FOLANGSI CO., LTD: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02499 | 2023-11-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 6.040 | 5.960 | 6.040 | 5.960 | 6.040 | 37,800 | 227,672 | 6.0231 | 6.040 | 5.960 | 6.040 | 5.960 | 6.040 | 37,800 | 6.0231 | 0.17% |
| 2025-12-23 | 0 | 6.030 | - | 6.030 | 5.910 | 6.060 | 47,000 | 282,660 | 6.0140 | 6.030 | - | 6.030 | 5.910 | 6.060 | 47,000 | 6.0140 | 0.17% |
| 2025-12-22 | 0 | 6.020 | 5.980 | 6.030 | 5.980 | 6.100 | 36,200 | 218,694 | 6.0413 | 6.020 | 5.980 | 6.030 | 5.980 | 6.100 | 36,200 | 6.0413 | 0.00% |
| 2025-12-19 | 0 | 6.020 | 5.960 | 6.030 | 5.980 | 6.080 | 40,000 | 240,972 | 6.0243 | 6.020 | 5.960 | 6.030 | 5.980 | 6.080 | 40,000 | 6.0243 | 0.33% |
| 2025-12-18 | 0 | 6.000 | 5.930 | 6.000 | 5.960 | 6.050 | 48,400 | 290,726 | 6.0067 | 6.000 | 5.930 | 6.000 | 5.960 | 6.050 | 48,400 | 6.0067 | 0.00% |
| 2025-12-17 | 0 | 6.000 | 5.950 | 6.000 | 5.940 | 6.050 | 36,600 | 219,538 | 5.9983 | 6.000 | 5.950 | 6.000 | 5.940 | 6.050 | 36,600 | 5.9983 | 0.00% |
| 2025-12-16 | 0 | 6.000 | 5.980 | 6.000 | 6.000 | 6.100 | 45,400 | 275,172 | 6.0611 | 6.000 | 5.980 | 6.000 | 6.000 | 6.100 | 45,400 | 6.0611 | -1.32% |
| 2025-12-15 | 0 | 6.080 | 6.000 | 6.080 | 6.030 | 6.120 | 46,600 | 283,364 | 6.0808 | 6.080 | 6.000 | 6.080 | 6.030 | 6.120 | 46,600 | 6.0808 | 0.33% |
| 2025-12-12 | 0 | 6.060 | 5.960 | 6.060 | 5.980 | 6.070 | 56,600 | 341,658 | 6.0364 | 6.060 | 5.960 | 6.060 | 5.980 | 6.070 | 56,600 | 6.0364 | 0.17% |
| 2025-12-11 | 0 | 6.050 | 6.000 | 6.050 | 6.030 | 6.080 | 55,000 | 333,162 | 6.0575 | 6.050 | 6.000 | 6.050 | 6.030 | 6.080 | 55,000 | 6.0575 | -0.17% |
| 2025-12-10 | 0 | 6.060 | 6.020 | 6.060 | 6.020 | 6.070 | 66,400 | 401,558 | 6.0476 | 6.060 | 6.020 | 6.060 | 6.020 | 6.070 | 66,400 | 6.0476 | 0.17% |
| 2025-12-09 | 0 | 6.050 | 6.000 | 6.060 | 6.000 | 6.060 | 49,800 | 300,508 | 6.0343 | 6.050 | 6.000 | 6.060 | 6.000 | 6.060 | 49,800 | 6.0343 | 0.00% |
| 2025-12-08 | 0 | 6.050 | 6.000 | 6.050 | 6.040 | 6.150 | 68,600 | 417,370 | 6.0841 | 6.050 | 6.000 | 6.050 | 6.040 | 6.150 | 68,600 | 6.0841 | 0.00% |
| 2025-12-05 | 0 | 6.050 | 5.960 | 6.000 | 5.960 | 6.100 | 55,200 | 333,224 | 6.0367 | 6.050 | 5.960 | 6.000 | 5.960 | 6.100 | 55,200 | 6.0367 | 0.17% |
| 2025-12-04 | 0 | 6.040 | 5.890 | 6.040 | 5.900 | 6.100 | 82,400 | 493,792 | 5.9926 | 6.040 | 5.890 | 6.040 | 5.900 | 6.100 | 82,400 | 5.9926 | 0.33% |
| 2025-12-03 | 0 | 6.020 | 5.910 | 6.030 | 5.920 | 6.100 | 111,200 | 669,276 | 6.0187 | 6.020 | 5.910 | 6.030 | 5.920 | 6.100 | 111,200 | 6.0187 | -0.66% |
| 2025-12-02 | 0 | 6.060 | 5.950 | 6.070 | 5.910 | 6.100 | 51,400 | 310,788 | 6.0465 | 6.060 | 5.950 | 6.070 | 5.910 | 6.100 | 51,400 | 6.0465 | -0.49% |
| 2025-12-01 | 0 | 6.090 | 5.950 | 6.090 | 6.020 | 6.100 | 62,000 | 375,970 | 6.0640 | 6.090 | 5.950 | 6.090 | 6.020 | 6.100 | 62,000 | 6.0640 | 0.66% |
| 2025-11-28 | 0 | 6.050 | 6.010 | 6.050 | 6.020 | 6.150 | 62,800 | 381,898 | 6.0812 | 6.050 | 6.010 | 6.050 | 6.020 | 6.150 | 62,800 | 6.0812 | 0.00% |
| 2025-11-27 | 0 | 6.050 | 6.050 | 6.100 | 5.970 | 6.130 | 128,800 | 780,194 | 6.0574 | 6.050 | 6.050 | 6.100 | 5.970 | 6.130 | 128,800 | 6.0574 | 1.34% |
| 2025-11-26 | 0 | 5.970 | 5.890 | 5.980 | 5.780 | 6.000 | 159,600 | 941,874 | 5.9015 | 5.970 | 5.890 | 5.980 | 5.780 | 6.000 | 159,600 | 5.9015 | 2.05% |
| 2025-11-25 | 0 | 5.850 | 5.760 | 5.850 | 5.720 | 5.860 | 107,000 | 621,046 | 5.8042 | 5.850 | 5.760 | 5.850 | 5.720 | 5.860 | 107,000 | 5.8042 | 0.86% |
| 2025-11-24 | 0 | 5.800 | 5.700 | 5.800 | 5.680 | 5.800 | 93,600 | 539,846 | 5.7676 | 5.800 | 5.700 | 5.800 | 5.680 | 5.800 | 93,600 | 5.7676 | 0.17% |
| 2025-11-21 | 0 | 5.790 | 5.730 | 5.790 | 5.640 | 5.800 | 102,000 | 585,492 | 5.7401 | 5.790 | 5.730 | 5.790 | 5.640 | 5.800 | 102,000 | 5.7401 | 0.00% |
| 2025-11-20 | 0 | 5.790 | 5.700 | 5.790 | 5.630 | 5.790 | 90,200 | 517,010 | 5.7318 | 5.790 | 5.700 | 5.790 | 5.630 | 5.790 | 90,200 | 5.7318 | 0.17% |
| 2025-11-19 | 0 | 5.780 | 5.730 | 5.780 | 5.620 | 5.790 | 90,400 | 518,504 | 5.7357 | 5.780 | 5.730 | 5.780 | 5.620 | 5.790 | 90,400 | 5.7357 | 0.52% |
| 2025-11-18 | 0 | 5.750 | 5.660 | 5.750 | 5.630 | 5.790 | 106,400 | 609,146 | 5.7251 | 5.750 | 5.660 | 5.750 | 5.630 | 5.790 | 106,400 | 5.7251 | 0.00% |
| 2025-11-17 | 0 | 5.750 | 5.600 | 5.760 | 5.590 | 5.780 | 114,000 | 647,638 | 5.6810 | 5.750 | 5.600 | 5.760 | 5.590 | 5.780 | 114,000 | 5.6810 | 1.59% |
| 2025-11-14 | 0 | 5.660 | 5.620 | 5.660 | 5.590 | 5.680 | 123,200 | 695,786 | 5.6476 | 5.660 | 5.620 | 5.660 | 5.590 | 5.680 | 123,200 | 5.6476 | 1.07% |
| 2025-11-13 | 0 | 5.600 | 5.580 | 5.600 | 5.600 | 5.670 | 56,800 | 320,908 | 5.6498 | 5.600 | 5.580 | 5.600 | 5.600 | 5.670 | 56,800 | 5.6498 | -1.41% |
| 2025-11-12 | 0 | 5.680 | 5.650 | 5.680 | 5.650 | 5.700 | 88,000 | 500,286 | 5.6851 | 5.680 | 5.650 | 5.680 | 5.650 | 5.700 | 88,000 | 5.6851 | -0.35% |
| 2025-11-11 | 0 | 5.700 | 5.620 | 5.700 | 5.650 | 5.720 | 88,600 | 503,212 | 5.6796 | 5.700 | 5.620 | 5.700 | 5.650 | 5.720 | 88,600 | 5.6796 | 0.18% |
| 2025-11-10 | 0 | 5.690 | 5.650 | 5.690 | 5.650 | 5.770 | 75,200 | 428,520 | 5.6984 | 5.690 | 5.650 | 5.690 | 5.650 | 5.770 | 75,200 | 5.6984 | -1.39% |
| 2025-11-07 | 0 | 5.770 | 5.700 | 5.770 | 5.680 | 5.820 | 71,600 | 412,740 | 5.7645 | 5.770 | 5.700 | 5.770 | 5.680 | 5.820 | 71,600 | 5.7645 | -0.52% |
| 2025-11-06 | 0 | 5.800 | 5.700 | 5.800 | 5.680 | 5.820 | 136,800 | 787,616 | 5.7574 | 5.800 | 5.700 | 5.800 | 5.680 | 5.820 | 136,800 | 5.7574 | 1.40% |
| 2025-11-05 | 0 | 5.720 | 5.650 | 5.720 | 5.620 | 5.730 | 143,600 | 817,846 | 5.6953 | 5.720 | 5.650 | 5.720 | 5.620 | 5.730 | 143,600 | 5.6953 | 0.18% |
| 2025-11-04 | 0 | 5.710 | 5.650 | 5.710 | 5.620 | 5.720 | 127,000 | 720,736 | 5.6751 | 5.710 | 5.650 | 5.710 | 5.620 | 5.720 | 127,000 | 5.6751 | 1.24% |
| 2025-11-03 | 0 | 5.640 | 5.600 | 5.640 | 5.580 | 5.720 | 85,800 | 485,374 | 5.6570 | 5.640 | 5.600 | 5.640 | 5.580 | 5.720 | 85,800 | 5.6570 | -1.05% |
| 2025-10-31 | 0 | 5.700 | 5.600 | 5.700 | 5.650 | 5.720 | 97,600 | 556,780 | 5.7047 | 5.700 | 5.600 | 5.700 | 5.650 | 5.720 | 97,600 | 5.7047 | -0.35% |
| 2025-10-30 | 0 | 5.720 | 5.700 | 5.730 | 5.700 | 5.720 | 95,200 | 543,754 | 5.7117 | 5.720 | 5.700 | 5.730 | 5.700 | 5.720 | 95,200 | 5.7117 | 0.00% |
| 2025-10-28 | 0 | 5.720 | 5.650 | 5.720 | 5.650 | 5.780 | 122,800 | 704,150 | 5.7341 | 5.720 | 5.650 | 5.720 | 5.650 | 5.780 | 122,800 | 5.7341 | -0.17% |
| 2025-10-27 | 0 | 5.730 | 5.700 | 5.730 | 5.680 | 5.730 | 108,000 | 616,576 | 5.7090 | 5.730 | 5.700 | 5.730 | 5.680 | 5.730 | 108,000 | 5.7090 | 0.00% |
| 2025-10-24 | 0 | 5.730 | 5.620 | 5.730 | 5.610 | 5.780 | 90,000 | 517,864 | 5.7540 | 5.730 | 5.620 | 5.730 | 5.610 | 5.780 | 90,000 | 5.7540 | -0.87% |
| 2025-10-23 | 0 | 5.780 | 5.670 | 5.780 | 5.700 | 5.780 | 122,000 | 702,180 | 5.7556 | 5.780 | 5.670 | 5.780 | 5.700 | 5.780 | 122,000 | 5.7556 | 0.00% |
| 2025-10-22 | 0 | 5.780 | 5.700 | 5.780 | 5.720 | 5.780 | 107,000 | 616,646 | 5.7630 | 5.780 | 5.700 | 5.780 | 5.720 | 5.780 | 107,000 | 5.7630 | 0.00% |
| 2025-10-21 | 0 | 5.780 | 5.740 | 5.780 | 5.740 | 5.780 | 114,000 | 656,766 | 5.7611 | 5.780 | 5.740 | 5.780 | 5.740 | 5.780 | 114,000 | 5.7611 | 0.17% |
| 2025-10-20 | 0 | 5.770 | 5.700 | 5.770 | 5.710 | 5.770 | 114,600 | 659,092 | 5.7512 | 5.770 | 5.700 | 5.770 | 5.710 | 5.770 | 114,600 | 5.7512 | 0.17% |
| 2025-10-17 | 0 | 5.760 | 5.720 | 5.760 | 5.720 | 5.770 | 89,200 | 513,324 | 5.7548 | 5.760 | 5.720 | 5.760 | 5.720 | 5.770 | 89,200 | 5.7548 | -0.17% |
| 2025-10-16 | 0 | 5.770 | 5.700 | 5.780 | 5.700 | 5.780 | 110,600 | 636,792 | 5.7576 | 5.770 | 5.700 | 5.780 | 5.700 | 5.780 | 110,600 | 5.7576 | 0.17% |
| 2025-10-15 | 0 | 5.760 | 5.680 | 5.760 | 5.690 | 5.760 | 113,600 | 650,804 | 5.7289 | 5.760 | 5.680 | 5.760 | 5.690 | 5.760 | 113,600 | 5.7289 | 0.88% |
| 2025-10-14 | 0 | 5.710 | 5.450 | 5.710 | 5.660 | 5.800 | 78,400 | 452,160 | 5.7673 | 5.710 | 5.450 | 5.710 | 5.660 | 5.800 | 78,400 | 5.7673 | -2.89% |
| 2025-10-13 | 0 | 5.880 | 5.800 | 5.880 | 5.740 | 5.910 | 126,600 | 738,756 | 5.8354 | 5.880 | 5.800 | 5.880 | 5.740 | 5.910 | 126,600 | 5.8354 | -1.18% |
| 2025-10-10 | 0 | 5.950 | 5.860 | 5.950 | 5.850 | 5.950 | 131,400 | 776,430 | 5.9089 | 5.950 | 5.860 | 5.950 | 5.850 | 5.950 | 131,400 | 5.9089 | -0.17% |
| 2025-10-09 | 0 | 5.960 | 5.890 | 5.960 | 5.810 | 5.960 | 124,200 | 735,038 | 5.9182 | 5.960 | 5.890 | 5.960 | 5.810 | 5.960 | 124,200 | 5.9182 | 0.00% |
| 2025-10-08 | 0 | 5.960 | 5.860 | 5.950 | 5.900 | 5.970 | 130,800 | 777,226 | 5.9421 | 5.960 | 5.860 | 5.950 | 5.900 | 5.970 | 130,800 | 5.9421 | 0.00% |
| 2025-10-06 | 0 | 5.960 | 5.880 | 5.960 | 5.860 | 5.960 | 130,600 | 775,280 | 5.9363 | 5.960 | 5.880 | 5.960 | 5.860 | 5.960 | 130,600 | 5.9363 | 0.17% |
| 2025-10-03 | 0 | 5.950 | 5.880 | 5.950 | 5.810 | 5.960 | 108,200 | 640,900 | 5.9233 | 5.950 | 5.880 | 5.950 | 5.810 | 5.960 | 108,200 | 5.9233 | -0.17% |
| 2025-10-02 | 0 | 5.960 | 5.880 | 5.960 | 5.870 | 5.960 | 112,000 | 664,158 | 5.9300 | 5.960 | 5.880 | 5.960 | 5.870 | 5.960 | 112,000 | 5.9300 | 0.17% |
| 2025-09-30 | 0 | 5.950 | 5.900 | 5.950 | 5.860 | 5.960 | 155,800 | 923,142 | 5.9252 | 5.950 | 5.900 | 5.950 | 5.860 | 5.960 | 155,800 | 5.9252 | -0.50% |
| 2025-09-29 | 0 | 5.980 | 5.910 | 5.980 | 5.950 | 6.010 | 126,600 | 758,310 | 5.9898 | 5.980 | 5.910 | 5.980 | 5.950 | 6.010 | 126,600 | 5.9898 | -0.99% |
| 2025-09-26 | 0 | 6.040 | 5.900 | 6.040 | 5.900 | 6.050 | 172,600 | 1,033,954 | 5.9905 | 6.040 | 5.900 | 6.040 | 5.900 | 6.050 | 172,600 | 5.9905 | 0.50% |
| 2025-09-25 | 0 | 6.010 | 5.900 | 6.010 | 5.850 | 6.010 | 171,400 | 1,026,318 | 5.9879 | 6.010 | 5.900 | 6.010 | 5.850 | 6.010 | 171,400 | 5.9879 | 0.17% |
| 2025-09-24 | 0 | 6.000 | 5.850 | 6.000 | 5.870 | 6.030 | 176,200 | 1,053,388 | 5.9784 | 6.000 | 5.850 | 6.000 | 5.870 | 6.030 | 176,200 | 5.9784 | 0.33% |
| 2025-09-23 | 0 | 5.980 | 5.910 | 5.980 | 5.870 | 5.980 | 141,000 | 837,384 | 5.9389 | 5.980 | 5.910 | 5.980 | 5.870 | 5.980 | 141,000 | 5.9389 | 0.84% |
| 2025-09-22 | 0 | 5.930 | 5.850 | 5.930 | 5.850 | 5.930 | 150,000 | 885,096 | 5.9006 | 5.930 | 5.850 | 5.930 | 5.850 | 5.930 | 150,000 | 5.9006 | 0.34% |
| 2025-09-19 | 0 | 5.910 | 5.800 | 5.910 | 5.850 | 5.920 | 107,000 | 631,562 | 5.9024 | 5.910 | 5.800 | 5.910 | 5.850 | 5.920 | 107,000 | 5.9024 | 0.17% |
| 2025-09-18 | 0 | 5.900 | 5.870 | 5.900 | 5.800 | 5.920 | 111,600 | 658,124 | 5.8972 | 5.900 | 5.870 | 5.900 | 5.800 | 5.920 | 111,600 | 5.8972 | 0.00% |
| 2025-09-17 | 0 | 5.900 | 5.840 | 5.900 | 5.810 | 5.900 | 119,800 | 701,150 | 5.8527 | 5.900 | 5.840 | 5.900 | 5.810 | 5.900 | 119,800 | 5.8527 | 1.20% |
| 2025-09-16 | 0 | 5.830 | 5.760 | 5.830 | 5.790 | 5.830 | 123,800 | 719,236 | 5.8097 | 5.830 | 5.760 | 5.830 | 5.790 | 5.830 | 123,800 | 5.8097 | 0.69% |
| 2025-09-15 | 0 | 5.790 | 5.620 | 5.790 | 5.600 | 5.800 | 112,800 | 643,446 | 5.7043 | 5.790 | 5.620 | 5.790 | 5.600 | 5.800 | 112,800 | 5.7043 | 3.39% |
| 2025-09-12 | 0 | 5.600 | 5.500 | 5.590 | 5.450 | 5.630 | 61,800 | 343,566 | 5.5593 | 5.600 | 5.500 | 5.590 | 5.450 | 5.630 | 61,800 | 5.5593 | 3.13% |
| 2025-09-11 | 0 | 5.430 | 5.430 | 5.560 | 5.430 | 5.700 | 173,600 | 962,362 | 5.5436 | 5.430 | 5.430 | 5.560 | 5.430 | 5.700 | 173,600 | 5.5436 | -3.04% |
| 2025-09-10 | 0 | 5.600 | 5.500 | 5.600 | 5.250 | 5.600 | 129,000 | 700,842 | 5.4329 | 5.600 | 5.500 | 5.600 | 5.250 | 5.600 | 129,000 | 5.4329 | 1.63% |
| 2025-09-09 | 0 | 5.510 | 5.350 | 5.500 | 5.400 | 5.700 | 42,000 | 234,848 | 5.5916 | 5.510 | 5.350 | 5.500 | 5.400 | 5.700 | 42,000 | 5.5916 | -2.48% |
| 2025-09-08 | 0 | 5.650 | 5.400 | 5.650 | 5.400 | 5.750 | 51,200 | 286,182 | 5.5895 | 5.650 | 5.400 | 5.650 | 5.400 | 5.750 | 51,200 | 5.5895 | -0.88% |
| 2025-09-05 | 0 | 5.700 | 5.620 | 5.700 | 5.600 | 5.830 | 40,000 | 231,194 | 5.7799 | 5.700 | 5.620 | 5.700 | 5.600 | 5.830 | 40,000 | 5.7799 | -0.70% |
| 2025-09-04 | 0 | 5.740 | 5.400 | 5.740 | 5.500 | 5.850 | 132,600 | 742,836 | 5.6021 | 5.740 | 5.400 | 5.740 | 5.500 | 5.850 | 132,600 | 5.6021 | -0.69% |
| 2025-09-03 | 0 | 5.780 | 5.750 | 5.780 | 5.750 | 5.950 | 46,000 | 270,420 | 5.8787 | 5.780 | 5.750 | 5.780 | 5.750 | 5.950 | 46,000 | 5.8787 | -0.34% |
| 2025-09-02 | 0 | 5.800 | 5.650 | 5.810 | 5.640 | 6.150 | 229,800 | 1,349,244 | 5.8714 | 5.800 | 5.650 | 5.810 | 5.640 | 6.150 | 229,800 | 5.8714 | 2.65% |
| 2025-09-01 | 0 | 5.650 | 5.650 | 5.660 | 5.380 | 5.750 | 5,719,600 | 27,074,194 | 4.7336 | 5.650 | 5.650 | 5.660 | 5.380 | 5.750 | 5,719,600 | 4.7336 | 5.21% |
| 2025-08-29 | 0 | 5.370 | 5.320 | 5.370 | 5.330 | 5.400 | 41,400 | 222,244 | 5.3682 | 5.370 | 5.320 | 5.370 | 5.330 | 5.400 | 41,400 | 5.3682 | 0.37% |
| 2025-08-28 | 0 | 5.350 | 5.180 | 5.350 | 5.350 | 5.500 | 58,000 | 316,014 | 5.4485 | 5.350 | 5.180 | 5.350 | 5.350 | 5.500 | 58,000 | 5.4485 | -2.55% |
| 2025-08-27 | 0 | 5.490 | 5.400 | 5.490 | 5.350 | 5.500 | 150,200 | 816,022 | 5.4329 | 5.490 | 5.400 | 5.490 | 5.350 | 5.500 | 150,200 | 5.4329 | 1.67% |
| 2025-08-26 | 0 | 5.400 | 5.310 | 5.400 | 5.310 | 5.430 | 162,800 | 877,658 | 5.3910 | 5.400 | 5.310 | 5.400 | 5.310 | 5.430 | 162,800 | 5.3910 | 0.00% |
| 2025-08-25 | 0 | 5.400 | 5.250 | 5.400 | 5.210 | 5.400 | 122,600 | 648,482 | 5.2894 | 5.400 | 5.250 | 5.400 | 5.210 | 5.400 | 122,600 | 5.2894 | 4.25% |
| 2025-08-22 | 0 | 5.180 | 5.180 | 5.190 | 5.000 | 5.180 | 135,400 | 689,892 | 5.0952 | 5.180 | 5.180 | 5.190 | 5.000 | 5.180 | 135,400 | 5.0952 | 2.37% |
| 2025-08-21 | 0 | 5.060 | 4.930 | 5.060 | 4.980 | 5.060 | 32,200 | 161,740 | 5.0230 | 5.060 | 4.930 | 5.060 | 4.980 | 5.060 | 32,200 | 5.0230 | 0.20% |
| 2025-08-20 | 0 | 5.050 | - | 5.030 | 4.870 | 5.080 | 42,800 | 213,200 | 4.9813 | 5.050 | - | 5.030 | 4.870 | 5.080 | 42,800 | 4.9813 | -0.20% |
| 2025-08-19 | 0 | 5.060 | - | 5.060 | 4.950 | 5.080 | 48,200 | 242,204 | 5.0250 | 5.060 | - | 5.060 | 4.950 | 5.080 | 48,200 | 5.0250 | 0.20% |
| 2025-08-18 | 0 | 5.050 | 4.850 | 5.050 | 4.860 | 5.050 | 55,000 | 273,742 | 4.9771 | 5.050 | 4.850 | 5.050 | 4.860 | 5.050 | 55,000 | 4.9771 | 0.60% |
| 2025-08-15 | 0 | 5.020 | 4.580 | 5.020 | 4.800 | 5.020 | 46,800 | 231,312 | 4.9426 | 5.020 | 4.580 | 5.020 | 4.800 | 5.020 | 46,800 | 4.9426 | 0.60% |
| 2025-08-14 | 0 | 4.990 | 4.900 | 4.990 | 4.910 | 5.000 | 31,400 | 155,448 | 4.9506 | 4.990 | 4.900 | 4.990 | 4.910 | 5.000 | 31,400 | 4.9506 | 1.01% |
| 2025-08-13 | 0 | 4.940 | 4.850 | 4.940 | 4.850 | 4.940 | 64,000 | 312,586 | 4.8842 | 4.940 | 4.850 | 4.940 | 4.850 | 4.940 | 64,000 | 4.8842 | 0.41% |
| 2025-08-12 | 0 | 4.920 | 4.860 | 4.920 | 4.860 | 4.940 | 35,200 | 172,832 | 4.9100 | 4.920 | 4.860 | 4.920 | 4.860 | 4.940 | 35,200 | 4.9100 | -0.40% |
| 2025-08-11 | 0 | 4.940 | 4.870 | 4.940 | 4.890 | 4.950 | 34,600 | 170,500 | 4.9277 | 4.940 | 4.870 | 4.940 | 4.890 | 4.950 | 34,600 | 4.9277 | 0.00% |
| 2025-08-08 | 0 | 4.940 | 4.860 | 4.940 | 4.870 | 4.950 | 32,000 | 157,418 | 4.9193 | 4.940 | 4.860 | 4.940 | 4.870 | 4.950 | 32,000 | 4.9193 | -0.20% |
| 2025-08-07 | 0 | 4.950 | 4.860 | 4.950 | 4.860 | 4.950 | 46,800 | 230,508 | 4.9254 | 4.950 | 4.860 | 4.950 | 4.860 | 4.950 | 46,800 | 4.9254 | 0.20% |
| 2025-08-06 | 0 | 4.940 | 4.840 | 4.940 | 4.850 | 4.950 | 26,200 | 128,856 | 4.9182 | 4.940 | 4.840 | 4.940 | 4.850 | 4.950 | 26,200 | 4.9182 | 0.20% |
| 2025-08-05 | 0 | 4.930 | 4.820 | 4.930 | 4.900 | 4.950 | 22,600 | 111,258 | 4.9229 | 4.930 | 4.820 | 4.930 | 4.900 | 4.950 | 22,600 | 4.9229 | 0.00% |
| 2025-08-04 | 0 | 4.930 | 4.890 | 4.930 | 4.760 | 4.960 | 2,807,000 | 13,203,140 | 4.7036 | 4.930 | 4.890 | 4.930 | 4.760 | 4.960 | 2,807,000 | 4.7036 | -0.40% |
| 2025-08-01 | 0 | 4.950 | 4.770 | 4.950 | 4.800 | 4.950 | 41,800 | 204,718 | 4.8976 | 4.950 | 4.770 | 4.950 | 4.800 | 4.950 | 41,800 | 4.8976 | 0.61% |
| 2025-07-31 | 0 | 4.920 | 4.720 | 4.920 | 4.750 | 4.930 | 32,800 | 159,930 | 4.8759 | 4.920 | 4.720 | 4.920 | 4.750 | 4.930 | 32,800 | 4.8759 | 0.61% |
| 2025-07-30 | 0 | 4.890 | 4.710 | 4.890 | 4.710 | 4.900 | 53,400 | 258,062 | 4.8326 | 4.890 | 4.710 | 4.890 | 4.710 | 4.900 | 53,400 | 4.8326 | 1.24% |
| 2025-07-29 | 0 | 4.830 | 4.680 | 4.830 | 4.700 | 4.830 | 66,600 | 316,006 | 4.7448 | 4.830 | 4.680 | 4.830 | 4.700 | 4.830 | 66,600 | 4.7448 | 2.33% |
| 2025-07-28 | 0 | 4.720 | 4.650 | 4.720 | 4.640 | 5.350 | 1,010,400 | 4,827,972 | 4.7783 | 4.720 | 4.650 | 4.720 | 4.640 | 5.350 | 1,010,400 | 4.7783 | -8.88% |
| 2025-07-25 | 0 | 5.180 | 5.100 | 5.180 | 5.150 | 5.210 | 115,600 | 599,208 | 5.1835 | 5.180 | 5.100 | 5.180 | 5.150 | 5.210 | 115,600 | 5.1835 | 0.97% |
| 2025-07-24 | 0 | 5.130 | 5.040 | 5.140 | 5.150 | 5.170 | 8,000 | 41,240 | 5.1550 | 5.130 | 5.040 | 5.140 | 5.150 | 5.170 | 8,000 | 5.1550 | -0.77% |
| 2025-07-23 | 0 | 5.170 | 5.040 | 5.170 | 5.150 | 5.180 | 13,200 | 68,226 | 5.1686 | 5.170 | 5.040 | 5.170 | 5.150 | 5.180 | 13,200 | 5.1686 | 0.00% |
| 2025-07-22 | 0 | 5.170 | 5.020 | 5.170 | 5.040 | 5.260 | 53,200 | 272,320 | 5.1188 | 5.170 | 5.020 | 5.170 | 5.040 | 5.260 | 53,200 | 5.1188 | -1.71% |
| 2025-07-21 | 0 | 5.260 | 5.150 | 5.260 | 5.160 | 5.420 | 255,400 | 1,340,042 | 5.2468 | 5.260 | 5.150 | 5.260 | 5.160 | 5.420 | 255,400 | 5.2468 | -0.19% |
| 2025-07-18 | 0 | 5.270 | 5.160 | 5.270 | 5.160 | 5.500 | 166,000 | 883,194 | 5.3204 | 5.270 | 5.160 | 5.270 | 5.160 | 5.500 | 166,000 | 5.3204 | -3.13% |
| 2025-07-17 | 0 | 5.440 | 5.260 | 5.440 | 5.400 | 5.480 | 9,800 | 53,416 | 5.4506 | 5.440 | 5.260 | 5.440 | 5.400 | 5.480 | 9,800 | 5.4506 | 0.00% |
| 2025-07-16 | 0 | 5.440 | 5.270 | 5.440 | 5.430 | 5.460 | 12,000 | 65,340 | 5.4450 | 5.440 | 5.270 | 5.440 | 5.430 | 5.460 | 12,000 | 5.4450 | 0.74% |
| 2025-07-15 | 0 | 5.400 | 5.280 | 5.410 | 5.290 | 5.480 | 24,800 | 133,104 | 5.3671 | 5.400 | 5.280 | 5.410 | 5.290 | 5.480 | 24,800 | 5.3671 | 0.19% |
| 2025-07-14 | 0 | 5.390 | 5.250 | 5.390 | 5.400 | 5.460 | 10,400 | 56,628 | 5.4450 | 5.390 | 5.250 | 5.390 | 5.400 | 5.460 | 10,400 | 5.4450 | -0.19% |
| 2025-07-11 | 0 | 5.400 | 5.250 | 5.400 | 5.230 | 5.450 | 38,400 | 203,492 | 5.2993 | 5.400 | 5.250 | 5.400 | 5.230 | 5.450 | 38,400 | 5.2993 | 0.00% |
| 2025-07-10 | 0 | 5.400 | 5.230 | 5.400 | 5.400 | 5.420 | 11,800 | 63,780 | 5.4051 | 5.400 | 5.230 | 5.400 | 5.400 | 5.420 | 11,800 | 5.4051 | 0.00% |
| 2025-07-09 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.500 | 10,600 | 57,518 | 5.4262 | 5.400 | 5.300 | 5.400 | 5.300 | 5.500 | 10,600 | 5.4262 | -0.37% |
| 2025-07-08 | 0 | 5.420 | 5.250 | 5.420 | 5.420 | 5.490 | 7,800 | 42,362 | 5.4310 | 5.420 | 5.250 | 5.420 | 5.420 | 5.490 | 7,800 | 5.4310 | 0.18% |
| 2025-07-07 | 0 | 5.410 | 5.250 | 5.420 | 5.250 | 5.550 | 25,600 | 138,054 | 5.3927 | 5.410 | 5.250 | 5.420 | 5.250 | 5.550 | 25,600 | 5.3927 | -0.92% |
| 2025-07-04 | 0 | 5.460 | 5.300 | 5.460 | 5.330 | 5.500 | 25,000 | 136,392 | 5.4557 | 5.460 | 5.300 | 5.460 | 5.330 | 5.500 | 25,000 | 5.4557 | 0.18% |
| 2025-07-03 | 0 | 5.450 | 5.330 | 5.450 | 5.350 | 5.500 | 91,600 | 491,780 | 5.3688 | 5.450 | 5.330 | 5.450 | 5.350 | 5.500 | 91,600 | 5.3688 | 0.00% |
| 2025-07-02 | 0 | 5.450 | 5.110 | 5.450 | 5.300 | 5.560 | 92,600 | 503,726 | 5.4398 | 5.450 | 5.110 | 5.450 | 5.300 | 5.560 | 92,600 | 5.4398 | -0.91% |
| 2025-06-30 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.650 | 35,400 | 197,040 | 5.5661 | 5.500 | 5.450 | 5.500 | 5.500 | 5.650 | 35,400 | 5.5661 | 0.92% |
| 2025-06-27 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.700 | 92,000 | 510,072 | 5.5443 | 5.450 | 5.400 | 5.450 | 5.450 | 5.700 | 92,000 | 5.5443 | -1.27% |
| 2025-06-26 | 0 | 5.520 | 5.420 | 5.520 | 5.450 | 5.530 | 247,400 | 1,356,896 | 5.4846 | 5.520 | 5.420 | 5.520 | 5.450 | 5.530 | 247,400 | 5.4846 | 0.36% |
| 2025-06-25 | 0 | 5.500 | 5.460 | 5.510 | 5.480 | 5.750 | 215,400 | 1,192,214 | 5.5349 | 5.500 | 5.460 | 5.510 | 5.480 | 5.750 | 215,400 | 5.5349 | -0.90% |
| 2025-06-24 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.700 | 208,000 | 1,146,720 | 5.5131 | 5.550 | 5.450 | 5.550 | 5.500 | 5.700 | 208,000 | 5.5131 | 0.91% |
| 2025-06-23 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.650 | 192,000 | 1,068,144 | 5.5633 | 5.500 | 5.450 | 5.500 | 5.500 | 5.650 | 192,000 | 5.5633 | -1.43% |
| 2025-06-20 | 0 | 5.580 | 5.450 | 5.580 | 5.490 | 5.600 | 17,200 | 95,528 | 5.5540 | 5.580 | 5.450 | 5.580 | 5.490 | 5.600 | 17,200 | 5.5540 | 0.54% |
| 2025-06-19 | 0 | 5.550 | 5.480 | 5.550 | 5.500 | 5.580 | 200,200 | 1,111,482 | 5.5519 | 5.550 | 5.480 | 5.550 | 5.500 | 5.580 | 200,200 | 5.5519 | -0.89% |
| 2025-06-18 | 0 | 5.600 | 5.540 | 5.600 | 5.550 | 5.720 | 206,400 | 1,151,642 | 5.5797 | 5.600 | 5.540 | 5.600 | 5.550 | 5.720 | 206,400 | 5.5797 | 0.00% |
| 2025-06-17 | 0 | 5.600 | 5.560 | 5.590 | 5.550 | 5.720 | 215,400 | 1,203,906 | 5.5892 | 5.600 | 5.560 | 5.590 | 5.550 | 5.720 | 215,400 | 5.5892 | 0.57% |
| 2025-06-16 | 0 | 5.600 | 5.520 | 5.600 | 5.500 | 5.730 | 190,800 | 1,071,782 | 5.6173 | 5.568 | 5.488 | 5.568 | 5.469 | 5.697 | 191,897 | 5.5852 | -0.71% |
| 2025-06-13 | 0 | 5.640 | 5.550 | 5.650 | 5.580 | 5.740 | 152,400 | 857,096 | 5.6240 | 5.608 | 5.518 | 5.618 | 5.548 | 5.707 | 153,276 | 5.5919 | 1.62% |
| 2025-06-12 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.820 | 143,000 | 821,666 | 5.7459 | 5.518 | 5.518 | 5.568 | 5.518 | 5.787 | 143,822 | 5.7131 | -4.64% |
| 2025-06-11 | 0 | 5.820 | 5.760 | 5.820 | 5.780 | 5.850 | 143,000 | 828,356 | 5.7927 | 5.787 | 5.727 | 5.787 | 5.747 | 5.817 | 143,822 | 5.7596 | -0.51% |
| 2025-06-10 | 0 | 5.850 | 5.800 | 5.900 | 5.740 | 5.900 | 111,200 | 642,450 | 5.7774 | 5.817 | 5.767 | 5.866 | 5.707 | 5.866 | 111,839 | 5.7444 | -0.68% |
| 2025-06-09 | 0 | 5.890 | 5.700 | 5.900 | 5.670 | 5.890 | 80,600 | 459,850 | 5.7053 | 5.856 | 5.667 | 5.866 | 5.638 | 5.856 | 81,063 | 5.6727 | 0.17% |
| 2025-06-06 | 0 | 5.880 | 5.760 | 5.880 | 5.780 | 5.880 | 16,200 | 94,274 | 5.8194 | 5.846 | 5.727 | 5.846 | 5.747 | 5.846 | 16,293 | 5.7861 | 1.55% |
| 2025-06-05 | 0 | 5.790 | 5.650 | 5.790 | 5.700 | 5.890 | 16,600 | 95,186 | 5.7341 | 5.757 | 5.618 | 5.757 | 5.667 | 5.856 | 16,695 | 5.7013 | -1.70% |
| 2025-06-04 | 0 | 5.890 | 5.700 | 5.900 | 5.710 | 5.900 | 11,200 | 65,566 | 5.8541 | 5.856 | 5.667 | 5.866 | 5.677 | 5.866 | 11,264 | 5.8207 | -0.17% |
| 2025-06-03 | 0 | 5.900 | 5.720 | 5.900 | 5.850 | 5.900 | 10,800 | 63,490 | 5.8787 | 5.866 | 5.687 | 5.866 | 5.817 | 5.866 | 10,862 | 5.8451 | 0.51% |
| 2025-06-02 | 0 | 5.870 | 5.640 | 5.880 | 5.820 | 5.890 | 11,000 | 64,492 | 5.8629 | 5.836 | 5.608 | 5.846 | 5.787 | 5.856 | 11,063 | 5.8294 | -0.17% |
| 2025-05-30 | 0 | 5.880 | 5.640 | 5.880 | 5.850 | 5.890 | 8,200 | 48,164 | 5.8737 | 5.846 | 5.608 | 5.846 | 5.817 | 5.856 | 8,247 | 5.8401 | 0.00% |
| 2025-05-29 | 0 | 5.880 | 5.640 | 5.880 | 5.830 | 5.880 | 12,000 | 70,304 | 5.8587 | 5.846 | 5.608 | 5.846 | 5.797 | 5.846 | 12,069 | 5.8252 | 0.51% |
| 2025-05-28 | 0 | 5.850 | 5.640 | 5.850 | 5.770 | 5.850 | 13,800 | 80,350 | 5.8225 | 5.817 | 5.608 | 5.817 | 5.737 | 5.817 | 13,879 | 5.7892 | 0.34% |
| 2025-05-27 | 0 | 5.830 | 5.640 | 5.840 | 5.660 | 5.860 | 11,600 | 66,894 | 5.7667 | 5.797 | 5.608 | 5.807 | 5.628 | 5.827 | 11,667 | 5.7338 | -0.51% |
| 2025-05-26 | 0 | 5.860 | 5.620 | 5.860 | 5.700 | 5.860 | 41,200 | 238,052 | 5.7780 | 5.827 | 5.588 | 5.827 | 5.667 | 5.827 | 41,437 | 5.7449 | 1.03% |
| 2025-05-23 | 0 | 5.800 | 5.600 | 5.800 | 5.790 | 5.880 | 25,600 | 149,648 | 5.8456 | 5.767 | 5.568 | 5.767 | 5.757 | 5.846 | 25,747 | 5.8122 | -1.19% |
| 2025-05-22 | 0 | 5.870 | 5.760 | 5.840 | 5.760 | 5.880 | 34,800 | 202,336 | 5.8143 | 5.836 | 5.727 | 5.807 | 5.727 | 5.846 | 35,000 | 5.7810 | 0.17% |
| 2025-05-21 | 0 | 5.860 | 5.750 | 5.860 | 5.760 | 5.860 | 35,800 | 208,454 | 5.8227 | 5.827 | 5.717 | 5.827 | 5.727 | 5.827 | 36,006 | 5.7895 | 0.69% |
| 2025-05-20 | 0 | 5.820 | 5.690 | 5.820 | 5.620 | 5.820 | 47,800 | 274,472 | 5.7421 | 5.787 | 5.657 | 5.787 | 5.588 | 5.787 | 48,075 | 5.7093 | 0.87% |
| 2025-05-19 | 0 | 5.770 | 5.620 | 5.770 | 5.700 | 5.780 | 4,400 | 25,534 | 5.8032 | 5.737 | 5.588 | 5.737 | 5.667 | 5.747 | 4,425 | 5.7700 | -1.54% |
| 2025-05-16 | 0 | 5.860 | 5.620 | 5.870 | 5.830 | 5.860 | 4,600 | 26,916 | 5.8513 | 5.827 | 5.588 | 5.836 | 5.797 | 5.827 | 4,626 | 5.8179 | -0.17% |
| 2025-05-15 | 0 | 5.870 | 5.620 | 5.870 | 5.800 | 5.870 | 5,000 | 29,068 | 5.8136 | 5.836 | 5.588 | 5.836 | 5.767 | 5.836 | 5,029 | 5.7804 | 0.00% |
| 2025-05-14 | 0 | 5.870 | 5.620 | 5.860 | 5.640 | 5.900 | 9,200 | 52,632 | 5.7209 | 5.836 | 5.588 | 5.827 | 5.608 | 5.866 | 9,253 | 5.6882 | -0.17% |
| 2025-05-13 | 0 | 5.880 | 5.580 | 5.880 | 5.550 | 5.880 | 6,400 | 36,154 | 5.6491 | 5.846 | 5.548 | 5.846 | 5.518 | 5.846 | 6,437 | 5.6168 | 2.98% |
| 2025-05-12 | 0 | 5.710 | 5.400 | 5.710 | 5.500 | 6.000 | 113,200 | 630,326 | 5.5683 | 5.677 | 5.369 | 5.677 | 5.469 | 5.966 | 113,851 | 5.5364 | -4.83% |
| 2025-05-09 | 0 | 6.000 | 5.800 | 6.000 | 6.100 | 6.100 | 3,000 | 18,300 | 6.1000 | 5.966 | 5.767 | 5.966 | 6.065 | 6.065 | 3,017 | 6.0651 | -1.48% |
| 2025-05-08 | 0 | 6.090 | 5.800 | 6.100 | 6.080 | 6.090 | 5,000 | 30,420 | 6.0840 | 6.055 | 5.767 | 6.065 | 6.045 | 6.055 | 5,029 | 6.0492 | 0.16% |
| 2025-05-07 | 0 | 6.080 | 5.800 | 6.080 | 6.020 | 6.080 | 4,200 | 25,442 | 6.0576 | 6.045 | 5.767 | 6.045 | 5.986 | 6.045 | 4,224 | 6.0230 | 0.83% |
| 2025-05-06 | 0 | 6.030 | 5.800 | 6.040 | 5.800 | 6.120 | 15,600 | 92,084 | 5.9028 | 5.996 | 5.767 | 6.005 | 5.767 | 6.085 | 15,690 | 5.8691 | -1.15% |
| 2025-05-02 | 0 | 6.100 | 5.750 | 6.100 | 5.750 | 6.100 | 14,600 | 85,602 | 5.8632 | 6.065 | 5.717 | 6.065 | 5.717 | 6.065 | 14,684 | 5.8296 | 0.00% |
| 2025-04-30 | 0 | 6.100 | 5.800 | 6.100 | 5.810 | 6.100 | 14,200 | 83,656 | 5.8913 | 6.065 | 5.767 | 6.065 | 5.777 | 6.065 | 14,282 | 5.8576 | 0.16% |
| 2025-04-29 | 0 | 6.090 | 5.900 | 6.100 | 5.910 | 6.090 | 10,000 | 59,964 | 5.9964 | 6.055 | 5.866 | 6.065 | 5.876 | 6.055 | 10,057 | 5.9621 | 0.16% |
| 2025-04-28 | 0 | 6.080 | 5.800 | 6.080 | 5.800 | 6.080 | 22,200 | 130,234 | 5.8664 | 6.045 | 5.767 | 6.045 | 5.767 | 6.045 | 22,328 | 5.8329 | 0.50% |
| 2025-04-25 | 0 | 6.050 | 5.720 | 6.050 | 5.820 | 6.050 | 34,200 | 200,588 | 5.8651 | 6.015 | 5.687 | 6.015 | 5.787 | 6.015 | 34,397 | 5.8316 | 1.17% |
| 2025-04-24 | 0 | 5.980 | 5.600 | 6.000 | 5.750 | 6.000 | 31,600 | 185,570 | 5.8725 | 5.946 | 5.568 | 5.966 | 5.717 | 5.966 | 31,782 | 5.8389 | 0.17% |
| 2025-04-23 | 0 | 5.970 | 5.690 | 5.970 | 5.700 | 6.000 | 21,000 | 122,540 | 5.8352 | 5.936 | 5.657 | 5.936 | 5.667 | 5.966 | 21,121 | 5.8019 | -0.17% |
| 2025-04-22 | 0 | 5.980 | 5.520 | 5.980 | 5.940 | 5.980 | 12,000 | 71,406 | 5.9505 | 5.946 | 5.488 | 5.946 | 5.906 | 5.946 | 12,069 | 5.9165 | 0.50% |
| 2025-04-17 | 0 | 5.950 | 5.600 | 5.950 | 5.930 | 5.950 | 4,200 | 24,930 | 5.9357 | 5.916 | 5.568 | 5.916 | 5.896 | 5.916 | 4,224 | 5.9018 | 0.34% |
| 2025-04-16 | 0 | 5.930 | 5.610 | 5.930 | 5.500 | 5.930 | 28,000 | 159,032 | 5.6797 | 5.896 | 5.578 | 5.896 | 5.469 | 5.896 | 28,161 | 5.6473 | 0.34% |
| 2025-04-15 | 0 | 5.910 | 5.800 | 5.910 | 5.600 | 5.930 | 24,800 | 140,868 | 5.6802 | 5.876 | 5.767 | 5.876 | 5.568 | 5.896 | 24,943 | 5.6477 | -0.17% |
| 2025-04-14 | 0 | 5.920 | 5.600 | 5.750 | 5.900 | 5.940 | 305,800 | 1,804,344 | 5.9004 | 5.886 | 5.568 | 5.717 | 5.866 | 5.906 | 307,557 | 5.8667 | 0.00% |
| 2025-04-11 | 0 | 5.920 | 5.600 | 5.920 | 5.610 | 5.920 | 8,600 | 50,368 | 5.8567 | 5.886 | 5.568 | 5.886 | 5.578 | 5.886 | 8,649 | 5.8233 | 1.37% |
| 2025-04-10 | 0 | 5.840 | 5.600 | 5.840 | 5.600 | 5.900 | 15,400 | 90,426 | 5.8718 | 5.807 | 5.568 | 5.807 | 5.568 | 5.866 | 15,489 | 5.8383 | -1.02% |
| 2025-04-09 | 0 | 5.900 | 5.720 | 5.900 | 5.500 | 5.910 | 23,600 | 132,364 | 5.6086 | 5.866 | 5.687 | 5.866 | 5.469 | 5.876 | 23,736 | 5.5766 | 0.17% |
| 2025-04-08 | 0 | 5.890 | - | 5.720 | 5.700 | 5.950 | 17,200 | 99,588 | 5.7900 | 5.856 | - | 5.687 | 5.667 | 5.916 | 17,299 | 5.7569 | 0.00% |
| 2025-04-07 | 0 | 5.890 | - | 5.890 | 5.900 | 6.050 | 6,800 | 40,896 | 6.0141 | 5.856 | - | 5.856 | 5.866 | 6.015 | 6,839 | 5.9798 | -1.51% |
| 2025-04-03 | 0 | 5.980 | 5.900 | 5.990 | 5.980 | 6.000 | 3,400 | 20,384 | 5.9953 | 5.946 | 5.866 | 5.956 | 5.946 | 5.966 | 3,420 | 5.9610 | -0.17% |
| 2025-04-02 | 0 | 5.990 | 5.900 | 5.990 | 5.830 | 6.040 | 25,000 | 147,562 | 5.9025 | 5.956 | 5.866 | 5.956 | 5.797 | 6.005 | 25,144 | 5.8688 | -0.17% |
| 2025-04-01 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.100 | 14,600 | 87,988 | 6.0266 | 5.966 | 5.866 | 5.966 | 5.966 | 6.065 | 14,684 | 5.9921 | 0.00% |
| 2025-03-31 | 0 | 6.000 | 5.900 | 6.000 | 5.950 | 6.000 | 11,000 | 65,880 | 5.9891 | 5.966 | 5.866 | 5.966 | 5.916 | 5.966 | 11,063 | 5.9549 | 0.84% |
| 2025-03-28 | 0 | 5.950 | 5.730 | 5.950 | 5.740 | 6.050 | 5,800 | 34,054 | 5.8714 | 5.916 | 5.697 | 5.916 | 5.707 | 6.015 | 5,833 | 5.8378 | 0.34% |
| 2025-03-27 | 0 | 5.930 | 5.650 | 5.930 | 5.670 | 6.120 | 48,400 | 284,238 | 5.8727 | 5.896 | 5.618 | 5.896 | 5.638 | 6.085 | 48,678 | 5.8391 | -1.98% |
| 2025-03-26 | 0 | 6.050 | 5.900 | 6.050 | 6.000 | 6.100 | 1,023,600 | 5,542,404 | 5.4146 | 6.015 | 5.866 | 6.015 | 5.966 | 6.065 | 1,029,483 | 5.3837 | 0.83% |
| 2025-03-25 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.050 | 36,400 | 216,928 | 5.9596 | 5.966 | 5.866 | 5.966 | 5.817 | 6.015 | 36,609 | 5.9255 | -0.99% |
| 2025-03-24 | 0 | 6.060 | 6.050 | 6.080 | 6.020 | 6.180 | 36,800 | 222,688 | 6.0513 | 6.025 | 6.015 | 6.045 | 5.986 | 6.145 | 37,011 | 6.0167 | -3.04% |
| 2025-03-21 | 0 | 6.250 | 6.020 | 6.250 | 6.210 | 6.250 | 15,600 | 97,108 | 6.2249 | 6.214 | 5.986 | 6.214 | 6.175 | 6.214 | 15,690 | 6.1893 | 0.00% |
| 2025-03-20 | 0 | 6.250 | 6.020 | 6.250 | 5.890 | 6.250 | 47,600 | 291,698 | 6.1281 | 6.214 | 5.986 | 6.214 | 5.856 | 6.214 | 47,874 | 6.0931 | 0.81% |
| 2025-03-19 | 0 | 6.200 | 6.100 | 6.200 | 6.000 | 6.210 | 63,400 | 387,898 | 6.1183 | 6.165 | 6.065 | 6.165 | 5.966 | 6.175 | 63,764 | 6.0833 | 0.32% |
| 2025-03-18 | 0 | 6.180 | 6.150 | 6.190 | 6.170 | 6.250 | 36,200 | 223,830 | 6.1831 | 6.145 | 6.115 | 6.155 | 6.135 | 6.214 | 36,408 | 6.1478 | -0.48% |
| 2025-03-17 | 0 | 6.210 | 6.180 | 6.210 | 6.190 | 6.220 | 39,000 | 241,876 | 6.2019 | 6.175 | 6.145 | 6.175 | 6.155 | 6.184 | 39,224 | 6.1665 | 0.00% |
| 2025-03-14 | 0 | 6.210 | 6.130 | 6.240 | 6.100 | 6.300 | 78,400 | 483,686 | 6.1695 | 6.175 | 6.095 | 6.204 | 6.065 | 6.264 | 78,851 | 6.1342 | 1.80% |
| 2025-03-13 | 0 | 6.100 | 6.090 | 6.100 | 6.070 | 6.250 | 80,000 | 491,218 | 6.1402 | 6.065 | 6.055 | 6.065 | 6.035 | 6.214 | 80,460 | 6.1051 | -3.02% |
| 2025-03-12 | 0 | 6.290 | 6.200 | 6.300 | 6.200 | 6.600 | 146,800 | 935,014 | 6.3693 | 6.254 | 6.165 | 6.264 | 6.165 | 6.562 | 147,644 | 6.3329 | -1.72% |
| 2025-03-11 | 0 | 6.400 | 6.200 | 6.430 | 6.150 | 6.600 | 158,600 | 1,005,928 | 6.3425 | 6.363 | 6.165 | 6.393 | 6.115 | 6.562 | 159,511 | 6.3063 | 3.23% |
| 2025-03-10 | 0 | 6.200 | 6.080 | 6.200 | 6.000 | 6.400 | 44,400 | 273,584 | 6.1618 | 6.165 | 6.045 | 6.165 | 5.966 | 6.363 | 44,655 | 6.1266 | 3.16% |
| 2025-03-07 | 0 | 6.010 | 5.950 | 6.020 | 5.990 | 6.010 | 12,400 | 74,454 | 6.0044 | 5.976 | 5.916 | 5.986 | 5.956 | 5.976 | 12,471 | 5.9700 | 0.17% |
| 2025-03-06 | 0 | 6.000 | 5.930 | 6.000 | 5.990 | 6.090 | 15,000 | 90,614 | 6.0409 | 5.966 | 5.896 | 5.966 | 5.956 | 6.055 | 15,086 | 6.0064 | -2.91% |
| 2025-03-05 | 0 | 6.180 | 6.040 | 6.180 | 6.050 | 6.240 | 34,000 | 207,210 | 6.0944 | 6.145 | 6.005 | 6.145 | 6.015 | 6.204 | 34,195 | 6.0596 | -1.75% |
| 2025-03-04 | 0 | 6.290 | 6.050 | 6.300 | 6.110 | 6.300 | 33,800 | 210,000 | 6.2130 | 6.254 | 6.015 | 6.264 | 6.075 | 6.264 | 33,994 | 6.1775 | -0.47% |
| 2025-03-03 | 0 | 6.320 | 6.100 | 6.350 | 6.110 | 6.360 | 17,400 | 108,290 | 6.2236 | 6.284 | 6.065 | 6.314 | 6.075 | 6.324 | 17,500 | 6.1880 | -1.10% |
| 2025-02-28 | 0 | 6.390 | 6.250 | 6.390 | 6.150 | 6.450 | 17,200 | 107,664 | 6.2595 | 6.353 | 6.214 | 6.353 | 6.115 | 6.413 | 17,299 | 6.2238 | -1.69% |
| 2025-02-27 | 0 | 6.500 | 6.150 | 6.530 | 6.350 | 6.530 | 10,400 | 66,460 | 6.3904 | 6.463 | 6.115 | 6.493 | 6.314 | 6.493 | 10,460 | 6.3539 | -0.91% |
| 2025-02-26 | 0 | 6.560 | 6.120 | 6.560 | 6.340 | 6.560 | 37,600 | 240,474 | 6.3956 | 6.523 | 6.085 | 6.523 | 6.304 | 6.523 | 37,816 | 6.3590 | -2.81% |
| 2025-02-25 | 0 | 6.750 | - | 6.440 | 6.450 | 6.950 | 9,800 | 65,256 | 6.6588 | 6.711 | - | 6.403 | 6.413 | 6.910 | 9,856 | 6.6207 | -1.89% |
| 2025-02-24 | 0 | 6.880 | 5.870 | 6.890 | 6.880 | 6.950 | 6,200 | 42,740 | 6.8935 | 6.841 | 5.836 | 6.851 | 6.841 | 6.910 | 6,236 | 6.8542 | -1.01% |
| 2025-02-21 | 0 | 6.950 | 6.050 | 6.950 | 6.840 | 7.000 | 10,600 | 72,674 | 6.8560 | 6.910 | 6.015 | 6.910 | 6.801 | 6.960 | 10,661 | 6.8169 | 1.46% |
| 2025-02-20 | 0 | 6.850 | 6.540 | 6.850 | 6.560 | 6.850 | 85,800 | 564,304 | 6.5770 | 6.811 | 6.503 | 6.811 | 6.523 | 6.811 | 86,293 | 6.5394 | 1.48% |
| 2025-02-19 | 0 | 6.750 | 6.600 | 6.750 | 6.450 | 6.750 | 65,600 | 433,052 | 6.6014 | 6.711 | 6.562 | 6.711 | 6.413 | 6.711 | 65,977 | 6.5637 | 1.50% |
| 2025-02-18 | 0 | 6.650 | 6.490 | 6.650 | 6.580 | 6.650 | 116,200 | 768,528 | 6.6138 | 6.612 | 6.453 | 6.612 | 6.542 | 6.612 | 116,868 | 6.5760 | 0.91% |
| 2025-02-17 | 0 | 6.590 | 6.400 | 6.590 | 6.460 | 6.900 | 28,800 | 189,446 | 6.5780 | 6.552 | 6.363 | 6.552 | 6.423 | 6.861 | 28,966 | 6.5404 | -4.49% |
| 2025-02-14 | 0 | 6.900 | 6.600 | 6.900 | 6.410 | 7.020 | 26,200 | 177,738 | 6.7839 | 6.861 | 6.562 | 6.861 | 6.373 | 6.980 | 26,351 | 6.7451 | -1.71% |
| 2025-02-13 | 0 | 7.020 | 6.200 | 7.030 | 6.040 | 7.440 | 20,000 | 132,858 | 6.6429 | 6.980 | 6.165 | 6.990 | 6.005 | 7.397 | 20,115 | 6.6049 | -5.77% |
| 2025-02-12 | 0 | 7.450 | - | 7.500 | 7.500 | 7.600 | 8,400 | 63,420 | 7.5500 | 7.407 | - | 7.457 | 7.457 | 7.557 | 8,448 | 7.5069 | -0.67% |
| 2025-02-11 | 0 | 7.500 | - | 7.490 | 7.520 | 7.560 | 7,200 | 54,282 | 7.5392 | 7.457 | - | 7.447 | 7.477 | 7.517 | 7,241 | 7.4961 | -0.27% |
| 2025-02-10 | 0 | 7.520 | 6.510 | 7.520 | 7.480 | 7.520 | 8,800 | 65,968 | 7.4964 | 7.477 | 6.473 | 7.477 | 7.437 | 7.477 | 8,851 | 7.4535 | 0.53% |
| 2025-02-07 | 0 | 7.480 | 6.550 | 7.480 | 7.460 | 7.500 | 6,600 | 49,336 | 7.4752 | 7.437 | 6.513 | 7.437 | 7.417 | 7.457 | 6,638 | 7.4324 | 0.27% |
| 2025-02-06 | 0 | 7.460 | - | 7.480 | 7.290 | 7.460 | 2,705,600 | 15,701,206 | 5.8032 | 7.417 | - | 7.437 | 7.248 | 7.417 | 2,721,149 | 5.7701 | 2.33% |
| 2025-02-05 | 0 | 7.290 | - | 7.300 | 7.290 | 7.300 | 5,200 | 37,910 | 7.2904 | 7.248 | - | 7.258 | 7.248 | 7.258 | 5,230 | 7.2487 | -5.32% |
| 2025-02-04 | 0 | 7.700 | - | 7.700 | 7.690 | 7.700 | 5,800 | 44,610 | 7.6914 | 7.656 | - | 7.656 | 7.646 | 7.656 | 5,833 | 7.6474 | 0.00% |
| 2025-02-03 | 0 | 7.700 | - | 7.700 | 7.650 | 7.700 | 4,000 | 30,670 | 7.6675 | 7.656 | - | 7.656 | 7.606 | 7.656 | 4,023 | 7.6237 | 0.00% |
| 2025-01-28 | 0 | 7.700 | - | 7.700 | 7.690 | 7.700 | 5,400 | 41,530 | 7.6907 | 7.656 | - | 7.656 | 7.646 | 7.656 | 5,431 | 7.6468 | 0.13% |
| 2025-01-27 | 0 | 7.690 | - | 7.310 | 7.680 | 7.690 | 10,400 | 79,946 | 7.6871 | 7.646 | - | 7.268 | 7.636 | 7.646 | 10,460 | 7.6432 | 0.13% |
| 2025-01-24 | 0 | 7.680 | - | 7.700 | 7.600 | 7.680 | 9,400 | 71,656 | 7.6230 | 7.636 | - | 7.656 | 7.557 | 7.636 | 9,454 | 7.5794 | -0.65% |
| 2025-01-23 | 0 | 7.730 | 7.600 | 7.730 | 7.730 | 7.730 | 3,000 | 23,190 | 7.7300 | 7.686 | 7.557 | 7.686 | 7.686 | 7.686 | 3,017 | 7.6858 | 0.00% |
| 2025-01-22 | 0 | 7.730 | - | 7.730 | 7.700 | 7.730 | 9,800 | 75,640 | 7.7184 | 7.686 | - | 7.686 | 7.656 | 7.686 | 9,856 | 7.6743 | 0.39% |
| 2025-01-21 | 0 | 7.700 | - | 7.320 | 7.700 | 7.700 | 1,800 | 13,860 | 7.7000 | 7.656 | - | 7.278 | 7.656 | 7.656 | 1,810 | 7.6560 | -0.65% |
| 2025-01-20 | 0 | 7.750 | - | 7.750 | 7.760 | 7.760 | 2,000 | 15,520 | 7.7600 | 7.706 | - | 7.706 | 7.716 | 7.716 | 2,011 | 7.7157 | -0.13% |
| 2025-01-17 | 0 | 7.760 | 6.640 | 7.770 | 7.760 | 7.770 | 6,000 | 46,562 | 7.7603 | 7.716 | 6.602 | 7.726 | 7.716 | 7.726 | 6,034 | 7.7160 | -0.26% |
| 2025-01-16 | 0 | 7.780 | - | 7.780 | 7.780 | 7.820 | 5,000 | 39,000 | 7.8000 | 7.736 | - | 7.736 | 7.736 | 7.775 | 5,029 | 7.7554 | -0.13% |
| 2025-01-15 | 0 | 7.790 | - | 7.790 | 7.780 | 7.790 | 7,600 | 59,154 | 7.7834 | 7.745 | - | 7.745 | 7.736 | 7.745 | 7,644 | 7.7389 | -0.76% |
| 2025-01-14 | 0 | 7.850 | - | 7.850 | 7.850 | 7.900 | 7,600 | 59,850 | 7.8750 | 7.805 | - | 7.805 | 7.805 | 7.855 | 7,644 | 7.8300 | 0.00% |
| 2025-01-13 | 0 | 7.850 | - | 7.850 | 7.650 | 7.920 | 9,600 | 74,224 | 7.7317 | 7.805 | - | 7.805 | 7.606 | 7.875 | 9,655 | 7.6875 | 2.61% |
| 2025-01-10 | 0 | 7.650 | - | 7.650 | 7.600 | 7.720 | 4,800 | 36,720 | 7.6500 | 7.606 | - | 7.606 | 7.557 | 7.676 | 4,828 | 7.6063 | 0.66% |
| 2025-01-09 | 0 | 7.600 | - | 7.600 | 7.160 | 7.680 | 10,400 | 76,480 | 7.3538 | 7.557 | - | 7.557 | 7.119 | 7.636 | 10,460 | 7.3118 | 6.15% |
| 2025-01-08 | 0 | 7.160 | 6.820 | 7.160 | 7.000 | 7.160 | 8,800 | 62,906 | 7.1484 | 7.119 | 6.781 | 7.119 | 6.960 | 7.119 | 8,851 | 7.1076 | -0.69% |
| 2025-01-07 | 0 | 7.210 | - | 7.220 | 7.200 | 7.900 | 10,800 | 81,204 | 7.5189 | 7.169 | - | 7.179 | 7.159 | 7.855 | 10,862 | 7.4759 | -3.87% |
| 2025-01-06 | 0 | 7.500 | - | 7.510 | 7.500 | 7.860 | 10,400 | 80,678 | 7.7575 | 7.457 | - | 7.467 | 7.457 | 7.815 | 10,460 | 7.7132 | -3.23% |
| 2025-01-03 | 0 | 7.750 | - | 7.750 | 7.250 | 7.800 | 9,600 | 70,442 | 7.3377 | 7.706 | - | 7.706 | 7.209 | 7.755 | 9,655 | 7.2958 | 6.90% |
| 2025-01-02 | 0 | 7.250 | - | 7.250 | 6.400 | 7.380 | 7,800 | 53,178 | 6.8177 | 7.209 | - | 7.209 | 6.363 | 7.338 | 7,845 | 6.7787 | -1.76% |
| 2024-12-31 | 0 | 7.380 | 6.800 | 7.380 | 7.240 | 7.400 | 6,000 | 43,634 | 7.2723 | 7.338 | 6.761 | 7.338 | 7.199 | 7.358 | 6,034 | 7.2308 | 1.93% |
| 2024-12-30 | 0 | 7.240 | 6.900 | 7.240 | 6.800 | 7.740 | 17,600 | 127,942 | 7.2694 | 7.199 | 6.861 | 7.199 | 6.761 | 7.696 | 17,701 | 7.2279 | -2.16% |
| 2024-12-27 | 0 | 7.400 | 7.400 | 7.950 | 7.400 | 8.560 | 35,400 | 283,446 | 8.0069 | 7.358 | 7.358 | 7.905 | 7.358 | 8.511 | 35,603 | 7.9612 | -13.55% |
| 2024-12-24 | 0 | 8.560 | 8.190 | 8.560 | 8.480 | 8.600 | 3,200 | 27,270 | 8.5219 | 8.511 | 8.143 | 8.511 | 8.432 | 8.551 | 3,218 | 8.4732 | 0.94% |
| 2024-12-23 | 0 | 8.480 | 8.330 | 8.480 | 8.290 | 8.680 | 7,000 | 59,550 | 8.5071 | 8.432 | 8.282 | 8.432 | 8.243 | 8.630 | 7,040 | 8.4585 | -1.62% |
| 2024-12-20 | 0 | 8.620 | 8.380 | 8.620 | 8.370 | 8.840 | 4,800 | 41,636 | 8.6742 | 8.571 | 8.332 | 8.571 | 8.322 | 8.789 | 4,828 | 8.6246 | -2.49% |
| 2024-12-19 | 0 | 8.840 | 8.300 | 8.840 | 8.820 | 8.860 | 14,600 | 128,980 | 8.8342 | 8.789 | 8.253 | 8.789 | 8.770 | 8.809 | 14,684 | 8.7838 | -0.11% |
| 2024-12-18 | 0 | 8.850 | 8.300 | 8.850 | 8.850 | 8.880 | 3,200 | 28,380 | 8.8688 | 8.799 | 8.253 | 8.799 | 8.799 | 8.829 | 3,218 | 8.8181 | -0.34% |
| 2024-12-17 | 0 | 8.880 | 8.550 | 8.880 | 8.560 | 8.880 | 16,000 | 141,378 | 8.8361 | 8.829 | 8.501 | 8.829 | 8.511 | 8.829 | 16,092 | 8.7856 | 0.45% |
| 2024-12-16 | 0 | 8.840 | 8.360 | 8.840 | 8.300 | 8.850 | 6,200 | 53,410 | 8.6145 | 8.789 | 8.312 | 8.789 | 8.253 | 8.799 | 6,236 | 8.5653 | 6.76% |
| 2024-12-13 | 0 | 8.280 | - | 8.900 | 8.280 | 8.920 | 40,400 | 358,018 | 8.8618 | 8.233 | - | 8.849 | 8.233 | 8.869 | 40,632 | 8.8112 | -7.17% |
| 2024-12-12 | 0 | 8.920 | 8.280 | 8.920 | 8.900 | 8.920 | 28,600 | 254,572 | 8.9011 | 8.869 | 8.233 | 8.869 | 8.849 | 8.869 | 28,764 | 8.8503 | 0.22% |
| 2024-12-11 | 0 | 8.900 | 8.500 | 8.900 | 8.210 | 9.000 | 3,600 | 31,976 | 8.8822 | 8.849 | 8.451 | 8.849 | 8.163 | 8.949 | 3,621 | 8.8315 | -0.45% |
| 2024-12-10 | 0 | 8.940 | 8.310 | 8.940 | 8.920 | 9.020 | 23,600 | 211,922 | 8.9797 | 8.889 | 8.263 | 8.889 | 8.869 | 8.968 | 23,736 | 8.9284 | 0.22% |
| 2024-12-09 | 0 | 8.920 | 8.600 | 8.920 | 8.400 | 9.000 | 23,800 | 208,602 | 8.7648 | 8.869 | 8.551 | 8.869 | 8.352 | 8.949 | 23,937 | 8.7147 | 1.36% |
| 2024-12-06 | 0 | 8.800 | 8.240 | 8.800 | 8.150 | 8.950 | 36,000 | 318,598 | 8.8499 | 8.750 | 8.193 | 8.750 | 8.103 | 8.899 | 36,207 | 8.7994 | -1.12% |
| 2024-12-05 | 0 | 8.900 | 8.220 | 8.900 | 8.110 | 8.950 | 5,000 | 44,422 | 8.8844 | 8.849 | 8.173 | 8.849 | 8.064 | 8.899 | 5,029 | 8.8336 | 0.00% |
| 2024-12-04 | 0 | 8.900 | 8.310 | 8.900 | 8.120 | 9.000 | 8,000 | 70,686 | 8.8358 | 8.849 | 8.263 | 8.849 | 8.074 | 8.949 | 8,046 | 8.7853 | 0.11% |
| 2024-12-03 | 0 | 8.890 | 8.400 | 8.890 | 8.100 | 9.000 | 12,600 | 108,322 | 8.5970 | 8.839 | 8.352 | 8.839 | 8.054 | 8.949 | 12,672 | 8.5479 | -0.11% |
| 2024-12-02 | 0 | 8.900 | - | 8.900 | 8.600 | 8.950 | 8,000 | 70,650 | 8.8313 | 8.849 | - | 8.849 | 8.551 | 8.899 | 8,046 | 8.7808 | 1.71% |
| 2024-11-29 | 0 | 8.750 | 8.700 | 8.840 | 8.750 | 8.900 | 25,800 | 226,288 | 8.7709 | 8.700 | 8.650 | 8.789 | 8.700 | 8.849 | 25,948 | 8.7207 | -0.79% |
| 2024-11-28 | 0 | 8.820 | 8.820 | 8.880 | 8.360 | 8.950 | 30,200 | 268,680 | 8.8967 | 8.770 | 8.770 | 8.829 | 8.312 | 8.899 | 30,374 | 8.8459 | -0.90% |
| 2024-11-27 | 0 | 8.900 | 8.800 | 8.900 | 8.750 | 8.980 | 8,400 | 74,752 | 8.8990 | 8.849 | 8.750 | 8.849 | 8.700 | 8.929 | 8,448 | 8.8482 | -0.56% |
| 2024-11-26 | 0 | 8.950 | 8.850 | 8.950 | 8.900 | 9.000 | 10,600 | 94,576 | 8.9223 | 8.899 | 8.799 | 8.899 | 8.849 | 8.949 | 10,661 | 8.8713 | 0.56% |
| 2024-11-25 | 0 | 8.900 | - | 8.900 | 8.900 | 8.980 | 8,200 | 73,508 | 8.9644 | 8.849 | - | 8.849 | 8.849 | 8.929 | 8,247 | 8.9132 | -0.56% |
| 2024-11-22 | 0 | 8.950 | - | 8.950 | 8.660 | 9.000 | 10,200 | 90,818 | 8.9037 | 8.899 | - | 8.899 | 8.611 | 8.949 | 10,259 | 8.8528 | 1.59% |
| 2024-11-21 | 0 | 8.810 | 8.500 | 8.850 | 8.810 | 9.000 | 109,600 | 974,730 | 8.8935 | 8.760 | 8.451 | 8.799 | 8.760 | 8.949 | 110,230 | 8.8427 | -1.01% |
| 2024-11-20 | 0 | 8.900 | 8.890 | 8.950 | 8.890 | 9.060 | 69,200 | 618,090 | 8.9319 | 8.849 | 8.839 | 8.899 | 8.839 | 9.008 | 69,598 | 8.8809 | -1.66% |
| 2024-11-19 | 0 | 9.050 | - | 9.050 | 9.060 | 9.450 | 21,200 | 197,706 | 9.3258 | 8.998 | - | 8.998 | 9.008 | 9.396 | 21,322 | 9.2725 | -4.74% |
| 2024-11-18 | 0 | 9.500 | - | 9.500 | 9.650 | 9.780 | 12,800 | 123,858 | 9.6764 | 9.446 | - | 9.446 | 9.595 | 9.724 | 12,874 | 9.6211 | -2.86% |
| 2024-11-15 | 0 | 9.780 | - | 9.780 | 9.000 | 10.20 | 35,000 | 331,848 | 9.4814 | 9.724 | - | 9.724 | 8.949 | 10.14 | 35,201 | 9.4272 | -2.20% |
| 2024-11-14 | 0 | 10.00 | 9.000 | 10.44 | 10.00 | 12.02 | 37,000 | 399,632 | 10.801 | 9.943 | 8.949 | 10.38 | 9.943 | 11.95 | 37,213 | 10.739 | -15.82% |
| 2024-11-13 | 0 | 11.88 | - | 11.88 | 11.86 | 11.88 | 6,800 | 80,748 | 11.875 | 11.81 | - | 11.81 | 11.79 | 11.81 | 6,839 | 11.807 | -2.46% |
| 2024-11-12 | 0 | 12.18 | - | 12.18 | 12.22 | 12.24 | 6,800 | 83,148 | 12.228 | 12.11 | - | 12.11 | 12.15 | 12.17 | 6,839 | 12.158 | -1.77% |
| 2024-11-11 | 0 | 12.40 | - | 12.40 | 12.40 | 12.40 | 600 | 7,440 | 12.400 | 12.33 | - | 12.33 | 12.33 | 12.33 | 603 | 12.329 | 0.00% |
| 2024-11-08 | 0 | 12.40 | - | 12.30 | 11.86 | 12.50 | 24,400 | 303,060 | 12.420 | 12.33 | - | 12.23 | 11.79 | 12.43 | 24,540 | 12.350 | 0.65% |
| 2024-11-07 | 0 | 12.32 | - | 12.32 | 11.98 | 12.32 | 28,000 | 338,580 | 12.092 | 12.25 | - | 12.25 | 11.91 | 12.25 | 28,161 | 12.023 | 2.84% |
| 2024-11-06 | 0 | 11.98 | - | 11.98 | 11.80 | 11.98 | 55,800 | 665,516 | 11.927 | 11.91 | - | 11.91 | 11.73 | 11.91 | 56,121 | 11.859 | -0.17% |
| 2024-11-05 | 0 | 12.00 | - | 12.00 | 12.08 | 12.20 | 1,400 | 16,948 | 12.106 | 11.93 | - | 11.93 | 12.01 | 12.13 | 1,408 | 12.037 | -1.64% |
| 2024-11-04 | 0 | 12.20 | - | 12.20 | 12.12 | 12.32 | 33,200 | 406,820 | 12.254 | 12.13 | - | 12.13 | 12.05 | 12.25 | 33,391 | 12.184 | -0.81% |
| 2024-11-01 | 0 | 12.30 | 11.00 | 12.28 | 12.12 | 12.40 | 18,000 | 221,760 | 12.320 | 12.23 | 10.94 | 12.21 | 12.05 | 12.33 | 18,103 | 12.250 | -0.16% |
| 2024-10-31 | 0 | 12.32 | 11.26 | 12.32 | 12.00 | 12.40 | 18,000 | 219,604 | 12.200 | 12.25 | 11.20 | 12.25 | 11.93 | 12.33 | 18,103 | 12.131 | -1.28% |
| 2024-10-30 | 0 | 12.48 | - | 12.48 | 11.52 | 12.56 | 101,600 | 1,248,944 | 12.293 | 12.41 | - | 12.41 | 11.45 | 12.49 | 102,184 | 12.223 | 0.97% |
| 2024-10-29 | 0 | 12.36 | 11.38 | 12.36 | 12.00 | 12.36 | 55,800 | 674,060 | 12.080 | 12.29 | 11.31 | 12.29 | 11.93 | 12.29 | 56,121 | 12.011 | 2.15% |
| 2024-10-28 | 0 | 12.10 | 11.50 | 12.10 | 10.98 | 12.10 | 13,000 | 145,436 | 11.187 | 12.03 | 11.43 | 12.03 | 10.92 | 12.03 | 13,075 | 11.123 | 0.83% |
| 2024-10-25 | 0 | 12.00 | 11.18 | 12.30 | 11.30 | 12.58 | 75,600 | 917,324 | 12.134 | 11.93 | 11.12 | 12.23 | 11.24 | 12.51 | 76,034 | 12.065 | 3.45% |
| 2024-10-24 | 0 | 11.60 | 10.88 | 11.60 | 11.00 | 11.60 | 6,600 | 75,024 | 11.367 | 11.53 | 10.82 | 11.53 | 10.94 | 11.53 | 6,638 | 11.302 | 2.29% |
| 2024-10-23 | 0 | 11.34 | 10.80 | 11.34 | 11.00 | 11.86 | 304,200 | 3,496,448 | 11.494 | 11.28 | 10.74 | 11.28 | 10.94 | 11.79 | 305,948 | 11.428 | 0.53% |
| 2024-10-22 | 0 | 11.28 | - | 11.28 | 11.28 | 12.56 | 74,000 | 897,052 | 12.122 | 11.22 | - | 11.22 | 11.22 | 12.49 | 74,425 | 12.053 | -9.62% |
| 2024-10-21 | 0 | 12.48 | 10.04 | 12.48 | 12.00 | 12.58 | 83,600 | 1,005,240 | 12.024 | 12.41 | 9.983 | 12.41 | 11.93 | 12.51 | 84,080 | 11.956 | -0.32% |
| 2024-10-18 | 0 | 12.52 | 9.940 | 12.52 | 12.52 | 12.52 | 3,400 | 42,568 | 12.520 | 12.45 | 9.883 | 12.45 | 12.45 | 12.45 | 3,420 | 12.448 | 0.64% |
| 2024-10-17 | 0 | 12.44 | - | 12.44 | 12.56 | 12.58 | 3,200 | 40,188 | 12.559 | 12.37 | - | 12.37 | 12.49 | 12.51 | 3,218 | 12.487 | -0.96% |
| 2024-10-16 | 0 | 12.56 | - | 12.56 | 11.90 | 12.72 | 226,400 | 2,699,676 | 11.924 | 12.49 | - | 12.49 | 11.83 | 12.65 | 227,701 | 11.856 | 1.29% |
| 2024-10-15 | 0 | 12.40 | - | 12.42 | 12.40 | 12.80 | 3,000 | 38,040 | 12.680 | 12.33 | - | 12.35 | 12.33 | 12.73 | 3,017 | 12.608 | 0.32% |
| 2024-10-14 | 0 | 12.36 | 10.02 | 12.84 | 12.36 | 13.00 | 4,400 | 55,520 | 12.618 | 12.29 | 9.963 | 12.77 | 12.29 | 12.93 | 4,425 | 12.546 | 1.31% |
| 2024-10-10 | 0 | 12.20 | 11.90 | 12.22 | 12.16 | 12.22 | 3,600 | 43,788 | 12.163 | 12.13 | 11.83 | 12.15 | 12.09 | 12.15 | 3,621 | 12.094 | -3.94% |
| 2024-10-09 | 0 | 12.70 | 11.00 | 12.70 | 11.90 | 13.50 | 3,600 | 45,864 | 12.740 | 12.63 | 10.94 | 12.63 | 11.83 | 13.42 | 3,621 | 12.667 | -2.01% |
| 2024-10-08 | 0 | 12.96 | - | 12.96 | 11.50 | 12.96 | 258,400 | 3,023,084 | 11.699 | 12.89 | - | 12.89 | 11.43 | 12.89 | 259,885 | 11.632 | -1.67% |
| 2024-10-07 | 0 | 13.18 | - | 13.18 | 12.98 | 13.20 | 4,400 | 58,036 | 13.190 | 13.10 | - | 13.10 | 12.91 | 13.12 | 4,425 | 13.115 | 1.54% |
| 2024-10-04 | 0 | 12.98 | 11.68 | 12.98 | 11.98 | 13.00 | 16,600 | 202,976 | 12.227 | 12.91 | 11.61 | 12.91 | 11.91 | 12.93 | 16,695 | 12.158 | 6.57% |
| 2024-10-03 | 0 | 12.18 | 12.18 | 12.30 | 11.78 | 12.30 | 299,200 | 3,606,000 | 12.052 | 12.11 | 12.11 | 12.23 | 11.71 | 12.23 | 300,920 | 11.983 | -5.58% |
| 2024-10-02 | 0 | 12.90 | 12.44 | 12.90 | 12.78 | 12.96 | 8,400 | 108,496 | 12.916 | 12.83 | 12.37 | 12.83 | 12.71 | 12.89 | 8,448 | 12.842 | -5.01% |
| 2024-09-30 | 0 | 13.58 | 13.16 | 13.60 | 13.12 | 13.60 | 17,600 | 238,208 | 13.535 | 13.50 | 13.08 | 13.52 | 13.05 | 13.52 | 17,701 | 13.457 | -2.30% |
| 2024-09-27 | 0 | 13.90 | - | 13.88 | 13.70 | 14.74 | 502,400 | 7,196,908 | 14.325 | 13.82 | - | 13.80 | 13.62 | 14.66 | 505,287 | 14.243 | -0.14% |
| 2024-09-26 | 0 | 13.92 | - | 13.92 | 14.00 | 14.00 | 2,600 | 36,400 | 14.000 | 13.84 | - | 13.84 | 13.92 | 13.92 | 2,615 | 13.920 | 1.61% |
| 2024-09-25 | 0 | 13.70 | - | 13.70 | 13.92 | 13.92 | 2,200 | 30,604 | 13.911 | 13.62 | - | 13.62 | 13.84 | 13.84 | 2,213 | 13.831 | 0.00% |
| 2024-09-24 | 0 | 13.70 | 10.68 | 13.70 | 13.70 | 13.70 | 2,400 | 32,880 | 13.700 | 13.62 | 10.62 | 13.62 | 13.62 | 13.62 | 2,414 | 13.622 | -0.15% |
| 2024-09-23 | 0 | 13.72 | - | 13.76 | 13.72 | 13.92 | 2,600 | 35,872 | 13.797 | 13.64 | - | 13.68 | 13.64 | 13.84 | 2,615 | 13.718 | 1.18% |
| 2024-09-20 | 0 | 13.56 | - | 13.56 | - | - | 2,600 | 35,204 | 13.540 | 13.48 | - | 13.48 | - | - | 2,615 | 13.463 | -0.29% |
| 2024-09-19 | 0 | 13.60 | - | 13.60 | 13.66 | 13.90 | 2,400 | 32,976 | 13.740 | 13.52 | - | 13.52 | 13.58 | 13.82 | 2,414 | 13.661 | -0.15% |
| 2024-09-17 | 0 | 13.62 | - | 13.62 | 13.86 | 13.90 | 2,800 | 38,616 | 13.791 | 13.54 | - | 13.54 | 13.78 | 13.82 | 2,816 | 13.713 | 0.15% |
| 2024-09-16 | 0 | 13.60 | - | 13.64 | 13.40 | 13.90 | 2,600 | 35,580 | 13.685 | 13.52 | - | 13.56 | 13.32 | 13.82 | 2,615 | 13.606 | -1.16% |
| 2024-09-13 | 0 | 13.76 | - | 13.76 | 13.90 | 13.90 | 3,000 | 41,540 | 13.847 | 13.68 | - | 13.68 | 13.82 | 13.82 | 3,017 | 13.768 | 0.44% |
| 2024-09-12 | 0 | 13.70 | - | 13.70 | 13.76 | 13.80 | 3,000 | 41,320 | 13.773 | 13.62 | - | 13.62 | 13.68 | 13.72 | 3,017 | 13.695 | 1.93% |
| 2024-09-11 | 0 | 13.44 | 13.00 | 13.50 | 13.44 | 13.60 | 2,800 | 37,816 | 13.506 | 13.36 | 12.93 | 13.42 | 13.36 | 13.52 | 2,816 | 13.429 | 0.30% |
| 2024-09-10 | 0 | 13.40 | - | 13.40 | 13.20 | 13.56 | 2,800 | 37,592 | 13.426 | 13.32 | - | 13.32 | 13.12 | 13.48 | 2,816 | 13.349 | 1.52% |
| 2024-09-09 | 0 | 13.20 | - | 13.20 | 13.20 | 13.20 | 3,200 | 43,380 | 13.556 | 13.12 | - | 13.12 | 13.12 | 13.12 | 3,218 | 13.479 | -3.37% |
| 2024-09-05 | 0 | 13.66 | - | 13.66 | 13.72 | 14.06 | 2,600 | 35,696 | 13.729 | 13.58 | - | 13.58 | 13.64 | 13.98 | 2,615 | 13.651 | -1.01% |
| 2024-09-04 | 0 | 13.80 | - | 13.80 | 14.06 | 14.06 | 2,800 | 38,744 | 13.837 | 13.72 | - | 13.72 | 13.98 | 13.98 | 2,816 | 13.758 | -0.86% |
| 2024-09-03 | 0 | 13.92 | - | 13.92 | 14.06 | 14.06 | 3,200 | 44,512 | 13.910 | 13.84 | - | 13.84 | 13.98 | 13.98 | 3,218 | 13.831 | -0.14% |
| 2024-09-02 | 0 | 13.94 | - | 13.94 | 14.02 | 14.02 | 2,800 | 39,048 | 13.946 | 13.86 | - | 13.86 | 13.94 | 13.94 | 2,816 | 13.866 | -0.29% |
| 2024-08-30 | 0 | 13.98 | - | 13.98 | 13.98 | 14.02 | 2,600 | 36,356 | 13.983 | 13.90 | - | 13.90 | 13.90 | 13.94 | 2,615 | 13.903 | -0.14% |
| 2024-08-29 | 0 | 14.00 | 13.92 | 14.00 | 14.02 | 14.04 | 3,200 | 44,868 | 14.021 | 13.92 | 13.84 | 13.92 | 13.94 | 13.96 | 3,218 | 13.941 | 0.00% |
| 2024-08-28 | 0 | 14.00 | - | 14.00 | 14.02 | 14.02 | 2,200 | 30,804 | 14.002 | 13.92 | - | 13.92 | 13.94 | 13.94 | 2,213 | 13.922 | 0.14% |
| 2024-08-27 | 0 | 13.98 | 13.92 | 13.98 | 14.06 | 14.06 | 2,400 | 33,568 | 13.987 | 13.90 | 13.84 | 13.90 | 13.98 | 13.98 | 2,414 | 13.907 | -0.14% |
| 2024-08-26 | 0 | 14.00 | - | 14.00 | 14.06 | 14.06 | 2,800 | 39,212 | 14.004 | 13.92 | - | 13.92 | 13.98 | 13.98 | 2,816 | 13.924 | -0.14% |
| 2024-08-23 | 0 | 14.02 | 13.92 | 14.02 | 14.06 | 14.06 | 2,200 | 30,852 | 14.024 | 13.94 | 13.84 | 13.94 | 13.98 | 13.98 | 2,213 | 13.944 | -0.14% |
| 2024-08-22 | 0 | 14.04 | 13.92 | 14.04 | 14.06 | 14.06 | 2,800 | 39,336 | 14.049 | 13.96 | 13.84 | 13.96 | 13.98 | 13.98 | 2,816 | 13.968 | 0.14% |
| 2024-08-21 | 0 | 14.02 | 13.92 | 14.02 | 14.04 | 14.10 | 2,400 | 33,708 | 14.045 | 13.94 | 13.84 | 13.94 | 13.96 | 14.02 | 2,414 | 13.965 | 0.14% |
| 2024-08-20 | 0 | 14.00 | - | 14.00 | 14.06 | 14.06 | 2,200 | 30,772 | 13.987 | 13.92 | - | 13.92 | 13.98 | 13.98 | 2,213 | 13.907 | 0.57% |
| 2024-08-19 | 0 | 13.92 | 13.98 | 14.02 | 13.92 | 14.06 | 2,600 | 36,468 | 14.026 | 13.84 | 13.90 | 13.94 | 13.84 | 13.98 | 2,615 | 13.946 | -0.57% |
| 2024-08-16 | 0 | 14.00 | 13.96 | 14.00 | 14.06 | 14.06 | 2,400 | 33,612 | 14.005 | 13.92 | 13.88 | 13.92 | 13.98 | 13.98 | 2,414 | 13.925 | 0.14% |
| 2024-08-15 | 0 | 13.98 | 13.94 | 13.98 | 13.98 | 14.06 | 3,600 | 50,356 | 13.988 | 13.90 | 13.86 | 13.90 | 13.90 | 13.98 | 3,621 | 13.908 | -0.14% |
| 2024-08-14 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.10 | 2,400 | 33,740 | 14.058 | 13.92 | 13.92 | 14.02 | 13.92 | 14.02 | 2,414 | 13.978 | -0.14% |
| 2024-08-13 | 0 | 14.02 | 14.00 | 14.02 | 14.04 | 14.06 | 2,400 | 33,700 | 14.042 | 13.94 | 13.92 | 13.94 | 13.96 | 13.98 | 2,414 | 13.961 | 0.00% |
| 2024-08-12 | 0 | 14.02 | 13.98 | 14.02 | 14.00 | 14.06 | 3,200 | 44,816 | 14.005 | 13.94 | 13.90 | 13.94 | 13.92 | 13.98 | 3,218 | 13.925 | 0.14% |
| 2024-08-09 | 0 | 14.00 | 13.94 | 14.00 | 14.00 | 14.06 | 2,600 | 36,520 | 14.046 | 13.92 | 13.86 | 13.92 | 13.92 | 13.98 | 2,615 | 13.966 | -0.28% |
| 2024-08-08 | 0 | 14.04 | - | 14.00 | 14.00 | 14.04 | 3,200 | 44,896 | 14.030 | 13.96 | - | 13.92 | 13.92 | 13.96 | 3,218 | 13.950 | 0.29% |
| 2024-08-07 | 0 | 14.00 | - | 14.00 | 13.98 | 14.10 | 3,000 | 41,980 | 13.993 | 13.92 | - | 13.92 | 13.90 | 14.02 | 3,017 | 13.913 | -0.14% |
| 2024-08-06 | 0 | 14.02 | - | 14.06 | 14.00 | 14.10 | 3,000 | 42,100 | 14.033 | 13.94 | - | 13.98 | 13.92 | 14.02 | 3,017 | 13.953 | 0.14% |
| 2024-08-05 | 0 | 14.00 | - | 14.20 | 14.00 | 14.20 | 2,200 | 31,020 | 14.100 | 13.92 | - | 14.12 | 13.92 | 14.12 | 2,213 | 14.019 | -1.27% |
| 2024-08-02 | 0 | 14.18 | 14.10 | 14.50 | 14.18 | 14.18 | 2,800 | 39,720 | 14.186 | 14.10 | 14.02 | 14.42 | 14.10 | 14.10 | 2,816 | 14.105 | -0.14% |
| 2024-08-01 | 0 | 14.20 | 14.12 | 14.24 | 14.20 | 14.26 | 3,000 | 42,672 | 14.224 | 14.12 | 14.04 | 14.16 | 14.12 | 14.18 | 3,017 | 14.143 | -0.28% |
| 2024-07-31 | 0 | 14.24 | 14.10 | 15.60 | 14.24 | 14.24 | 3,000 | 42,720 | 14.240 | 14.16 | 14.02 | 15.51 | 14.16 | 14.16 | 3,017 | 14.159 | 0.28% |
| 2024-07-30 | 0 | 14.20 | 14.10 | 14.20 | - | - | 2,400 | 34,000 | 14.167 | 14.12 | 14.02 | 14.12 | - | - | 2,414 | 14.086 | 0.00% |
| 2024-07-29 | 0 | 14.20 | 14.10 | 15.60 | 14.20 | 14.20 | 2,400 | 34,080 | 14.200 | 14.12 | 14.02 | 15.51 | 14.12 | 14.12 | 2,414 | 14.119 | 1.00% |
| 2024-07-26 | 0 | 14.06 | 14.00 | 14.06 | 14.10 | 14.12 | 2,600 | 36,548 | 14.057 | 13.98 | 13.92 | 13.98 | 14.02 | 14.04 | 2,615 | 13.977 | -0.42% |
| 2024-07-25 | 0 | 14.12 | 14.10 | 14.20 | 14.12 | 14.20 | 2,200 | 31,112 | 14.142 | 14.04 | 14.02 | 14.12 | 14.04 | 14.12 | 2,213 | 14.061 | 0.14% |
| 2024-07-24 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.12 | 5,200 | 73,328 | 14.102 | 14.02 | 13.92 | 14.02 | 14.02 | 14.04 | 5,230 | 14.021 | -0.70% |
| 2024-07-23 | 0 | 14.20 | 14.12 | 14.22 | 14.20 | 14.20 | 2,400 | 34,152 | 14.230 | 14.12 | 14.04 | 14.14 | 14.12 | 14.12 | 2,414 | 14.149 | -0.28% |
| 2024-07-22 | 0 | 14.24 | 14.12 | 14.26 | 14.24 | 14.24 | 2,400 | 34,228 | 14.262 | 14.16 | 14.04 | 14.18 | 14.16 | 14.16 | 2,414 | 14.180 | -0.28% |
| 2024-07-19 | 0 | 14.28 | 14.12 | 14.28 | 14.24 | 14.28 | 3,000 | 42,760 | 14.253 | 14.20 | 14.04 | 14.20 | 14.16 | 14.20 | 3,017 | 14.172 | 0.28% |
| 2024-07-18 | 0 | 14.24 | 14.10 | 14.24 | 14.20 | 14.24 | 3,000 | 42,656 | 14.219 | 14.16 | 14.02 | 14.16 | 14.12 | 14.16 | 3,017 | 14.137 | 0.28% |
| 2024-07-17 | 0 | 14.20 | 14.12 | 14.20 | 14.20 | 14.20 | 2,400 | 34,000 | 14.167 | 14.12 | 14.04 | 14.12 | 14.12 | 14.12 | 2,414 | 14.086 | 0.14% |
| 2024-07-16 | 0 | 14.18 | 14.12 | 14.18 | - | - | 2,000 | 28,400 | 14.200 | 14.10 | 14.04 | 14.10 | - | - | 2,011 | 14.119 | -0.14% |
| 2024-07-15 | 0 | 14.20 | 14.12 | 14.20 | 14.12 | 14.28 | 2,400 | 34,080 | 14.200 | 14.12 | 14.04 | 14.12 | 14.04 | 14.20 | 2,414 | 14.119 | 1.43% |
| 2024-07-12 | 0 | 14.00 | - | 14.00 | 14.00 | 14.24 | 2,600 | 36,544 | 14.055 | 13.92 | - | 13.92 | 13.92 | 14.16 | 2,615 | 13.975 | -0.85% |
| 2024-07-11 | 0 | 14.12 | 14.18 | 14.20 | 14.12 | 14.24 | 10,200 | 144,072 | 14.125 | 14.04 | 14.10 | 14.12 | 14.04 | 14.16 | 10,259 | 14.044 | -0.56% |
| 2024-07-10 | 0 | 14.20 | 14.12 | 14.20 | 14.22 | 14.22 | 2,600 | 36,972 | 14.220 | 14.12 | 14.04 | 14.12 | 14.14 | 14.14 | 2,615 | 14.139 | -0.14% |
| 2024-07-09 | 0 | 14.22 | 14.10 | 14.28 | 14.22 | 14.26 | 3,400 | 48,372 | 14.227 | 14.14 | 14.02 | 14.20 | 14.14 | 14.18 | 3,420 | 14.146 | -0.42% |
| 2024-07-08 | 0 | 14.28 | 14.12 | 14.28 | 14.32 | 14.32 | 2,800 | 39,896 | 14.249 | 14.20 | 14.04 | 14.20 | 14.24 | 14.24 | 2,816 | 14.167 | -0.14% |
| 2024-07-05 | 0 | 14.30 | 14.12 | 14.38 | 14.30 | 14.30 | 2,800 | 40,040 | 14.300 | 14.22 | 14.04 | 14.30 | 14.22 | 14.22 | 2,816 | 14.218 | 0.14% |
| 2024-07-04 | 0 | 14.28 | 14.12 | 14.28 | 14.20 | 14.30 | 2,400 | 34,148 | 14.228 | 14.20 | 14.04 | 14.20 | 14.12 | 14.22 | 2,414 | 14.147 | -0.14% |
| 2024-07-03 | 0 | 14.30 | 14.10 | 14.30 | 14.30 | 14.32 | 3,000 | 42,924 | 14.308 | 14.22 | 14.02 | 14.22 | 14.22 | 14.24 | 3,017 | 14.226 | -0.14% |
| 2024-07-02 | 0 | 14.32 | 14.12 | 14.34 | 14.14 | 14.32 | 3,800 | 54,120 | 14.242 | 14.24 | 14.04 | 14.26 | 14.06 | 14.24 | 3,822 | 14.161 | 0.14% |
| 2024-06-28 | 0 | 14.30 | 14.12 | 14.30 | 14.28 | 14.40 | 2,800 | 40,108 | 14.324 | 14.22 | 14.04 | 14.22 | 14.20 | 14.32 | 2,816 | 14.242 | -0.83% |
| 2024-06-27 | 0 | 14.42 | 14.40 | 14.50 | 14.42 | 14.42 | 2,800 | 40,376 | 14.420 | 14.34 | 14.32 | 14.42 | 14.34 | 14.34 | 2,816 | 14.338 | -1.23% |
| 2024-06-26 | 0 | 14.60 | 14.40 | 14.80 | 14.52 | 14.82 | 2,800 | 40,748 | 14.553 | 14.52 | 14.32 | 14.72 | 14.44 | 14.74 | 2,816 | 14.470 | -0.68% |
| 2024-06-25 | 0 | 14.70 | 14.12 | 14.70 | 14.40 | 14.82 | 3,600 | 52,704 | 14.640 | 14.62 | 14.04 | 14.62 | 14.32 | 14.74 | 3,621 | 14.556 | 0.14% |
| 2024-06-24 | 0 | 14.68 | 14.40 | 14.68 | 14.68 | 14.80 | 3,800 | 55,552 | 14.619 | 14.60 | 14.32 | 14.60 | 14.60 | 14.72 | 3,822 | 14.535 | 0.69% |
| 2024-06-21 | 0 | 14.58 | 14.40 | 14.60 | 14.58 | 14.80 | 2,400 | 35,036 | 14.598 | 14.50 | 14.32 | 14.52 | 14.50 | 14.72 | 2,414 | 14.515 | 0.55% |
| 2024-06-20 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.50 | 4,000 | 57,900 | 14.475 | 14.42 | 14.32 | 14.42 | 14.32 | 14.42 | 4,023 | 14.392 | 1.12% |
| 2024-06-19 | 0 | 14.34 | 14.12 | 14.34 | 14.20 | 14.40 | 8,200 | 116,580 | 14.217 | 14.26 | 14.04 | 14.26 | 14.12 | 14.32 | 8,247 | 14.136 | 0.99% |
| 2024-06-18 | 0 | 14.20 | 14.10 | 14.20 | 14.10 | 14.32 | 3,000 | 42,688 | 14.229 | 14.12 | 14.02 | 14.12 | 14.02 | 14.24 | 3,017 | 14.148 | -0.84% |
| 2024-06-17 | 0 | 14.32 | 14.12 | 14.32 | 14.22 | 14.40 | 5,600 | 80,288 | 14.337 | 14.24 | 14.04 | 14.24 | 14.14 | 14.32 | 5,632 | 14.255 | -1.92% |
| 2024-06-14 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.78 | 2,800 | 41,140 | 14.693 | 14.52 | 14.42 | 14.52 | 14.52 | 14.70 | 2,816 | 14.609 | -1.62% |
| 2024-06-13 | 0 | 14.84 | 14.50 | 14.84 | 14.60 | 14.84 | 8,200 | 120,324 | 14.674 | 14.76 | 14.42 | 14.76 | 14.52 | 14.76 | 8,247 | 14.590 | -0.40% |
| 2024-06-12 | 0 | 14.90 | - | 14.90 | 14.90 | 15.16 | 6,200 | 93,072 | 15.012 | 14.81 | - | 14.81 | 14.81 | 15.07 | 6,236 | 14.926 | -1.97% |
| 2024-06-11 | 0 | 15.20 | 15.10 | 15.20 | 15.20 | 15.30 | 3,000 | 45,744 | 15.248 | 15.11 | 15.01 | 15.11 | 15.11 | 15.21 | 3,017 | 15.161 | -0.65% |
| 2024-06-07 | 0 | 15.30 | 15.20 | 15.30 | 15.20 | 15.38 | 3,400 | 52,004 | 15.295 | 15.21 | 15.11 | 15.21 | 15.11 | 15.29 | 3,420 | 15.208 | -0.52% |
| 2024-06-06 | 0 | 15.38 | 15.38 | 15.40 | 15.36 | 15.40 | 3,000 | 46,144 | 15.381 | 15.29 | 15.29 | 15.31 | 15.27 | 15.31 | 3,017 | 15.293 | -0.52% |
| 2024-06-05 | 0 | 15.46 | 15.36 | 15.48 | 15.40 | 15.46 | 5,400 | 83,200 | 15.407 | 15.37 | 15.27 | 15.39 | 15.31 | 15.37 | 5,431 | 15.319 | -0.13% |
| 2024-06-04 | 0 | 15.48 | 15.48 | 15.50 | 15.48 | 15.50 | 3,400 | 52,656 | 15.487 | 15.39 | 15.39 | 15.41 | 15.39 | 15.41 | 3,420 | 15.399 | -0.13% |
| 2024-06-03 | 0 | 15.50 | 15.50 | 15.60 | 15.50 | 15.60 | 3,400 | 52,760 | 15.518 | 15.41 | 15.41 | 15.51 | 15.41 | 15.51 | 3,420 | 15.429 | 0.39% |
| 2024-05-31 | 0 | 15.44 | 15.40 | 15.44 | 15.40 | 15.48 | 3,800 | 58,660 | 15.437 | 15.35 | 15.31 | 15.35 | 15.31 | 15.39 | 3,822 | 15.349 | 0.13% |
| 2024-05-30 | 0 | 15.42 | 15.36 | 15.42 | 15.40 | 15.42 | 8,000 | 123,260 | 15.408 | 15.33 | 15.27 | 15.33 | 15.31 | 15.33 | 8,046 | 15.319 | 0.13% |
| 2024-05-29 | 0 | 15.40 | 15.40 | 15.42 | 15.40 | 15.44 | 7,800 | 120,244 | 15.416 | 15.31 | 15.31 | 15.33 | 15.31 | 15.35 | 7,845 | 15.328 | -0.13% |
| 2024-05-28 | 0 | 15.42 | 15.42 | 15.46 | 15.40 | 15.52 | 7,000 | 108,128 | 15.447 | 15.33 | 15.33 | 15.37 | 15.31 | 15.43 | 7,040 | 15.359 | -0.39% |
| 2024-05-27 | 0 | 15.48 | 15.42 | 15.48 | 15.50 | 15.52 | 7,600 | 117,812 | 15.502 | 15.39 | 15.33 | 15.39 | 15.41 | 15.43 | 7,644 | 15.413 | 0.00% |
| 2024-05-24 | 0 | 15.48 | 15.42 | 15.48 | 15.50 | 15.52 | 4,600 | 71,304 | 15.501 | 15.39 | 15.33 | 15.39 | 15.41 | 15.43 | 4,626 | 15.412 | -0.13% |
| 2024-05-23 | 0 | 15.50 | 15.50 | 15.52 | 15.42 | 15.50 | 3,800 | 58,868 | 15.492 | 15.41 | 15.41 | 15.43 | 15.33 | 15.41 | 3,822 | 15.403 | -0.13% |
| 2024-05-22 | 0 | 15.52 | 15.50 | 15.52 | 15.50 | 15.52 | 5,800 | 89,904 | 15.501 | 15.43 | 15.41 | 15.43 | 15.41 | 15.43 | 5,833 | 15.412 | 0.13% |
| 2024-05-21 | 0 | 15.50 | 15.40 | 15.50 | 15.46 | 15.50 | 7,000 | 108,288 | 15.470 | 15.41 | 15.31 | 15.41 | 15.37 | 15.41 | 7,040 | 15.381 | 0.13% |
| 2024-05-20 | 0 | 15.48 | 15.42 | 15.48 | 15.40 | 15.54 | 6,800 | 105,448 | 15.507 | 15.39 | 15.33 | 15.39 | 15.31 | 15.45 | 6,839 | 15.418 | 1.04% |
| 2024-05-17 | 0 | 15.32 | 15.32 | 15.40 | 15.30 | 15.34 | 7,400 | 113,352 | 15.318 | 15.23 | 15.23 | 15.31 | 15.21 | 15.25 | 7,443 | 15.230 | 0.13% |
| 2024-05-16 | 0 | 15.30 | 15.30 | 15.32 | 15.30 | 15.62 | 7,400 | 113,720 | 15.368 | 15.21 | 15.21 | 15.23 | 15.21 | 15.53 | 7,443 | 15.280 | -0.65% |
| 2024-05-14 | 0 | 15.40 | 15.32 | 15.42 | 15.26 | 15.42 | 25,600 | 391,468 | 15.292 | 15.31 | 15.23 | 15.33 | 15.17 | 15.33 | 25,747 | 15.204 | 0.92% |
| 2024-05-13 | 0 | 15.26 | 15.20 | 15.26 | 15.00 | 15.30 | 22,600 | 339,776 | 15.034 | 15.17 | 15.11 | 15.17 | 14.91 | 15.21 | 22,730 | 14.948 | 1.73% |
| 2024-05-10 | 0 | 15.00 | 14.82 | 15.14 | 14.80 | 15.00 | 4,200 | 62,868 | 14.969 | 14.91 | 14.74 | 15.05 | 14.72 | 14.91 | 4,224 | 14.883 | 0.67% |
| 2024-05-09 | 0 | 14.90 | 14.84 | 15.00 | 14.84 | 14.90 | 7,200 | 107,224 | 14.892 | 14.81 | 14.76 | 14.91 | 14.76 | 14.81 | 7,241 | 14.807 | 0.40% |
| 2024-05-08 | 0 | 14.84 | 14.78 | 14.84 | 14.80 | 14.84 | 8,000 | 118,460 | 14.808 | 14.76 | 14.70 | 14.76 | 14.72 | 14.76 | 8,046 | 14.723 | 0.13% |
| 2024-05-07 | 0 | 14.82 | 14.82 | 14.96 | 14.62 | 14.82 | 8,800 | 130,096 | 14.784 | 14.74 | 14.74 | 14.87 | 14.54 | 14.74 | 8,851 | 14.699 | 0.82% |
| 2024-05-06 | 0 | 14.70 | 14.70 | 14.96 | 14.70 | 14.88 | 37,800 | 560,844 | 14.837 | 14.62 | 14.62 | 14.87 | 14.62 | 14.79 | 38,017 | 14.752 | -0.54% |
| 2024-05-03 | 0 | 14.78 | 14.64 | 14.78 | 14.76 | 14.78 | 2,600 | 38,416 | 14.775 | 14.70 | 14.56 | 14.70 | 14.68 | 14.70 | 2,615 | 14.691 | 0.14% |
| 2024-05-02 | 0 | 14.76 | 14.66 | 14.76 | 14.64 | 14.78 | 3,400 | 50,208 | 14.767 | 14.68 | 14.58 | 14.68 | 14.56 | 14.70 | 3,420 | 14.683 | 1.10% |
| 2024-04-30 | 0 | 14.60 | 14.52 | 14.82 | 14.50 | 14.60 | 2,400 | 34,908 | 14.545 | 14.52 | 14.44 | 14.74 | 14.42 | 14.52 | 2,414 | 14.462 | 0.83% |
| 2024-04-29 | 0 | 14.48 | 14.48 | 14.56 | 14.48 | 14.48 | 4,200 | 60,816 | 14.480 | 14.40 | 14.40 | 14.48 | 14.40 | 14.40 | 4,224 | 14.397 | 0.14% |
| 2024-04-26 | 0 | 14.46 | 14.46 | 14.78 | 14.46 | 14.60 | 3,400 | 49,200 | 14.471 | 14.38 | 14.38 | 14.70 | 14.38 | 14.52 | 3,420 | 14.388 | 0.14% |
| 2024-04-25 | 0 | 14.44 | 14.40 | 14.44 | 14.44 | 14.46 | 6,000 | 86,700 | 14.450 | 14.36 | 14.32 | 14.36 | 14.36 | 14.38 | 6,034 | 14.367 | 0.28% |
| 2024-04-24 | 0 | 14.40 | 14.40 | 14.80 | 14.40 | 14.46 | 6,800 | 98,280 | 14.453 | 14.32 | 14.32 | 14.72 | 14.32 | 14.38 | 6,839 | 14.370 | -0.41% |
| 2024-04-23 | 0 | 14.46 | 14.46 | 14.56 | 14.46 | 14.46 | 5,000 | 72,300 | 14.460 | 14.38 | 14.38 | 14.48 | 14.38 | 14.38 | 5,029 | 14.377 | -0.28% |
| 2024-04-22 | 0 | 14.50 | 14.46 | 14.50 | 14.46 | 14.50 | 5,400 | 78,100 | 14.463 | 14.42 | 14.38 | 14.42 | 14.38 | 14.42 | 5,431 | 14.380 | 0.42% |
| 2024-04-19 | 0 | 14.44 | 14.44 | 14.56 | 14.44 | 14.46 | 11,000 | 158,956 | 14.451 | 14.36 | 14.36 | 14.48 | 14.36 | 14.38 | 11,063 | 14.368 | -0.14% |
| 2024-04-18 | 0 | 14.46 | 14.46 | 14.80 | 14.46 | 14.46 | 2,800 | 40,488 | 14.460 | 14.38 | 14.38 | 14.72 | 14.38 | 14.38 | 2,816 | 14.377 | 0.14% |
| 2024-04-17 | 0 | 14.44 | 14.44 | 14.86 | 14.42 | 14.44 | 3,000 | 43,280 | 14.427 | 14.36 | 14.36 | 14.78 | 14.34 | 14.36 | 3,017 | 14.344 | -0.28% |
| 2024-04-16 | 0 | 14.48 | 14.48 | 14.52 | 14.40 | 14.46 | 7,600 | 109,844 | 14.453 | 14.40 | 14.40 | 14.44 | 14.32 | 14.38 | 7,644 | 14.371 | 0.14% |
| 2024-04-15 | 0 | 14.46 | 14.40 | 14.88 | 14.40 | 14.46 | 2,600 | 37,560 | 14.446 | 14.38 | 14.32 | 14.79 | 14.32 | 14.38 | 2,615 | 14.364 | 0.56% |
| 2024-04-12 | 0 | 14.38 | 14.38 | 14.46 | 14.38 | 14.38 | 3,600 | 51,768 | 14.380 | 14.30 | 14.30 | 14.38 | 14.30 | 14.30 | 3,621 | 14.298 | -0.14% |
| 2024-04-11 | 0 | 14.40 | 14.40 | 14.88 | 14.38 | 14.42 | 9,400 | 135,360 | 14.400 | 14.32 | 14.32 | 14.79 | 14.30 | 14.34 | 9,454 | 14.318 | 0.14% |
| 2024-04-10 | 0 | 14.38 | 14.38 | 14.48 | 14.36 | 14.38 | 4,000 | 57,488 | 14.372 | 14.30 | 14.30 | 14.40 | 14.28 | 14.30 | 4,023 | 14.290 | -0.14% |
| 2024-04-09 | 0 | 14.40 | 14.30 | 14.40 | 14.38 | 14.40 | 4,400 | 63,296 | 14.385 | 14.32 | 14.22 | 14.32 | 14.30 | 14.32 | 4,425 | 14.303 | 0.14% |
| 2024-04-08 | 0 | 14.38 | 14.36 | 14.56 | 14.38 | 14.40 | 3,400 | 48,896 | 14.381 | 14.30 | 14.28 | 14.48 | 14.30 | 14.32 | 3,420 | 14.299 | -0.14% |
| 2024-04-05 | 0 | 14.40 | 14.40 | 14.96 | 14.40 | 14.42 | 4,200 | 60,484 | 14.401 | 14.32 | 14.32 | 14.87 | 14.32 | 14.34 | 4,224 | 14.319 | -0.14% |
| 2024-04-03 | 0 | 14.42 | 14.42 | 14.82 | 14.38 | 14.40 | 4,200 | 60,440 | 14.390 | 14.34 | 14.34 | 14.74 | 14.30 | 14.32 | 4,224 | 14.308 | 0.14% |
| 2024-04-02 | 0 | 14.40 | 14.40 | 15.30 | 14.38 | 14.40 | 4,200 | 60,412 | 14.384 | 14.32 | 14.32 | 15.21 | 14.30 | 14.32 | 4,224 | 14.302 | -0.28% |
| 2024-03-28 | 0 | 14.44 | 14.42 | 15.50 | 14.38 | 14.50 | 7,600 | 109,644 | 14.427 | 14.36 | 14.34 | 15.41 | 14.30 | 14.42 | 7,644 | 14.344 | 0.28% |
| 2024-03-27 | 0 | 14.40 | 14.36 | 15.80 | 14.40 | 14.46 | 4,200 | 60,564 | 14.420 | 14.32 | 14.28 | 15.71 | 14.32 | 14.38 | 4,224 | 14.338 | -0.41% |
| 2024-03-26 | 0 | 14.46 | 14.40 | 15.80 | 14.36 | 14.50 | 6,200 | 89,464 | 14.430 | 14.38 | 14.32 | 15.71 | 14.28 | 14.42 | 6,236 | 14.347 | 0.56% |
| 2024-03-25 | 0 | 14.38 | 14.28 | 14.38 | 14.34 | 14.40 | 6,800 | 97,856 | 14.391 | 14.30 | 14.20 | 14.30 | 14.26 | 14.32 | 6,839 | 14.308 | 0.42% |
| 2024-03-22 | 0 | 14.32 | 14.32 | 14.38 | 14.32 | 14.36 | 6,000 | 86,080 | 14.347 | 14.24 | 14.24 | 14.30 | 14.24 | 14.28 | 6,034 | 14.265 | -0.28% |
| 2024-03-21 | 0 | 14.36 | 14.32 | 14.50 | 14.36 | 14.36 | 4,800 | 68,832 | 14.340 | 14.28 | 14.24 | 14.42 | 14.28 | 14.28 | 4,828 | 14.258 | 0.14% |
| 2024-03-20 | 0 | 14.34 | 14.34 | 14.50 | 14.34 | 14.34 | 3,600 | 51,624 | 14.340 | 14.26 | 14.26 | 14.42 | 14.26 | 14.26 | 3,621 | 14.258 | 0.14% |
| 2024-03-19 | 0 | 14.32 | 14.30 | 14.48 | 14.32 | 14.32 | 6,800 | 97,372 | 14.319 | 14.24 | 14.22 | 14.40 | 14.24 | 14.24 | 6,839 | 14.238 | 0.00% |
| 2024-03-18 | 0 | 14.32 | 14.32 | 14.50 | 14.30 | 14.30 | 7,400 | 105,820 | 14.300 | 14.24 | 14.24 | 14.42 | 14.22 | 14.22 | 7,443 | 14.218 | 0.14% |
| 2024-03-15 | 0 | 14.30 | 14.16 | 14.30 | 14.22 | 14.32 | 11,000 | 156,484 | 14.226 | 14.22 | 14.08 | 14.22 | 14.14 | 14.24 | 11,063 | 14.145 | 0.56% |
| 2024-03-14 | 0 | 14.22 | 14.22 | 14.30 | 14.18 | 14.26 | 9,400 | 133,652 | 14.218 | 14.14 | 14.14 | 14.22 | 14.10 | 14.18 | 9,454 | 14.137 | -0.56% |
| 2024-03-13 | 0 | 14.30 | 14.30 | 14.50 | 14.28 | 14.30 | 8,400 | 119,992 | 14.285 | 14.22 | 14.22 | 14.42 | 14.20 | 14.22 | 8,448 | 14.203 | 0.14% |
| 2024-03-12 | 0 | 14.28 | 14.28 | 14.40 | 14.28 | 14.32 | 3,000 | 42,884 | 14.295 | 14.20 | 14.20 | 14.32 | 14.20 | 14.24 | 3,017 | 14.213 | -0.28% |
| 2024-03-11 | 0 | 14.32 | 14.30 | 14.48 | 14.32 | 14.48 | 6,200 | 88,816 | 14.325 | 14.24 | 14.22 | 14.40 | 14.24 | 14.40 | 6,236 | 14.243 | 0.00% |
| 2024-03-08 | 0 | 14.32 | 14.32 | 14.48 | 14.18 | 14.30 | 6,600 | 94,212 | 14.275 | 14.24 | 14.24 | 14.40 | 14.10 | 14.22 | 6,638 | 14.193 | 0.14% |
| 2024-03-07 | 0 | 14.30 | 14.16 | 14.30 | 14.24 | 14.30 | 19,000 | 271,400 | 14.284 | 14.22 | 14.08 | 14.22 | 14.16 | 14.22 | 19,109 | 14.203 | 0.00% |
| 2024-03-06 | 0 | 14.30 | 14.30 | 14.38 | 14.30 | 14.30 | 7,000 | 100,100 | 14.300 | 14.22 | 14.22 | 14.30 | 14.22 | 14.22 | 7,040 | 14.218 | 0.14% |
| 2024-03-05 | 0 | 14.28 | 14.28 | 14.36 | 14.26 | 14.32 | 10,800 | 154,580 | 14.313 | 14.20 | 14.20 | 14.28 | 14.18 | 14.24 | 10,862 | 14.231 | -0.14% |
| 2024-03-04 | 0 | 14.30 | 14.24 | 14.40 | 14.28 | 14.30 | 11,600 | 165,840 | 14.297 | 14.22 | 14.16 | 14.32 | 14.20 | 14.22 | 11,667 | 14.215 | 0.14% |
| 2024-03-01 | 0 | 14.28 | 14.28 | 14.40 | 14.24 | 14.28 | 3,600 | 51,388 | 14.274 | 14.20 | 14.20 | 14.32 | 14.16 | 14.20 | 3,621 | 14.193 | -0.14% |
| 2024-02-29 | 0 | 14.30 | 14.30 | 14.62 | 14.28 | 14.30 | 2,600 | 37,140 | 14.285 | 14.22 | 14.22 | 14.54 | 14.20 | 14.22 | 2,615 | 14.203 | 0.14% |
| 2024-02-28 | 0 | 14.28 | 14.22 | 14.46 | 14.28 | 14.28 | 5,200 | 74,256 | 14.280 | 14.20 | 14.14 | 14.38 | 14.20 | 14.20 | 5,230 | 14.198 | -0.14% |
| 2024-02-27 | 0 | 14.30 | 14.22 | 14.48 | 14.30 | 14.50 | 5,400 | 77,280 | 14.311 | 14.22 | 14.14 | 14.40 | 14.22 | 14.42 | 5,431 | 14.229 | 0.14% |
| 2024-02-26 | 0 | 14.28 | 14.28 | 14.50 | 14.20 | 14.56 | 3,600 | 51,536 | 14.316 | 14.20 | 14.20 | 14.42 | 14.12 | 14.48 | 3,621 | 14.234 | -0.14% |
| 2024-02-23 | 0 | 14.30 | 14.30 | 14.48 | 14.30 | 14.30 | 3,600 | 51,480 | 14.300 | 14.22 | 14.22 | 14.40 | 14.22 | 14.22 | 3,621 | 14.218 | -1.38% |
| 2024-02-22 | 0 | 14.50 | 14.28 | 14.50 | 14.30 | 14.50 | 800 | 11,480 | 14.350 | 14.42 | 14.20 | 14.42 | 14.22 | 14.42 | 805 | 14.268 | 1.40% |
| 2024-02-21 | 0 | 14.30 | 14.30 | 14.40 | 14.28 | 14.30 | 4,600 | 65,744 | 14.292 | 14.22 | 14.22 | 14.32 | 14.20 | 14.22 | 4,626 | 14.211 | 0.14% |
| 2024-02-20 | 0 | 14.28 | 14.28 | 14.30 | 14.24 | 14.28 | 5,800 | 82,776 | 14.272 | 14.20 | 14.20 | 14.22 | 14.16 | 14.20 | 5,833 | 14.190 | 0.28% |
| 2024-02-19 | 0 | 14.24 | 14.16 | 14.50 | 14.24 | 14.30 | 8,000 | 114,332 | 14.292 | 14.16 | 14.08 | 14.42 | 14.16 | 14.22 | 8,046 | 14.210 | -0.42% |
| 2024-02-16 | 0 | 14.30 | 14.30 | 14.62 | 14.30 | 14.30 | 4,000 | 57,200 | 14.300 | 14.22 | 14.22 | 14.54 | 14.22 | 14.22 | 4,023 | 14.218 | 0.00% |
| 2024-02-15 | 0 | 14.30 | 14.30 | 14.56 | 14.30 | 14.30 | 4,000 | 57,200 | 14.300 | 14.22 | 14.22 | 14.48 | 14.22 | 14.22 | 4,023 | 14.218 | 0.00% |
| 2024-02-14 | 0 | 14.30 | 14.30 | 14.50 | 14.28 | 14.30 | 8,400 | 120,116 | 14.300 | 14.22 | 14.22 | 14.42 | 14.20 | 14.22 | 8,448 | 14.218 | 0.14% |
| 2024-02-09 | 0 | 14.28 | 14.28 | 14.50 | 14.24 | 14.28 | 5,200 | 74,208 | 14.271 | 14.20 | 14.20 | 14.42 | 14.16 | 14.20 | 5,230 | 14.189 | 0.28% |
| 2024-02-08 | 0 | 14.24 | 14.10 | 14.28 | 14.18 | 14.24 | 21,000 | 298,800 | 14.229 | 14.16 | 14.02 | 14.20 | 14.10 | 14.16 | 21,121 | 14.147 | 0.00% |
| 2024-02-07 | 0 | 14.24 | 14.18 | 14.28 | 14.24 | 14.24 | 15,000 | 213,600 | 14.240 | 14.16 | 14.10 | 14.20 | 14.16 | 14.16 | 15,086 | 14.159 | 0.00% |
| 2024-02-06 | 0 | 14.24 | 14.20 | 14.34 | 14.24 | 14.24 | 7,000 | 99,680 | 14.240 | 14.16 | 14.12 | 14.26 | 14.16 | 14.16 | 7,040 | 14.159 | 0.00% |
| 2024-02-05 | 0 | 14.24 | 14.10 | 14.26 | 14.06 | 14.26 | 7,000 | 99,288 | 14.184 | 14.16 | 14.02 | 14.18 | 13.98 | 14.18 | 7,040 | 14.103 | 0.00% |
| 2024-02-02 | 0 | 14.24 | 14.18 | 14.36 | 14.18 | 14.24 | 5,600 | 79,472 | 14.191 | 14.16 | 14.10 | 14.28 | 14.10 | 14.16 | 5,632 | 14.110 | 0.14% |
| 2024-02-01 | 0 | 14.22 | 14.18 | 14.24 | 14.18 | 14.22 | 4,600 | 65,276 | 14.190 | 14.14 | 14.10 | 14.16 | 14.10 | 14.14 | 4,626 | 14.109 | 0.99% |
| 2024-01-31 | 0 | 14.08 | 14.08 | 14.28 | 14.02 | 14.26 | 16,200 | 229,212 | 14.149 | 14.00 | 14.00 | 14.20 | 13.94 | 14.18 | 16,293 | 14.068 | -1.54% |
| 2024-01-30 | 0 | 14.30 | 14.08 | 14.56 | 14.20 | 14.30 | 12,400 | 176,848 | 14.262 | 14.22 | 14.00 | 14.48 | 14.12 | 14.22 | 12,471 | 14.180 | 0.28% |
| 2024-01-29 | 0 | 14.26 | 14.08 | 14.30 | 14.08 | 14.30 | 14,200 | 200,964 | 14.152 | 14.18 | 14.00 | 14.22 | 14.00 | 14.22 | 14,282 | 14.072 | -0.28% |
| 2024-01-26 | 0 | 14.30 | 14.10 | 14.30 | 14.18 | 14.30 | 19,000 | 271,384 | 14.283 | 14.22 | 14.02 | 14.22 | 14.10 | 14.22 | 19,109 | 14.202 | -0.28% |
| 2024-01-25 | 0 | 14.34 | - | 14.34 | 14.28 | 14.36 | 7,400 | 106,008 | 14.325 | 14.26 | - | 14.26 | 14.20 | 14.28 | 7,443 | 14.244 | -0.28% |
| 2024-01-24 | 0 | 14.38 | - | 14.40 | 14.38 | 14.38 | 3,800 | 54,444 | 14.327 | 14.30 | - | 14.32 | 14.30 | 14.30 | 3,822 | 14.245 | 0.00% |
| 2024-01-23 | 0 | 14.38 | - | 14.38 | 14.18 | 14.46 | 9,800 | 138,196 | 14.102 | 14.30 | - | 14.30 | 14.10 | 14.38 | 9,856 | 14.021 | 0.28% |
| 2024-01-22 | 0 | 14.34 | - | 14.34 | 14.00 | 14.40 | 19,600 | 280,556 | 14.314 | 14.26 | - | 14.26 | 13.92 | 14.32 | 19,713 | 14.232 | 0.84% |
| 2024-01-19 | 0 | 14.22 | 14.22 | 14.40 | 14.22 | 14.40 | 6,600 | 94,376 | 14.299 | 14.14 | 14.14 | 14.32 | 14.14 | 14.32 | 6,638 | 14.218 | -0.42% |
| 2024-01-18 | 0 | 14.28 | 14.28 | 14.40 | 14.18 | 14.28 | 4,600 | 65,332 | 14.203 | 14.20 | 14.20 | 14.32 | 14.10 | 14.20 | 4,626 | 14.121 | 0.00% |
| 2024-01-17 | 0 | 14.28 | - | 14.28 | 14.28 | 14.40 | 130,000 | 1,857,280 | 14.287 | 14.20 | - | 14.20 | 14.20 | 14.32 | 130,747 | 14.205 | -1.52% |
| 2024-01-16 | 0 | 14.50 | 14.30 | 14.58 | 14.50 | 14.50 | 3,400 | 49,300 | 14.500 | 14.42 | 14.22 | 14.50 | 14.42 | 14.42 | 3,420 | 14.417 | 0.00% |
| 2024-01-15 | 0 | 14.50 | 14.48 | 14.62 | 14.50 | 14.62 | 17,800 | 258,972 | 14.549 | 14.42 | 14.40 | 14.54 | 14.42 | 14.54 | 17,902 | 14.466 | -0.68% |
| 2024-01-12 | 0 | 14.60 | 14.46 | 14.60 | 14.46 | 14.60 | 6,600 | 95,940 | 14.536 | 14.52 | 14.38 | 14.52 | 14.38 | 14.52 | 6,638 | 14.453 | 1.11% |
| 2024-01-11 | 0 | 14.44 | 14.44 | 14.46 | 14.44 | 14.50 | 11,800 | 170,620 | 14.459 | 14.36 | 14.36 | 14.38 | 14.36 | 14.42 | 11,868 | 14.377 | -0.14% |
| 2024-01-10 | 0 | 14.46 | 14.38 | 14.46 | 14.40 | 14.50 | 10,400 | 150,572 | 14.478 | 14.38 | 14.30 | 14.38 | 14.32 | 14.42 | 10,460 | 14.395 | 0.56% |
| 2024-01-09 | 0 | 14.38 | 14.38 | 14.42 | 14.30 | 14.38 | 13,600 | 194,912 | 14.332 | 14.30 | 14.30 | 14.34 | 14.22 | 14.30 | 13,678 | 14.250 | 0.00% |
| 2024-01-08 | 0 | 14.38 | 14.38 | 14.50 | 14.38 | 14.48 | 8,200 | 118,480 | 14.449 | 14.30 | 14.30 | 14.42 | 14.30 | 14.40 | 8,247 | 14.366 | -0.69% |
| 2024-01-05 | 0 | 14.48 | 14.44 | 14.46 | 14.28 | 14.48 | 52,000 | 748,548 | 14.395 | 14.40 | 14.36 | 14.38 | 14.20 | 14.40 | 52,299 | 14.313 | -0.96% |
| 2024-01-04 | 0 | 14.62 | 14.48 | 14.62 | 14.32 | 14.62 | 30,000 | 435,900 | 14.530 | 14.54 | 14.40 | 14.54 | 14.24 | 14.54 | 30,172 | 14.447 | -0.68% |
| 2024-01-03 | 0 | 14.72 | 14.72 | 14.74 | 14.60 | 14.70 | 1,000 | 14,656 | 14.656 | 14.64 | 14.64 | 14.66 | 14.52 | 14.62 | 1,006 | 14.572 | -0.54% |
| 2024-01-02 | 0 | 14.80 | 14.70 | 14.80 | 14.66 | 14.80 | 9,200 | 135,748 | 14.755 | 14.72 | 14.62 | 14.72 | 14.58 | 14.72 | 9,253 | 14.671 | 0.14% |
| 2023-12-29 | 0 | 14.78 | 14.62 | 14.80 | 14.62 | 14.78 | 24,800 | 364,476 | 14.697 | 14.70 | 14.54 | 14.72 | 14.54 | 14.70 | 24,943 | 14.613 | 0.27% |
| 2023-12-28 | 0 | 14.74 | 14.66 | 14.80 | 14.66 | 14.80 | 8,600 | 126,560 | 14.716 | 14.66 | 14.58 | 14.72 | 14.58 | 14.72 | 8,649 | 14.632 | -0.54% |
| 2023-12-27 | 0 | 14.82 | 14.66 | 14.86 | 14.50 | 14.84 | 20,400 | 299,328 | 14.673 | 14.74 | 14.58 | 14.78 | 14.42 | 14.76 | 20,517 | 14.589 | 0.82% |
| 2023-12-22 | 0 | 14.70 | 14.58 | 14.78 | 14.58 | 14.78 | 17,600 | 258,400 | 14.682 | 14.62 | 14.50 | 14.70 | 14.50 | 14.70 | 17,701 | 14.598 | -0.68% |
| 2023-12-21 | 0 | 14.80 | 14.78 | 14.84 | 14.60 | 14.86 | 28,000 | 414,784 | 14.814 | 14.72 | 14.70 | 14.76 | 14.52 | 14.78 | 28,161 | 14.729 | -0.27% |
| 2023-12-20 | 0 | 14.84 | 14.84 | 14.88 | 14.76 | 14.88 | 3,800 | 56,260 | 14.805 | 14.76 | 14.76 | 14.79 | 14.68 | 14.79 | 3,822 | 14.721 | -0.93% |
| 2023-12-19 | 0 | 14.98 | 14.90 | 15.00 | 14.80 | 15.00 | 25,800 | 385,756 | 14.952 | 14.89 | 14.81 | 14.91 | 14.72 | 14.91 | 25,948 | 14.866 | 0.54% |
| 2023-12-18 | 0 | 14.90 | 14.86 | 14.94 | 14.70 | 14.90 | 15,200 | 226,012 | 14.869 | 14.81 | 14.78 | 14.85 | 14.62 | 14.81 | 15,287 | 14.784 | 0.54% |
| 2023-12-15 | 0 | 14.82 | 14.68 | 14.84 | 14.68 | 14.84 | 17,600 | 259,460 | 14.742 | 14.74 | 14.60 | 14.76 | 14.60 | 14.76 | 17,701 | 14.658 | 0.41% |
| 2023-12-14 | 0 | 14.76 | 14.76 | 14.86 | 14.66 | 14.80 | 14,600 | 215,152 | 14.736 | 14.68 | 14.68 | 14.78 | 14.58 | 14.72 | 14,684 | 14.652 | 0.54% |
| 2023-12-13 | 0 | 14.68 | 14.64 | 14.72 | 14.64 | 14.68 | 10,800 | 158,376 | 14.664 | 14.60 | 14.56 | 14.64 | 14.56 | 14.60 | 10,862 | 14.581 | 0.00% |
| 2023-12-12 | 0 | 14.68 | 14.52 | 14.68 | 14.52 | 14.68 | 2,200 | 32,036 | 14.562 | 14.60 | 14.44 | 14.60 | 14.44 | 14.60 | 2,213 | 14.479 | 0.14% |
| 2023-12-11 | 0 | 14.66 | 14.64 | 14.66 | 14.46 | 14.80 | 13,200 | 193,744 | 14.678 | 14.58 | 14.56 | 14.58 | 14.38 | 14.72 | 13,276 | 14.594 | 1.38% |
| 2023-12-08 | 0 | 14.46 | 14.46 | 14.58 | 14.40 | 14.60 | 21,400 | 309,912 | 14.482 | 14.38 | 14.38 | 14.50 | 14.32 | 14.52 | 21,523 | 14.399 | 0.42% |
| 2023-12-07 | 0 | 14.40 | 14.38 | 14.60 | 14.36 | 14.42 | 8,200 | 117,996 | 14.390 | 14.32 | 14.30 | 14.52 | 14.28 | 14.34 | 8,247 | 14.308 | -0.28% |
| 2023-12-06 | 0 | 14.44 | 14.40 | 14.52 | 14.40 | 14.54 | 26,200 | 379,700 | 14.492 | 14.36 | 14.32 | 14.44 | 14.32 | 14.46 | 26,351 | 14.410 | -0.41% |
| 2023-12-05 | 0 | 14.50 | 14.40 | 14.50 | 14.30 | 14.56 | 53,000 | 765,468 | 14.443 | 14.42 | 14.32 | 14.42 | 14.22 | 14.48 | 53,305 | 14.360 | 0.42% |
| 2023-12-04 | 0 | 14.44 | 14.38 | 14.44 | 14.24 | 14.48 | 27,600 | 396,144 | 14.353 | 14.36 | 14.30 | 14.36 | 14.16 | 14.40 | 27,759 | 14.271 | 0.98% |
| 2023-12-01 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.48 | 41,400 | 593,648 | 14.339 | 14.22 | 14.22 | 14.32 | 14.22 | 14.40 | 41,638 | 14.257 | -1.11% |
| 2023-11-30 | 0 | 14.46 | 14.38 | 14.46 | 14.42 | 14.64 | 31,800 | 460,248 | 14.473 | 14.38 | 14.30 | 14.38 | 14.34 | 14.56 | 31,983 | 14.391 | -0.55% |
| 2023-11-29 | 0 | 14.54 | 14.50 | 14.54 | 14.44 | 14.60 | 15,800 | 229,664 | 14.536 | 14.46 | 14.42 | 14.46 | 14.36 | 14.52 | 15,891 | 14.453 | -0.41% |
| 2023-11-28 | 0 | 14.60 | 14.50 | 14.60 | 14.52 | 14.72 | 15,800 | 230,360 | 14.580 | 14.52 | 14.42 | 14.52 | 14.44 | 14.64 | 15,891 | 14.496 | 0.00% |
| 2023-11-27 | 0 | 14.60 | 14.56 | 14.60 | 14.54 | 14.76 | 18,600 | 273,112 | 14.683 | 14.52 | 14.48 | 14.52 | 14.46 | 14.68 | 18,707 | 14.600 | -0.41% |
| 2023-11-24 | 0 | 14.66 | 14.66 | 14.76 | 14.62 | 14.78 | 12,400 | 182,652 | 14.730 | 14.58 | 14.58 | 14.68 | 14.54 | 14.70 | 12,471 | 14.646 | 0.00% |
| 2023-11-23 | 0 | 14.66 | 14.66 | 14.80 | 14.58 | 14.86 | 21,400 | 315,380 | 14.737 | 14.58 | 14.58 | 14.72 | 14.50 | 14.78 | 21,523 | 14.653 | -1.35% |
| 2023-11-22 | 0 | 14.86 | 14.76 | 14.88 | 14.50 | 14.86 | 38,400 | 567,220 | 14.771 | 14.78 | 14.68 | 14.79 | 14.42 | 14.78 | 38,621 | 14.687 | 2.06% |
| 2023-11-21 | 0 | 14.56 | 14.54 | 14.58 | 14.56 | 14.82 | 16,400 | 241,236 | 14.710 | 14.48 | 14.46 | 14.50 | 14.48 | 14.74 | 16,494 | 14.625 | -1.75% |
| 2023-11-20 | 0 | 14.82 | 14.64 | 14.84 | 14.56 | 15.02 | 20,000 | 296,184 | 14.809 | 14.74 | 14.56 | 14.76 | 14.48 | 14.93 | 20,115 | 14.725 | 0.00% |
| 2023-11-17 | 0 | 14.82 | 14.80 | 14.82 | 14.46 | 14.88 | 29,000 | 427,852 | 14.754 | 14.74 | 14.72 | 14.74 | 14.38 | 14.79 | 29,167 | 14.669 | 0.27% |
| 2023-11-16 | 0 | 14.78 | 14.66 | 14.76 | 14.40 | 14.82 | 54,200 | 790,760 | 14.590 | 14.70 | 14.58 | 14.68 | 14.32 | 14.74 | 54,511 | 14.506 | 0.96% |
| 2023-11-15 | 0 | 14.64 | 14.64 | 14.88 | 14.38 | 15.08 | 129,400 | 1,904,492 | 14.718 | 14.56 | 14.56 | 14.79 | 14.30 | 14.99 | 130,144 | 14.634 | 1.95% |
| 2023-11-14 | 0 | 14.36 | 14.36 | 14.50 | 14.32 | 14.62 | 46,000 | 663,200 | 14.417 | 14.28 | 14.28 | 14.42 | 14.24 | 14.54 | 46,264 | 14.335 | -1.37% |
| 2023-11-13 | 0 | 14.56 | 14.54 | 14.56 | 14.52 | 15.08 | 133,400 | 1,975,568 | 14.809 | 14.48 | 14.46 | 14.48 | 14.44 | 14.99 | 134,167 | 14.725 | -1.36% |
| 2023-11-10 | 0 | 14.76 | 14.76 | 14.78 | 14.30 | 15.48 | 1,370,000 | 20,301,424 | 14.819 | 14.68 | 14.68 | 14.70 | 14.22 | 15.39 | 1,377,874 | 14.734 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy