 2.655 | 2.655 | 2.979 | 1,231,397 | 2.7694 | -11.71% |
| 2024-07-12 | 0 | 3.160 | 3.150 | 3.160 | 3.140 | 3.310 | 510,400 | 1,631,644 | 3.1968 | 3.008 | 2.998 | 3.008 | 2.989 | 3.150 | 536,267 | 3.0426 | -1.86% |
| 2024-07-11 | 0 | 3.220 | 3.190 | 3.220 | 3.070 | 3.310 | 1,128,400 | 3,613,824 | 3.2026 | 3.065 | 3.036 | 3.065 | 2.922 | 3.150 | 1,185,587 | 3.0481 | 2.22% |
| 2024-07-10 | 0 | 3.150 | 3.100 | 3.150 | 3.080 | 3.290 | 994,400 | 3,135,732 | 3.1534 | 2.998 | 2.950 | 2.998 | 2.931 | 3.131 | 1,044,796 | 3.0013 | -4.26% |
| 2024-07-09 | 0 | 3.290 | 3.290 | 3.300 | 3.290 | 3.540 | 789,200 | 2,669,372 | 3.3824 | 3.131 | 3.131 | 3.141 | 3.131 | 3.369 | 829,197 | 3.2192 | -6.00% |
| 2024-07-08 | 0 | 3.500 | 3.450 | 3.490 | 3.440 | 4.000 | 553,600 | 1,964,368 | 3.5484 | 3.331 | 3.284 | 3.322 | 3.274 | 3.807 | 581,657 | 3.3772 | -9.33% |
| 2024-07-05 | 0 | 3.860 | 3.850 | 3.860 | 3.840 | 4.000 | 128,800 | 500,464 | 3.8856 | 3.674 | 3.664 | 3.674 | 3.655 | 3.807 | 135,328 | 3.6982 | -2.77% |
| 2024-07-04 | 0 | 3.970 | 3.950 | 3.980 | 3.900 | 4.000 | 106,800 | 421,128 | 3.9431 | 3.779 | 3.759 | 3.788 | 3.712 | 3.807 | 112,213 | 3.7529 | -0.75% |
| 2024-07-03 | 0 | 4.000 | 3.970 | 4.000 | 3.950 | 4.160 | 120,800 | 479,756 | 3.9715 | 3.807 | 3.779 | 3.807 | 3.759 | 3.959 | 126,922 | 3.7799 | -0.99% |
| 2024-07-02 | 0 | 4.040 | 3.970 | 4.040 | 3.920 | 4.340 | 260,000 | 1,041,252 | 4.0048 | 3.845 | 3.779 | 3.845 | 3.731 | 4.131 | 273,177 | 3.8116 | -0.07% |
| 2024-06-28 | 0 | 4.100 | 4.020 | 4.110 | 4.040 | 4.130 | 125,600 | 517,272 | 4.1184 | 3.848 | 3.773 | 3.857 | 3.792 | 3.876 | 133,829 | 3.8652 | 1.99% |
| 2024-06-27 | 0 | 4.020 | 4.020 | 4.080 | 4.010 | 4.130 | 1,701,600 | 6,948,376 | 4.0834 | 3.773 | 3.773 | 3.829 | 3.763 | 3.876 | 1,813,088 | 3.8323 | -0.74% |
| 2024-06-26 | 0 | 4.050 | 4.050 | 4.070 | 4.000 | 4.130 | 1,164,800 | 4,714,108 | 4.0471 | 3.801 | 3.801 | 3.820 | 3.754 | 3.876 | 1,241,117 | 3.7983 | 1.25% |
| 2024-06-25 | 0 | 4.000 | 4.000 | 4.030 | 3.970 | 4.250 | 970,000 | 3,981,380 | 4.1045 | 3.754 | 3.754 | 3.782 | 3.726 | 3.989 | 1,033,554 | 3.8521 | -1.72% |
| 2024-06-24 | 0 | 4.070 | 4.040 | 4.070 | 3.950 | 4.290 | 967,600 | 3,985,892 | 4.1194 | 3.820 | 3.792 | 3.820 | 3.707 | 4.026 | 1,030,997 | 3.8661 | -0.97% |
| 2024-06-21 | 0 | 4.110 | 4.020 | 4.110 | 4.000 | 4.300 | 1,040,400 | 4,305,628 | 4.1384 | 3.857 | 3.773 | 3.857 | 3.754 | 4.036 | 1,108,566 | 3.8840 | 0.00% |
| 2024-06-20 | 0 | 4.110 | 4.000 | 4.110 | 4.000 | 4.560 | 1,019,600 | 4,193,136 | 4.1125 | 3.857 | 3.754 | 3.857 | 3.754 | 4.280 | 1,086,404 | 3.8596 | -1.20% |
| 2024-06-19 | 0 | 4.160 | 4.160 | 4.170 | 4.060 | 4.200 | 971,200 | 4,021,844 | 4.1411 | 3.904 | 3.904 | 3.914 | 3.810 | 3.942 | 1,034,832 | 3.8865 | 1.71% |
| 2024-06-18 | 0 | 4.090 | 4.060 | 4.090 | 4.000 | 4.340 | 2,179,600 | 8,969,852 | 4.1154 | 3.839 | 3.810 | 3.839 | 3.754 | 4.073 | 2,322,406 | 3.8623 | -2.62% |
| 2024-06-17 | 0 | 4.200 | 4.200 | 4.340 | 4.180 | 4.520 | 215,600 | 917,428 | 4.2552 | 3.942 | 3.942 | 4.073 | 3.923 | 4.242 | 229,726 | 3.9936 | -2.33% |
| 2024-06-14 | 0 | 4.300 | 4.300 | 4.340 | 4.260 | 4.650 | 289,600 | 1,256,460 | 4.3386 | 4.036 | 4.036 | 4.073 | 3.998 | 4.364 | 308,574 | 4.0718 | -2.71% |
| 2024-06-13 | 0 | 4.420 | 4.410 | 4.420 | 4.360 | 4.500 | 184,000 | 811,128 | 4.4083 | 4.148 | 4.139 | 4.148 | 4.092 | 4.223 | 196,056 | 4.1372 | -1.78% |
| 2024-06-12 | 0 | 4.500 | 4.460 | 4.500 | 4.180 | 4.800 | 1,147,200 | 5,171,928 | 4.5083 | 4.223 | 4.186 | 4.223 | 3.923 | 4.505 | 1,222,364 | 4.2311 | -5.86% |
| 2024-06-11 | 0 | 4.780 | 4.670 | 4.780 | 4.700 | 4.860 | 660,800 | 3,144,472 | 4.7586 | 4.486 | 4.383 | 4.486 | 4.411 | 4.561 | 704,095 | 4.4660 | -0.21% |
| 2024-06-07 | 0 | 4.790 | 4.780 | 4.790 | 4.720 | 4.890 | 732,400 | 3,493,252 | 4.7696 | 4.495 | 4.486 | 4.495 | 4.430 | 4.589 | 780,386 | 4.4763 | 0.21% |
| 2024-06-06 | 0 | 4.780 | 4.730 | 4.780 | 4.710 | 4.830 | 662,400 | 3,156,936 | 4.7659 | 4.486 | 4.439 | 4.486 | 4.420 | 4.533 | 705,800 | 4.4728 | -0.42% |
| 2024-06-05 | 0 | 4.800 | 4.720 | 4.800 | 4.710 | 4.820 | 762,800 | 3,636,916 | 4.7679 | 4.505 | 4.430 | 4.505 | 4.420 | 4.524 | 812,778 | 4.4747 | 0.00% |
| 2024-06-04 | 0 | 4.800 | 4.800 | 4.870 | 4.750 | 5.000 | 898,800 | 4,353,560 | 4.8437 | 4.505 | 4.505 | 4.571 | 4.458 | 4.693 | 957,689 | 4.5459 | -0.21% |
| 2024-06-03 | 0 | 4.810 | 4.790 | 4.810 | 4.780 | 4.970 | 710,000 | 3,431,796 | 4.8335 | 4.514 | 4.495 | 4.514 | 4.486 | 4.664 | 756,519 | 4.5363 | -0.82% |
| 2024-05-31 | 0 | 4.850 | 4.850 | 4.910 | 4.850 | 5.130 | 613,600 | 3,032,684 | 4.9424 | 4.552 | 4.552 | 4.608 | 4.552 | 4.815 | 653,803 | 4.6385 | -3.58% |
| 2024-05-30 | 0 | 5.030 | 4.990 | 5.040 | 4.900 | 5.150 | 444,000 | 2,199,788 | 4.9545 | 4.721 | 4.683 | 4.730 | 4.599 | 4.833 | 473,091 | 4.6498 | -0.79% |
| 2024-05-29 | 0 | 5.070 | 5.010 | 5.070 | 4.960 | 5.260 | 967,200 | 4,878,872 | 5.0443 | 4.758 | 4.702 | 4.758 | 4.655 | 4.937 | 1,030,570 | 4.7341 | -0.39% |
| 2024-05-28 | 0 | 5.090 | 5.080 | 5.160 | 4.970 | 6.220 | 5,417,200 | 29,819,388 | 5.5046 | 4.777 | 4.768 | 4.843 | 4.664 | 5.838 | 5,772,132 | 5.1661 | 2.41% |
| 2024-05-27 | 0 | 4.970 | 4.950 | 4.980 | 4.850 | 4.980 | 102,000 | 502,656 | 4.9280 | 4.664 | 4.646 | 4.674 | 4.552 | 4.674 | 108,683 | 4.6250 | 1.43% |
| 2024-05-24 | 0 | 4.900 | 4.860 | 4.920 | 4.800 | 5.100 | 460,000 | 2,265,172 | 4.9243 | 4.599 | 4.561 | 4.617 | 4.505 | 4.786 | 490,139 | 4.6215 | -4.67% |
| 2024-05-23 | 0 | 5.140 | 5.090 | 5.160 | 5.080 | 5.360 | 497,600 | 2,547,108 | 5.1188 | 4.824 | 4.777 | 4.843 | 4.768 | 5.030 | 530,202 | 4.8040 | -3.02% |
| 2024-05-22 | 0 | 5.300 | 5.250 | 5.300 | 5.210 | 5.470 | 122,800 | 648,504 | 5.2810 | 4.974 | 4.927 | 4.974 | 4.890 | 5.134 | 130,846 | 4.9562 | -0.75% |
| 2024-05-21 | 0 | 5.340 | 5.240 | 5.340 | 5.240 | 5.690 | 221,600 | 1,176,036 | 5.3070 | 5.012 | 4.918 | 5.012 | 4.918 | 5.340 | 236,119 | 4.9807 | -0.19% |
| 2024-05-20 | 0 | 5.350 | 5.320 | 5.350 | 5.300 | 5.480 | 429,200 | 2,307,300 | 5.3758 | 5.021 | 4.993 | 5.021 | 4.974 | 5.143 | 457,321 | 5.0453 | 0.94% |
| 2024-05-17 | 0 | 5.300 | 5.300 | 5.350 | 5.280 | 5.430 | 220,800 | 1,180,848 | 5.3480 | 4.974 | 4.974 | 5.021 | 4.955 | 5.096 | 235,267 | 5.0192 | -1.30% |
| 2024-05-16 | 0 | 5.370 | 5.370 | 5.430 | 5.340 | 5.550 | 304,400 | 1,651,728 | 5.4262 | 5.040 | 5.040 | 5.096 | 5.012 | 5.209 | 324,344 | 5.0925 | -2.01% |
| 2024-05-14 | 0 | 5.480 | 5.450 | 5.480 | 5.280 | 5.650 | 454,000 | 2,464,968 | 5.4294 | 5.143 | 5.115 | 5.143 | 4.955 | 5.303 | 483,746 | 5.0956 | 1.67% |
| 2024-05-13 | 0 | 5.390 | 5.390 | 5.400 | 5.290 | 5.580 | 429,600 | 2,298,244 | 5.3497 | 5.059 | 5.059 | 5.068 | 4.965 | 5.237 | 457,747 | 5.0208 | -1.64% |
| 2024-05-10 | 0 | 5.480 | 5.380 | 5.480 | 5.390 | 5.760 | 408,800 | 2,243,468 | 5.4879 | 5.143 | 5.049 | 5.143 | 5.059 | 5.406 | 435,584 | 5.1505 | -1.62% |
| 2024-05-09 | 0 | 5.570 | 5.510 | 5.570 | 5.310 | 5.750 | 710,400 | 3,926,160 | 5.5267 | 5.227 | 5.171 | 5.227 | 4.983 | 5.396 | 756,945 | 5.1868 | 4.31% |
| 2024-05-08 | 0 | 5.340 | 5.300 | 5.340 | 5.250 | 5.690 | 400,800 | 2,148,508 | 5.3605 | 5.012 | 4.974 | 5.012 | 4.927 | 5.340 | 427,060 | 5.0309 | -3.26% |
| 2024-05-07 | 0 | 5.520 | 5.520 | 5.560 | 5.520 | 5.890 | 426,400 | 2,402,204 | 5.6337 | 5.181 | 5.181 | 5.218 | 5.181 | 5.528 | 454,337 | 5.2873 | -1.43% |
| 2024-05-06 | 0 | 5.600 | 5.600 | 5.620 | 5.300 | 5.800 | 1,972,000 | 11,052,208 | 5.6046 | 5.256 | 5.256 | 5.274 | 4.974 | 5.443 | 2,101,204 | 5.2599 | 9.80% |
| 2024-05-03 | 0 | 5.100 | 5.100 | 5.140 | 5.100 | 5.240 | 293,200 | 1,505,692 | 5.1354 | 4.786 | 4.786 | 4.824 | 4.786 | 4.918 | 312,410 | 4.8196 | -2.67% |
| 2024-05-02 | 0 | 5.240 | 5.240 | 5.370 | 5.100 | 5.450 | 164,400 | 857,192 | 5.2141 | 4.918 | 4.918 | 5.040 | 4.786 | 5.115 | 175,171 | 4.8934 | -4.73% |
| 2024-04-30 | 0 | 5.500 | 5.490 | 5.500 | 5.180 | 5.920 | 2,568,000 | 14,372,356 | 5.5967 | 5.162 | 5.152 | 5.162 | 4.861 | 5.556 | 2,736,254 | 5.2526 | 7.63% |
| 2024-04-29 | 0 | 5.110 | 5.110 | 5.190 | 5.060 | 5.300 | 256,400 | 1,321,360 | 5.1535 | 4.796 | 4.796 | 4.871 | 4.749 | 4.974 | 273,199 | 4.8366 | 0.99% |
| 2024-04-26 | 0 | 5.060 | 5.000 | 5.080 | 4.930 | 5.100 | 413,200 | 2,061,960 | 4.9902 | 4.749 | 4.693 | 4.768 | 4.627 | 4.786 | 440,273 | 4.6834 | 2.22% |
| 2024-04-25 | 0 | 4.950 | 4.950 | 5.070 | 4.900 | 5.090 | 408,000 | 2,055,028 | 5.0368 | 4.646 | 4.646 | 4.758 | 4.599 | 4.777 | 434,732 | 4.7271 | -0.80% |
| 2024-04-24 | 0 | 4.990 | 4.990 | 5.120 | 4.970 | 5.400 | 107,600 | 540,644 | 5.0246 | 4.683 | 4.683 | 4.805 | 4.664 | 5.068 | 114,650 | 4.7156 | -1.77% |
| 2024-04-23 | 0 | 5.080 | 5.070 | 5.090 | 5.050 | 5.690 | 411,200 | 2,141,312 | 5.2075 | 4.768 | 4.758 | 4.777 | 4.739 | 5.340 | 438,142 | 4.8873 | 0.00% |
| 2024-04-22 | 0 | 5.080 | 5.080 | 5.120 | 4.900 | 5.260 | 423,200 | 2,149,316 | 5.0787 | 4.768 | 4.768 | 4.805 | 4.599 | 4.937 | 450,928 | 4.7664 | -0.20% |
| 2024-04-19 | 0 | 5.090 | 5.090 | 5.170 | 5.080 | 5.390 | 401,200 | 2,066,984 | 5.1520 | 4.777 | 4.777 | 4.852 | 4.768 | 5.059 | 427,486 | 4.8352 | -4.32% |
| 2024-04-18 | 0 | 5.320 | 5.320 | 5.380 | 5.200 | 5.500 | 409,200 | 2,187,720 | 5.3463 | 4.993 | 4.993 | 5.049 | 4.880 | 5.162 | 436,011 | 5.0176 | -0.93% |
| 2024-04-17 | 0 | 5.370 | 5.370 | 5.480 | 5.190 | 6.030 | 182,400 | 1,009,356 | 5.5338 | 5.040 | 5.040 | 5.143 | 4.871 | 5.659 | 194,351 | 5.1935 | -0.56% |
| 2024-04-16 | 0 | 5.400 | 5.400 | 5.430 | 5.230 | 6.400 | 748,000 | 4,315,096 | 5.7688 | 5.068 | 5.068 | 5.096 | 4.908 | 6.006 | 797,009 | 5.4141 | 1.12% |
| 2024-04-15 | 0 | 5.340 | 5.220 | 5.340 | 5.210 | 5.490 | 111,200 | 601,300 | 5.4074 | 5.012 | 4.899 | 5.012 | 4.890 | 5.152 | 118,486 | 5.0749 | -1.48% |
| 2024-04-12 | 0 | 5.420 | 5.410 | 5.560 | 5.410 | 5.640 | 217,200 | 1,212,720 | 5.5834 | 5.087 | 5.077 | 5.218 | 5.077 | 5.293 | 231,431 | 5.2401 | -1.81% |
| 2024-04-11 | 0 | 5.520 | 5.310 | 5.520 | 5.070 | 5.600 | 434,000 | 2,320,472 | 5.3467 | 5.181 | 4.983 | 5.181 | 4.758 | 5.256 | 462,435 | 5.0179 | 4.35% |
| 2024-04-10 | 0 | 5.290 | 5.170 | 5.290 | 5.150 | 5.310 | 408,400 | 2,129,812 | 5.2150 | 4.965 | 4.852 | 4.965 | 4.833 | 4.983 | 435,158 | 4.8943 | -0.19% |
| 2024-04-09 | 0 | 5.300 | 5.300 | 5.360 | 5.300 | 5.460 | 114,000 | 613,192 | 5.3789 | 4.974 | 4.974 | 5.030 | 4.974 | 5.124 | 121,469 | 5.0481 | -4.50% |
| 2024-04-08 | 0 | 5.550 | 5.500 | 5.550 | 5.420 | 5.750 | 450,400 | 2,536,772 | 5.6323 | 5.209 | 5.162 | 5.209 | 5.087 | 5.396 | 479,910 | 5.2859 | -1.25% |
| 2024-04-05 | 0 | 5.620 | 5.360 | 5.620 | 5.310 | 5.650 | 416,000 | 2,298,040 | 5.5241 | 5.274 | 5.030 | 5.274 | 4.983 | 5.303 | 443,256 | 5.1845 | 2.55% |
| 2024-04-03 | 0 | 5.480 | 5.440 | 5.490 | 5.400 | 5.800 | 153,200 | 855,928 | 5.5870 | 5.143 | 5.105 | 5.152 | 5.068 | 5.443 | 163,238 | 5.2434 | -3.01% |
| 2024-04-02 | 0 | 5.650 | 5.600 | 5.650 | 5.200 | 5.680 | 248,400 | 1,339,774 | 5.3936 | 5.303 | 5.256 | 5.303 | 4.880 | 5.331 | 264,675 | 5.0620 | 2.73% |
| 2024-03-28 | 0 | 5.500 | 5.350 | 5.500 | 5.160 | 5.540 | 106,400 | 567,512 | 5.3338 | 5.162 | 5.021 | 5.162 | 4.843 | 5.199 | 113,371 | 5.0058 | 2.80% |
| 2024-03-27 | 0 | 5.350 | 5.260 | 5.350 | 5.110 | 5.490 | 126,400 | 676,148 | 5.3493 | 5.021 | 4.937 | 5.021 | 4.796 | 5.152 | 134,682 | 5.0203 | 0.00% |
| 2024-03-26 | 0 | 5.350 | 5.290 | 5.360 | 5.180 | 5.390 | 143,200 | 751,984 | 5.2513 | 5.021 | 4.965 | 5.030 | 4.861 | 5.059 | 152,582 | 4.9284 | -0.93% |
| 2024-03-25 | 0 | 5.400 | 5.390 | 5.490 | 5.380 | 5.800 | 451,600 | 2,478,904 | 5.4892 | 5.068 | 5.059 | 5.152 | 5.049 | 5.443 | 481,189 | 5.1516 | -5.10% |
| 2024-03-22 | 0 | 5.690 | 5.630 | 5.690 | 5.500 | 5.730 | 137,200 | 773,340 | 5.6366 | 5.340 | 5.284 | 5.340 | 5.162 | 5.378 | 146,189 | 5.2900 | -1.90% |
| 2024-03-21 | 0 | 5.800 | 5.540 | 5.800 | 5.450 | 5.820 | 321,600 | 1,806,896 | 5.6185 | 5.443 | 5.199 | 5.443 | 5.115 | 5.462 | 342,671 | 5.2730 | 3.76% |
| 2024-03-20 | 0 | 5.590 | 5.590 | 5.700 | 5.090 | 5.700 | 577,200 | 3,093,592 | 5.3597 | 5.246 | 5.246 | 5.350 | 4.777 | 5.350 | 615,018 | 5.0301 | 1.82% |
| 2024-03-19 | 0 | 5.490 | 5.390 | 5.490 | 5.300 | 5.520 | 209,600 | 1,127,524 | 5.3794 | 5.152 | 5.059 | 5.152 | 4.974 | 5.181 | 223,333 | 5.0486 | -0.54% |
| 2024-03-18 | 0 | 5.520 | 5.470 | 5.520 | 5.290 | 5.830 | 246,000 | 1,374,944 | 5.5892 | 5.181 | 5.134 | 5.181 | 4.965 | 5.472 | 262,118 | 5.2455 | -1.43% |
| 2024-03-15 | 0 | 5.600 | 5.530 | 5.600 | 5.440 | 5.700 | 244,800 | 1,362,693 | 5.5666 | 5.256 | 5.190 | 5.256 | 5.105 | 5.350 | 260,839 | 5.2243 | 0.00% |
| 2024-03-14 | 0 | 5.600 | 5.520 | 5.600 | 5.440 | 5.740 | 248,800 | 1,390,536 | 5.5890 | 5.256 | 5.181 | 5.256 | 5.105 | 5.387 | 265,101 | 5.2453 | -0.36% |
| 2024-03-13 | 0 | 5.620 | 5.560 | 5.620 | 5.560 | 5.910 | 497,600 | 2,849,300 | 5.7261 | 5.274 | 5.218 | 5.274 | 5.218 | 5.547 | 530,202 | 5.3740 | -5.07% |
| 2024-03-12 | 0 | 5.920 | 5.870 | 5.920 | 5.690 | 6.150 | 869,200 | 5,107,116 | 5.8757 | 5.556 | 5.509 | 5.556 | 5.340 | 5.772 | 926,149 | 5.5144 | -3.27% |
| 2024-03-11 | 0 | 6.120 | 6.060 | 6.120 | 6.000 | 6.480 | 400,400 | 2,446,164 | 6.1093 | 5.744 | 5.687 | 5.744 | 5.631 | 6.082 | 426,634 | 5.7336 | 1.16% |
| 2024-03-08 | 0 | 6.050 | 6.050 | 6.060 | 5.830 | 6.680 | 1,899,200 | 11,405,992 | 6.0057 | 5.678 | 5.678 | 5.687 | 5.472 | 6.269 | 2,023,635 | 5.6364 | -5.02% |
| 2024-03-07 | 0 | 6.370 | 6.370 | 6.380 | 6.060 | 7.950 | 7,114,800 | 49,762,840 | 6.9943 | 5.978 | 5.978 | 5.988 | 5.687 | 7.461 | 7,580,958 | 6.5642 | 4.94% |
| 2024-03-06 | 0 | 6.070 | 6.070 | 6.180 | 5.450 | 6.510 | 889,600 | 5,249,844 | 5.9014 | 5.697 | 5.697 | 5.800 | 5.115 | 6.110 | 947,886 | 5.5385 | 6.68% |
| 2024-03-05 | 0 | 5.690 | 5.660 | 5.870 | 5.670 | 6.300 | 450,500 | 2,689,886 | 5.9709 | 5.340 | 5.312 | 5.509 | 5.321 | 5.913 | 480,017 | 5.6037 | -5.17% |
| 2024-03-04 | 0 | 6.000 | 5.630 | 6.000 | 4.880 | 6.350 | 1,604,100 | 8,951,996 | 5.5807 | 5.631 | 5.284 | 5.631 | 4.580 | 5.960 | 1,709,200 | 5.2375 | -0.83% |
| 2024-03-01 | 0 | 6.050 | 5.910 | 6.050 | 5.830 | 6.440 | 1,049,400 | 6,319,710 | 6.0222 | 5.678 | 5.547 | 5.678 | 5.472 | 6.044 | 1,118,156 | 5.6519 | -3.51% |
| 2024-02-29 | 0 | 6.270 | 6.050 | 6.290 | 6.000 | 6.350 | 230,000 | 1,415,144 | 6.1528 | 5.884 | 5.678 | 5.903 | 5.631 | 5.960 | 245,069 | 5.7745 | -0.63% |
| 2024-02-28 | 0 | 6.310 | 6.300 | 6.340 | 6.290 | 6.790 | 379,600 | 2,451,648 | 6.4585 | 5.922 | 5.913 | 5.950 | 5.903 | 6.372 | 404,471 | 6.0614 | -5.40% |
| 2024-02-27 | 0 | 6.670 | 6.620 | 6.670 | 6.500 | 6.810 | 186,800 | 1,249,530 | 6.6891 | 6.260 | 6.213 | 6.260 | 6.100 | 6.391 | 199,039 | 6.2778 | 0.00% |
| 2024-02-26 | 0 | 6.670 | 6.630 | 6.670 | 6.430 | 6.900 | 165,200 | 1,089,916 | 6.5976 | 6.260 | 6.222 | 6.260 | 6.035 | 6.476 | 176,024 | 6.1919 | -0.15% |
| 2024-02-23 | 0 | 6.680 | 6.450 | 6.680 | 6.110 | 6.700 | 558,400 | 3,594,504 | 6.4371 | 6.269 | 6.053 | 6.269 | 5.734 | 6.288 | 594,986 | 6.0413 | 0.75% |
| 2024-02-22 | 0 | 6.630 | 6.510 | 6.630 | 6.460 | 7.190 | 738,400 | 4,975,360 | 6.7380 | 6.222 | 6.110 | 6.222 | 6.063 | 6.748 | 786,780 | 6.3237 | -4.60% |
| 2024-02-21 | 0 | 6.950 | 6.870 | 6.970 | 6.810 | 7.120 | 198,000 | 1,386,026 | 7.0001 | 6.523 | 6.448 | 6.541 | 6.391 | 6.682 | 210,973 | 6.5697 | -0.14% |
| 2024-02-20 | 0 | 6.960 | 7.090 | 7.100 | 6.580 | 7.100 | 339,600 | 2,310,104 | 6.8024 | 6.532 | 6.654 | 6.663 | 6.175 | 6.663 | 361,850 | 6.3841 | -1.97% |
| 2024-02-19 | 0 | 7.100 | 7.040 | 7.100 | 6.600 | 8.300 | 951,200 | 6,918,780 | 7.2737 | 6.663 | 6.607 | 6.663 | 6.194 | 7.790 | 1,013,522 | 6.8265 | -13.94% |
| 2024-02-16 | 0 | 8.250 | 8.100 | 8.250 | 7.720 | 8.550 | 297,600 | 2,403,282 | 8.0755 | 7.743 | 7.602 | 7.743 | 7.245 | 8.024 | 317,099 | 7.5790 | 7.14% |
| 2024-02-15 | 0 | 7.700 | 7.600 | 7.710 | 7.340 | 7.790 | 124,800 | 931,380 | 7.4630 | 7.227 | 7.133 | 7.236 | 6.889 | 7.311 | 132,977 | 7.0041 | 2.39% |
| 2024-02-14 | 0 | 7.520 | 7.500 | 7.710 | 7.400 | 8.000 | 138,400 | 1,082,096 | 7.8186 | 7.058 | 7.039 | 7.236 | 6.945 | 7.508 | 147,468 | 7.3378 | -4.69% |
| 2024-02-09 | 0 | 7.890 | 7.750 | 7.900 | 7.800 | 7.900 | 22,400 | 176,808 | 7.8932 | 7.405 | 7.273 | 7.414 | 7.320 | 7.414 | 23,868 | 7.4079 | 3.68% |
| 2024-02-08 | 0 | 7.610 | 7.520 | 7.720 | 7.400 | 8.000 | 100,800 | 770,544 | 7.6443 | 7.142 | 7.058 | 7.245 | 6.945 | 7.508 | 107,404 | 7.1742 | 0.53% |
| 2024-02-07 | 0 | 7.570 | 7.350 | 7.570 | 7.200 | 8.600 | 168,000 | 1,295,376 | 7.7106 | 7.105 | 6.898 | 7.105 | 6.757 | 8.071 | 179,007 | 7.2364 | -3.69% |
| 2024-02-06 | 0 | 7.860 | 7.860 | 7.870 | 7.860 | 8.180 | 166,000 | 1,322,068 | 7.9643 | 7.377 | 7.377 | 7.386 | 7.377 | 7.677 | 176,876 | 7.4745 | 0.00% |
| 2024-02-05 | 0 | 7.860 | 7.840 | 7.990 | 7.630 | 8.490 | 354,400 | 2,811,552 | 7.9333 | 7.377 | 7.358 | 7.499 | 7.161 | 7.968 | 377,620 | 7.4455 | -7.53% |
| 2024-02-02 | 0 | 8.500 | 8.260 | 8.500 | 8.250 | 9.740 | 476,000 | 4,189,884 | 8.8023 | 7.977 | 7.752 | 7.977 | 7.743 | 9.141 | 507,187 | 8.2610 | -10.24% |
| 2024-02-01 | 0 | 9.470 | 9.360 | 9.470 | 8.900 | 9.770 | 196,800 | 1,814,240 | 9.2187 | 8.888 | 8.784 | 8.888 | 8.353 | 9.169 | 209,694 | 8.6518 | -1.97% |
| 2024-01-31 | 0 | 9.660 | 9.600 | 9.660 | 8.800 | 9.750 | 622,400 | 5,816,500 | 9.3453 | 9.066 | 9.010 | 9.066 | 8.259 | 9.150 | 663,179 | 8.7706 | -1.02% |
| 2024-01-30 | 0 | 9.760 | 9.760 | 9.810 | 9.700 | 12.00 | 572,000 | 6,077,960 | 10.626 | 9.160 | 9.160 | 9.207 | 9.104 | 11.26 | 609,477 | 9.9724 | -17.43% |
| 2024-01-29 | 0 | 11.82 | 11.52 | 11.82 | 10.50 | 12.34 | 558,400 | 6,520,160 | 11.677 | 11.09 | 10.81 | 11.09 | 9.854 | 11.58 | 594,986 | 10.959 | 1.90% |
| 2024-01-26 | 0 | 11.60 | 11.38 | 11.60 | 9.710 | 11.60 | 571,150 | 5,847,840 | 10.239 | 10.89 | 10.68 | 10.89 | 9.113 | 10.89 | 608,571 | 9.6091 | 16.00% |
| 2024-01-25 | 0 | 10.00 | 9.980 | 10.00 | 9.650 | 11.60 | 502,000 | 5,242,404 | 10.443 | 9.385 | 9.366 | 9.385 | 9.057 | 10.89 | 534,891 | 9.8009 | -8.59% |
| 2024-01-24 | 0 | 10.94 | 10.68 | 10.94 | 10.28 | 11.70 | 610,400 | 6,734,624 | 11.033 | 10.27 | 10.02 | 10.27 | 9.648 | 10.98 | 650,393 | 10.355 | 3.21% |
| 2024-01-23 | 0 | 10.60 | 10.44 | 10.60 | 8.950 | 10.90 | 854,800 | 8,416,906 | 9.8466 | 9.948 | 9.798 | 9.948 | 8.400 | 10.23 | 910,806 | 9.2412 | 18.44% |
| 2024-01-22 | 0 | 8.950 | 8.950 | 9.170 | 8.530 | 9.360 | 568,400 | 5,078,056 | 8.9339 | 8.400 | 8.400 | 8.606 | 8.005 | 8.784 | 605,641 | 8.3846 | -0.33% |
| 2024-01-19 | 0 | 8.980 | 8.980 | 9.100 | 8.420 | 9.290 | 623,600 | 5,509,308 | 8.8347 | 8.428 | 8.428 | 8.540 | 7.902 | 8.719 | 664,458 | 8.2914 | 6.40% |
| 2024-01-18 | 0 | 8.440 | 8.400 | 8.510 | 8.000 | 8.680 | 586,400 | 4,894,336 | 8.3464 | 7.921 | 7.883 | 7.987 | 7.508 | 8.146 | 624,821 | 7.8332 | 2.43% |
| 2024-01-17 | 0 | 8.240 | 8.140 | 8.240 | 7.550 | 8.800 | 633,200 | 5,085,524 | 8.0315 | 7.733 | 7.639 | 7.733 | 7.086 | 8.259 | 674,687 | 7.5376 | 7.01% |
| 2024-01-16 | 0 | 7.700 | 7.690 | 7.700 | 7.410 | 7.710 | 498,800 | 3,774,792 | 7.5677 | 7.227 | 7.217 | 7.227 | 6.954 | 7.236 | 531,481 | 7.1024 | 3.91% |
| 2024-01-15 | 0 | 7.410 | 7.320 | 7.410 | 6.430 | 7.500 | 478,800 | 3,402,944 | 7.1072 | 6.954 | 6.870 | 6.954 | 6.035 | 7.039 | 510,171 | 6.6702 | 3.06% |
| 2024-01-12 | 0 | 7.190 | 7.010 | 7.190 | 7.190 | 7.700 | 129,200 | 964,169 | 7.4626 | 6.748 | 6.579 | 6.748 | 6.748 | 7.227 | 137,665 | 7.0037 | -5.52% |
| 2024-01-11 | 0 | 7.610 | 7.510 | 7.690 | 7.400 | 7.800 | 262,400 | 1,998,912 | 7.6178 | 7.142 | 7.048 | 7.217 | 6.945 | 7.320 | 279,592 | 7.1494 | 0.53% |
| 2024-01-10 | 0 | 7.570 | 7.440 | 7.570 | 6.900 | 7.620 | 160,800 | 1,193,056 | 7.4195 | 7.105 | 6.983 | 7.105 | 6.476 | 7.151 | 171,336 | 6.9633 | 2.30% |
| 2024-01-09 | 0 | 7.400 | 7.240 | 7.400 | 7.160 | 7.640 | 162,400 | 1,198,820 | 7.3819 | 6.945 | 6.795 | 6.945 | 6.720 | 7.170 | 173,040 | 6.9280 | 0.00% |
| 2024-01-08 | 0 | 7.400 | 7.200 | 7.450 | 7.200 | 7.490 | 152,400 | 1,117,140 | 7.3303 | 6.945 | 6.757 | 6.992 | 6.757 | 7.029 | 162,385 | 6.8796 | -0.13% |
| 2024-01-05 | 0 | 7.410 | 7.250 | 7.410 | 7.310 | 7.580 | 132,000 | 972,520 | 7.3676 | 6.954 | 6.804 | 6.954 | 6.861 | 7.114 | 140,649 | 6.9145 | -1.33% |
| 2024-01-04 | 0 | 7.510 | 7.190 | 7.510 | 7.080 | 7.580 | 114,800 | 852,644 | 7.4272 | 7.048 | 6.748 | 7.048 | 6.645 | 7.114 | 122,322 | 6.9705 | 1.21% |
| 2024-01-03 | 0 | 7.420 | 7.400 | 7.420 | 7.230 | 7.700 | 106,000 | 793,504 | 7.4859 | 6.964 | 6.945 | 6.964 | 6.785 | 7.227 | 112,945 | 7.0256 | -0.67% |
| 2024-01-02 | 0 | 7.470 | 7.200 | 7.410 | 7.020 | 7.500 | 113,600 | 837,808 | 7.3751 | 7.011 | 6.757 | 6.954 | 6.588 | 7.039 | 121,043 | 6.9216 | 0.95% |
| 2023-12-29 | 0 | 7.400 | 7.400 | 7.420 | 7.080 | 7.800 | 244,000 | 1,816,664 | 7.4453 | 6.945 | 6.945 | 6.964 | 6.645 | 7.320 | 259,987 | 6.9875 | 3.50% |
| 2023-12-28 | 0 | 7.150 | 7.120 | 7.150 | 6.600 | 7.690 | 286,800 | 2,046,096 | 7.1342 | 6.710 | 6.682 | 6.710 | 6.194 | 7.217 | 305,591 | 6.6955 | 6.72% |
| 2023-12-27 | 0 | 6.700 | 6.700 | 6.860 | 6.570 | 7.590 | 994,400 | 6,961,620 | 7.0008 | 6.288 | 6.288 | 6.438 | 6.166 | 7.123 | 1,059,553 | 6.5703 | -11.73% |
| 2023-12-22 | 0 | 7.590 | 7.380 | 7.590 | 7.330 | 8.070 | 958,800 | 7,302,840 | 7.6166 | 7.123 | 6.926 | 7.123 | 6.879 | 7.574 | 1,021,620 | 7.1483 | -5.12% |
| 2023-12-21 | 0 | 8.000 | 7.940 | 8.000 | 7.910 | 8.300 | 334,800 | 2,696,296 | 8.0535 | 7.508 | 7.452 | 7.508 | 7.424 | 7.790 | 356,736 | 7.5582 | -3.61% |
| 2023-12-20 | 0 | 8.300 | 8.120 | 8.300 | 7.880 | 8.510 | 1,241,200 | 10,028,060 | 8.0793 | 7.790 | 7.621 | 7.790 | 7.395 | 7.987 | 1,322,523 | 7.5825 | 2.60% |
| 2023-12-19 | 0 | 8.090 | 8.090 | 8.110 | 7.790 | 8.500 | 1,206,000 | 9,752,584 | 8.0867 | 7.593 | 7.593 | 7.611 | 7.311 | 7.977 | 1,285,016 | 7.5895 | 0.75% |
| 2023-12-18 | 0 | 8.030 | 8.030 | 8.220 | 7.910 | 9.150 | 1,015,200 | 8,796,132 | 8.6644 | 7.536 | 7.536 | 7.715 | 7.424 | 8.587 | 1,081,715 | 8.1317 | -9.88% |
| 2023-12-15 | 0 | 8.910 | 8.800 | 8.920 | 8.670 | 9.600 | 295,600 | 2,620,984 | 8.8667 | 8.362 | 8.259 | 8.372 | 8.137 | 9.010 | 314,968 | 8.3214 | -2.84% |
| 2023-12-14 | 0 | 9.170 | 9.130 | 9.170 | 8.700 | 9.200 | 989,600 | 8,953,832 | 9.0479 | 8.606 | 8.569 | 8.606 | 8.165 | 8.634 | 1,054,438 | 8.4916 | 5.40% |
| 2023-12-13 | 0 | 8.700 | 8.580 | 8.700 | 8.400 | 8.980 | 985,200 | 8,464,276 | 8.5914 | 8.165 | 8.052 | 8.165 | 7.883 | 8.428 | 1,049,750 | 8.0631 | -3.33% |
| 2023-12-12 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.370 | 194,400 | 1,775,488 | 9.1332 | 8.447 | 8.400 | 8.447 | 8.306 | 8.794 | 207,137 | 8.5716 | -6.05% |
| 2023-12-11 | 0 | 9.580 | 9.500 | 9.590 | 8.400 | 9.690 | 959,600 | 8,574,836 | 8.9358 | 8.991 | 8.916 | 9.000 | 7.883 | 9.094 | 1,022,472 | 8.3864 | 11.40% |
| 2023-12-08 | 0 | 8.600 | 8.600 | 8.730 | 7.840 | 8.800 | 1,013,382 | 8,709,618 | 8.5946 | 8.071 | 8.071 | 8.193 | 7.358 | 8.259 | 1,079,778 | 8.0661 | 8.72% |
| 2023-12-07 | 0 | 7.910 | 7.890 | 7.910 | 7.750 | 8.220 | 963,200 | 7,650,716 | 7.9430 | 7.424 | 7.405 | 7.424 | 7.273 | 7.715 | 1,026,308 | 7.4546 | 2.59% |
| 2023-12-06 | 0 | 7.710 | 7.660 | 7.710 | 7.520 | 7.800 | 72,800 | 557,584 | 7.6591 | 7.236 | 7.189 | 7.236 | 7.058 | 7.320 | 77,570 | 7.1882 | -0.52% |
| 2023-12-05 | 0 | 7.750 | 7.720 | 7.770 | 7.500 | 8.000 | 316,000 | 2,458,688 | 7.7807 | 7.273 | 7.245 | 7.292 | 7.039 | 7.508 | 336,704 | 7.3022 | -0.64% |
| 2023-12-04 | 0 | 7.800 | 7.750 | 7.800 | 7.450 | 7.900 | 282,000 | 2,179,252 | 7.7278 | 7.320 | 7.273 | 7.320 | 6.992 | 7.414 | 300,476 | 7.2527 | 6.12% |
| 2023-12-01 | 0 | 7.350 | 7.300 | 7.350 | 6.720 | 7.400 | 272,400 | 1,947,568 | 7.1497 | 6.898 | 6.851 | 6.898 | 6.307 | 6.945 | 290,247 | 6.7100 | 5.00% |
| 2023-11-30 | 0 | 7.000 | 7.000 | 7.040 | 6.350 | 7.140 | 1,022,000 | 6,775,836 | 6.6300 | 6.570 | 6.570 | 6.607 | 5.960 | 6.701 | 1,088,961 | 6.2223 | -1.96% |
| 2023-11-29 | 0 | 7.140 | 7.140 | 7.300 | 7.140 | 8.450 | 942,400 | 7,456,988 | 7.9128 | 6.701 | 6.701 | 6.851 | 6.701 | 7.930 | 1,004,146 | 7.4262 | -6.91% |
| 2023-11-28 | 0 | 7.670 | 7.670 | 7.730 | 6.550 | 8.200 | 939,600 | 7,014,964 | 7.4659 | 7.198 | 7.198 | 7.255 | 6.147 | 7.696 | 1,001,162 | 7.0068 | 7.57% |
| 2023-11-27 | 0 | 7.130 | 7.060 | 7.130 | 6.220 | 7.170 | 966,400 | 6,591,388 | 6.8206 | 6.692 | 6.626 | 6.692 | 5.838 | 6.729 | 1,029,718 | 6.4012 | 12.28% |
| 2023-11-24 | 0 | 6.350 | 6.350 | 6.400 | 6.070 | 6.440 | 897,600 | 5,652,840 | 6.2977 | 5.960 | 5.960 | 6.006 | 5.697 | 6.044 | 956,410 | 5.9105 | 1.60% |
| 2023-11-23 | 0 | 6.250 | 6.200 | 6.250 | 5.990 | 6.260 | 481,200 | 2,928,248 | 6.0853 | 5.866 | 5.819 | 5.866 | 5.622 | 5.875 | 512,728 | 5.7111 | 3.82% |
| 2023-11-22 | 0 | 6.020 | 6.020 | 6.050 | 6.000 | 6.040 | 200,400 | 1,205,672 | 6.0163 | 5.650 | 5.650 | 5.678 | 5.631 | 5.669 | 213,530 | 5.6464 | -1.15% |
| 2023-11-21 | 0 | 6.090 | 6.050 | 6.090 | 6.040 | 6.090 | 169,200 | 1,023,380 | 6.0483 | 5.716 | 5.678 | 5.716 | 5.669 | 5.716 | 180,286 | 5.6764 | 0.83% |
| 2023-11-20 | 0 | 6.040 | 6.030 | 6.090 | 5.980 | 6.170 | 354,000 | 2,134,712 | 6.0303 | 5.669 | 5.659 | 5.716 | 5.612 | 5.791 | 377,194 | 5.6595 | -2.11% |
| 2023-11-17 | 0 | 6.170 | 6.170 | 6.300 | 6.030 | 6.160 | 46,800 | 286,260 | 6.1167 | 5.791 | 5.791 | 5.913 | 5.659 | 5.781 | 49,866 | 5.7405 | 0.33% |
| 2023-11-16 | 0 | 6.150 | 6.150 | 6.210 | 6.100 | 6.400 | 100,000 | 617,008 | 6.1701 | 5.772 | 5.772 | 5.828 | 5.725 | 6.006 | 106,552 | 5.7907 | -1.60% |
| 2023-11-15 | 0 | 6.250 | 6.260 | 6.350 | 6.140 | 6.500 | 128,400 | 804,128 | 6.2627 | 5.866 | 5.875 | 5.960 | 5.762 | 6.100 | 136,813 | 5.8776 | 1.63% |
| 2023-11-14 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.600 | 625,390 | 3,957,201 | 6.3276 | 5.772 | 5.772 | 5.819 | 5.725 | 6.194 | 666,365 | 5.9385 | 0.82% |
| 2023-11-13 | 0 | 6.100 | 6.100 | 6.130 | 6.020 | 6.140 | 178,000 | 1,076,684 | 6.0488 | 5.725 | 5.725 | 5.753 | 5.650 | 5.762 | 189,662 | 5.6768 | 0.00% |
| 2023-11-10 | 0 | 6.100 | 6.100 | 6.160 | 6.000 | 6.370 | 752,000 | 4,592,468 | 6.1070 | 5.725 | 5.725 | 5.781 | 5.631 | 5.978 | 801,271 | 5.7315 | -4.24% |
| 2023-11-09 | 0 | 6.370 | 6.350 | 6.370 | 6.300 | 6.870 | 1,016,800 | 6,538,384 | 6.4304 | 5.978 | 5.960 | 5.978 | 5.913 | 6.448 | 1,083,420 | 6.0349 | -5.63% |
| 2023-11-08 | 0 | 6.750 | 6.750 | 6.850 | 6.650 | 7.700 | 1,361,200 | 9,664,059 | 7.0997 | 6.335 | 6.335 | 6.429 | 6.241 | 7.227 | 1,450,385 | 6.6631 | -8.78% |
| 2023-11-07 | 0 | 7.400 | 7.370 | 7.400 | 6.760 | 7.620 | 2,085,200 | 15,241,220 | 7.3092 | 6.945 | 6.917 | 6.945 | 6.344 | 7.151 | 2,221,821 | 6.8598 | 8.66% |
| 2023-11-06 | 0 | 6.810 | 6.810 | 6.830 | 6.050 | 6.810 | 2,202,000 | 14,136,388 | 6.4198 | 6.391 | 6.391 | 6.410 | 5.678 | 6.391 | 2,346,274 | 6.0250 | 13.88% |
| 2023-11-03 | 0 | 5.980 | 5.980 | 6.000 | 5.980 | 6.140 | 1,825,600 | 10,983,956 | 6.0166 | 5.612 | 5.612 | 5.631 | 5.612 | 5.762 | 1,945,212 | 5.6467 | 0.00% |
| 2023-11-02 | 0 | 5.980 | 5.980 | 5.990 | 5.980 | 6.220 | 4,432,800 | 26,741,052 | 6.0325 | 5.612 | 5.612 | 5.622 | 5.612 | 5.838 | 4,723,235 | 5.6616 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy