Xiamen Yan Palace Bird's Nest Industry Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01497 | 2023-12-12 |
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 | 6.150 | 5.850 | 6.150 | 5.540 | 6.150 | 5,600 | 31,592 | 5.6414 | 6.150 | 5.850 | 6.150 | 5.540 | 6.150 | 5,600 | 5.6414 | 1.99% |
| 2025-12-23 | 0 | 6.030 | 6.030 | - | 5.850 | 6.030 | 42,400 | 248,472 | 5.8602 | 6.030 | 6.030 | - | 5.850 | 6.030 | 42,400 | 5.8602 | 1.34% |
| 2025-12-22 | 0 | 5.950 | 5.950 | 5.990 | 5.750 | 5.950 | 18,400 | 107,372 | 5.8354 | 5.950 | 5.950 | 5.990 | 5.750 | 5.950 | 18,400 | 5.8354 | 4.57% |
| 2025-12-19 | 0 | 5.690 | 5.620 | 5.940 | 5.600 | 5.600 | 50,000 | 280,000 | 5.6000 | 5.690 | 5.620 | 5.940 | 5.600 | 5.600 | 50,000 | 5.6000 | -0.52% |
| 2025-12-18 | 0 | 5.720 | 5.550 | - | - | - | 0 | 0 | - | 5.720 | 5.550 | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 5.720 | 5.650 | - | 5.640 | 5.720 | 375,200 | 2,016,500 | 5.3745 | 5.720 | 5.650 | - | 5.640 | 5.720 | 375,200 | 5.3745 | 1.24% |
| 2025-12-16 | 0 | 5.650 | 5.640 | 5.690 | 5.580 | 5.800 | 3,200 | 18,344 | 5.7325 | 5.650 | 5.640 | 5.690 | 5.580 | 5.800 | 3,200 | 5.7325 | -7.83% |
| 2025-12-15 | 0 | 6.130 | 5.990 | 6.130 | 5.900 | 6.180 | 15,600 | 94,952 | 6.0867 | 6.130 | 5.990 | 6.130 | 5.900 | 6.180 | 15,600 | 6.0867 | 6.42% |
| 2025-12-12 | 0 | 5.760 | 5.750 | 5.760 | 5.000 | 6.950 | 1,654,400 | 8,714,156 | 5.2673 | 5.760 | 5.750 | 5.760 | 5.000 | 6.950 | 1,654,400 | 5.2673 | -16.28% |
| 2025-12-11 | 0 | 6.880 | - | 6.880 | 6.890 | 6.900 | 249,200 | 1,719,288 | 6.8992 | 6.880 | - | 6.880 | 6.890 | 6.900 | 249,200 | 6.8992 | 0.44% |
| 2025-12-10 | 0 | 6.850 | - | 6.850 | - | - | 400 | 2,796 | 6.9900 | 6.850 | - | 6.850 | - | - | 400 | 6.9900 | 0.00% |
| 2025-12-09 | 0 | 6.850 | - | 6.860 | - | - | 0 | 0 | - | 6.850 | - | 6.860 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 6.850 | - | 6.850 | 6.850 | 6.850 | 400 | 2,740 | 6.8500 | 6.850 | - | 6.850 | 6.850 | 6.850 | 400 | 6.8500 | 0.74% |
| 2025-12-05 | 0 | 6.800 | - | 6.800 | 6.800 | 6.950 | 201,200 | 1,398,168 | 6.9491 | 6.800 | - | 6.800 | 6.800 | 6.950 | 201,200 | 6.9491 | 0.00% |
| 2025-12-04 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 6.800 | - | 6.800 | - | - | 0 | - | -1.45% |
| 2025-12-03 | 0 | 6.900 | - | 6.900 | 6.900 | 6.970 | 1,600 | 11,124 | 6.9525 | 6.900 | - | 6.900 | 6.900 | 6.970 | 1,600 | 6.9525 | -0.86% |
| 2025-12-02 | 0 | 6.960 | - | 7.000 | 6.960 | 6.980 | 202,800 | 1,415,132 | 6.9780 | 6.960 | - | 7.000 | 6.960 | 6.980 | 202,800 | 6.9780 | -0.57% |
| 2025-12-01 | 0 | 7.000 | 5.420 | 7.000 | - | - | 0 | 0 | - | 7.000 | 5.420 | 7.000 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 7.000 | 5.120 | 7.200 | - | - | 0 | 0 | - | 7.000 | 5.120 | 7.200 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 7.000 | 4.940 | 7.200 | - | - | 0 | 0 | - | 7.000 | 4.940 | 7.200 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 7.000 | 6.800 | 7.000 | - | - | 2,000 | 13,800 | 6.9000 | 7.000 | 6.800 | 7.000 | - | - | 2,000 | 6.9000 | 0.00% |
| 2025-11-25 | 0 | 7.000 | - | 7.000 | 7.000 | 7.200 | 220,000 | 1,572,000 | 7.1455 | 7.000 | - | 7.000 | 7.000 | 7.200 | 220,000 | 7.1455 | 0.00% |
| 2025-11-24 | 0 | 7.000 | 5.080 | 7.000 | - | - | 0 | 0 | - | 7.000 | 5.080 | 7.000 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 7.000 | 6.880 | 7.000 | 6.880 | 7.000 | 1,600 | 11,056 | 6.9100 | 7.000 | 6.880 | 7.000 | 6.880 | 7.000 | 1,600 | 6.9100 | 0.14% |
| 2025-11-20 | 0 | 6.990 | - | 6.990 | 6.990 | 7.000 | 7,200 | 50,360 | 6.9944 | 6.990 | - | 6.990 | 6.990 | 7.000 | 7,200 | 6.9944 | -0.14% |
| 2025-11-19 | 0 | 7.000 | 6.090 | 7.000 | 6.900 | 7.100 | 125,600 | 885,032 | 7.0464 | 7.000 | 6.090 | 7.000 | 6.900 | 7.100 | 125,600 | 7.0464 | 0.14% |
| 2025-11-18 | 0 | 6.990 | - | 7.010 | - | - | 0 | 0 | - | 6.990 | - | 7.010 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 6.990 | - | 6.990 | 7.000 | 7.090 | 48,800 | 344,040 | 7.0500 | 6.990 | - | 6.990 | 7.000 | 7.090 | 48,800 | 7.0500 | -1.96% |
| 2025-11-14 | 0 | 7.130 | - | 7.110 | 7.250 | 7.250 | 2,400 | 17,280 | 7.2000 | 7.130 | - | 7.110 | 7.250 | 7.250 | 2,400 | 7.2000 | -2.19% |
| 2025-11-13 | 0 | 7.290 | 7.000 | 7.270 | 7.000 | 7.300 | 11,600 | 82,500 | 7.1121 | 7.290 | 7.000 | 7.270 | 7.000 | 7.300 | 11,600 | 7.1121 | -1.22% |
| 2025-11-12 | 0 | 7.380 | 7.170 | 7.380 | 7.200 | 7.380 | 404,800 | 2,985,888 | 7.3762 | 7.380 | 7.170 | 7.380 | 7.200 | 7.380 | 404,800 | 7.3762 | 2.36% |
| 2025-11-11 | 0 | 7.210 | 7.100 | 7.210 | 7.200 | 7.300 | 305,600 | 2,170,408 | 7.1021 | 7.210 | 7.100 | 7.210 | 7.200 | 7.300 | 305,600 | 7.1021 | 1.55% |
| 2025-11-10 | 0 | 7.100 | 7.100 | - | 7.000 | 7.150 | 6,800 | 48,080 | 7.0706 | 7.100 | 7.100 | - | 7.000 | 7.150 | 6,800 | 7.0706 | 1.43% |
| 2025-11-07 | 0 | 7.000 | 7.000 | 7.150 | 7.000 | 7.290 | 97,200 | 702,332 | 7.2256 | 7.000 | 7.000 | 7.150 | 7.000 | 7.290 | 97,200 | 7.2256 | -2.78% |
| 2025-11-06 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.450 | 7,200 | 52,444 | 7.2839 | 7.200 | 7.200 | 7.300 | 7.200 | 7.450 | 7,200 | 7.2839 | -1.50% |
| 2025-11-05 | 0 | 7.310 | 7.300 | 7.540 | 7.310 | 7.750 | 22,000 | 166,132 | 7.5515 | 7.310 | 7.300 | 7.540 | 7.310 | 7.750 | 22,000 | 7.5515 | -1.22% |
| 2025-11-04 | 0 | 7.400 | 7.200 | 7.400 | 7.250 | 7.760 | 103,600 | 771,564 | 7.4475 | 7.400 | 7.200 | 7.400 | 7.250 | 7.760 | 103,600 | 7.4475 | -0.67% |
| 2025-11-03 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.840 | 33,200 | 248,788 | 7.4936 | 7.450 | 7.450 | 7.500 | 7.450 | 7.840 | 33,200 | 7.4936 | -4.49% |
| 2025-10-31 | 0 | 7.800 | 7.680 | 7.940 | 7.700 | 8.000 | 242,000 | 1,927,224 | 7.9637 | 7.800 | 7.680 | 7.940 | 7.700 | 8.000 | 242,000 | 7.9637 | 0.00% |
| 2025-10-30 | 0 | 7.800 | 7.710 | 7.980 | 7.800 | 8.030 | 313,200 | 2,505,372 | 7.9993 | 7.800 | 7.710 | 7.980 | 7.800 | 8.030 | 313,200 | 7.9993 | -1.52% |
| 2025-10-28 | 0 | 7.920 | 7.850 | 7.990 | 7.710 | 8.130 | 201,600 | 1,628,064 | 8.0757 | 7.920 | 7.850 | 7.990 | 7.710 | 8.130 | 201,600 | 8.0757 | -0.75% |
| 2025-10-27 | 0 | 7.980 | 7.880 | 8.000 | 7.890 | 8.170 | 115,200 | 936,660 | 8.1307 | 7.980 | 7.880 | 8.000 | 7.890 | 8.170 | 115,200 | 8.1307 | -0.62% |
| 2025-10-24 | 0 | 8.030 | 7.840 | 8.040 | 7.800 | 8.030 | 31,600 | 250,748 | 7.9351 | 8.030 | 7.840 | 8.040 | 7.800 | 8.030 | 31,600 | 7.9351 | 0.37% |
| 2025-10-23 | 0 | 8.000 | 7.800 | 8.000 | 7.810 | 8.100 | 174,800 | 1,408,244 | 8.0563 | 8.000 | 7.800 | 8.000 | 7.810 | 8.100 | 174,800 | 8.0563 | -0.50% |
| 2025-10-22 | 0 | 8.040 | 7.850 | 8.040 | 7.450 | 8.090 | 122,400 | 982,796 | 8.0294 | 8.040 | 7.850 | 8.040 | 7.450 | 8.090 | 122,400 | 8.0294 | 0.12% |
| 2025-10-21 | 0 | 8.030 | 7.700 | 8.060 | 7.650 | 8.060 | 112,800 | 904,708 | 8.0205 | 8.030 | 7.700 | 8.060 | 7.650 | 8.060 | 112,800 | 8.0205 | 1.77% |
| 2025-10-20 | 0 | 7.890 | 7.650 | 7.900 | 7.700 | 7.950 | 14,000 | 110,196 | 7.8711 | 7.890 | 7.650 | 7.900 | 7.700 | 7.950 | 14,000 | 7.8711 | -1.62% |
| 2025-10-17 | 0 | 8.020 | 7.800 | 8.030 | 7.880 | 8.050 | 17,600 | 140,272 | 7.9700 | 8.020 | 7.800 | 8.030 | 7.880 | 8.050 | 17,600 | 7.9700 | -0.25% |
| 2025-10-16 | 0 | 8.040 | 7.830 | 8.040 | 7.800 | 8.180 | 221,600 | 1,785,504 | 8.0573 | 8.040 | 7.830 | 8.040 | 7.800 | 8.180 | 221,600 | 8.0573 | 3.61% |
| 2025-10-15 | 0 | 7.760 | 7.660 | 7.760 | 7.650 | 7.850 | 20,000 | 155,360 | 7.7680 | 7.760 | 7.660 | 7.760 | 7.650 | 7.850 | 20,000 | 7.7680 | -1.02% |
| 2025-10-14 | 0 | 7.840 | 7.600 | 7.840 | 7.450 | 8.480 | 136,400 | 1,081,696 | 7.9303 | 7.840 | 7.600 | 7.840 | 7.450 | 8.480 | 136,400 | 7.9303 | 1.82% |
| 2025-10-13 | 0 | 7.700 | 7.700 | 7.710 | 7.400 | 7.700 | 18,400 | 137,912 | 7.4952 | 7.700 | 7.700 | 7.710 | 7.400 | 7.700 | 18,400 | 7.4952 | -0.13% |
| 2025-10-10 | 0 | 7.710 | 7.650 | 7.710 | 7.380 | 7.650 | 49,200 | 371,172 | 7.5441 | 7.710 | 7.650 | 7.710 | 7.380 | 7.650 | 49,200 | 7.5441 | 0.00% |
| 2025-10-09 | 0 | 7.710 | - | 7.710 | 7.550 | 7.650 | 34,000 | 257,412 | 7.5709 | 7.710 | - | 7.710 | 7.550 | 7.650 | 34,000 | 7.5709 | -1.15% |
| 2025-10-08 | 0 | 7.800 | 7.800 | 7.830 | 7.500 | 7.780 | 32,000 | 245,444 | 7.6701 | 7.800 | 7.800 | 7.830 | 7.500 | 7.780 | 32,000 | 7.6701 | 0.65% |
| 2025-10-06 | 0 | 7.750 | 7.550 | 7.750 | 7.550 | 7.820 | 22,400 | 173,996 | 7.7677 | 7.750 | 7.550 | 7.750 | 7.550 | 7.820 | 22,400 | 7.7677 | 0.65% |
| 2025-10-03 | 0 | 7.700 | 7.500 | 7.710 | 7.430 | 7.720 | 36,800 | 279,692 | 7.6003 | 7.700 | 7.500 | 7.710 | 7.430 | 7.720 | 36,800 | 7.6003 | 1.45% |
| 2025-10-02 | 0 | 7.590 | 7.200 | 7.590 | 7.500 | 7.900 | 22,400 | 171,076 | 7.6373 | 7.590 | 7.200 | 7.590 | 7.500 | 7.900 | 22,400 | 7.6373 | -2.06% |
| 2025-09-30 | 0 | 7.750 | 7.550 | 7.760 | 7.450 | 8.190 | 224,000 | 1,780,040 | 7.9466 | 7.750 | 7.550 | 7.760 | 7.450 | 8.190 | 224,000 | 7.9466 | -0.77% |
| 2025-09-29 | 0 | 7.810 | 7.700 | 8.000 | 7.510 | 7.920 | 354,400 | 2,777,288 | 7.8366 | 7.810 | 7.700 | 8.000 | 7.510 | 7.920 | 354,400 | 7.8366 | 3.58% |
| 2025-09-26 | 0 | 7.540 | 7.400 | 7.540 | 7.200 | 7.800 | 50,800 | 374,928 | 7.3805 | 7.540 | 7.400 | 7.540 | 7.200 | 7.800 | 50,800 | 7.3805 | 1.21% |
| 2025-09-25 | 0 | 7.450 | 7.450 | 7.480 | 7.400 | 7.880 | 25,200 | 193,432 | 7.6759 | 7.450 | 7.450 | 7.480 | 7.400 | 7.880 | 25,200 | 7.6759 | -4.49% |
| 2025-09-24 | 0 | 7.800 | 7.500 | 7.810 | 7.410 | 7.800 | 48,400 | 371,472 | 7.6750 | 7.800 | 7.500 | 7.810 | 7.410 | 7.800 | 48,400 | 7.6750 | 0.13% |
| 2025-09-23 | 0 | 7.790 | 7.450 | 7.800 | 7.330 | 7.790 | 40,000 | 298,908 | 7.4727 | 7.790 | 7.450 | 7.800 | 7.330 | 7.790 | 40,000 | 7.4727 | -0.38% |
| 2025-09-22 | 0 | 7.820 | 7.800 | 8.000 | 7.440 | 7.820 | 48,400 | 367,648 | 7.5960 | 7.820 | 7.800 | 8.000 | 7.440 | 7.820 | 48,400 | 7.5960 | 3.17% |
| 2025-09-19 | 0 | 7.580 | 7.580 | 7.870 | 7.000 | 7.820 | 85,865 | 633,255 | 7.3750 | 7.580 | 7.580 | 7.870 | 7.000 | 7.820 | 85,865 | 7.3750 | 8.75% |
| 2025-09-18 | 0 | 6.970 | 6.950 | 6.980 | 6.450 | 7.000 | 843,600 | 5,544,588 | 6.5725 | 6.970 | 6.950 | 6.980 | 6.450 | 7.000 | 843,600 | 6.5725 | 2.80% |
| 2025-09-17 | 0 | 6.780 | 6.590 | 7.200 | 6.400 | 7.000 | 480,400 | 3,153,268 | 6.5638 | 6.780 | 6.590 | 7.200 | 6.400 | 7.000 | 480,400 | 6.5638 | 2.73% |
| 2025-09-16 | 0 | 6.600 | 6.600 | 6.930 | 6.440 | 6.800 | 1,023,200 | 6,651,468 | 6.5007 | 6.600 | 6.600 | 6.930 | 6.440 | 6.800 | 1,023,200 | 6.5007 | -5.71% |
| 2025-09-15 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 7.000 | - | 7.150 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 7.000 | - | 7.150 | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 7.000 | - | 7.150 | - | - | 0 | 0 | - | 7.000 | - | 7.150 | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 7.000 | - | 7.000 | 6.990 | 7.000 | 800 | 5,596 | 6.9950 | 7.000 | - | 7.000 | 6.990 | 7.000 | 800 | 6.9950 | 0.14% |
| 2025-09-09 | 0 | 6.990 | - | 6.990 | 6.850 | 7.180 | 35,600 | 248,228 | 6.9727 | 6.990 | - | 6.990 | 6.850 | 7.180 | 35,600 | 6.9727 | -2.78% |
| 2025-09-08 | 0 | 7.190 | 7.160 | 7.190 | 7.160 | 7.300 | 30,400 | 219,016 | 7.2045 | 7.190 | 7.160 | 7.190 | 7.160 | 7.300 | 30,400 | 7.2045 | -2.18% |
| 2025-09-05 | 0 | 7.350 | 7.350 | 7.680 | - | - | 0 | 0 | - | 7.350 | 7.350 | 7.680 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 7.350 | 7.200 | - | - | - | 0 | 0 | - | 7.350 | 7.200 | - | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 7.350 | 7.180 | 7.350 | 7.350 | 7.400 | 2,800 | 20,512 | 7.3257 | 7.350 | 7.180 | 7.350 | 7.350 | 7.400 | 2,800 | 7.3257 | -4.30% |
| 2025-09-02 | 0 | 7.680 | 7.200 | 7.680 | - | - | 0 | 0 | - | 7.680 | 7.200 | 7.680 | - | - | 0 | - | -0.26% |
| 2025-09-01 | 0 | 7.700 | 7.450 | 7.710 | 7.330 | 7.700 | 238,800 | 1,802,096 | 7.5465 | 7.700 | 7.450 | 7.710 | 7.330 | 7.700 | 238,800 | 7.5465 | -1.03% |
| 2025-08-29 | 0 | 7.780 | 7.780 | 7.790 | 7.150 | 7.780 | 102,000 | 768,908 | 7.5383 | 7.780 | 7.780 | 7.790 | 7.150 | 7.780 | 102,000 | 7.5383 | 0.39% |
| 2025-08-28 | 0 | 7.750 | 7.650 | 7.750 | 7.630 | 7.800 | 39,200 | 302,136 | 7.7076 | 7.750 | 7.650 | 7.750 | 7.630 | 7.800 | 39,200 | 7.7076 | -0.64% |
| 2025-08-27 | 0 | 7.800 | 7.510 | 7.800 | 7.320 | 7.800 | 53,200 | 399,076 | 7.5014 | 7.800 | 7.510 | 7.800 | 7.320 | 7.800 | 53,200 | 7.5014 | 4.14% |
| 2025-08-26 | 0 | 7.490 | 7.120 | 7.480 | 7.110 | 7.500 | 168,400 | 1,188,956 | 7.0603 | 7.490 | 7.120 | 7.480 | 7.110 | 7.500 | 168,400 | 7.0603 | 6.85% |
| 2025-08-25 | 0 | 7.010 | 7.000 | 7.010 | 7.000 | 7.210 | 28,400 | 203,556 | 7.1675 | 7.010 | 7.000 | 7.010 | 7.000 | 7.210 | 28,400 | 7.1675 | -2.64% |
| 2025-08-22 | 0 | 7.200 | 7.180 | 7.200 | 7.160 | 7.210 | 5,600 | 40,348 | 7.2050 | 7.200 | 7.180 | 7.200 | 7.160 | 7.210 | 5,600 | 7.2050 | -0.41% |
| 2025-08-21 | 0 | 7.230 | 7.200 | 7.410 | 7.230 | 7.410 | 10,800 | 79,956 | 7.4033 | 7.230 | 7.200 | 7.410 | 7.230 | 7.410 | 10,800 | 7.4033 | -5.24% |
| 2025-08-20 | 0 | 7.630 | 7.410 | 7.630 | 7.280 | 7.650 | 3,200 | 24,200 | 7.5625 | 7.630 | 7.410 | 7.630 | 7.280 | 7.650 | 3,200 | 7.5625 | 4.81% |
| 2025-08-19 | 0 | 7.280 | 7.080 | 7.280 | 7.090 | 7.280 | 4,400 | 31,280 | 7.1091 | 7.280 | 7.080 | 7.280 | 7.090 | 7.280 | 4,400 | 7.1091 | 0.83% |
| 2025-08-18 | 0 | 7.220 | 7.220 | 7.350 | 7.220 | 7.360 | 17,200 | 126,296 | 7.3428 | 7.220 | 7.220 | 7.350 | 7.220 | 7.360 | 17,200 | 7.3428 | -1.90% |
| 2025-08-15 | 0 | 7.360 | 7.350 | 7.570 | 7.360 | 7.360 | 400 | 2,944 | 7.3600 | 7.360 | 7.350 | 7.570 | 7.360 | 7.360 | 400 | 7.3600 | 4.25% |
| 2025-08-14 | 0 | 7.060 | 7.060 | 7.330 | 7.050 | 7.060 | 20,800 | 146,836 | 7.0594 | 7.060 | 7.060 | 7.330 | 7.050 | 7.060 | 20,800 | 7.0594 | 0.28% |
| 2025-08-13 | 0 | 7.040 | 7.040 | 7.590 | 7.030 | 7.580 | 504,000 | 3,774,732 | 7.4895 | 7.040 | 7.040 | 7.590 | 7.030 | 7.580 | 504,000 | 7.4895 | -6.01% |
| 2025-08-12 | 0 | 7.490 | 7.400 | 7.490 | 7.000 | 7.490 | 16,400 | 115,304 | 7.0307 | 7.490 | 7.400 | 7.490 | 7.000 | 7.490 | 16,400 | 7.0307 | 5.49% |
| 2025-08-11 | 0 | 7.100 | 7.000 | 7.100 | 7.050 | 7.490 | 29,200 | 215,012 | 7.3634 | 7.100 | 7.000 | 7.100 | 7.050 | 7.490 | 29,200 | 7.3634 | -5.33% |
| 2025-08-08 | 0 | 7.500 | - | 7.500 | 7.350 | 7.500 | 10,400 | 77,280 | 7.4308 | 7.500 | - | 7.500 | 7.350 | 7.500 | 10,400 | 7.4308 | 4.17% |
| 2025-08-07 | 0 | 7.200 | - | 7.200 | 7.000 | 7.200 | 34,400 | 243,204 | 7.0699 | 7.200 | - | 7.200 | 7.000 | 7.200 | 34,400 | 7.0699 | -4.00% |
| 2025-08-06 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 7.500 | - | 7.500 | - | - | 0 | - | -1.32% |
| 2025-08-05 | 0 | 7.600 | - | 7.600 | 7.400 | 7.900 | 27,200 | 204,448 | 7.5165 | 7.600 | - | 7.600 | 7.400 | 7.900 | 27,200 | 7.5165 | -3.80% |
| 2025-08-04 | 0 | 7.900 | - | 7.900 | 7.900 | 8.500 | 44,000 | 351,684 | 7.9928 | 7.900 | - | 7.900 | 7.900 | 8.500 | 44,000 | 7.9928 | -5.05% |
| 2025-08-01 | 0 | 8.320 | - | 8.320 | - | - | 0 | 0 | - | 8.320 | - | 8.320 | - | - | 0 | - | -4.81% |
| 2025-07-31 | 0 | 8.740 | - | 8.740 | 8.740 | 8.750 | 10,000 | 87,452 | 8.7452 | 8.740 | - | 8.740 | 8.740 | 8.750 | 10,000 | 8.7452 | -0.23% |
| 2025-07-30 | 0 | 8.760 | - | 8.800 | 8.700 | 8.780 | 21,600 | 189,188 | 8.7587 | 8.760 | - | 8.800 | 8.700 | 8.780 | 21,600 | 8.7587 | 0.00% |
| 2025-07-29 | 0 | 8.760 | 8.760 | 9.000 | 8.350 | 8.700 | 540,400 | 4,596,824 | 8.5063 | 8.760 | 8.760 | 9.000 | 8.350 | 8.700 | 540,400 | 8.5063 | 1.27% |
| 2025-07-28 | 0 | 8.650 | - | 8.660 | 8.650 | 8.650 | 437,864 | 3,441,692 | 7.8602 | 8.650 | - | 8.660 | 8.650 | 8.650 | 437,864 | 7.8602 | -0.35% |
| 2025-07-25 | 0 | 8.680 | - | 8.690 | 8.680 | 8.740 | 22,400 | 195,204 | 8.7145 | 8.680 | - | 8.690 | 8.680 | 8.740 | 22,400 | 8.7145 | 0.23% |
| 2025-07-24 | 0 | 8.660 | 8.650 | 8.660 | 8.000 | 8.690 | 122,400 | 1,022,824 | 8.3564 | 8.660 | 8.650 | 8.660 | 8.000 | 8.690 | 122,400 | 8.3564 | 8.52% |
| 2025-07-23 | 0 | 7.980 | 7.980 | 8.000 | 6.920 | 8.050 | 874,400 | 6,374,212 | 7.2898 | 7.980 | 7.980 | 8.000 | 6.920 | 8.050 | 874,400 | 7.2898 | 18.75% |
| 2025-07-22 | 0 | 6.720 | 6.720 | 6.800 | 6.720 | 6.990 | 634,000 | 4,328,576 | 6.8274 | 6.720 | 6.720 | 6.800 | 6.720 | 6.990 | 634,000 | 6.8274 | -3.31% |
| 2025-07-21 | 0 | 6.950 | 6.940 | 7.100 | 6.890 | 6.950 | 768,800 | 5,230,020 | 6.8028 | 6.950 | 6.940 | 7.100 | 6.890 | 6.950 | 768,800 | 6.8028 | 2.21% |
| 2025-07-18 | 0 | 6.800 | 6.800 | 6.980 | 6.800 | 7.090 | 242,400 | 1,711,540 | 7.0608 | 6.800 | 6.800 | 6.980 | 6.800 | 7.090 | 242,400 | 7.0608 | -3.82% |
| 2025-07-17 | 0 | 7.070 | 7.010 | 7.100 | 7.010 | 7.110 | 58,000 | 410,884 | 7.0842 | 7.070 | 7.010 | 7.100 | 7.010 | 7.110 | 58,000 | 7.0842 | -0.14% |
| 2025-07-16 | 0 | 7.080 | 7.080 | 7.180 | 6.600 | 7.200 | 168,800 | 1,174,980 | 6.9608 | 7.080 | 7.080 | 7.180 | 6.600 | 7.200 | 168,800 | 6.9608 | 7.60% |
| 2025-07-15 | 0 | 6.580 | 6.500 | 6.580 | 6.420 | 6.580 | 12,800 | 83,440 | 6.5188 | 6.580 | 6.500 | 6.580 | 6.420 | 6.580 | 12,800 | 6.5188 | 4.78% |
| 2025-07-14 | 0 | 6.280 | 6.280 | 6.500 | 6.220 | 6.220 | 400 | 2,488 | 6.2200 | 6.280 | 6.280 | 6.500 | 6.220 | 6.220 | 400 | 6.2200 | -0.32% |
| 2025-07-11 | 0 | 6.300 | 6.240 | 6.500 | - | - | 0 | 0 | - | 6.300 | 6.240 | 6.500 | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 6.300 | - | 6.500 | 6.300 | 6.300 | 400 | 2,520 | 6.3000 | 6.300 | - | 6.500 | 6.300 | 6.300 | 400 | 6.3000 | 0.00% |
| 2025-07-09 | 0 | 6.300 | 6.220 | 6.490 | - | - | 0 | 0 | - | 6.300 | 6.220 | 6.490 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 6.300 | 6.240 | 6.500 | 5.990 | 6.300 | 18,800 | 114,812 | 6.1070 | 6.300 | 6.240 | 6.500 | 5.990 | 6.300 | 18,800 | 6.1070 | -0.47% |
| 2025-07-07 | 0 | 6.330 | 6.330 | 6.500 | - | - | 0 | 0 | - | 6.330 | 6.330 | 6.500 | - | - | 0 | - | 0.32% |
| 2025-07-04 | 0 | 6.310 | - | 6.500 | 6.310 | 6.310 | 1,200 | 7,572 | 6.3100 | 6.310 | - | 6.500 | 6.310 | 6.310 | 1,200 | 6.3100 | 0.00% |
| 2025-07-03 | 0 | 6.310 | 6.010 | 6.310 | 6.310 | 6.310 | 10,000 | 63,100 | 6.3100 | 6.310 | 6.010 | 6.310 | 6.310 | 6.310 | 10,000 | 6.3100 | -0.16% |
| 2025-07-02 | 0 | 6.320 | 6.320 | 6.400 | - | - | 0 | 0 | - | 6.320 | 6.320 | 6.400 | - | - | 0 | - | 0.32% |
| 2025-06-30 | 0 | 6.300 | 6.290 | 6.500 | 6.250 | 6.350 | 16,800 | 105,948 | 6.3064 | 6.300 | 6.290 | 6.500 | 6.250 | 6.350 | 16,800 | 6.3064 | -0.16% |
| 2025-06-27 | 0 | 6.310 | 6.290 | 6.500 | 6.310 | 6.360 | 23,600 | 149,880 | 6.3508 | 6.310 | 6.290 | 6.500 | 6.310 | 6.360 | 23,600 | 6.3508 | -1.10% |
| 2025-06-26 | 0 | 6.380 | 6.320 | 6.500 | 6.320 | 6.380 | 13,600 | 86,104 | 6.3312 | 6.380 | 6.320 | 6.500 | 6.320 | 6.380 | 13,600 | 6.3312 | 0.31% |
| 2025-06-25 | 0 | 6.360 | 6.300 | 6.500 | - | - | 0 | 0 | - | 6.360 | 6.300 | 6.500 | - | - | 0 | - | 0.00% |
| 2025-06-24 | 0 | 6.360 | 6.350 | 6.490 | 6.320 | 6.500 | 31,600 | 202,048 | 6.3939 | 6.360 | 6.350 | 6.490 | 6.320 | 6.500 | 31,600 | 6.3939 | 0.63% |
| 2025-06-23 | 0 | 6.320 | - | 6.320 | - | - | 0 | 0 | - | 6.320 | - | 6.320 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 6.320 | 6.200 | 6.500 | - | - | 0 | 0 | - | 6.320 | 6.200 | 6.500 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 6.320 | 5.000 | 6.480 | 6.320 | 6.320 | 4,800 | 30,336 | 6.3200 | 6.320 | 5.000 | 6.480 | 6.320 | 6.320 | 4,800 | 6.3200 | -2.77% |
| 2025-06-18 | 0 | 6.500 | 6.260 | 6.500 | 6.260 | 6.500 | 15,600 | 98,460 | 6.3115 | 6.500 | 6.260 | 6.500 | 6.260 | 6.500 | 15,600 | 6.3115 | 2.69% |
| 2025-06-17 | 0 | 6.330 | 6.260 | 6.470 | - | - | 0 | 0 | - | 6.330 | 6.260 | 6.470 | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 6.330 | 6.330 | 6.500 | 6.270 | 6.330 | 8,800 | 55,600 | 6.3182 | 6.330 | 6.330 | 6.500 | 6.270 | 6.330 | 8,800 | 6.3182 | -2.16% |
| 2025-06-13 | 0 | 6.470 | 6.270 | 6.480 | 6.270 | 6.470 | 2,400 | 15,128 | 6.3033 | 6.470 | 6.270 | 6.480 | 6.270 | 6.470 | 2,400 | 6.3033 | 3.52% |
| 2025-06-12 | 0 | 6.250 | 6.250 | 6.450 | 6.250 | 6.250 | 147,200 | 1,000,300 | 6.7955 | 6.250 | 6.250 | 6.450 | 6.250 | 6.250 | 147,200 | 6.7955 | -3.25% |
| 2025-06-11 | 0 | 6.460 | 6.300 | 6.460 | 6.360 | 6.480 | 158,000 | 1,070,016 | 6.7723 | 6.460 | 6.300 | 6.460 | 6.360 | 6.480 | 158,000 | 6.7723 | -0.62% |
| 2025-06-10 | 0 | 6.500 | 6.500 | - | 6.310 | 6.500 | 4,800 | 31,092 | 6.4775 | 6.500 | 6.500 | - | 6.310 | 6.500 | 4,800 | 6.4775 | 0.00% |
| 2025-06-09 | 0 | 6.500 | 6.820 | - | 6.120 | 6.500 | 7,200 | 45,764 | 6.3561 | 6.500 | 6.820 | - | 6.120 | 6.500 | 7,200 | 6.3561 | 0.00% |
| 2025-06-06 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 6.500 | - | 6.500 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 6.500 | 6.250 | 6.650 | 6.500 | 6.500 | 1,600 | 10,400 | 6.5000 | 6.500 | 6.250 | 6.650 | 6.500 | 6.500 | 1,600 | 6.5000 | 1.56% |
| 2025-06-04 | 0 | 6.400 | 6.200 | 6.500 | - | - | 0 | 0 | - | 6.400 | 6.200 | 6.500 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 6.400 | 6.400 | 6.500 | 6.250 | 6.400 | 145,200 | 891,100 | 6.1371 | 6.400 | 6.400 | 6.500 | 6.250 | 6.400 | 145,200 | 6.1371 | 0.16% |
| 2025-06-02 | 0 | 6.390 | - | 6.390 | - | - | 200,000 | 1,278,000 | 6.3900 | 6.390 | - | 6.390 | - | - | 200,000 | 6.3900 | -0.16% |
| 2025-05-30 | 0 | 6.400 | 6.400 | 6.490 | 6.190 | 6.520 | 26,000 | 168,328 | 6.4742 | 6.400 | 6.400 | 6.490 | 6.190 | 6.520 | 26,000 | 6.4742 | -1.84% |
| 2025-05-29 | 0 | 6.520 | 6.500 | 6.550 | 6.510 | 8.400 | 486,800 | 3,789,380 | 7.7843 | 6.520 | 6.500 | 6.550 | 6.510 | 8.400 | 486,800 | 7.7843 | 0.31% |
| 2025-05-28 | 0 | 6.500 | 6.200 | - | - | - | 148,000 | 997,520 | 6.7400 | 6.500 | 6.200 | - | - | - | 148,000 | 6.7400 | 0.00% |
| 2025-05-27 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 6.500 | 6.400 | - | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 6.500 | 6.440 | 6.500 | 6.010 | 6.500 | 161,200 | 1,088,972 | 6.7554 | 6.500 | 6.440 | 6.500 | 6.010 | 6.500 | 161,200 | 6.7554 | 0.00% |
| 2025-05-23 | 0 | 6.500 | 5.310 | 6.500 | 6.500 | 6.500 | 400 | 2,600 | 6.5000 | 6.500 | 5.310 | 6.500 | 6.500 | 6.500 | 400 | 6.5000 | 0.00% |
| 2025-05-22 | 0 | 6.500 | 6.420 | 6.500 | 6.360 | 6.500 | 132,400 | 806,084 | 6.0882 | 6.500 | 6.420 | 6.500 | 6.360 | 6.500 | 132,400 | 6.0882 | 1.56% |
| 2025-05-21 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 9,600 | 62,240 | 6.4833 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 9,600 | 6.4833 | -1.54% |
| 2025-05-20 | 0 | 6.500 | 5.510 | - | 6.480 | 6.500 | 173,600 | 1,178,728 | 6.7899 | 6.500 | 5.510 | - | 6.480 | 6.500 | 173,600 | 6.7899 | 0.00% |
| 2025-05-19 | 0 | 6.500 | 6.450 | - | 4.850 | 6.510 | 14,000 | 86,544 | 6.1817 | 6.500 | 6.450 | - | 4.850 | 6.510 | 14,000 | 6.1817 | 1.56% |
| 2025-05-16 | 0 | 6.400 | - | 6.500 | - | - | 0 | 0 | - | 6.400 | - | 6.500 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 6.400 | - | - | 6.400 | 6.400 | 1,600 | 10,240 | 6.4000 | 6.400 | - | - | 6.400 | 6.400 | 1,600 | 6.4000 | 0.00% |
| 2025-05-14 | 0 | 6.400 | - | - | 6.200 | 6.400 | 12,800 | 81,360 | 6.3563 | 6.400 | - | - | 6.200 | 6.400 | 12,800 | 6.3563 | 4.09% |
| 2025-05-13 | 0 | 6.380 | 6.360 | 6.500 | 6.360 | 6.500 | 917,200 | 5,958,924 | 6.4969 | 6.148 | 6.129 | 6.264 | 6.129 | 6.264 | 951,736 | 6.2611 | -1.85% |
| 2025-05-12 | 0 | 6.500 | 6.500 | - | 6.350 | 6.530 | 173,200 | 1,167,512 | 6.7408 | 6.264 | 6.264 | - | 6.120 | 6.293 | 179,722 | 6.4962 | 0.00% |
| 2025-05-09 | 0 | 6.500 | 6.410 | 6.500 | 6.350 | 6.500 | 1,010,400 | 6,746,780 | 6.6773 | 6.264 | 6.177 | 6.264 | 6.120 | 6.264 | 1,048,446 | 6.4350 | -0.46% |
| 2025-05-08 | 0 | 6.530 | 6.380 | 6.540 | 6.380 | 6.780 | 404,400 | 2,633,808 | 6.5129 | 6.293 | 6.148 | 6.303 | 6.148 | 6.534 | 419,627 | 6.2765 | 2.03% |
| 2025-05-07 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.780 | 260,800 | 1,697,296 | 6.5080 | 6.168 | 6.168 | 6.264 | 6.168 | 6.534 | 270,620 | 6.2719 | -8.44% |
| 2025-05-06 | 0 | 6.990 | - | 6.990 | 6.980 | 7.200 | 4,000 | 28,084 | 7.0210 | 6.736 | - | 6.736 | 6.727 | 6.939 | 4,151 | 6.7662 | -5.41% |
| 2025-05-02 | 0 | 7.390 | - | 7.390 | 7.010 | 7.450 | 10,400 | 74,568 | 7.1700 | 7.122 | - | 7.122 | 6.756 | 7.180 | 10,792 | 6.9098 | 8.04% |
| 2025-04-30 | 0 | 6.840 | - | 6.850 | 6.500 | 6.850 | 24,400 | 165,928 | 6.8003 | 6.592 | - | 6.601 | 6.264 | 6.601 | 25,319 | 6.5536 | 4.91% |
| 2025-04-29 | 0 | 6.520 | 6.520 | - | 6.300 | 6.420 | 16,800 | 107,228 | 6.3826 | 6.283 | 6.283 | - | 6.071 | 6.187 | 17,433 | 6.1510 | 1.56% |
| 2025-04-28 | 0 | 6.420 | 6.300 | 6.500 | 6.300 | 6.500 | 18,800 | 121,232 | 6.4485 | 6.187 | 6.071 | 6.264 | 6.071 | 6.264 | 19,508 | 6.2145 | -1.83% |
| 2025-04-25 | 0 | 6.540 | 6.310 | 6.600 | 6.300 | 6.540 | 31,200 | 203,636 | 6.5268 | 6.303 | 6.081 | 6.361 | 6.071 | 6.303 | 32,375 | 6.2900 | 0.00% |
| 2025-04-24 | 0 | 6.540 | 6.540 | 6.600 | 6.500 | 6.580 | 15,200 | 99,488 | 6.5453 | 6.303 | 6.303 | 6.361 | 6.264 | 6.341 | 15,772 | 6.3078 | 0.15% |
| 2025-04-23 | 0 | 6.530 | 6.530 | 6.600 | 6.520 | 6.540 | 10,000 | 65,348 | 6.5348 | 6.293 | 6.293 | 6.361 | 6.283 | 6.303 | 10,377 | 6.2977 | -1.06% |
| 2025-04-22 | 0 | 6.600 | 6.550 | 6.600 | 6.360 | 6.600 | 19,200 | 125,832 | 6.5538 | 6.361 | 6.312 | 6.361 | 6.129 | 6.361 | 19,923 | 6.3159 | 4.60% |
| 2025-04-17 | 0 | 6.310 | 6.300 | 6.320 | 6.310 | 6.310 | 3,200 | 20,208 | 6.3150 | 6.081 | 6.071 | 6.091 | 6.081 | 6.081 | 3,320 | 6.0858 | -0.16% |
| 2025-04-16 | 0 | 6.320 | 6.310 | 6.500 | - | - | 0 | 0 | - | 6.091 | 6.081 | 6.264 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 6.320 | 6.310 | 6.450 | 6.300 | 6.420 | 8,800 | 55,988 | 6.3623 | 6.091 | 6.081 | 6.216 | 6.071 | 6.187 | 9,131 | 6.1314 | 0.16% |
| 2025-04-14 | 0 | 6.310 | 6.300 | 6.500 | 6.300 | 6.480 | 11,600 | 74,380 | 6.4121 | 6.081 | 6.071 | 6.264 | 6.071 | 6.245 | 12,037 | 6.1794 | 0.16% |
| 2025-04-11 | 0 | 6.300 | 6.240 | 6.300 | 6.240 | 6.400 | 22,400 | 140,280 | 6.2625 | 6.071 | 6.014 | 6.071 | 6.014 | 6.168 | 23,243 | 6.0352 | 0.96% |
| 2025-04-10 | 0 | 6.240 | 5.880 | 6.240 | 5.860 | 6.630 | 27,200 | 172,824 | 6.3538 | 6.014 | 5.667 | 6.014 | 5.647 | 6.389 | 28,224 | 6.1233 | 6.67% |
| 2025-04-09 | 0 | 5.850 | - | 6.000 | - | - | 0 | 0 | - | 5.638 | - | 5.782 | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 5.850 | 5.800 | 5.850 | 5.000 | 6.120 | 23,600 | 140,140 | 5.9381 | 5.638 | 5.590 | 5.638 | 4.819 | 5.898 | 24,489 | 5.7227 | -2.50% |
| 2025-04-07 | 0 | 6.000 | - | 6.000 | 6.000 | 6.150 | 12,400 | 75,144 | 6.0600 | 5.782 | - | 5.782 | 5.782 | 5.927 | 12,867 | 5.8401 | -2.44% |
| 2025-04-03 | 0 | 6.150 | 6.150 | 6.340 | 6.000 | 6.250 | 4,000 | 24,704 | 6.1760 | 5.927 | 5.927 | 6.110 | 5.782 | 6.023 | 4,151 | 5.9519 | -3.30% |
| 2025-04-02 | 0 | 6.360 | 6.360 | 6.400 | 6.360 | 6.400 | 1,200 | 7,648 | 6.3733 | 6.129 | 6.129 | 6.168 | 6.129 | 6.168 | 1,245 | 6.1421 | -0.62% |
| 2025-04-01 | 0 | 6.400 | 6.400 | 6.560 | 6.360 | 6.360 | 400 | 2,544 | 6.3600 | 6.168 | 6.168 | 6.322 | 6.129 | 6.129 | 415 | 6.1292 | -3.03% |
| 2025-03-31 | 0 | 6.600 | 6.420 | 6.600 | 6.650 | 6.650 | 400 | 2,660 | 6.6500 | 6.361 | 6.187 | 6.361 | 6.409 | 6.409 | 415 | 6.4087 | -0.75% |
| 2025-03-28 | 0 | 6.650 | - | 6.650 | 6.660 | 6.660 | 5,600 | 37,296 | 6.6600 | 6.409 | - | 6.409 | 6.418 | 6.418 | 5,811 | 6.4183 | 2.31% |
| 2025-03-27 | 0 | 6.500 | 6.500 | 6.690 | 6.500 | 6.690 | 52,000 | 347,180 | 6.6765 | 6.264 | 6.264 | 6.447 | 6.264 | 6.447 | 53,958 | 6.4343 | 0.78% |
| 2025-03-26 | 0 | 6.450 | 6.450 | 6.660 | 6.450 | 6.660 | 14,000 | 92,112 | 6.5794 | 6.216 | 6.216 | 6.418 | 6.216 | 6.418 | 14,527 | 6.3407 | 0.47% |
| 2025-03-25 | 0 | 6.420 | 6.420 | 6.500 | 6.350 | 6.500 | 6,400 | 41,136 | 6.4275 | 6.187 | 6.187 | 6.264 | 6.120 | 6.264 | 6,641 | 6.1943 | -2.73% |
| 2025-03-24 | 0 | 6.600 | 6.600 | 6.940 | 6.310 | 7.000 | 6,400 | 42,304 | 6.6100 | 6.361 | 6.361 | 6.688 | 6.081 | 6.746 | 6,641 | 6.3701 | -4.35% |
| 2025-03-21 | 0 | 6.900 | 6.900 | 7.010 | 6.900 | 7.200 | 36,000 | 249,092 | 6.9192 | 6.650 | 6.650 | 6.756 | 6.650 | 6.939 | 37,356 | 6.6681 | 0.00% |
| 2025-03-20 | 0 | 6.900 | 6.830 | 7.000 | 6.600 | 7.200 | 101,200 | 698,140 | 6.8986 | 6.650 | 6.582 | 6.746 | 6.361 | 6.939 | 105,011 | 6.6483 | 6.15% |
| 2025-03-19 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.580 | 2,400 | 15,760 | 6.5667 | 6.264 | 6.264 | 6.361 | 6.264 | 6.341 | 2,490 | 6.3284 | 1.40% |
| 2025-03-18 | 0 | 6.410 | 6.410 | 6.600 | 6.350 | 6.600 | 14,400 | 94,220 | 6.5431 | 6.177 | 6.177 | 6.361 | 6.120 | 6.361 | 14,942 | 6.3056 | 0.00% |
| 2025-03-17 | 0 | 6.410 | 6.410 | 6.760 | 6.340 | 6.580 | 40,800 | 264,304 | 6.4780 | 6.177 | 6.177 | 6.515 | 6.110 | 6.341 | 42,336 | 6.2430 | 1.26% |
| 2025-03-14 | 0 | 6.330 | 6.330 | - | 6.200 | 6.590 | 29,600 | 191,896 | 6.4830 | 6.100 | 6.100 | - | 5.975 | 6.351 | 30,715 | 6.2477 | -1.71% |
| 2025-03-13 | 0 | 6.440 | 6.540 | - | 6.200 | 6.350 | 800 | 5,020 | 6.2750 | 6.206 | 6.303 | - | 5.975 | 6.120 | 830 | 6.0473 | -1.53% |
| 2025-03-12 | 0 | 6.540 | 6.500 | - | 6.500 | 6.640 | 5,200 | 34,096 | 6.5569 | 6.303 | 6.264 | - | 6.264 | 6.399 | 5,396 | 6.3190 | 1.55% |
| 2025-03-11 | 0 | 6.440 | 6.440 | - | - | - | 0 | 0 | - | 6.206 | 6.206 | - | - | - | 0 | - | 3.70% |
| 2025-03-10 | 0 | 6.210 | 6.520 | - | 6.210 | 6.210 | 2,400 | 14,904 | 6.2100 | 5.985 | 6.283 | - | 5.985 | 5.985 | 2,490 | 5.9847 | 0.00% |
| 2025-03-07 | 0 | 6.210 | 6.210 | - | 6.170 | 6.800 | 13,600 | 86,916 | 6.3909 | 5.985 | 5.985 | - | 5.946 | 6.553 | 14,112 | 6.1590 | -8.68% |
| 2025-03-06 | 0 | 6.800 | 6.800 | - | 6.790 | 6.790 | 800 | 5,432 | 6.7900 | 6.553 | 6.553 | - | 6.544 | 6.544 | 830 | 6.5436 | 0.00% |
| 2025-03-05 | 0 | 6.800 | 6.800 | 7.030 | 6.710 | 6.950 | 22,400 | 154,548 | 6.8995 | 6.553 | 6.553 | 6.775 | 6.467 | 6.698 | 23,243 | 6.6491 | -1.45% |
| 2025-03-04 | 0 | 6.900 | 6.900 | - | 6.900 | 6.900 | 1,200 | 8,280 | 6.9000 | 6.650 | 6.650 | - | 6.650 | 6.650 | 1,245 | 6.6496 | -1.43% |
| 2025-03-03 | 0 | 7.000 | 6.920 | 7.100 | 6.910 | 7.000 | 16,000 | 111,900 | 6.9938 | 6.746 | 6.669 | 6.842 | 6.659 | 6.746 | 16,602 | 6.7400 | -1.41% |
| 2025-02-28 | 0 | 7.100 | 7.100 | 7.300 | 7.100 | 7.100 | 20,000 | 142,000 | 7.1000 | 6.842 | 6.842 | 7.035 | 6.842 | 6.842 | 20,753 | 6.8424 | 1.43% |
| 2025-02-27 | 0 | 7.000 | - | 7.120 | 6.800 | 7.000 | 27,200 | 188,528 | 6.9312 | 6.746 | - | 6.862 | 6.553 | 6.746 | 28,224 | 6.6797 | 1.30% |
| 2025-02-26 | 0 | 6.910 | 6.900 | 7.020 | 6.880 | 7.140 | 41,600 | 290,960 | 6.9942 | 6.659 | 6.650 | 6.765 | 6.630 | 6.881 | 43,166 | 6.7404 | 0.58% |
| 2025-02-25 | 0 | 6.870 | 6.550 | - | 6.870 | 6.870 | 8,400 | 57,708 | 6.8700 | 6.621 | 6.312 | - | 6.621 | 6.621 | 8,716 | 6.6207 | 4.89% |
| 2025-02-24 | 0 | 6.550 | 6.550 | - | 6.300 | 6.510 | 23,600 | 149,840 | 6.3492 | 6.312 | 6.312 | - | 6.071 | 6.274 | 24,489 | 6.1188 | 3.97% |
| 2025-02-21 | 0 | 6.300 | 6.300 | - | 6.000 | 6.540 | 21,600 | 135,796 | 6.2869 | 6.071 | 6.071 | - | 5.782 | 6.303 | 22,413 | 6.0587 | -3.67% |
| 2025-02-20 | 0 | 6.540 | 6.350 | 6.540 | 6.290 | 6.540 | 34,800 | 222,920 | 6.4057 | 6.303 | 6.120 | 6.303 | 6.062 | 6.303 | 36,110 | 6.1733 | 1.24% |
| 2025-02-19 | 0 | 6.460 | 6.460 | 6.600 | 6.460 | 6.460 | 9,200 | 59,432 | 6.4600 | 6.226 | 6.226 | 6.361 | 6.226 | 6.226 | 9,546 | 6.2256 | 0.00% |
| 2025-02-18 | 0 | 6.460 | 6.460 | 6.830 | 6.010 | 6.890 | 53,600 | 360,704 | 6.7296 | 6.226 | 6.226 | 6.582 | 5.792 | 6.640 | 55,618 | 6.4854 | -6.38% |
| 2025-02-17 | 0 | 6.900 | 6.890 | 6.900 | 6.880 | 6.950 | 18,800 | 129,588 | 6.8930 | 6.650 | 6.640 | 6.650 | 6.630 | 6.698 | 19,508 | 6.6428 | -1.43% |
| 2025-02-14 | 0 | 7.000 | 7.000 | 7.090 | 6.990 | 7.290 | 10,800 | 77,396 | 7.1663 | 6.746 | 6.746 | 6.833 | 6.736 | 7.025 | 11,207 | 6.9062 | -4.11% |
| 2025-02-13 | 0 | 7.300 | 7.300 | 7.890 | 7.260 | 7.320 | 15,200 | 111,024 | 7.3042 | 7.035 | 7.035 | 7.604 | 6.997 | 7.054 | 15,772 | 7.0392 | -8.29% |
| 2025-02-12 | 0 | 7.960 | - | 7.960 | - | - | 0 | 0 | - | 7.671 | - | 7.671 | - | - | 0 | - | -0.13% |
| 2025-02-11 | 0 | 7.970 | - | 7.970 | - | - | 0 | 0 | - | 7.681 | - | 7.681 | - | - | 0 | - | -0.13% |
| 2025-02-10 | 0 | 7.980 | - | 7.990 | 7.980 | 8.000 | 57,600 | 460,544 | 7.9956 | 7.690 | - | 7.700 | 7.690 | 7.710 | 59,769 | 7.7054 | 0.00% |
| 2025-02-07 | 0 | 7.980 | 7.420 | 7.980 | 7.330 | 8.000 | 79,600 | 613,840 | 7.7116 | 7.690 | 7.151 | 7.690 | 7.064 | 7.710 | 82,597 | 7.4317 | 7.26% |
| 2025-02-06 | 0 | 7.440 | 7.450 | 8.000 | 7.400 | 7.800 | 28,000 | 210,892 | 7.5319 | 7.170 | 7.180 | 7.710 | 7.131 | 7.517 | 29,054 | 7.2585 | -10.25% |
| 2025-02-05 | 0 | 8.290 | 8.000 | 8.370 | 7.010 | 8.300 | 94,000 | 717,364 | 7.6315 | 7.989 | 7.710 | 8.066 | 6.756 | 7.999 | 97,539 | 7.3546 | -2.24% |
| 2025-02-04 | 0 | 8.480 | - | 8.480 | - | - | 0 | 0 | - | 8.172 | - | 8.172 | - | - | 0 | - | -0.24% |
| 2025-02-03 | 0 | 8.500 | - | - | - | - | 1,600 | 14,080 | 8.8000 | 8.192 | - | - | - | - | 1,660 | 8.4807 | 0.00% |
| 2025-01-28 | 0 | 8.500 | 8.320 | 8.930 | - | - | 0 | 0 | - | 8.192 | 8.018 | 8.606 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 8.500 | - | 8.980 | 8.460 | 9.500 | 247,600 | 2,303,272 | 9.3024 | 8.192 | - | 8.654 | 8.153 | 9.155 | 256,923 | 8.9648 | 1.19% |
| 2025-01-24 | 0 | 8.400 | 8.400 | 8.880 | 7.310 | 9.280 | 265,600 | 2,283,868 | 8.5989 | 8.095 | 8.095 | 8.558 | 7.045 | 8.943 | 275,601 | 8.2869 | 6.60% |
| 2025-01-23 | 0 | 7.880 | - | 7.880 | 7.880 | 7.880 | 101,200 | 797,456 | 7.8800 | 7.594 | - | 7.594 | 7.594 | 7.594 | 105,011 | 7.5941 | 2.47% |
| 2025-01-22 | 0 | 7.690 | - | 7.890 | - | - | 0 | 0 | - | 7.411 | - | 7.604 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 7.690 | - | 7.690 | 7.690 | 7.700 | 3,200 | 24,620 | 7.6938 | 7.411 | - | 7.411 | 7.411 | 7.421 | 3,320 | 7.4146 | 2.53% |
| 2025-01-20 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 7.228 | - | 7.228 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 7.500 | - | - | - | - | 0 | 0 | - | 7.228 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 7.500 | - | 8.000 | 7.500 | 7.660 | 1,200 | 9,092 | 7.5767 | 7.228 | - | 7.710 | 7.228 | 7.382 | 1,245 | 7.3017 | -3.85% |
| 2025-01-15 | 0 | 7.800 | - | 8.000 | - | - | 0 | 0 | - | 7.517 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 7.517 | - | 7.517 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 7.800 | - | 8.000 | - | - | 0 | 0 | - | 7.517 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 7.800 | - | 8.000 | 7.800 | 7.800 | 400 | 3,120 | 7.8000 | 7.517 | - | 7.710 | 7.517 | 7.517 | 415 | 7.5170 | 0.00% |
| 2025-01-09 | 0 | 7.800 | - | 8.000 | - | - | 0 | 0 | - | 7.517 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 7.800 | - | 8.000 | 7.800 | 8.050 | 86,800 | 694,172 | 7.9974 | 7.517 | - | 7.710 | 7.517 | 7.758 | 90,068 | 7.7072 | -1.27% |
| 2025-01-07 | 0 | 7.900 | - | 8.000 | - | - | 0 | 0 | - | 7.613 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 7.900 | - | 8.000 | - | - | 0 | 0 | - | 7.613 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 7.900 | - | 8.000 | - | - | 0 | 0 | - | 7.613 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 7.900 | - | 7.900 | 7.900 | 8.020 | 6,000 | 47,944 | 7.9907 | 7.613 | - | 7.613 | 7.613 | 7.729 | 6,226 | 7.7007 | -1.25% |
| 2024-12-31 | 0 | 8.000 | - | 8.000 | 8.000 | 8.000 | 800 | 6,400 | 8.0000 | 7.710 | - | 7.710 | 7.710 | 7.710 | 830 | 7.7097 | 0.00% |
| 2024-12-30 | 0 | 8.000 | 7.810 | 8.000 | 7.880 | 8.000 | 10,800 | 85,812 | 7.9456 | 7.710 | 7.527 | 7.710 | 7.594 | 7.710 | 11,207 | 7.6572 | -1.60% |
| 2024-12-27 | 0 | 8.130 | - | 8.130 | 8.130 | 9.220 | 123,200 | 1,106,092 | 8.9780 | 7.835 | - | 7.835 | 7.835 | 8.885 | 127,839 | 8.6522 | 1.75% |
| 2024-12-24 | 0 | 7.990 | - | 7.990 | 7.990 | 7.990 | 400 | 3,196 | 7.9900 | 7.700 | - | 7.700 | 7.700 | 7.700 | 415 | 7.7001 | 0.00% |
| 2024-12-23 | 0 | 7.990 | - | 7.990 | 7.990 | 8.100 | 80,400 | 651,196 | 8.0995 | 7.700 | - | 7.700 | 7.700 | 7.806 | 83,427 | 7.8055 | -0.75% |
| 2024-12-20 | 0 | 8.050 | - | 8.050 | 8.050 | 8.060 | 7,200 | 57,980 | 8.0528 | 7.758 | - | 7.758 | 7.758 | 7.768 | 7,471 | 7.7606 | 0.63% |
| 2024-12-19 | 0 | 8.000 | - | 8.000 | 7.980 | 8.200 | 60,400 | 485,460 | 8.0374 | 7.710 | - | 7.710 | 7.690 | 7.902 | 62,674 | 7.7458 | 0.25% |
| 2024-12-18 | 0 | 7.980 | - | 8.000 | - | - | 0 | 0 | - | 7.690 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 7.980 | 7.910 | 8.080 | 7.950 | 8.200 | 70,400 | 565,196 | 8.0284 | 7.690 | 7.623 | 7.787 | 7.662 | 7.902 | 73,051 | 7.7370 | -0.37% |
| 2024-12-16 | 0 | 8.010 | 8.010 | 8.100 | 7.800 | 8.100 | 111,200 | 887,020 | 7.9768 | 7.719 | 7.719 | 7.806 | 7.517 | 7.806 | 115,387 | 7.6873 | -1.11% |
| 2024-12-13 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.590 | 31,200 | 259,296 | 8.3108 | 7.806 | 7.758 | 7.806 | 7.806 | 8.278 | 32,375 | 8.0092 | -3.80% |
| 2024-12-12 | 0 | 8.420 | 8.350 | 8.590 | 8.220 | 8.600 | 84,000 | 707,224 | 8.4193 | 8.114 | 8.047 | 8.278 | 7.922 | 8.288 | 87,163 | 8.1138 | -2.09% |
| 2024-12-11 | 0 | 8.600 | - | 8.600 | 8.600 | 8.700 | 17,200 | 149,180 | 8.6733 | 8.288 | - | 8.288 | 8.288 | 8.384 | 17,848 | 8.3585 | -2.93% |
| 2024-12-10 | 0 | 8.860 | 8.680 | 8.920 | 8.650 | 8.890 | 7,600 | 66,872 | 8.7989 | 8.538 | 8.365 | 8.596 | 8.336 | 8.567 | 7,886 | 8.4797 | 0.68% |
| 2024-12-09 | 0 | 8.800 | 8.610 | 8.800 | 8.600 | 8.860 | 82,800 | 715,488 | 8.6412 | 8.481 | 8.298 | 8.481 | 8.288 | 8.538 | 85,918 | 8.3276 | -0.56% |
| 2024-12-06 | 0 | 8.850 | 8.750 | 8.850 | - | - | 800 | 7,200 | 9.0000 | 8.529 | 8.432 | 8.529 | - | - | 830 | 8.6734 | 1.72% |
| 2024-12-05 | 0 | 8.700 | 8.700 | 9.470 | 8.550 | 9.040 | 14,400 | 126,632 | 8.7939 | 8.384 | 8.384 | 9.126 | 8.240 | 8.712 | 14,942 | 8.4748 | -0.11% |
| 2024-12-04 | 0 | 8.710 | 8.720 | 9.460 | 8.460 | 8.670 | 19,200 | 165,860 | 8.6385 | 8.394 | 8.404 | 9.117 | 8.153 | 8.355 | 19,923 | 8.3251 | -4.29% |
| 2024-12-03 | 0 | 9.100 | 8.000 | 9.110 | 8.920 | 9.500 | 6,000 | 55,512 | 9.2520 | 8.770 | 7.710 | 8.779 | 8.596 | 9.155 | 6,226 | 8.9163 | 0.00% |
| 2024-12-02 | 0 | 9.100 | 9.020 | 9.290 | 9.000 | 9.590 | 10,800 | 102,236 | 9.4663 | 8.770 | 8.693 | 8.953 | 8.673 | 9.242 | 11,207 | 9.1228 | -2.15% |
| 2024-11-29 | 0 | 9.300 | - | 9.300 | 9.300 | 9.300 | 9,600 | 89,280 | 9.3000 | 8.963 | - | 8.963 | 8.963 | 8.963 | 9,961 | 8.9625 | 0.00% |
| 2024-11-28 | 0 | 9.300 | - | 9.300 | 9.300 | 9.500 | 6,800 | 64,104 | 9.4271 | 8.963 | - | 8.963 | 8.963 | 9.155 | 7,056 | 9.0850 | -6.91% |
| 2024-11-27 | 0 | 9.990 | 9.880 | 10.00 | 9.340 | 9.990 | 10,400 | 100,812 | 9.6935 | 9.627 | 9.521 | 9.637 | 9.001 | 9.627 | 10,792 | 9.3417 | -1.48% |
| 2024-11-26 | 0 | 10.14 | 9.330 | 10.14 | - | - | 0 | 0 | - | 9.772 | 8.991 | 9.772 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 10.14 | 10.14 | 10.16 | 9.910 | 10.30 | 29,600 | 298,776 | 10.094 | 9.772 | 9.772 | 9.791 | 9.550 | 9.926 | 30,715 | 9.7275 | -4.34% |
| 2024-11-22 | 0 | 10.60 | 10.60 | 10.66 | 9.850 | 10.60 | 409,600 | 4,115,352 | 10.047 | 10.22 | 10.22 | 10.27 | 9.493 | 10.22 | 425,023 | 9.6827 | 0.95% |
| 2024-11-21 | 0 | 10.50 | 10.50 | 10.64 | 10.00 | 10.66 | 63,200 | 666,384 | 10.544 | 10.12 | 10.12 | 10.25 | 9.637 | 10.27 | 65,580 | 10.161 | -1.87% |
| 2024-11-20 | 0 | 10.70 | 10.46 | 10.70 | 10.00 | 10.76 | 227,600 | 2,403,688 | 10.561 | 10.31 | 10.08 | 10.31 | 9.637 | 10.37 | 236,170 | 10.178 | -0.56% |
| 2024-11-19 | 0 | 10.76 | - | 10.76 | 10.72 | 10.84 | 166,400 | 1,792,256 | 10.771 | 10.37 | - | 10.37 | 10.33 | 10.45 | 172,666 | 10.380 | 0.00% |
| 2024-11-18 | 0 | 10.76 | - | 10.98 | 10.74 | 10.78 | 165,600 | 1,781,528 | 10.758 | 10.37 | - | 10.58 | 10.35 | 10.39 | 171,836 | 10.368 | -0.19% |
| 2024-11-15 | 0 | 10.78 | - | - | 10.60 | 10.82 | 167,200 | 1,799,936 | 10.765 | 10.39 | - | - | 10.22 | 10.43 | 173,496 | 10.375 | 0.00% |
| 2024-11-14 | 0 | 10.78 | - | - | 10.76 | 10.80 | 166,000 | 1,788,968 | 10.777 | 10.39 | - | - | 10.37 | 10.41 | 172,251 | 10.386 | 0.19% |
| 2024-11-13 | 0 | 10.76 | - | - | 10.60 | 10.88 | 168,000 | 1,811,792 | 10.784 | 10.37 | - | - | 10.22 | 10.49 | 174,326 | 10.393 | -0.55% |
| 2024-11-12 | 0 | 10.82 | - | - | 10.64 | 10.86 | 165,200 | 1,781,912 | 10.786 | 10.43 | - | - | 10.25 | 10.47 | 171,420 | 10.395 | 1.31% |
| 2024-11-11 | 0 | 10.68 | 10.48 | 10.68 | 10.68 | 10.68 | 2,000 | 21,360 | 10.680 | 10.29 | 10.10 | 10.29 | 10.29 | 10.29 | 2,075 | 10.292 | 0.19% |
| 2024-11-08 | 0 | 10.66 | 10.52 | - | 10.62 | 10.66 | 5,200 | 55,384 | 10.651 | 10.27 | 10.14 | - | 10.23 | 10.27 | 5,396 | 10.264 | 0.38% |
| 2024-11-07 | 0 | 10.62 | 10.56 | 10.68 | 10.28 | 10.62 | 30,000 | 315,856 | 10.529 | 10.23 | 10.18 | 10.29 | 9.907 | 10.23 | 31,130 | 10.146 | 0.00% |
| 2024-11-06 | 0 | 10.62 | 10.60 | 10.70 | 10.44 | 10.62 | 14,800 | 156,544 | 10.577 | 10.23 | 10.22 | 10.31 | 10.06 | 10.23 | 15,357 | 10.193 | -1.12% |
| 2024-11-05 | 0 | 10.74 | 10.62 | 10.74 | 10.48 | 11.34 | 260,000 | 2,822,784 | 10.857 | 10.35 | 10.23 | 10.35 | 10.10 | 10.93 | 269,790 | 10.463 | -4.11% |
| 2024-11-04 | 0 | 11.20 | 11.18 | 11.20 | 11.20 | 11.56 | 40,000 | 453,976 | 11.349 | 10.79 | 10.77 | 10.79 | 10.79 | 11.14 | 41,506 | 10.938 | -1.41% |
| 2024-11-01 | 0 | 11.36 | 10.88 | 11.36 | 11.90 | 11.90 | 4,800 | 57,120 | 11.900 | 10.95 | 10.49 | 10.95 | 11.47 | 11.47 | 4,981 | 11.468 | -2.74% |
| 2024-10-31 | 0 | 11.68 | - | 11.80 | 11.68 | 11.68 | 800 | 9,344 | 11.680 | 11.26 | - | 11.37 | 11.26 | 11.26 | 830 | 11.256 | 0.86% |
| 2024-10-30 | 0 | 11.58 | 11.36 | 11.86 | 11.36 | 11.98 | 165,600 | 1,927,280 | 11.638 | 11.16 | 10.95 | 11.43 | 10.95 | 11.55 | 171,836 | 11.216 | -2.36% |
| 2024-10-29 | 0 | 11.86 | 11.58 | 11.86 | - | - | 0 | 0 | - | 11.43 | 11.16 | 11.43 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 11.86 | 11.52 | 11.86 | 11.44 | 11.86 | 13,600 | 159,936 | 11.760 | 11.43 | 11.10 | 11.43 | 11.02 | 11.43 | 14,112 | 11.333 | -2.95% |
| 2024-10-25 | 0 | 12.22 | 11.86 | 12.22 | 12.12 | 12.64 | 11,200 | 138,024 | 12.324 | 11.78 | 11.43 | 11.78 | 11.68 | 12.18 | 11,622 | 11.876 | -1.93% |
| 2024-10-24 | 0 | 12.46 | 12.30 | 12.46 | 12.24 | 12.54 | 37,600 | 463,744 | 12.334 | 12.01 | 11.85 | 12.01 | 11.80 | 12.08 | 39,016 | 11.886 | -1.89% |
| 2024-10-23 | 0 | 12.70 | 12.62 | 12.70 | 12.62 | 13.02 | 19,600 | 250,704 | 12.791 | 12.24 | 12.16 | 12.24 | 12.16 | 12.55 | 20,338 | 12.327 | -2.91% |
| 2024-10-22 | 0 | 13.08 | 12.92 | 13.08 | 13.00 | 13.08 | 10,000 | 130,336 | 13.034 | 12.61 | 12.45 | 12.61 | 12.53 | 12.61 | 10,377 | 12.561 | 0.15% |
| 2024-10-21 | 0 | 13.06 | 12.94 | 13.06 | 12.90 | 13.34 | 18,400 | 240,784 | 13.086 | 12.59 | 12.47 | 12.59 | 12.43 | 12.86 | 19,093 | 12.611 | -2.83% |
| 2024-10-18 | 0 | 13.44 | 13.10 | 13.44 | 13.00 | 13.60 | 216,800 | 3,033,776 | 13.993 | 12.95 | 12.62 | 12.95 | 12.53 | 13.11 | 224,963 | 13.486 | -1.32% |
| 2024-10-17 | 0 | 13.62 | 13.20 | 13.62 | 13.38 | 13.74 | 165,600 | 2,261,816 | 13.658 | 13.13 | 12.72 | 13.13 | 12.89 | 13.24 | 171,836 | 13.163 | 0.00% |
| 2024-10-16 | 0 | 13.62 | 13.30 | 13.70 | 13.20 | 13.68 | 178,800 | 2,395,712 | 13.399 | 13.13 | 12.82 | 13.20 | 12.72 | 13.18 | 185,533 | 12.913 | 0.44% |
| 2024-10-15 | 0 | 13.56 | 13.32 | 13.56 | 12.94 | 13.60 | 168,000 | 2,236,168 | 13.311 | 13.07 | 12.84 | 13.07 | 12.47 | 13.11 | 174,326 | 12.828 | 1.65% |
| 2024-10-14 | 0 | 13.34 | 13.22 | 13.34 | 13.20 | 13.44 | 168,800 | 2,252,176 | 13.342 | 12.86 | 12.74 | 12.86 | 12.72 | 12.95 | 175,156 | 12.858 | -0.74% |
| 2024-10-10 | 0 | 13.44 | 13.30 | 13.44 | 13.30 | 13.72 | 183,600 | 2,476,576 | 13.489 | 12.95 | 12.82 | 12.95 | 12.82 | 13.22 | 190,513 | 12.999 | -0.15% |
| 2024-10-09 | 0 | 13.46 | 13.32 | 13.74 | 13.24 | 13.88 | 165,200 | 2,226,280 | 13.476 | 12.97 | 12.84 | 13.24 | 12.76 | 13.38 | 171,420 | 12.987 | -1.90% |
| 2024-10-08 | 0 | 13.72 | 13.36 | 13.72 | 12.02 | 13.96 | 240,400 | 3,254,488 | 13.538 | 13.22 | 12.88 | 13.22 | 11.58 | 13.45 | 249,452 | 13.047 | -0.58% |
| 2024-10-07 | 0 | 13.80 | 13.32 | 13.80 | 13.02 | 13.80 | 260,000 | 3,453,384 | 13.282 | 13.30 | 12.84 | 13.30 | 12.55 | 13.30 | 269,790 | 12.800 | 4.07% |
| 2024-10-04 | 0 | 13.26 | 13.22 | 13.46 | 12.98 | 13.64 | 132,800 | 1,752,136 | 13.194 | 12.78 | 12.74 | 12.97 | 12.51 | 13.15 | 137,800 | 12.715 | -2.93% |
| 2024-10-03 | 0 | 13.66 | 13.00 | 13.66 | 13.00 | 13.82 | 108,400 | 1,452,856 | 13.403 | 13.16 | 12.53 | 13.16 | 12.53 | 13.32 | 112,482 | 12.916 | -1.30% |
| 2024-10-02 | 0 | 13.84 | 13.68 | 13.84 | 13.34 | 13.84 | 181,600 | 2,471,144 | 13.608 | 13.34 | 13.18 | 13.34 | 12.86 | 13.34 | 188,438 | 13.114 | 0.00% |
| 2024-09-30 | 0 | 13.84 | - | 13.84 | 13.82 | 14.10 | 63,200 | 882,832 | 13.969 | 13.34 | - | 13.34 | 13.32 | 13.59 | 65,580 | 13.462 | -1.00% |
| 2024-09-27 | 0 | 13.98 | 13.98 | 14.10 | 13.88 | 14.30 | 120,400 | 1,693,368 | 14.065 | 13.47 | 13.47 | 13.59 | 13.38 | 13.78 | 124,934 | 13.554 | -0.14% |
| 2024-09-26 | 0 | 14.00 | 13.52 | 14.00 | 12.36 | 14.00 | 199,200 | 2,585,392 | 12.979 | 13.49 | 13.03 | 13.49 | 11.91 | 13.49 | 206,701 | 12.508 | 8.19% |
| 2024-09-25 | 0 | 12.94 | 12.90 | 12.94 | 12.92 | 13.62 | 128,000 | 1,697,480 | 13.262 | 12.47 | 12.43 | 12.47 | 12.45 | 13.13 | 132,820 | 12.780 | -4.15% |
| 2024-09-24 | 0 | 13.50 | 13.50 | 13.76 | 13.50 | 14.06 | 186,000 | 2,602,552 | 13.992 | 13.01 | 13.01 | 13.26 | 13.01 | 13.55 | 193,004 | 13.484 | -3.43% |
| 2024-09-23 | 0 | 13.98 | 13.92 | 14.00 | 13.80 | 14.14 | 167,600 | 2,340,312 | 13.964 | 13.47 | 13.41 | 13.49 | 13.30 | 13.63 | 173,911 | 13.457 | -0.14% |
| 2024-09-20 | 0 | 14.00 | 13.98 | 14.20 | 13.96 | 14.32 | 165,200 | 2,326,456 | 14.083 | 13.49 | 13.47 | 13.68 | 13.45 | 13.80 | 171,420 | 13.572 | -1.41% |
| 2024-09-19 | 0 | 14.20 | 14.12 | 14.20 | 13.98 | 14.40 | 166,000 | 2,360,520 | 14.220 | 13.68 | 13.61 | 13.68 | 13.47 | 13.88 | 172,251 | 13.704 | -0.28% |
| 2024-09-17 | 0 | 14.24 | 14.24 | 14.34 | 14.16 | 14.44 | 166,800 | 2,384,216 | 14.294 | 13.72 | 13.72 | 13.82 | 13.65 | 13.92 | 173,081 | 13.775 | -0.56% |
| 2024-09-16 | 0 | 14.32 | 14.10 | 14.32 | 14.12 | 14.40 | 166,800 | 2,378,808 | 14.261 | 13.80 | 13.59 | 13.80 | 13.61 | 13.88 | 173,081 | 13.744 | 0.85% |
| 2024-09-13 | 0 | 14.20 | 14.02 | 14.20 | 13.92 | 14.20 | 165,600 | 2,321,776 | 14.020 | 13.68 | 13.51 | 13.68 | 13.41 | 13.68 | 171,836 | 13.512 | 0.14% |
| 2024-09-12 | 0 | 14.18 | 14.16 | 14.18 | 13.78 | 14.20 | 180,000 | 2,512,560 | 13.959 | 13.67 | 13.65 | 13.67 | 13.28 | 13.68 | 186,778 | 13.452 | 1.72% |
| 2024-09-11 | 0 | 13.94 | 13.82 | 13.94 | 13.82 | 13.94 | 9,600 | 133,144 | 13.869 | 13.43 | 13.32 | 13.43 | 13.32 | 13.43 | 9,961 | 13.366 | -0.57% |
| 2024-09-10 | 0 | 14.02 | 13.82 | 14.04 | 13.92 | 14.12 | 7,600 | 106,248 | 13.980 | 13.51 | 13.32 | 13.53 | 13.41 | 13.61 | 7,886 | 13.473 | 0.00% |
| 2024-09-09 | 0 | 14.02 | 13.66 | 14.20 | 14.02 | 14.20 | 4,400 | 61,832 | 14.053 | 13.51 | 13.16 | 13.68 | 13.51 | 13.68 | 4,566 | 13.543 | -0.57% |
| 2024-09-05 | 0 | 14.10 | 14.10 | 14.20 | 13.00 | 14.20 | 306,400 | 4,160,344 | 13.578 | 13.59 | 13.59 | 13.68 | 12.53 | 13.68 | 317,937 | 13.085 | 2.47% |
| 2024-09-04 | 0 | 13.76 | 13.76 | 13.98 | 13.70 | 14.38 | 194,800 | 2,726,976 | 13.999 | 13.26 | 13.26 | 13.47 | 13.20 | 13.86 | 202,135 | 13.491 | -6.14% |
| 2024-09-03 | 0 | 14.66 | 14.40 | 14.66 | 14.32 | 14.66 | 43,600 | 628,824 | 14.423 | 14.13 | 13.88 | 14.13 | 13.80 | 14.13 | 45,242 | 13.899 | 0.96% |
| 2024-09-02 | 0 | 14.52 | 14.40 | 14.52 | 14.22 | 14.64 | 61,600 | 889,648 | 14.442 | 13.99 | 13.88 | 13.99 | 13.70 | 14.11 | 63,919 | 13.918 | -0.55% |
| 2024-08-30 | 0 | 14.60 | 14.60 | 14.68 | 14.04 | 14.80 | 199,600 | 2,911,968 | 14.589 | 14.07 | 14.07 | 14.15 | 13.53 | 14.26 | 207,116 | 14.060 | 1.81% |
| 2024-08-29 | 0 | 14.34 | 14.20 | 14.34 | 13.70 | 14.34 | 210,400 | 2,928,800 | 13.920 | 13.82 | 13.68 | 13.82 | 13.20 | 13.82 | 218,322 | 13.415 | 1.99% |
| 2024-08-28 | 0 | 14.06 | 13.80 | 14.06 | 13.66 | 14.06 | 14,800 | 204,376 | 13.809 | 13.55 | 13.30 | 13.55 | 13.16 | 13.55 | 15,357 | 13.308 | 0.00% |
| 2024-08-27 | 0 | 14.06 | 13.82 | 14.06 | 13.00 | 14.30 | 194,000 | 2,651,248 | 13.666 | 13.55 | 13.32 | 13.55 | 12.53 | 13.78 | 201,305 | 13.170 | -1.26% |
| 2024-08-26 | 0 | 14.24 | 14.24 | 14.26 | 14.04 | 14.40 | 166,800 | 2,378,392 | 14.259 | 13.72 | 13.72 | 13.74 | 13.53 | 13.88 | 173,081 | 13.742 | 0.42% |
| 2024-08-23 | 0 | 14.18 | 14.00 | 14.18 | 13.92 | 14.18 | 14,000 | 196,592 | 14.042 | 13.67 | 13.49 | 13.67 | 13.41 | 13.67 | 14,527 | 13.533 | 1.29% |
| 2024-08-22 | 0 | 14.00 | 13.88 | 14.00 | 13.62 | 14.04 | 170,400 | 2,366,488 | 13.888 | 13.49 | 13.38 | 13.49 | 13.13 | 13.53 | 176,816 | 13.384 | 2.04% |
| 2024-08-21 | 0 | 13.72 | 13.72 | 13.74 | 13.28 | 13.78 | 175,600 | 2,353,880 | 13.405 | 13.22 | 13.22 | 13.24 | 12.80 | 13.28 | 182,212 | 12.918 | 1.33% |
| 2024-08-20 | 0 | 13.54 | 13.54 | 13.86 | 13.32 | 14.06 | 173,200 | 2,347,880 | 13.556 | 13.05 | 13.05 | 13.36 | 12.84 | 13.55 | 179,722 | 13.064 | -0.44% |
| 2024-08-19 | 0 | 13.60 | 13.60 | 13.84 | 13.54 | 14.40 | 123,600 | 1,709,496 | 13.831 | 13.11 | 13.11 | 13.34 | 13.05 | 13.88 | 128,254 | 13.329 | -7.48% |
| 2024-08-16 | 0 | 14.70 | 14.12 | 14.70 | 14.34 | 14.70 | 14,000 | 202,224 | 14.445 | 14.17 | 13.61 | 14.17 | 13.82 | 14.17 | 14,527 | 13.920 | 1.80% |
| 2024-08-15 | 0 | 14.44 | 14.42 | 14.50 | 14.30 | 14.56 | 164,800 | 2,381,816 | 14.453 | 13.92 | 13.90 | 13.97 | 13.78 | 14.03 | 171,005 | 13.928 | 1.69% |
| 2024-08-14 | 0 | 14.20 | 14.20 | 14.40 | 14.00 | 14.50 | 169,200 | 2,417,016 | 14.285 | 13.68 | 13.68 | 13.88 | 13.49 | 13.97 | 175,571 | 13.767 | -1.39% |
| 2024-08-13 | 0 | 14.40 | 14.30 | 14.34 | 13.90 | 14.40 | 50,400 | 712,880 | 14.144 | 13.88 | 13.78 | 13.82 | 13.40 | 13.88 | 52,298 | 13.631 | -2.31% |
| 2024-08-12 | 0 | 14.74 | 14.48 | 14.82 | 14.30 | 15.00 | 168,000 | 2,473,360 | 14.722 | 14.21 | 13.95 | 14.28 | 13.78 | 14.46 | 174,326 | 14.188 | 1.94% |
| 2024-08-09 | 0 | 14.46 | 14.06 | 14.46 | 13.92 | 14.48 | 34,400 | 487,040 | 14.158 | 13.94 | 13.55 | 13.94 | 13.41 | 13.95 | 35,695 | 13.644 | 1.54% |
| 2024-08-08 | 0 | 14.24 | 13.98 | 14.24 | 13.60 | 14.50 | 62,800 | 879,008 | 13.997 | 13.72 | 13.47 | 13.72 | 13.11 | 13.97 | 65,165 | 13.489 | 1.71% |
| 2024-08-07 | 0 | 14.00 | 14.00 | 14.04 | 13.96 | 14.50 | 72,800 | 1,029,160 | 14.137 | 13.49 | 13.49 | 13.53 | 13.45 | 13.97 | 75,541 | 13.624 | -2.37% |
| 2024-08-06 | 0 | 14.34 | 14.08 | 14.34 | 13.48 | 14.34 | 173,600 | 2,429,496 | 13.995 | 13.82 | 13.57 | 13.82 | 12.99 | 13.82 | 180,137 | 13.487 | 0.56% |
| 2024-08-05 | 0 | 14.26 | 14.06 | 14.50 | 13.98 | 14.56 | 300,000 | 4,267,256 | 14.224 | 13.74 | 13.55 | 13.97 | 13.47 | 14.03 | 311,296 | 13.708 | -0.83% |
| 2024-08-02 | 0 | 14.38 | 14.38 | 14.50 | 14.18 | 14.68 | 170,000 | 2,453,768 | 14.434 | 13.86 | 13.86 | 13.97 | 13.67 | 14.15 | 176,401 | 13.910 | 0.70% |
| 2024-08-01 | 0 | 14.28 | 14.26 | 14.58 | 13.64 | 15.08 | 355,200 | 5,023,624 | 14.143 | 13.76 | 13.74 | 14.05 | 13.15 | 14.53 | 368,575 | 13.630 | -5.43% |
| 2024-07-31 | 0 | 15.10 | 15.10 | 15.16 | 14.80 | 15.34 | 496,000 | 7,484,696 | 15.090 | 14.55 | 14.55 | 14.61 | 14.26 | 14.78 | 514,676 | 14.543 | 0.53% |
| 2024-07-30 | 0 | 15.02 | 15.02 | 15.10 | 13.88 | 15.16 | 576,800 | 8,597,792 | 14.906 | 14.47 | 14.47 | 14.55 | 13.38 | 14.61 | 598,519 | 14.365 | 1.76% |
| 2024-07-29 | 0 | 14.76 | 14.66 | 14.76 | 13.92 | 15.06 | 686,800 | 10,079,144 | 14.676 | 14.22 | 14.13 | 14.22 | 13.41 | 14.51 | 712,661 | 14.143 | 2.79% |
| 2024-07-26 | 0 | 14.36 | 14.36 | 14.60 | 14.16 | 14.92 | 227,600 | 3,310,472 | 14.545 | 13.84 | 13.84 | 14.07 | 13.65 | 14.38 | 236,170 | 14.017 | -2.18% |
| 2024-07-25 | 0 | 14.68 | 14.68 | 14.86 | 13.94 | 15.18 | 2,410,000 | 35,962,824 | 14.922 | 14.15 | 14.15 | 14.32 | 13.43 | 14.63 | 2,500,747 | 14.381 | 3.53% |
| 2024-07-24 | 0 | 14.18 | 14.16 | 14.20 | 13.80 | 14.50 | 1,559,200 | 21,962,312 | 14.086 | 13.67 | 13.65 | 13.68 | 13.30 | 13.97 | 1,617,910 | 13.574 | 1.14% |
| 2024-07-23 | 0 | 14.02 | 14.00 | 14.02 | 12.96 | 14.26 | 2,004,400 | 27,528,640 | 13.734 | 13.51 | 13.49 | 13.51 | 12.49 | 13.74 | 2,079,874 | 13.236 | 2.79% |
| 2024-07-22 | 0 | 13.64 | 13.36 | 13.64 | 12.84 | 13.64 | 757,600 | 10,147,104 | 13.394 | 13.15 | 12.88 | 13.15 | 12.37 | 13.15 | 786,127 | 12.908 | 4.60% |
| 2024-07-19 | 0 | 13.04 | 13.02 | 13.14 | 12.32 | 13.24 | 518,400 | 6,637,056 | 12.803 | 12.57 | 12.55 | 12.66 | 11.87 | 12.76 | 537,920 | 12.338 | 1.72% |
| 2024-07-18 | 0 | 12.82 | 12.82 | 12.92 | 11.42 | 13.18 | 1,288,000 | 16,326,976 | 12.676 | 12.35 | 12.35 | 12.45 | 11.01 | 12.70 | 1,336,499 | 12.216 | 11.48% |
| 2024-07-17 | 0 | 11.50 | 11.32 | 11.52 | 10.70 | 11.54 | 309,200 | 3,461,792 | 11.196 | 11.08 | 10.91 | 11.10 | 10.31 | 11.12 | 320,843 | 10.790 | 2.68% |
| 2024-07-16 | 0 | 11.20 | 10.98 | 11.20 | 10.56 | 11.32 | 201,200 | 2,179,640 | 10.833 | 10.79 | 10.58 | 10.79 | 10.18 | 10.91 | 208,776 | 10.440 | 2.75% |
| 2024-07-15 | 0 | 10.90 | 10.90 | 11.08 | 10.68 | 12.16 | 350,000 | 3,924,400 | 11.213 | 10.50 | 10.50 | 10.68 | 10.29 | 11.72 | 363,179 | 10.806 | -9.92% |
| 2024-07-12 | 0 | 12.10 | 12.08 | 12.10 | 11.60 | 12.40 | 560,400 | 6,665,200 | 11.894 | 11.66 | 11.64 | 11.66 | 11.18 | 11.95 | 581,501 | 11.462 | 1.00% |
| 2024-07-11 | 0 | 11.98 | 11.66 | 11.98 | 11.30 | 12.16 | 348,000 | 4,087,120 | 11.745 | 11.55 | 11.24 | 11.55 | 10.89 | 11.72 | 361,104 | 11.318 | 0.84% |
| 2024-07-10 | 0 | 11.88 | 11.88 | 12.00 | 11.82 | 12.96 | 513,434 | 6,420,519 | 12.505 | 11.45 | 11.45 | 11.56 | 11.39 | 12.49 | 532,767 | 12.051 | -1.00% |
| 2024-07-09 | 0 | 12.00 | 12.00 | 12.06 | 10.70 | 12.34 | 4,915,600 | 57,803,464 | 11.759 | 11.56 | 11.56 | 11.62 | 10.31 | 11.89 | 5,100,693 | 11.332 | 14.07% |
| 2024-07-08 | 0 | 10.52 | 10.52 | 10.58 | 10.10 | 10.74 | 1,272,000 | 13,348,664 | 10.494 | 10.14 | 10.14 | 10.20 | 9.733 | 10.35 | 1,319,896 | 10.113 | 4.16% |
| 2024-07-05 | 0 | 10.10 | 10.10 | 10.20 | 9.880 | 10.80 | 1,038,400 | 10,563,432 | 10.173 | 9.733 | 9.733 | 9.830 | 9.521 | 10.41 | 1,077,500 | 9.8036 | -2.51% |
| 2024-07-04 | 0 | 10.36 | 10.36 | 10.44 | 9.720 | 10.74 | 999,600 | 10,260,060 | 10.264 | 9.984 | 9.984 | 10.06 | 9.367 | 10.35 | 1,037,239 | 9.8917 | 6.58% |
| 2024-07-03 | 0 | 9.720 | 9.600 | 9.650 | 9.400 | 9.720 | 1,710,400 | 16,519,428 | 9.6582 | 9.367 | 9.252 | 9.300 | 9.059 | 9.367 | 1,774,804 | 9.3077 | 0.21% |
| 2024-07-02 | 0 | 9.700 | 9.700 | 9.750 | 9.080 | 9.800 | 2,909,200 | 28,116,140 | 9.6646 | 9.348 | 9.348 | 9.396 | 8.751 | 9.444 | 3,018,743 | 9.3139 | 8.62% |
| 2024-06-28 | 0 | 8.930 | 8.930 | 9.070 | 8.110 | 9.300 | 1,612,000 | 14,410,764 | 8.9397 | 8.606 | 8.606 | 8.741 | 7.816 | 8.963 | 1,672,699 | 8.6153 | 6.95% |
| 2024-06-27 | 0 | 8.350 | 8.250 | 8.350 | 8.220 | 8.500 | 20,400 | 169,276 | 8.2978 | 8.047 | 7.951 | 8.047 | 7.922 | 8.192 | 21,168 | 7.9967 | -0.12% |
| 2024-06-26 | 0 | 8.360 | 8.250 | 8.360 | 8.240 | 8.560 | 172,800 | 1,459,496 | 8.4462 | 8.057 | 7.951 | 8.057 | 7.941 | 8.249 | 179,307 | 8.1397 | -1.53% |
| 2024-06-25 | 0 | 8.490 | 8.400 | 8.490 | 8.370 | 9.220 | 1,244,800 | 10,662,880 | 8.5659 | 8.182 | 8.095 | 8.182 | 8.066 | 8.885 | 1,291,672 | 8.2551 | 0.59% |
| 2024-06-24 | 0 | 8.440 | 8.420 | 8.450 | 8.030 | 8.730 | 558,000 | 4,731,180 | 8.4788 | 8.134 | 8.114 | 8.143 | 7.739 | 8.413 | 579,011 | 8.1711 | 0.84% |
| 2024-06-21 | 0 | 8.370 | 8.350 | 8.410 | 8.080 | 8.490 | 304,400 | 2,498,844 | 8.2091 | 8.066 | 8.047 | 8.105 | 7.787 | 8.182 | 315,862 | 7.9112 | 3.72% |
| 2024-06-20 | 0 | 8.070 | 8.070 | 8.100 | 8.030 | 8.330 | 273,600 | 2,216,056 | 8.0996 | 7.777 | 7.777 | 7.806 | 7.739 | 8.028 | 283,902 | 7.8057 | -0.62% |
| 2024-06-19 | 0 | 8.120 | 8.120 | 8.200 | 8.080 | 8.440 | 196,800 | 1,606,112 | 8.1611 | 7.825 | 7.825 | 7.902 | 7.787 | 8.134 | 204,210 | 7.8650 | -0.98% |
| 2024-06-18 | 0 | 8.200 | 8.180 | 8.200 | 7.850 | 8.310 | 207,600 | 1,694,588 | 8.1628 | 7.902 | 7.883 | 7.902 | 7.565 | 8.008 | 215,417 | 7.8665 | 1.86% |
| 2024-06-17 | 0 | 8.050 | 8.050 | 8.080 | 8.030 | 8.580 | 227,600 | 1,861,224 | 8.1776 | 7.758 | 7.758 | 7.787 | 7.739 | 8.269 | 236,170 | 7.8809 | -1.35% |
| 2024-06-14 | 0 | 8.160 | 8.120 | 8.160 | 8.160 | 8.600 | 209,600 | 1,739,276 | 8.2981 | 7.864 | 7.825 | 7.864 | 7.864 | 8.288 | 217,492 | 7.9970 | -1.21% |
| 2024-06-13 | 0 | 8.260 | 8.240 | 8.260 | 8.220 | 8.460 | 205,200 | 1,712,836 | 8.3472 | 7.960 | 7.941 | 7.960 | 7.922 | 8.153 | 212,927 | 8.0443 | 0.49% |
| 2024-06-12 | 0 | 8.220 | 8.220 | 8.250 | 8.130 | 8.700 | 217,600 | 1,808,352 | 8.3104 | 7.922 | 7.922 | 7.951 | 7.835 | 8.384 | 225,794 | 8.0089 | -1.91% |
| 2024-06-11 | 0 | 8.380 | 8.250 | 8.380 | 8.170 | 8.900 | 190,400 | 1,622,484 | 8.5214 | 8.076 | 7.951 | 8.076 | 7.874 | 8.577 | 197,569 | 8.2122 | 0.36% |
| 2024-06-07 | 0 | 8.350 | 8.350 | 8.440 | 8.310 | 8.560 | 269,200 | 2,260,472 | 8.3970 | 8.047 | 8.047 | 8.134 | 8.008 | 8.249 | 279,336 | 8.0923 | -1.76% |
| 2024-06-06 | 0 | 8.500 | 8.500 | 8.520 | 8.400 | 8.630 | 294,000 | 2,511,928 | 8.5440 | 8.192 | 8.192 | 8.211 | 8.095 | 8.317 | 305,070 | 8.2339 | -1.51% |
| 2024-06-05 | 0 | 8.630 | 8.600 | 8.630 | 8.580 | 8.880 | 235,600 | 2,062,164 | 8.7528 | 8.317 | 8.288 | 8.317 | 8.269 | 8.558 | 244,471 | 8.4352 | -0.92% |
| 2024-06-04 | 0 | 8.710 | 8.710 | 8.760 | 8.440 | 9.430 | 350,400 | 3,045,484 | 8.6914 | 8.394 | 8.394 | 8.442 | 8.134 | 9.088 | 363,594 | 8.3761 | 0.93% |
| 2024-06-03 | 0 | 8.630 | 8.620 | 9.000 | 8.430 | 9.660 | 334,000 | 2,955,032 | 8.8474 | 8.317 | 8.307 | 8.673 | 8.124 | 9.309 | 346,576 | 8.5263 | -10.66% |
| 2024-05-31 | 0 | 9.660 | 9.480 | 9.660 | 8.690 | 9.700 | 690,800 | 6,377,748 | 9.2324 | 9.309 | 9.136 | 9.309 | 8.375 | 9.348 | 716,811 | 8.8974 | 6.86% |
| 2024-05-30 | 0 | 9.040 | 8.890 | 9.040 | 8.680 | 9.080 | 383,200 | 3,416,224 | 8.9150 | 8.712 | 8.567 | 8.712 | 8.365 | 8.751 | 397,629 | 8.5915 | 2.03% |
| 2024-05-29 | 0 | 8.860 | 8.850 | 8.920 | 8.580 | 9.150 | 547,600 | 4,885,160 | 8.9210 | 8.538 | 8.529 | 8.596 | 8.269 | 8.818 | 568,219 | 8.5973 | -0.45% |
| 2024-05-28 | 0 | 8.900 | 8.820 | 8.900 | 8.570 | 8.980 | 322,400 | 2,831,708 | 8.7832 | 8.577 | 8.500 | 8.577 | 8.259 | 8.654 | 334,540 | 8.4645 | 3.97% |
| 2024-05-27 | 0 | 8.560 | 8.560 | 8.690 | 8.400 | 8.660 | 182,000 | 1,555,296 | 8.5456 | 8.249 | 8.249 | 8.375 | 8.095 | 8.346 | 188,853 | 8.2355 | -1.50% |
| 2024-05-24 | 0 | 8.690 | 8.680 | 8.690 | 8.210 | 8.760 | 317,600 | 2,684,984 | 8.4540 | 8.375 | 8.365 | 8.375 | 7.912 | 8.442 | 329,559 | 8.1472 | 3.08% |
| 2024-05-23 | 0 | 8.430 | 8.370 | 8.500 | 8.310 | 9.380 | 275,600 | 2,333,564 | 8.4672 | 8.124 | 8.066 | 8.192 | 8.008 | 9.040 | 285,977 | 8.1600 | -1.22% |
| 2024-05-22 | 0 | 8.770 | 8.770 | 8.870 | 8.760 | 9.200 | 198,000 | 1,786,636 | 9.0234 | 8.224 | 8.224 | 8.318 | 8.215 | 8.627 | 211,144 | 8.4617 | -3.20% |
| 2024-05-21 | 0 | 9.060 | 9.020 | 9.080 | 8.560 | 9.060 | 364,800 | 3,211,276 | 8.8028 | 8.496 | 8.459 | 8.515 | 8.027 | 8.496 | 389,016 | 8.2549 | 2.72% |
| 2024-05-20 | 0 | 8.820 | 8.770 | 8.860 | 8.650 | 8.910 | 539,200 | 4,721,444 | 8.7564 | 8.271 | 8.224 | 8.308 | 8.112 | 8.355 | 574,993 | 8.2113 | 3.16% |
| 2024-05-17 | 0 | 8.550 | 8.390 | 8.550 | 8.380 | 8.600 | 294,400 | 2,495,256 | 8.4757 | 8.018 | 7.868 | 8.018 | 7.858 | 8.065 | 313,943 | 7.9481 | 0.47% |
| 2024-05-16 | 0 | 8.510 | 8.440 | 8.510 | 8.390 | 8.800 | 209,200 | 1,796,044 | 8.5853 | 7.980 | 7.915 | 7.980 | 7.868 | 8.252 | 223,087 | 8.0509 | -3.19% |
| 2024-05-14 | 0 | 8.790 | 8.730 | 8.790 | 8.420 | 8.960 | 176,800 | 1,561,240 | 8.8305 | 8.243 | 8.187 | 8.243 | 7.896 | 8.402 | 188,536 | 8.2808 | 0.46% |
| 2024-05-13 | 0 | 8.750 | 8.690 | 8.770 | 8.450 | 8.850 | 176,800 | 1,536,860 | 8.6926 | 8.205 | 8.149 | 8.224 | 7.924 | 8.299 | 188,536 | 8.1515 | 0.00% |
| 2024-05-10 | 0 | 8.750 | 8.670 | 8.750 | 8.430 | 8.850 | 177,200 | 1,548,340 | 8.7378 | 8.205 | 8.130 | 8.205 | 7.905 | 8.299 | 188,963 | 8.1939 | 0.69% |
| 2024-05-09 | 0 | 8.690 | 8.620 | 8.770 | 8.490 | 8.870 | 176,400 | 1,545,528 | 8.7615 | 8.149 | 8.083 | 8.224 | 7.961 | 8.318 | 188,110 | 8.2161 | -0.69% |
| 2024-05-08 | 0 | 8.750 | 8.600 | 8.750 | 8.400 | 8.780 | 236,800 | 2,038,872 | 8.6101 | 8.205 | 8.065 | 8.205 | 7.877 | 8.233 | 252,519 | 8.0741 | 4.54% |
| 2024-05-07 | 0 | 8.370 | 8.310 | 8.370 | 8.030 | 8.560 | 334,400 | 2,757,608 | 8.2464 | 7.849 | 7.793 | 7.849 | 7.530 | 8.027 | 356,598 | 7.7331 | 0.12% |
| 2024-05-06 | 0 | 8.360 | 8.300 | 8.360 | 8.180 | 8.790 | 261,600 | 2,189,976 | 8.3715 | 7.840 | 7.783 | 7.840 | 7.671 | 8.243 | 278,966 | 7.8503 | -2.79% |
| 2024-05-03 | 0 | 8.600 | 8.550 | 8.630 | 8.530 | 8.810 | 173,200 | 1,491,932 | 8.6139 | 8.065 | 8.018 | 8.093 | 7.999 | 8.262 | 184,697 | 8.0777 | -1.38% |
| 2024-05-02 | 0 | 8.720 | 8.710 | 8.820 | 8.630 | 8.890 | 174,800 | 1,538,872 | 8.8036 | 8.177 | 8.168 | 8.271 | 8.093 | 8.337 | 186,404 | 8.2556 | -0.91% |
| 2024-04-30 | 0 | 8.800 | 8.800 | 8.940 | 8.620 | 8.990 | 197,600 | 1,734,412 | 8.7774 | 8.252 | 8.252 | 8.383 | 8.083 | 8.430 | 210,717 | 8.2310 | -0.34% |
| 2024-04-29 | 0 | 8.830 | 8.720 | 8.840 | 8.700 | 8.930 | 222,000 | 1,962,940 | 8.8421 | 8.280 | 8.177 | 8.290 | 8.158 | 8.374 | 236,737 | 8.2917 | -1.23% |
| 2024-04-26 | 0 | 8.940 | 8.870 | 8.980 | 8.850 | 9.190 | 174,000 | 1,566,376 | 9.0022 | 8.383 | 8.318 | 8.421 | 8.299 | 8.618 | 185,550 | 8.4418 | -1.22% |
| 2024-04-25 | 0 | 9.050 | 8.870 | 9.060 | 8.710 | 9.100 | 171,200 | 1,534,704 | 8.9644 | 8.487 | 8.318 | 8.496 | 8.168 | 8.534 | 182,565 | 8.4064 | 1.69% |
| 2024-04-24 | 0 | 8.900 | 8.840 | 8.990 | 8.800 | 9.330 | 172,800 | 1,536,536 | 8.8920 | 8.346 | 8.290 | 8.430 | 8.252 | 8.749 | 184,271 | 8.3385 | 0.68% |
| 2024-04-23 | 0 | 8.840 | 8.760 | 8.980 | 8.840 | 9.100 | 451,200 | 4,238,752 | 9.3944 | 8.290 | 8.215 | 8.421 | 8.290 | 8.534 | 481,152 | 8.8096 | -1.23% |
| 2024-04-22 | 0 | 8.950 | 8.950 | 9.100 | 8.890 | 9.290 | 166,800 | 1,512,444 | 9.0674 | 8.393 | 8.393 | 8.534 | 8.337 | 8.712 | 177,873 | 8.5030 | -1.10% |
| 2024-04-19 | 0 | 9.050 | 9.020 | 9.050 | 8.750 | 9.340 | 214,800 | 1,920,456 | 8.9407 | 8.487 | 8.459 | 8.487 | 8.205 | 8.759 | 229,059 | 8.3841 | 0.89% |
| 2024-04-18 | 0 | 8.970 | 8.970 | 9.230 | 8.880 | 9.520 | 308,400 | 2,842,140 | 9.2158 | 8.412 | 8.412 | 8.655 | 8.327 | 8.927 | 328,872 | 8.6421 | -0.77% |
| 2024-04-17 | 0 | 9.040 | 8.860 | 9.040 | 8.590 | 9.050 | 261,600 | 2,309,764 | 8.8294 | 8.477 | 8.308 | 8.477 | 8.055 | 8.487 | 278,966 | 8.2797 | 5.24% |
| 2024-04-16 | 0 | 8.590 | 8.500 | 8.590 | 8.280 | 8.870 | 201,600 | 1,705,752 | 8.4611 | 8.055 | 7.971 | 8.055 | 7.765 | 8.318 | 214,983 | 7.9344 | -2.16% |
| 2024-04-15 | 0 | 8.780 | 8.770 | 8.800 | 8.750 | 8.990 | 177,200 | 1,568,300 | 8.8505 | 8.233 | 8.224 | 8.252 | 8.205 | 8.430 | 188,963 | 8.2995 | -2.88% |
| 2024-04-12 | 0 | 9.040 | 8.990 | 9.040 | 8.880 | 9.170 | 170,000 | 1,529,044 | 8.9944 | 8.477 | 8.430 | 8.477 | 8.327 | 8.599 | 181,285 | 8.4345 | 0.33% |
| 2024-04-11 | 0 | 9.010 | 8.920 | 9.100 | 8.830 | 9.170 | 171,200 | 1,536,336 | 8.9739 | 8.449 | 8.365 | 8.534 | 8.280 | 8.599 | 182,565 | 8.4153 | 0.11% |
| 2024-04-10 | 0 | 9.000 | 8.930 | 9.000 | 8.630 | 9.320 | 300,000 | 2,653,920 | 8.8464 | 8.440 | 8.374 | 8.440 | 8.093 | 8.740 | 319,915 | 8.2957 | 0.56% |
| 2024-04-09 | 0 | 8.950 | 8.750 | 8.950 | 8.690 | 9.200 | 188,400 | 1,689,812 | 8.9693 | 8.393 | 8.205 | 8.393 | 8.149 | 8.627 | 200,906 | 8.4109 | 1.59% |
| 2024-04-08 | 0 | 8.810 | 8.810 | 8.960 | 8.760 | 9.460 | 167,200 | 1,521,424 | 9.0994 | 8.262 | 8.262 | 8.402 | 8.215 | 8.871 | 178,299 | 8.5330 | -6.28% |
| 2024-04-05 | 0 | 9.400 | 9.160 | 9.400 | 8.940 | 9.590 | 272,000 | 2,497,908 | 9.1835 | 8.815 | 8.590 | 8.815 | 8.383 | 8.993 | 290,056 | 8.6118 | 1.51% |
| 2024-04-03 | 0 | 9.260 | 9.130 | 9.310 | 9.260 | 9.600 | 456,000 | 4,354,833 | 9.5501 | 8.684 | 8.562 | 8.730 | 8.684 | 9.002 | 486,270 | 8.9556 | -0.43% |
| 2024-04-02 | 0 | 9.300 | 9.300 | 9.460 | 8.780 | 9.530 | 260,000 | 2,429,148 | 9.3429 | 8.721 | 8.721 | 8.871 | 8.233 | 8.937 | 277,259 | 8.7613 | 0.54% |
| 2024-03-28 | 0 | 9.250 | 9.250 | 9.300 | 9.210 | 9.400 | 178,400 | 1,652,968 | 9.2655 | 8.674 | 8.674 | 8.721 | 8.637 | 8.815 | 190,243 | 8.6887 | 0.54% |
| 2024-03-27 | 0 | 9.200 | 9.200 | 9.370 | 9.110 | 9.680 | 218,800 | 2,033,756 | 9.2950 | 8.627 | 8.627 | 8.787 | 8.543 | 9.077 | 233,324 | 8.7164 | -2.95% |
| 2024-03-26 | 0 | 9.480 | 9.270 | 9.480 | 9.040 | 9.510 | 220,800 | 2,054,932 | 9.3068 | 8.890 | 8.693 | 8.890 | 8.477 | 8.918 | 235,457 | 8.7274 | -1.15% |
| 2024-03-25 | 0 | 9.590 | 9.410 | 9.590 | 9.400 | 9.650 | 301,600 | 2,866,068 | 9.5029 | 8.993 | 8.824 | 8.993 | 8.815 | 9.049 | 321,621 | 8.9113 | -0.62% |
| 2024-03-22 | 0 | 9.650 | 9.650 | 9.810 | 9.640 | 9.810 | 207,200 | 2,018,912 | 9.7438 | 9.049 | 9.049 | 9.199 | 9.040 | 9.199 | 220,954 | 9.1372 | -2.03% |
| 2024-03-21 | 0 | 9.850 | 9.640 | 9.850 | 9.580 | 9.850 | 55,200 | 537,536 | 9.7380 | 9.237 | 9.040 | 9.237 | 8.984 | 9.237 | 58,864 | 9.1318 | -0.91% |
| 2024-03-20 | 0 | 9.940 | 9.780 | 9.940 | 9.760 | 10.06 | 119,600 | 1,175,996 | 9.8327 | 9.321 | 9.171 | 9.321 | 9.152 | 9.434 | 127,539 | 9.2207 | -0.10% |
| 2024-03-19 | 0 | 9.950 | 9.900 | 10.06 | 9.770 | 10.30 | 152,400 | 1,537,028 | 10.085 | 9.331 | 9.284 | 9.434 | 9.162 | 9.659 | 162,517 | 9.4577 | 0.51% |
| 2024-03-18 | 0 | 9.900 | 9.900 | 10.08 | 9.660 | 10.08 | 88,000 | 867,916 | 9.8627 | 9.284 | 9.284 | 9.453 | 9.059 | 9.453 | 93,842 | 9.2487 | -1.00% |
| 2024-03-15 | 0 | 10.00 | 9.900 | 10.00 | 9.810 | 10.00 | 61,600 | 610,876 | 9.9168 | 9.378 | 9.284 | 9.378 | 9.199 | 9.378 | 65,689 | 9.2995 | 0.00% |
| 2024-03-14 | 0 | 10.00 | 9.780 | 10.00 | 9.780 | 10.16 | 70,000 | 696,020 | 9.9431 | 9.378 | 9.171 | 9.378 | 9.171 | 9.528 | 74,647 | 9.3242 | 0.81% |
| 2024-03-13 | 0 | 9.920 | 9.920 | 9.980 | 9.910 | 10.10 | 31,600 | 316,728 | 10.023 | 9.302 | 9.302 | 9.359 | 9.293 | 9.471 | 33,698 | 9.3991 | -0.60% |
| 2024-03-12 | 0 | 9.980 | 9.980 | 10.10 | 9.840 | 10.36 | 328,400 | 3,290,320 | 10.019 | 9.359 | 9.359 | 9.471 | 9.227 | 9.715 | 350,200 | 9.3955 | -1.19% |
| 2024-03-11 | 0 | 10.10 | 9.870 | 10.10 | 9.700 | 10.10 | 266,800 | 2,631,988 | 9.8650 | 9.471 | 9.256 | 9.471 | 9.096 | 9.471 | 284,511 | 9.2509 | 3.17% |
| 2024-03-08 | 0 | 9.790 | 9.700 | 9.800 | 9.620 | 10.12 | 274,400 | 2,674,272 | 9.7459 | 9.181 | 9.096 | 9.190 | 9.021 | 9.490 | 292,615 | 9.1392 | -3.26% |
| 2024-03-07 | 0 | 10.12 | 10.02 | 10.12 | 9.800 | 10.18 | 276,800 | 2,772,320 | 10.016 | 9.490 | 9.396 | 9.490 | 9.190 | 9.546 | 295,175 | 9.3921 | 3.05% |
| 2024-03-06 | 0 | 9.820 | 9.820 | 9.900 | 9.600 | 9.980 | 164,800 | 1,612,300 | 9.7834 | 9.209 | 9.209 | 9.284 | 9.002 | 9.359 | 175,740 | 9.1744 | 1.24% |
| 2024-03-05 | 0 | 9.700 | 9.660 | 9.800 | 9.600 | 9.990 | 285,200 | 2,799,496 | 9.8159 | 9.096 | 9.059 | 9.190 | 9.002 | 9.368 | 304,132 | 9.2049 | -2.02% |
| 2024-03-04 | 0 | 9.900 | 9.910 | 10.04 | 9.900 | 10.18 | 268,000 | 2,683,932 | 10.015 | 9.284 | 9.293 | 9.415 | 9.284 | 9.546 | 285,790 | 9.3913 | -1.39% |
| 2024-03-01 | 0 | 10.04 | 10.02 | 10.16 | 10.02 | 10.58 | 265,200 | 2,705,488 | 10.202 | 9.415 | 9.396 | 9.528 | 9.396 | 9.921 | 282,805 | 9.5666 | -3.28% |
| 2024-02-29 | 0 | 10.38 | 10.34 | 10.38 | 10.34 | 10.52 | 253,600 | 2,649,064 | 10.446 | 9.734 | 9.696 | 9.734 | 9.696 | 9.865 | 270,435 | 9.7956 | -1.14% |
| 2024-02-28 | 0 | 10.50 | 10.42 | 10.50 | 10.22 | 10.68 | 224,000 | 2,353,088 | 10.505 | 9.846 | 9.771 | 9.846 | 9.584 | 10.02 | 238,870 | 9.8509 | -1.69% |
| 2024-02-27 | 0 | 10.68 | 10.60 | 10.70 | 10.60 | 10.90 | 238,000 | 2,549,080 | 10.710 | 10.02 | 9.940 | 10.03 | 9.940 | 10.22 | 253,799 | 10.044 | -0.37% |
| 2024-02-26 | 0 | 10.72 | 10.60 | 10.72 | 10.20 | 10.80 | 246,000 | 2,597,720 | 10.560 | 10.05 | 9.940 | 10.05 | 9.565 | 10.13 | 262,330 | 9.9025 | 4.69% |
| 2024-02-23 | 0 | 10.24 | 10.24 | 10.26 | 10.10 | 10.44 | 237,600 | 2,433,448 | 10.242 | 9.603 | 9.603 | 9.621 | 9.471 | 9.790 | 253,372 | 9.6042 | -1.92% |
| 2024-02-22 | 0 | 10.44 | 10.44 | 10.60 | 10.40 | 10.68 | 232,000 | 2,435,192 | 10.497 | 9.790 | 9.790 | 9.940 | 9.753 | 10.02 | 247,401 | 9.8431 | -0.76% |
| 2024-02-21 | 0 | 10.52 | 10.46 | 10.52 | 10.34 | 10.72 | 220,000 | 2,310,288 | 10.501 | 9.865 | 9.809 | 9.865 | 9.696 | 10.05 | 234,604 | 9.8476 | -0.75% |
| 2024-02-20 | 0 | 10.60 | 10.60 | 10.64 | 10.16 | 10.66 | 234,800 | 2,455,352 | 10.457 | 9.940 | 9.940 | 9.978 | 9.528 | 9.996 | 250,387 | 9.8062 | 3.31% |
| 2024-02-19 | 0 | 10.26 | 10.26 | 10.30 | 10.14 | 11.00 | 271,600 | 2,819,312 | 10.380 | 9.621 | 9.621 | 9.659 | 9.509 | 10.32 | 289,629 | 9.7342 | -7.23% |
| 2024-02-16 | 0 | 11.06 | 10.94 | 11.06 | 10.30 | 11.10 | 322,000 | 3,431,704 | 10.657 | 10.37 | 10.26 | 10.37 | 9.659 | 10.41 | 343,375 | 9.9940 | 5.53% |
| 2024-02-15 | 0 | 10.48 | 10.32 | 10.48 | 10.16 | 11.40 | 510,800 | 5,526,936 | 10.820 | 9.828 | 9.678 | 9.828 | 9.528 | 10.69 | 544,708 | 10.147 | -4.03% |
| 2024-02-14 | 0 | 10.92 | 10.92 | 11.00 | 9.680 | 11.30 | 656,400 | 6,869,424 | 10.465 | 10.24 | 10.24 | 10.32 | 9.077 | 10.60 | 699,973 | 9.8138 | 11.43% |
| 2024-02-09 | 0 | 9.800 | 9.630 | 9.800 | 9.600 | 9.800 | 254,400 | 2,488,116 | 9.7803 | 9.190 | 9.031 | 9.190 | 9.002 | 9.190 | 271,288 | 9.1715 | 0.00% |
| 2024-02-08 | 0 | 9.800 | 9.630 | 9.800 | 9.600 | 9.860 | 242,400 | 2,372,468 | 9.7874 | 9.190 | 9.031 | 9.190 | 9.002 | 9.246 | 258,491 | 9.1781 | 0.00% |
| 2024-02-07 | 0 | 9.800 | 9.610 | 9.810 | 9.550 | 9.980 | 284,400 | 2,779,048 | 9.7716 | 9.190 | 9.012 | 9.199 | 8.956 | 9.359 | 303,279 | 9.1633 | 1.87% |
| 2024-02-06 | 0 | 9.620 | 9.530 | 9.620 | 9.390 | 9.740 | 250,400 | 2,414,628 | 9.6431 | 9.021 | 8.937 | 9.021 | 8.805 | 9.134 | 267,022 | 9.0428 | 2.45% |
| 2024-02-05 | 0 | 9.390 | 9.360 | 9.480 | 9.350 | 9.560 | 277,600 | 2,629,952 | 9.4739 | 8.805 | 8.777 | 8.890 | 8.768 | 8.965 | 296,028 | 8.8841 | -0.74% |
| 2024-02-02 | 0 | 9.460 | 9.400 | 9.550 | 9.420 | 9.690 | 264,400 | 2,534,964 | 9.5876 | 8.871 | 8.815 | 8.956 | 8.834 | 9.087 | 281,951 | 8.9908 | -2.47% |
| 2024-02-01 | 0 | 9.700 | 9.520 | 9.700 | 9.490 | 9.700 | 158,000 | 1,520,088 | 9.6208 | 9.096 | 8.927 | 9.096 | 8.899 | 9.096 | 168,488 | 9.0219 | -1.02% |
| 2024-01-31 | 0 | 9.800 | 9.450 | 9.800 | 9.350 | 9.800 | 296,800 | 2,862,512 | 9.6446 | 9.190 | 8.862 | 9.190 | 8.768 | 9.190 | 316,502 | 9.0442 | 0.82% |
| 2024-01-30 | 0 | 9.720 | 9.500 | 9.740 | 9.400 | 9.750 | 181,600 | 1,747,952 | 9.6253 | 9.115 | 8.909 | 9.134 | 8.815 | 9.143 | 193,655 | 9.0261 | 0.21% |
| 2024-01-29 | 0 | 9.700 | 9.700 | 9.750 | 9.330 | 9.700 | 294,400 | 2,815,004 | 9.5618 | 9.096 | 9.096 | 9.143 | 8.749 | 9.096 | 313,943 | 8.9666 | 2.11% |
| 2024-01-26 | 0 | 9.500 | 9.410 | 9.600 | 9.410 | 9.680 | 212,000 | 2,036,536 | 9.6063 | 8.909 | 8.824 | 9.002 | 8.824 | 9.077 | 226,073 | 9.0083 | -1.96% |
| 2024-01-25 | 0 | 9.690 | 9.450 | 9.690 | 9.240 | 9.700 | 166,800 | 1,585,412 | 9.5049 | 9.087 | 8.862 | 9.087 | 8.665 | 9.096 | 177,873 | 8.9132 | 3.64% |
| 2024-01-24 | 0 | 9.350 | 9.320 | 9.350 | 9.300 | 9.460 | 94,400 | 883,228 | 9.3562 | 8.768 | 8.740 | 8.768 | 8.721 | 8.871 | 100,666 | 8.7738 | -1.06% |
| 2024-01-23 | 0 | 9.450 | 9.420 | 9.490 | 9.360 | 9.510 | 34,800 | 329,116 | 9.4574 | 8.862 | 8.834 | 8.899 | 8.777 | 8.918 | 37,110 | 8.8686 | -0.42% |
| 2024-01-22 | 0 | 9.490 | 9.490 | 9.500 | 9.210 | 9.500 | 93,600 | 884,016 | 9.4446 | 8.899 | 8.899 | 8.909 | 8.637 | 8.909 | 99,813 | 8.8567 | -2.27% |
| 2024-01-19 | 0 | 9.710 | 9.710 | 9.720 | 9.600 | 9.800 | 103,200 | 1,001,540 | 9.7048 | 9.106 | 9.106 | 9.115 | 9.002 | 9.190 | 110,051 | 9.1007 | 0.10% |
| 2024-01-18 | 0 | 9.700 | 8.880 | 9.700 | 9.390 | 9.700 | 129,200 | 1,247,696 | 9.6571 | 9.096 | 8.327 | 9.096 | 8.805 | 9.096 | 137,777 | 9.0559 | 2.11% |
| 2024-01-17 | 0 | 9.500 | 9.500 | 9.520 | 9.490 | 9.790 | 217,600 | 2,071,868 | 9.5215 | 8.909 | 8.909 | 8.927 | 8.899 | 9.181 | 232,045 | 8.9287 | -3.85% |
| 2024-01-16 | 0 | 9.880 | 9.880 | 9.890 | 9.610 | 9.960 | 139,600 | 1,367,516 | 9.7960 | 9.265 | 9.265 | 9.274 | 9.012 | 9.340 | 148,867 | 9.1862 | 0.82% |
| 2024-01-15 | 0 | 9.800 | 9.800 | 9.840 | 9.680 | 10.02 | 239,600 | 2,344,144 | 9.7836 | 9.190 | 9.190 | 9.227 | 9.077 | 9.396 | 255,505 | 9.1745 | 1.14% |
| 2024-01-12 | 0 | 9.690 | 9.690 | 9.700 | 9.450 | 9.690 | 211,600 | 2,033,620 | 9.6107 | 9.087 | 9.087 | 9.096 | 8.862 | 9.087 | 225,646 | 9.0124 | 1.47% |
| 2024-01-11 | 0 | 9.550 | 9.550 | 9.580 | 8.990 | 9.650 | 360,800 | 3,390,652 | 9.3976 | 8.956 | 8.956 | 8.984 | 8.430 | 9.049 | 384,751 | 8.8126 | 4.37% |
| 2024-01-10 | 0 | 9.150 | 9.000 | 9.160 | 8.980 | 9.280 | 89,200 | 807,344 | 9.0509 | 8.580 | 8.440 | 8.590 | 8.421 | 8.702 | 95,121 | 8.4875 | 0.88% |
| 2024-01-09 | 0 | 9.070 | 9.020 | 9.200 | 8.920 | 9.300 | 190,400 | 1,753,856 | 9.2114 | 8.505 | 8.459 | 8.627 | 8.365 | 8.721 | 203,039 | 8.6380 | 1.11% |
| 2024-01-08 | 0 | 8.970 | 8.970 | 8.980 | 8.760 | 9.270 | 205,200 | 1,863,624 | 9.0820 | 8.412 | 8.412 | 8.421 | 8.215 | 8.693 | 218,822 | 8.5166 | -1.97% |
| 2024-01-05 | 0 | 9.150 | 9.100 | 9.300 | 9.060 | 9.500 | 120,800 | 1,123,784 | 9.3028 | 8.580 | 8.534 | 8.721 | 8.496 | 8.909 | 128,819 | 8.7237 | -3.68% |
| 2024-01-04 | 0 | 9.500 | 9.500 | 9.540 | 9.420 | 9.580 | 149,600 | 1,428,600 | 9.5495 | 8.909 | 8.909 | 8.946 | 8.834 | 8.984 | 159,531 | 8.9550 | 0.32% |
| 2024-01-03 | 0 | 9.470 | 9.470 | 9.500 | 8.850 | 9.680 | 320,000 | 3,022,224 | 9.4445 | 8.880 | 8.880 | 8.909 | 8.299 | 9.077 | 341,242 | 8.8565 | 4.53% |
| 2024-01-02 | 0 | 9.060 | 9.060 | 9.200 | 8.710 | 9.250 | 238,000 | 2,143,592 | 9.0067 | 8.496 | 8.496 | 8.627 | 8.168 | 8.674 | 253,799 | 8.4460 | 0.67% |
| 2023-12-29 | 0 | 9.000 | 8.000 | 9.000 | 9.000 | 9.680 | 1,688,400 | 15,817,800 | 9.3685 | 8.440 | 7.502 | 8.440 | 8.440 | 9.077 | 1,800,480 | 8.7853 | -0.22% |
| 2023-12-28 | 0 | 9.020 | 9.000 | 9.020 | 8.600 | 9.160 | 895,600 | 8,012,224 | 8.9462 | 8.459 | 8.440 | 8.459 | 8.065 | 8.590 | 955,052 | 8.3893 | 6.12% |
| 2023-12-27 | 0 | 8.500 | 8.500 | 8.560 | 7.800 | 8.500 | 910,800 | 7,294,648 | 8.0091 | 7.971 | 7.971 | 8.027 | 7.314 | 7.971 | 971,261 | 7.5105 | 12.14% |
| 2023-12-22 | 0 | 7.580 | 7.300 | 7.580 | 6.850 | 8.050 | 908,800 | 6,708,212 | 7.3814 | 7.108 | 6.846 | 7.108 | 6.424 | 7.549 | 969,128 | 6.9219 | -4.05% |
| 2023-12-21 | 0 | 7.900 | 7.870 | 7.900 | 7.800 | 8.970 | 963,600 | 7,963,914 | 8.2648 | 7.408 | 7.380 | 7.408 | 7.314 | 8.412 | 1,027,566 | 7.7503 | -12.22% |
| 2023-12-20 | 0 | 9.000 | 9.000 | 9.010 | 8.990 | 9.270 | 505,200 | 4,575,956 | 9.0577 | 8.440 | 8.440 | 8.449 | 8.430 | 8.693 | 538,736 | 8.4939 | -2.17% |
| 2023-12-19 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.440 | 928,800 | 8,591,476 | 9.2501 | 8.627 | 8.627 | 8.674 | 8.534 | 8.852 | 990,456 | 8.6743 | -2.65% |
| 2023-12-18 | 0 | 9.450 | 9.240 | 9.450 | 9.070 | 9.500 | 775,600 | 7,178,484 | 9.2554 | 8.862 | 8.665 | 8.862 | 8.505 | 8.909 | 827,086 | 8.6792 | -0.53% |
| 2023-12-15 | 0 | 9.500 | 9.270 | 9.500 | 9.030 | 9.500 | 742,000 | 6,921,332 | 9.3279 | 8.909 | 8.693 | 8.909 | 8.468 | 8.909 | 791,256 | 8.7473 | 2.15% |
| 2023-12-14 | 0 | 9.300 | 9.200 | 9.300 | 8.700 | 9.480 | 1,439,610 | 13,315,297 | 9.2492 | 8.721 | 8.627 | 8.721 | 8.158 | 8.890 | 1,535,174 | 8.6735 | 3.33% |
| 2023-12-13 | 0 | 9.000 | 8.880 | 9.000 | 8.480 | 9.670 | 3,122,800 | 28,246,764 | 9.0453 | 8.440 | 8.327 | 8.440 | 7.952 | 9.068 | 3,330,098 | 8.4823 | -7.22% |
| 2023-12-12 | 0 | 9.700 | 9.660 | 9.700 | 9.620 | 10.70 | 11,365,600 | 114,465,080 | 10.071 | 9.096 | 9.059 | 9.096 | 9.021 | 10.03 | 12,120,073 | 9.4443 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy