Henan Jinyuan Hydrogenated Chemicals Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02502  2023-12-20    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 0.390 0.380 0.390 0.385 0.390 62,000 23,880 0.3852 0.390 0.380 0.390 0.385 0.390 62,000 0.3852 2.63%
2025-12-23 0 0.380 0.375 0.395 0.380 0.405 224,000 89,400 0.3991 0.380 0.375 0.395 0.380 0.405 224,000 0.3991 -5.00%
2025-12-22 0 0.400 0.370 0.405 0.365 0.400 494,000 190,880 0.3864 0.400 0.370 0.405 0.365 0.400 494,000 0.3864 5.26%
2025-12-19 0 0.380 0.380 0.400 0.380 0.400 526,000 209,710 0.3987 0.380 0.380 0.400 0.380 0.400 526,000 0.3987 -6.17%
2025-12-18 0 0.405 0.370 0.405 0.365 0.410 362,000 138,210 0.3818 0.405 0.370 0.405 0.365 0.410 362,000 0.3818 6.58%
2025-12-17 0 0.380 0.350 0.380 0.365 0.440 1,076,000 422,270 0.3924 0.380 0.350 0.380 0.365 0.440 1,076,000 0.3924 -11.63%
2025-12-16 0 0.430 0.410 0.430 0.410 0.440 438,000 186,090 0.4249 0.430 0.410 0.430 0.410 0.440 438,000 0.4249 -4.44%
2025-12-15 0 0.450 0.410 0.475 0.400 0.450 434,000 182,050 0.4195 0.450 0.410 0.475 0.400 0.450 434,000 0.4195 2.27%
2025-12-12 0 0.440 0.400 0.440 0.410 0.450 402,000 173,410 0.4314 0.440 0.400 0.440 0.410 0.450 402,000 0.4314 -2.22%
2025-12-11 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2025-12-10 0 0.450 0.425 0.450 0.440 0.465 4,000 1,810 0.4525 0.450 0.425 0.450 0.440 0.465 4,000 0.4525 -1.10%
2025-12-09 0 0.455 0.400 0.455 0.425 0.455 364,000 158,960 0.4367 0.455 0.400 0.455 0.425 0.455 364,000 0.4367 0.00%
2025-12-08 0 0.455 0.430 0.460 0.430 0.455 202,000 87,820 0.4348 0.455 0.430 0.460 0.430 0.455 202,000 0.4348 3.41%
2025-12-05 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - -2.22%
2025-12-04 0 0.450 0.420 0.455 0.450 0.450 48,000 21,600 0.4500 0.450 0.420 0.455 0.450 0.450 48,000 0.4500 0.00%
2025-12-03 0 0.450 0.420 0.455 0.415 0.450 220,000 96,250 0.4375 0.450 0.420 0.455 0.415 0.450 220,000 0.4375 0.00%
2025-12-02 0 0.450 0.420 0.455 0.415 0.450 322,000 136,340 0.4234 0.450 0.420 0.455 0.415 0.450 322,000 0.4234 0.00%
2025-12-01 0 0.450 0.400 0.450 0.415 0.450 90,000 38,170 0.4241 0.450 0.400 0.450 0.415 0.450 90,000 0.4241 0.00%
2025-11-28 0 0.450 0.425 0.450 0.450 0.450 162,000 72,900 0.4500 0.450 0.425 0.450 0.450 0.450 162,000 0.4500 0.00%
2025-11-27 0 0.450 0.425 0.455 - - 0 0 - 0.450 0.425 0.455 - - 0 - 2.27%
2025-11-26 0 0.440 0.430 0.445 0.425 0.440 200,000 86,290 0.4315 0.440 0.430 0.445 0.425 0.440 200,000 0.4315 3.53%
2025-11-25 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2025-11-24 0 0.425 0.425 0.435 0.425 0.430 96,000 41,380 0.4310 0.425 0.425 0.435 0.425 0.430 96,000 0.4310 -2.30%
2025-11-21 0 0.435 0.410 0.455 0.410 0.425 242,000 100,360 0.4147 0.435 0.410 0.455 0.410 0.425 242,000 0.4147 2.35%
2025-11-20 0 0.425 0.385 0.425 0.400 0.430 722,000 300,510 0.4162 0.425 0.385 0.425 0.400 0.430 722,000 0.4162 3.66%
2025-11-19 0 0.410 0.400 0.425 0.410 0.435 472,000 199,270 0.4222 0.410 0.400 0.425 0.410 0.435 472,000 0.4222 -4.65%
2025-11-18 0 0.430 0.385 0.430 0.400 0.435 526,000 218,950 0.4163 0.430 0.385 0.430 0.400 0.435 526,000 0.4163 0.00%
2025-11-17 0 0.430 0.430 0.435 0.430 0.430 78,000 33,540 0.4300 0.430 0.430 0.435 0.430 0.430 78,000 0.4300 2.38%
2025-11-14 0 0.420 0.420 0.435 0.420 0.420 170,000 71,400 0.4200 0.420 0.420 0.435 0.420 0.420 170,000 0.4200 0.00%
2025-11-13 0 0.420 0.395 0.420 0.385 0.450 138,000 60,030 0.4350 0.420 0.395 0.420 0.385 0.450 138,000 0.4350 -4.55%
2025-11-12 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2025-11-11 0 0.440 0.430 0.440 0.440 0.450 70,000 31,470 0.4496 0.440 0.430 0.440 0.440 0.450 70,000 0.4496 0.00%
2025-11-10 0 0.440 0.400 0.470 0.400 0.440 152,000 65,070 0.4281 0.440 0.400 0.470 0.400 0.440 152,000 0.4281 0.00%
2025-11-07 0 0.440 0.415 0.480 0.405 0.440 216,000 88,990 0.4120 0.440 0.415 0.480 0.405 0.440 216,000 0.4120 10.00%
2025-11-06 0 0.400 0.400 0.420 0.400 0.400 66,000 26,400 0.4000 0.400 0.400 0.420 0.400 0.400 66,000 0.4000 1.27%
2025-11-05 0 0.395 0.395 0.420 0.395 0.395 2,000 790 0.3950 0.395 0.395 0.420 0.395 0.395 2,000 0.3950 0.00%
2025-11-04 0 0.395 0.395 0.420 0.380 0.420 372,000 149,120 0.4009 0.395 0.395 0.420 0.380 0.420 372,000 0.4009 3.95%
2025-11-03 0 0.380 0.365 0.400 0.380 0.380 2,000 760 0.3800 0.380 0.365 0.400 0.380 0.380 2,000 0.3800 0.00%
2025-10-31 0 0.380 0.380 0.395 0.375 0.375 2,000 750 0.3750 0.380 0.380 0.395 0.375 0.375 2,000 0.3750 -2.56%
2025-10-30 0 0.390 0.365 0.395 0.390 0.390 12,000 4,680 0.3900 0.390 0.365 0.395 0.390 0.390 12,000 0.3900 -2.50%
2025-10-28 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-10-27 0 0.400 0.370 0.400 0.365 0.400 16,000 6,050 0.3781 0.400 0.370 0.400 0.365 0.400 16,000 0.3781 0.00%
2025-10-24 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-10-23 0 0.400 0.400 0.425 0.400 0.425 78,000 32,650 0.4186 0.400 0.400 0.425 0.400 0.425 78,000 0.4186 5.26%
2025-10-22 0 0.380 0.375 0.400 0.380 0.390 214,000 81,450 0.3806 0.380 0.375 0.400 0.380 0.390 214,000 0.3806 -5.00%
2025-10-21 0 0.400 0.400 0.460 0.400 0.405 288,000 115,230 0.4001 0.400 0.400 0.460 0.400 0.405 288,000 0.4001 -2.44%
2025-10-20 0 0.410 0.410 0.440 0.400 0.410 114,000 45,740 0.4012 0.410 0.410 0.440 0.400 0.410 114,000 0.4012 2.50%
2025-10-17 0 0.400 0.400 0.470 0.380 0.405 174,000 69,420 0.3990 0.400 0.400 0.470 0.380 0.405 174,000 0.3990 -1.23%
2025-10-16 0 0.405 0.400 0.460 0.395 0.405 62,000 25,050 0.4040 0.405 0.400 0.460 0.395 0.405 62,000 0.4040 2.53%
2025-10-15 0 0.395 0.395 0.455 0.390 0.390 8,000 3,150 0.3938 0.395 0.395 0.455 0.390 0.390 8,000 0.3938 1.28%
2025-10-14 0 0.390 0.390 0.500 0.380 0.390 22,000 8,400 0.3818 0.390 0.390 0.500 0.380 0.390 22,000 0.3818 -2.50%
2025-10-13 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - -1.23%
2025-10-10 0 0.405 0.370 0.410 0.390 0.405 110,000 43,700 0.3973 0.405 0.370 0.410 0.390 0.405 110,000 0.3973 1.25%
2025-10-09 0 0.400 0.385 0.405 0.395 0.420 222,000 90,680 0.4085 0.400 0.385 0.405 0.395 0.420 222,000 0.4085 5.26%
2025-10-08 0 0.380 0.380 0.390 0.380 0.380 44,000 16,720 0.3800 0.380 0.380 0.390 0.380 0.380 44,000 0.3800 -1.30%
2025-10-06 0 0.385 0.370 0.390 0.370 0.385 224,000 84,970 0.3793 0.385 0.370 0.390 0.370 0.385 224,000 0.3793 4.05%
2025-10-03 0 0.370 0.365 0.380 0.350 0.390 262,000 95,110 0.3630 0.370 0.365 0.380 0.350 0.390 262,000 0.3630 7.25%
2025-10-02 0 0.345 0.340 0.350 0.340 0.385 966,000 345,520 0.3577 0.345 0.340 0.350 0.340 0.385 966,000 0.3577 -9.21%
2025-09-30 0 0.380 0.365 0.380 0.350 0.375 310,000 112,670 0.3635 0.380 0.365 0.380 0.350 0.375 310,000 0.3635 0.00%
2025-09-29 0 0.380 0.365 0.380 0.370 0.380 84,000 31,510 0.3751 0.380 0.365 0.380 0.370 0.380 84,000 0.3751 0.00%
2025-09-26 0 0.380 0.365 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.365 0.380 0.380 0.380 2,000 0.3800 2.70%
2025-09-25 0 0.370 0.365 0.370 0.360 0.370 60,000 21,620 0.3603 0.370 0.365 0.370 0.360 0.370 60,000 0.3603 -1.33%
2025-09-24 0 0.375 0.370 0.375 0.370 0.390 454,000 170,860 0.3763 0.375 0.370 0.375 0.370 0.390 454,000 0.3763 -5.06%
2025-09-23 0 0.395 0.390 0.395 0.390 0.460 966,000 397,810 0.4118 0.395 0.390 0.395 0.390 0.460 966,000 0.4118 -14.13%
2025-09-22 0 0.460 0.400 0.485 0.400 0.445 416,000 177,000 0.4255 0.460 0.400 0.485 0.400 0.445 416,000 0.4255 3.37%
2025-09-19 0 0.445 0.410 0.445 0.420 0.455 166,000 72,310 0.4356 0.445 0.410 0.445 0.420 0.455 166,000 0.4356 -1.11%
2025-09-18 0 0.450 0.400 0.480 0.410 0.435 196,000 83,450 0.4258 0.450 0.400 0.480 0.410 0.435 196,000 0.4258 4.65%
2025-09-17 0 0.430 0.420 0.430 0.415 0.450 76,000 33,160 0.4363 0.430 0.420 0.430 0.415 0.450 76,000 0.4363 -2.27%
2025-09-16 0 0.440 0.395 0.450 0.355 0.450 440,000 184,670 0.4197 0.440 0.395 0.450 0.355 0.450 440,000 0.4197 2.33%
2025-09-15 0 0.430 0.430 0.440 0.425 0.450 74,000 33,250 0.4493 0.430 0.430 0.440 0.425 0.450 74,000 0.4493 -3.37%
2025-09-12 0 0.445 0.430 0.445 0.435 0.445 124,000 54,760 0.4416 0.445 0.430 0.445 0.435 0.445 124,000 0.4416 3.49%
2025-09-11 0 0.430 0.405 0.430 0.400 0.440 368,000 155,050 0.4213 0.430 0.405 0.430 0.400 0.440 368,000 0.4213 2.38%
2025-09-10 0 0.420 0.400 0.420 0.420 0.420 6,000 2,520 0.4200 0.420 0.400 0.420 0.420 0.420 6,000 0.4200 0.00%
2025-09-09 0 0.420 0.420 0.435 0.420 0.450 164,000 70,640 0.4307 0.420 0.420 0.435 0.420 0.450 164,000 0.4307 -10.64%
2025-09-08 0 0.470 0.470 0.490 0.460 0.470 116,000 53,480 0.4610 0.470 0.470 0.490 0.460 0.470 116,000 0.4610 -2.08%
2025-09-05 0 0.480 0.480 0.500 0.440 0.485 200,000 94,260 0.4713 0.480 0.480 0.500 0.440 0.485 200,000 0.4713 -2.04%
2025-09-04 0 0.490 0.455 0.490 0.465 0.490 109,000 51,515 0.4726 0.490 0.455 0.490 0.465 0.490 109,000 0.4726 -1.01%
2025-09-03 0 0.495 0.485 0.530 - - 0 0 - 0.495 0.485 0.530 - - 0 - 0.00%
2025-09-02 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - 0.00%
2025-09-01 0 0.495 0.475 0.500 0.495 0.495 100,000 49,500 0.4950 0.495 0.475 0.500 0.495 0.495 100,000 0.4950 0.00%
2025-08-29 0 0.495 0.465 0.500 0.495 0.495 164,000 81,180 0.4950 0.495 0.465 0.500 0.495 0.495 164,000 0.4950 0.00%
2025-08-28 0 0.495 0.495 0.530 0.455 0.495 98,000 46,570 0.4752 0.495 0.495 0.530 0.455 0.495 98,000 0.4752 0.00%
2025-08-27 0 0.495 0.495 0.510 0.495 0.510 12,000 6,090 0.5075 0.495 0.495 0.510 0.495 0.510 12,000 0.5075 -2.94%
2025-08-26 0 0.510 0.500 0.510 0.490 0.510 270,000 134,580 0.4984 0.510 0.500 0.510 0.490 0.510 270,000 0.4984 3.03%
2025-08-25 0 0.495 0.485 0.495 0.500 0.500 72,000 35,880 0.4983 0.495 0.485 0.495 0.500 0.500 72,000 0.4983 -1.00%
2025-08-22 0 0.500 0.500 0.520 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.520 0.500 0.500 2,000 0.5000 0.00%
2025-08-21 0 0.500 0.500 0.520 0.500 0.500 38,000 19,000 0.5000 0.500 0.500 0.520 0.500 0.500 38,000 0.5000 0.00%
2025-08-20 0 0.500 0.500 0.520 0.490 0.500 28,000 13,980 0.4993 0.500 0.500 0.520 0.490 0.500 28,000 0.4993 0.00%
2025-08-19 0 0.500 0.500 0.510 0.490 0.500 26,000 12,980 0.4992 0.500 0.500 0.510 0.490 0.500 26,000 0.4992 0.00%
2025-08-18 0 0.500 0.500 0.520 0.500 0.510 82,000 41,440 0.5054 0.500 0.500 0.520 0.500 0.510 82,000 0.5054 0.00%
2025-08-15 0 0.500 0.500 0.520 0.500 0.510 8,000 4,060 0.5075 0.500 0.500 0.520 0.500 0.510 8,000 0.5075 0.00%
2025-08-14 0 0.500 0.500 0.530 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.530 0.500 0.500 30,000 0.5000 -1.96%
2025-08-13 0 0.510 0.500 0.530 0.500 0.510 170,000 85,720 0.5042 0.510 0.500 0.530 0.500 0.510 170,000 0.5042 -1.92%
2025-08-12 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2025-08-11 0 0.520 0.510 0.530 0.510 0.520 24,000 12,400 0.5167 0.520 0.510 0.530 0.510 0.520 24,000 0.5167 -1.89%
2025-08-08 0 0.530 0.500 0.530 0.500 0.530 28,000 14,360 0.5129 0.530 0.500 0.530 0.500 0.530 28,000 0.5129 6.00%
2025-08-07 0 0.500 0.500 0.520 0.500 0.500 106,000 53,000 0.5000 0.500 0.500 0.520 0.500 0.500 106,000 0.5000 -3.85%
2025-08-06 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.530 0.520 0.520 10,000 0.5200 -1.89%
2025-08-05 0 0.530 0.520 0.530 - - 2,000 1,040 0.5200 0.530 0.520 0.530 - - 2,000 0.5200 0.00%
2025-08-04 0 0.530 0.520 0.530 0.520 0.540 160,000 85,140 0.5321 0.530 0.520 0.530 0.520 0.540 160,000 0.5321 1.92%
2025-08-01 0 0.520 0.510 0.530 0.500 0.530 142,000 73,980 0.5210 0.520 0.510 0.530 0.500 0.530 142,000 0.5210 4.00%
2025-07-31 0 0.500 0.500 0.530 0.480 0.510 114,000 57,040 0.5004 0.500 0.500 0.530 0.480 0.510 114,000 0.5004 -5.66%
2025-07-30 0 0.530 0.510 0.530 0.510 0.530 66,000 34,540 0.5233 0.530 0.510 0.530 0.510 0.530 66,000 0.5233 0.00%
2025-07-29 0 0.530 0.510 0.530 0.520 0.530 166,000 86,360 0.5202 0.530 0.510 0.530 0.520 0.530 166,000 0.5202 3.92%
2025-07-28 0 0.510 0.500 0.530 0.490 0.510 54,000 27,320 0.5059 0.510 0.500 0.530 0.490 0.510 54,000 0.5059 4.08%
2025-07-25 0 0.490 0.450 0.520 0.450 0.500 228,000 107,790 0.4728 0.490 0.450 0.520 0.450 0.500 228,000 0.4728 -2.00%
2025-07-24 0 0.500 0.480 0.510 0.500 0.500 80,000 40,000 0.5000 0.500 0.480 0.510 0.500 0.500 80,000 0.5000 0.00%
2025-07-23 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2025-07-22 0 0.500 0.500 0.510 0.480 0.500 246,000 122,800 0.4992 0.500 0.500 0.510 0.480 0.500 246,000 0.4992 4.17%
2025-07-21 0 0.480 0.480 0.500 0.475 0.480 80,000 38,200 0.4775 0.480 0.480 0.500 0.475 0.480 80,000 0.4775 -5.88%
2025-07-18 0 0.510 0.480 0.520 0.475 0.510 146,000 74,120 0.5077 0.510 0.480 0.520 0.475 0.510 146,000 0.5077 0.00%
2025-07-17 0 0.510 0.460 0.510 0.510 0.510 78,000 39,780 0.5100 0.510 0.460 0.510 0.510 0.510 78,000 0.5100 0.00%
2025-07-16 0 0.510 0.465 0.520 0.510 0.520 206,000 107,100 0.5199 0.510 0.465 0.520 0.510 0.520 206,000 0.5199 -1.92%
2025-07-15 0 0.520 0.500 0.520 0.500 0.520 454,000 233,600 0.5145 0.520 0.500 0.520 0.500 0.520 454,000 0.5145 0.00%
2025-07-14 0 0.520 0.475 0.520 0.475 0.520 88,000 43,860 0.4984 0.520 0.475 0.520 0.475 0.520 88,000 0.4984 10.64%
2025-07-11 0 0.470 0.460 0.495 0.470 0.520 344,000 170,510 0.4957 0.470 0.460 0.495 0.470 0.520 344,000 0.4957 -5.05%
2025-07-10 0 0.495 0.495 0.500 0.470 0.495 266,000 130,410 0.4903 0.495 0.495 0.500 0.470 0.495 266,000 0.4903 7.61%
2025-07-09 0 0.460 0.450 0.470 - - 0 0 - 0.460 0.450 0.470 - - 0 - 0.00%
2025-07-08 0 0.460 0.450 0.470 0.450 0.465 132,000 59,860 0.4535 0.460 0.450 0.470 0.450 0.465 132,000 0.4535 1.10%
2025-07-07 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2025-07-04 0 0.455 0.450 0.455 0.420 0.455 236,000 104,920 0.4446 0.455 0.450 0.455 0.420 0.455 236,000 0.4446 8.33%
2025-07-03 0 0.420 0.420 0.425 0.410 0.420 78,000 32,620 0.4182 0.420 0.420 0.425 0.410 0.420 78,000 0.4182 1.20%
2025-07-02 0 0.415 0.410 0.420 0.405 0.415 138,000 56,690 0.4108 0.415 0.410 0.420 0.405 0.415 138,000 0.4108 2.47%
2025-06-30 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2025-06-27 0 0.405 0.405 0.410 0.405 0.405 52,000 21,060 0.4050 0.405 0.405 0.410 0.405 0.405 52,000 0.4050 -1.22%
2025-06-26 0 0.410 0.385 0.410 0.395 0.410 100,000 40,050 0.4005 0.410 0.385 0.410 0.395 0.410 100,000 0.4005 3.80%
2025-06-25 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-06-24 0 0.395 0.385 0.395 0.380 0.395 298,000 116,110 0.3896 0.395 0.385 0.395 0.380 0.395 298,000 0.3896 3.95%
2025-06-23 0 0.380 0.375 0.400 0.380 0.405 358,000 139,630 0.3900 0.380 0.375 0.400 0.380 0.405 358,000 0.3900 -1.30%
2025-06-20 0 0.385 0.380 0.390 0.385 0.390 102,000 39,770 0.3899 0.385 0.380 0.390 0.385 0.390 102,000 0.3899 0.00%
2025-06-19 0 0.385 0.380 0.385 0.380 0.390 136,000 52,940 0.3893 0.385 0.380 0.385 0.380 0.390 136,000 0.3893 0.00%
2025-06-18 0 0.385 0.385 0.405 0.385 0.400 228,000 89,230 0.3914 0.385 0.385 0.405 0.385 0.400 228,000 0.3914 0.00%
2025-06-17 0 0.385 0.385 0.390 0.385 0.390 90,000 34,730 0.3859 0.385 0.385 0.390 0.385 0.390 90,000 0.3859 0.00%
2025-06-16 0 0.385 0.375 0.385 - - 16,000 6,000 0.3750 0.385 0.375 0.385 - - 16,000 0.3750 0.00%
2025-06-13 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2025-06-12 0 0.385 0.380 0.385 0.380 0.385 54,000 20,670 0.3828 0.385 0.380 0.385 0.380 0.385 54,000 0.3828 1.32%
2025-06-11 0 0.380 0.375 0.385 0.380 0.380 64,000 24,320 0.3800 0.380 0.375 0.385 0.380 0.380 64,000 0.3800 0.00%
2025-06-10 0 0.380 0.375 0.385 0.380 0.395 182,000 70,190 0.3857 0.380 0.375 0.385 0.380 0.395 182,000 0.3857 -2.56%
2025-06-09 0 0.390 0.375 0.390 0.360 0.390 66,000 25,000 0.3788 0.390 0.375 0.390 0.360 0.390 66,000 0.3788 11.43%
2025-06-06 0 0.350 0.350 0.380 0.350 0.380 126,000 47,100 0.3738 0.350 0.350 0.380 0.350 0.380 126,000 0.3738 -5.41%
2025-06-05 0 0.370 0.370 0.380 0.360 0.375 192,000 70,840 0.3690 0.370 0.370 0.380 0.360 0.375 192,000 0.3690 0.00%
2025-06-04 0 0.370 0.360 0.370 0.370 0.370 18,000 6,660 0.3700 0.370 0.360 0.370 0.370 0.370 18,000 0.3700 -2.63%
2025-06-03 0 0.380 0.380 0.385 0.380 0.385 108,000 41,070 0.3803 0.380 0.380 0.385 0.380 0.385 108,000 0.3803 0.00%
2025-06-02 0 0.380 0.380 0.390 0.375 0.380 238,000 90,420 0.3799 0.380 0.380 0.390 0.375 0.380 238,000 0.3799 0.00%
2025-05-30 0 0.380 0.380 0.390 0.380 0.380 16,000 6,080 0.3800 0.380 0.380 0.390 0.380 0.380 16,000 0.3800 0.00%
2025-05-29 0 0.380 0.365 0.380 0.360 0.380 354,000 134,480 0.3799 0.380 0.365 0.380 0.360 0.380 354,000 0.3799 0.00%
2025-05-28 0 0.380 0.380 0.390 0.380 0.390 138,000 53,590 0.3883 0.380 0.380 0.390 0.380 0.390 138,000 0.3883 -1.30%
2025-05-27 0 0.385 0.345 0.385 0.375 0.385 82,000 31,300 0.3817 0.385 0.345 0.385 0.375 0.385 82,000 0.3817 2.67%
2025-05-26 0 0.375 0.375 0.380 0.375 0.375 30,000 11,250 0.3750 0.375 0.375 0.380 0.375 0.375 30,000 0.3750 1.35%
2025-05-23 0 0.370 0.370 0.375 0.335 0.370 170,000 61,090 0.3594 0.370 0.370 0.375 0.335 0.370 170,000 0.3594 0.00%
2025-05-22 0 0.370 0.360 0.375 0.370 0.370 140,000 51,800 0.3700 0.370 0.360 0.375 0.370 0.370 140,000 0.3700 -1.33%
2025-05-21 0 0.375 0.360 0.375 0.370 0.375 274,000 101,850 0.3717 0.375 0.360 0.375 0.370 0.375 274,000 0.3717 0.00%
2025-05-20 0 0.375 0.375 0.380 0.370 0.380 183,200 68,648 0.3747 0.375 0.375 0.380 0.370 0.380 183,200 0.3747 1.35%
2025-05-19 0 0.370 0.370 0.385 0.370 0.385 128,000 48,480 0.3788 0.370 0.370 0.385 0.370 0.385 128,000 0.3788 -3.90%
2025-05-16 0 0.385 0.360 0.385 0.375 0.385 78,000 29,510 0.3783 0.385 0.360 0.385 0.375 0.385 78,000 0.3783 2.67%
2025-05-15 0 0.375 0.375 0.395 0.375 0.375 8,000 3,000 0.3750 0.375 0.375 0.395 0.375 0.375 8,000 0.3750 -3.85%
2025-05-14 0 0.390 0.375 0.390 0.360 0.390 224,000 85,560 0.3820 0.390 0.375 0.390 0.360 0.390 224,000 0.3820 1.30%
2025-05-13 0 0.385 0.370 0.390 0.365 0.390 118,000 44,250 0.3750 0.385 0.370 0.390 0.365 0.390 118,000 0.3750 -1.28%
2025-05-12 0 0.390 0.380 0.390 0.390 0.395 130,000 51,200 0.3938 0.390 0.380 0.390 0.390 0.395 130,000 0.3938 0.00%
2025-05-09 0 0.390 0.360 0.395 0.340 0.390 158,000 58,080 0.3676 0.390 0.360 0.395 0.340 0.390 158,000 0.3676 2.63%
2025-05-08 0 0.380 0.380 0.390 0.380 0.380 8,000 3,030 0.3788 0.380 0.380 0.390 0.380 0.380 8,000 0.3788 -2.56%
2025-05-07 0 0.390 0.385 0.390 0.390 0.405 268,000 107,100 0.3996 0.390 0.385 0.390 0.390 0.405 268,000 0.3996 -1.27%
2025-05-06 0 0.395 0.375 0.395 0.360 0.400 356,000 136,410 0.3832 0.395 0.375 0.395 0.360 0.400 356,000 0.3832 11.27%
2025-05-02 0 0.355 0.355 0.360 0.345 0.355 262,000 92,690 0.3538 0.355 0.355 0.360 0.345 0.355 262,000 0.3538 5.97%
2025-04-30 0 0.335 0.335 0.340 0.335 0.335 56,000 18,760 0.3350 0.335 0.335 0.340 0.335 0.335 56,000 0.3350 -1.47%
2025-04-29 0 0.340 0.335 0.340 0.335 0.345 222,000 75,620 0.3406 0.340 0.335 0.340 0.335 0.345 222,000 0.3406 1.49%
2025-04-28 0 0.335 0.335 0.340 0.335 0.340 208,000 69,990 0.3365 0.335 0.335 0.340 0.335 0.340 208,000 0.3365 0.00%
2025-04-25 0 0.335 0.335 0.340 0.335 0.345 332,000 112,070 0.3376 0.335 0.335 0.340 0.335 0.345 332,000 0.3376 1.52%
2025-04-24 0 0.330 0.320 0.330 0.325 0.335 136,000 44,910 0.3302 0.330 0.320 0.330 0.325 0.335 136,000 0.3302 4.76%
2025-04-23 0 0.315 0.310 0.315 0.320 0.320 18,000 5,760 0.3200 0.315 0.310 0.315 0.320 0.320 18,000 0.3200 0.00%
2025-04-22 0 0.315 0.290 0.320 0.315 0.315 148,000 46,620 0.3150 0.315 0.290 0.320 0.315 0.315 148,000 0.3150 -1.56%
2025-04-17 0 0.320 0.315 0.320 0.315 0.320 54,000 17,250 0.3194 0.320 0.315 0.320 0.315 0.320 54,000 0.3194 1.59%
2025-04-16 0 0.315 0.315 0.320 0.315 0.320 150,000 47,270 0.3151 0.315 0.315 0.320 0.315 0.320 150,000 0.3151 0.00%
2025-04-15 0 0.315 0.300 0.315 0.325 0.325 500,000 162,500 0.3250 0.315 0.300 0.315 0.325 0.325 500,000 0.3250 -4.55%
2025-04-14 0 0.330 0.310 0.330 0.330 0.330 22,000 7,260 0.3300 0.330 0.310 0.330 0.330 0.330 22,000 0.3300 8.20%
2025-04-11 0 0.305 0.300 0.325 0.305 0.305 294,000 89,670 0.3050 0.305 0.300 0.325 0.305 0.305 294,000 0.3050 0.00%
2025-04-10 0 0.305 0.305 0.330 0.300 0.305 330,000 100,370 0.3042 0.305 0.305 0.330 0.300 0.305 330,000 0.3042 3.39%
2025-04-09 0 0.295 0.255 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.255 0.295 0.295 0.295 2,000 0.2950 0.00%
2025-04-08 0 0.295 0.280 0.305 0.275 0.295 630,000 181,590 0.2882 0.295 0.280 0.305 0.275 0.295 630,000 0.2882 1.72%
2025-04-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-04-03 0 0.290 0.290 0.320 0.290 0.320 854,000 272,920 0.3196 0.290 0.290 0.320 0.290 0.320 854,000 0.3196 -7.94%
2025-04-02 0 0.315 0.310 0.315 0.310 0.315 1,180,000 365,980 0.3102 0.315 0.310 0.315 0.310 0.315 1,180,000 0.3102 5.00%
2025-04-01 0 0.300 0.300 0.310 0.300 0.305 988,000 297,640 0.3013 0.300 0.300 0.310 0.300 0.305 988,000 0.3013 5.26%
2025-03-31 0 0.285 0.285 0.290 0.285 0.295 664,000 190,760 0.2873 0.285 0.285 0.290 0.285 0.295 664,000 0.2873 -1.72%
2025-03-28 0 0.290 0.280 0.295 0.260 0.290 3,108,000 866,440 0.2788 0.290 0.280 0.295 0.260 0.290 3,108,000 0.2788 7.41%
2025-03-27 0 0.270 0.265 0.270 0.236 0.270 8,598,000 2,116,544 0.2462 0.270 0.265 0.270 0.236 0.270 8,598,000 0.2462 10.20%
2025-03-26 0 0.245 0.243 0.245 0.245 0.310 10,332,000 2,671,090 0.2585 0.245 0.243 0.245 0.245 0.310 10,332,000 0.2585 -18.33%
2025-03-25 0 0.300 0.270 0.300 0.260 0.310 2,202,000 605,650 0.2750 0.300 0.270 0.300 0.260 0.310 2,202,000 0.2750 7.14%
2025-03-24 0 0.280 0.280 0.295 0.280 0.355 11,174,000 3,450,230 0.3088 0.280 0.280 0.295 0.280 0.355 11,174,000 0.3088 -21.13%
2025-03-21 0 0.355 0.340 0.370 0.335 0.355 528,000 180,930 0.3427 0.355 0.340 0.370 0.335 0.355 528,000 0.3427 1.43%
2025-03-20 0 0.350 0.345 0.350 0.350 0.360 744,000 260,780 0.3505 0.350 0.345 0.350 0.350 0.360 744,000 0.3505 -2.78%
2025-03-19 0 0.360 0.355 0.360 0.360 0.370 46,000 16,650 0.3620 0.360 0.355 0.360 0.360 0.370 46,000 0.3620 -2.70%
2025-03-18 0 0.370 0.360 0.370 0.365 0.370 30,000 11,020 0.3673 0.370 0.360 0.370 0.365 0.370 30,000 0.3673 2.78%
2025-03-17 0 0.360 0.360 0.370 0.355 0.375 130,000 47,930 0.3687 0.360 0.360 0.370 0.355 0.375 130,000 0.3687 0.00%
2025-03-14 0 0.360 0.355 0.360 0.360 0.380 528,000 192,560 0.3647 0.360 0.355 0.360 0.360 0.380 528,000 0.3647 -8.86%
2025-03-13 0 0.395 0.365 0.395 0.390 0.395 32,000 12,590 0.3934 0.395 0.365 0.395 0.390 0.395 32,000 0.3934 2.60%
2025-03-12 0 0.385 0.365 0.390 0.380 0.395 80,000 31,210 0.3901 0.385 0.365 0.390 0.380 0.395 80,000 0.3901 2.67%
2025-03-11 0 0.375 0.365 0.380 0.365 0.375 450,000 165,420 0.3676 0.375 0.365 0.380 0.365 0.375 450,000 0.3676 -5.06%
2025-03-10 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2025-03-07 0 0.395 0.370 0.395 0.380 0.395 34,000 13,180 0.3876 0.395 0.370 0.395 0.380 0.395 34,000 0.3876 5.33%
2025-03-06 0 0.375 0.370 0.385 0.365 0.375 8,000 2,960 0.3700 0.375 0.370 0.385 0.365 0.375 8,000 0.3700 -5.06%
2025-03-05 0 0.395 0.370 0.395 0.360 0.395 108,000 39,480 0.3656 0.395 0.370 0.395 0.360 0.395 108,000 0.3656 2.60%
2025-03-04 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2025-03-03 0 0.385 0.365 0.385 0.390 0.390 2,000 780 0.3900 0.385 0.365 0.385 0.390 0.390 2,000 0.3900 -1.28%
2025-02-28 0 0.390 0.365 0.390 - - 2,000 780 0.3900 0.390 0.365 0.390 - - 2,000 0.3900 0.00%
2025-02-27 0 0.390 0.365 0.390 0.380 0.395 106,000 41,100 0.3877 0.390 0.365 0.390 0.380 0.395 106,000 0.3877 -1.27%
2025-02-26 0 0.395 0.365 0.395 0.385 0.400 54,000 21,330 0.3950 0.395 0.365 0.395 0.385 0.400 54,000 0.3950 0.00%
2025-02-25 0 0.395 0.370 0.400 0.385 0.395 6,000 2,330 0.3883 0.395 0.370 0.400 0.385 0.395 6,000 0.3883 1.28%
2025-02-24 0 0.390 0.365 0.390 0.375 0.390 54,000 20,490 0.3794 0.390 0.365 0.390 0.375 0.390 54,000 0.3794 0.00%
2025-02-21 0 0.390 0.365 0.390 0.360 0.390 170,000 65,510 0.3854 0.390 0.365 0.390 0.360 0.390 170,000 0.3854 0.00%
2025-02-20 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - -1.27%
2025-02-19 0 0.395 0.370 0.395 0.385 0.395 18,000 6,950 0.3861 0.395 0.370 0.395 0.385 0.395 18,000 0.3861 2.60%
2025-02-18 0 0.385 0.375 0.385 0.375 0.390 580,000 218,830 0.3773 0.385 0.375 0.385 0.375 0.390 580,000 0.3773 -3.75%
2025-02-17 0 0.400 0.385 0.400 0.385 0.400 54,000 21,330 0.3950 0.400 0.385 0.400 0.385 0.400 54,000 0.3950 0.00%
2025-02-14 0 0.400 0.380 0.400 0.380 0.400 14,000 5,400 0.3857 0.400 0.380 0.400 0.380 0.400 14,000 0.3857 -1.23%
2025-02-13 0 0.405 0.385 0.405 0.370 0.410 670,000 255,610 0.3815 0.405 0.385 0.405 0.370 0.410 670,000 0.3815 2.53%
2025-02-12 0 0.395 0.385 0.395 0.385 0.400 90,000 35,280 0.3920 0.395 0.385 0.395 0.385 0.400 90,000 0.3920 1.28%
2025-02-11 0 0.390 0.380 0.400 0.380 0.390 14,000 5,420 0.3871 0.390 0.380 0.400 0.380 0.390 14,000 0.3871 0.00%
2025-02-10 0 0.390 0.380 0.410 0.375 0.395 84,000 33,010 0.3930 0.390 0.380 0.410 0.375 0.395 84,000 0.3930 0.00%
2025-02-07 0 0.390 0.375 0.395 0.390 0.395 24,000 9,460 0.3942 0.390 0.375 0.395 0.390 0.395 24,000 0.3942 -1.27%
2025-02-06 0 0.395 0.390 0.395 0.390 0.405 136,000 54,510 0.4008 0.395 0.390 0.395 0.390 0.405 136,000 0.4008 -3.66%
2025-02-05 0 0.410 0.380 0.410 0.380 0.415 276,000 105,350 0.3817 0.410 0.380 0.410 0.380 0.415 276,000 0.3817 7.89%
2025-02-04 0 0.380 0.375 0.400 0.380 0.400 32,000 12,200 0.3813 0.380 0.375 0.400 0.380 0.400 32,000 0.3813 0.00%
2025-02-03 0 0.380 0.375 0.400 0.375 0.380 100,000 37,800 0.3780 0.380 0.375 0.400 0.375 0.380 100,000 0.3780 0.00%
2025-01-28 0 0.380 0.395 0.400 0.380 0.400 124,000 48,010 0.3872 0.380 0.395 0.400 0.380 0.400 124,000 0.3872 -5.00%
2025-01-27 0 0.400 0.380 0.400 0.385 0.410 134,000 52,970 0.3953 0.400 0.380 0.400 0.385 0.410 134,000 0.3953 0.00%
2025-01-24 0 0.400 0.380 0.400 0.390 0.430 118,000 46,710 0.3958 0.400 0.380 0.400 0.390 0.430 118,000 0.3958 1.27%
2025-01-23 0 0.395 0.380 0.395 0.375 0.395 42,000 15,790 0.3760 0.395 0.380 0.395 0.375 0.395 42,000 0.3760 1.28%
2025-01-22 0 0.390 0.375 0.390 0.375 0.390 218,000 82,230 0.3772 0.390 0.375 0.390 0.375 0.390 218,000 0.3772 4.00%
2025-01-21 0 0.375 0.375 0.385 0.375 0.395 238,000 90,730 0.3812 0.375 0.375 0.385 0.375 0.395 238,000 0.3812 -5.06%
2025-01-20 0 0.395 0.380 0.395 0.380 0.395 110,000 42,040 0.3822 0.395 0.380 0.395 0.380 0.395 110,000 0.3822 -1.25%
2025-01-17 0 0.400 0.390 0.400 0.365 0.400 372,000 140,350 0.3773 0.400 0.390 0.400 0.365 0.400 372,000 0.3773 0.00%
2025-01-16 0 0.400 0.390 0.400 0.325 0.455 6,918,000 2,548,030 0.3683 0.400 0.390 0.400 0.325 0.455 6,918,000 0.3683 -15.79%
2025-01-15 0 0.475 0.455 0.475 - - 0 0 - 0.475 0.455 0.475 - - 0 - -3.06%
2025-01-14 0 0.490 0.460 0.500 0.465 0.490 68,000 31,700 0.4662 0.490 0.460 0.500 0.465 0.490 68,000 0.4662 1.03%
2025-01-13 0 0.485 0.485 0.500 0.455 0.495 168,000 77,890 0.4636 0.485 0.485 0.500 0.455 0.495 168,000 0.4636 -3.00%
2025-01-10 0 0.500 0.450 0.500 0.450 0.500 222,000 101,290 0.4563 0.500 0.450 0.500 0.450 0.500 222,000 0.4563 5.26%
2025-01-09 0 0.475 0.445 0.475 0.455 0.475 36,000 16,420 0.4561 0.475 0.445 0.475 0.455 0.475 36,000 0.4561 -4.04%
2025-01-08 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - -1.00%
2025-01-07 0 0.500 0.455 0.500 0.460 0.500 84,000 39,140 0.4660 0.500 0.455 0.500 0.460 0.500 84,000 0.4660 0.00%
2025-01-06 0 0.500 0.470 0.500 0.465 0.475 76,000 35,730 0.4701 0.500 0.470 0.500 0.465 0.475 76,000 0.4701 5.26%
2025-01-03 0 0.475 0.445 0.475 0.445 0.475 26,000 12,060 0.4638 0.475 0.445 0.475 0.445 0.475 26,000 0.4638 -1.04%
2025-01-02 0 0.480 0.455 0.480 0.460 0.520 120,000 55,750 0.4646 0.480 0.455 0.480 0.460 0.520 120,000 0.4646 -11.11%
2024-12-31 0 0.540 0.460 0.540 0.455 0.540 344,000 158,710 0.4614 0.540 0.460 0.540 0.455 0.540 344,000 0.4614 12.50%
2024-12-30 0 0.480 0.460 0.480 0.460 0.480 146,000 68,860 0.4716 0.480 0.460 0.480 0.460 0.480 146,000 0.4716 -4.00%
2024-12-27 0 0.500 0.490 0.500 0.490 0.500 78,000 38,340 0.4915 0.500 0.490 0.500 0.490 0.500 78,000 0.4915 2.04%
2024-12-24 0 0.490 0.475 0.490 0.470 0.490 50,000 23,540 0.4708 0.490 0.475 0.490 0.470 0.490 50,000 0.4708 4.26%
2024-12-23 0 0.470 0.470 0.490 0.470 0.490 200,000 94,550 0.4728 0.470 0.470 0.490 0.470 0.490 200,000 0.4728 -5.05%
2024-12-20 0 0.495 0.480 0.520 0.480 0.495 56,000 27,340 0.4882 0.495 0.480 0.520 0.480 0.495 56,000 0.4882 3.13%
2024-12-19 0 0.480 0.475 0.490 0.480 0.490 178,000 85,580 0.4808 0.480 0.475 0.490 0.480 0.490 178,000 0.4808 -2.04%
2024-12-18 0 0.490 0.490 0.500 0.490 0.510 210,000 103,160 0.4912 0.490 0.490 0.500 0.490 0.510 210,000 0.4912 0.00%
2024-12-17 0 0.490 0.490 0.500 0.490 0.490 2,000 980 0.4900 0.490 0.490 0.500 0.490 0.490 2,000 0.4900 -1.01%
2024-12-16 0 0.495 0.485 0.495 0.485 0.495 18,000 8,780 0.4878 0.495 0.485 0.495 0.485 0.495 18,000 0.4878 1.02%
2024-12-13 0 0.490 0.490 0.510 0.490 0.490 32,000 15,680 0.4900 0.490 0.490 0.510 0.490 0.490 32,000 0.4900 -2.00%
2024-12-12 0 0.500 0.490 0.500 0.490 0.500 60,000 29,740 0.4957 0.500 0.490 0.500 0.490 0.500 60,000 0.4957 2.04%
2024-12-11 0 0.490 0.485 0.490 0.485 0.500 66,000 32,490 0.4923 0.490 0.485 0.490 0.485 0.500 66,000 0.4923 -2.00%
2024-12-10 0 0.500 0.490 0.510 0.490 0.500 122,000 60,300 0.4943 0.500 0.490 0.510 0.490 0.500 122,000 0.4943 -1.96%
2024-12-09 0 0.510 0.495 0.510 0.495 0.510 12,000 6,040 0.5033 0.510 0.495 0.510 0.495 0.510 12,000 0.5033 3.03%
2024-12-06 0 0.495 0.495 0.520 0.495 0.495 50,000 24,750 0.4950 0.495 0.495 0.520 0.495 0.495 50,000 0.4950 -1.00%
2024-12-05 0 0.500 0.500 0.510 0.490 0.510 152,000 76,080 0.5005 0.500 0.500 0.510 0.490 0.510 152,000 0.5005 0.00%
2024-12-04 0 0.500 0.500 0.530 0.500 0.520 158,000 79,580 0.5037 0.500 0.500 0.530 0.500 0.520 158,000 0.5037 -3.85%
2024-12-03 0 0.520 0.510 0.520 0.500 0.530 236,000 121,440 0.5146 0.520 0.510 0.520 0.500 0.530 236,000 0.5146 1.96%
2024-12-02 0 0.510 0.510 0.520 0.510 0.520 8,000 4,120 0.5150 0.510 0.510 0.520 0.510 0.520 8,000 0.5150 -3.77%
2024-11-29 0 0.530 0.510 0.530 0.510 0.530 10,000 5,200 0.5200 0.530 0.510 0.530 0.510 0.530 10,000 0.5200 1.92%
2024-11-28 0 0.520 0.510 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.510 0.530 0.520 0.520 10,000 0.5200 0.00%
2024-11-27 0 0.520 0.510 0.530 0.510 0.530 40,000 20,580 0.5145 0.520 0.510 0.530 0.510 0.530 40,000 0.5145 -1.89%
2024-11-26 0 0.530 0.510 0.530 0.510 0.530 142,000 72,520 0.5107 0.530 0.510 0.530 0.510 0.530 142,000 0.5107 0.00%
2024-11-25 0 0.530 0.510 0.530 0.500 0.540 140,000 73,940 0.5281 0.530 0.510 0.530 0.500 0.540 140,000 0.5281 0.00%
2024-11-22 0 0.530 0.510 0.530 0.510 0.530 20,000 10,360 0.5180 0.530 0.510 0.530 0.510 0.530 20,000 0.5180 -1.85%
2024-11-21 0 0.540 0.520 0.540 0.530 0.540 94,000 50,380 0.5360 0.540 0.520 0.540 0.530 0.540 94,000 0.5360 0.00%
2024-11-20 0 0.540 0.510 0.540 0.500 0.540 112,000 56,540 0.5048 0.540 0.510 0.540 0.500 0.540 112,000 0.5048 1.89%
2024-11-19 0 0.530 0.520 0.530 0.510 0.540 4,000 2,100 0.5250 0.530 0.520 0.530 0.510 0.540 4,000 0.5250 0.00%
2024-11-18 0 0.530 0.520 0.540 0.530 0.530 4,000 2,120 0.5300 0.530 0.520 0.540 0.530 0.530 4,000 0.5300 0.00%
2024-11-15 0 0.530 0.530 0.540 0.510 0.530 10,000 5,180 0.5180 0.530 0.530 0.540 0.510 0.530 10,000 0.5180 0.00%
2024-11-14 0 0.530 0.520 0.530 0.510 0.530 10,000 5,220 0.5220 0.530 0.520 0.530 0.510 0.530 10,000 0.5220 -3.64%
2024-11-13 0 0.550 0.520 0.550 0.520 0.550 46,000 24,060 0.5230 0.550 0.520 0.550 0.520 0.550 46,000 0.5230 0.00%
2024-11-12 0 0.550 0.530 0.550 0.540 0.570 94,000 51,660 0.5496 0.550 0.530 0.550 0.540 0.570 94,000 0.5496 0.00%
2024-11-11 0 0.550 0.530 0.550 0.520 0.550 126,000 67,700 0.5373 0.550 0.530 0.550 0.520 0.550 126,000 0.5373 0.00%
2024-11-08 0 0.550 0.520 0.560 0.520 0.560 50,000 26,900 0.5380 0.550 0.520 0.560 0.520 0.560 50,000 0.5380 3.77%
2024-11-07 0 0.530 0.520 0.540 0.510 0.530 176,000 92,040 0.5230 0.530 0.520 0.540 0.510 0.530 176,000 0.5230 0.00%
2024-11-06 0 0.530 0.520 0.530 0.510 0.530 210,000 109,440 0.5211 0.530 0.520 0.530 0.510 0.530 210,000 0.5211 -1.85%
2024-11-05 0 0.540 0.520 0.540 0.510 0.660 130,000 71,280 0.5483 0.540 0.520 0.540 0.510 0.660 130,000 0.5483 5.88%
2024-11-04 0 0.510 0.510 0.530 0.510 0.530 154,000 80,820 0.5248 0.510 0.510 0.530 0.510 0.530 154,000 0.5248 -5.56%
2024-11-01 0 0.540 0.510 0.540 0.500 0.540 318,000 165,600 0.5208 0.540 0.510 0.540 0.500 0.540 318,000 0.5208 -1.82%
2024-10-31 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2024-10-30 0 0.550 0.520 0.550 0.510 0.550 70,000 38,200 0.5457 0.550 0.520 0.550 0.510 0.550 70,000 0.5457 0.00%
2024-10-29 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2024-10-28 0 0.550 0.530 0.550 0.550 0.560 38,000 20,800 0.5474 0.550 0.530 0.550 0.550 0.560 38,000 0.5474 0.00%
2024-10-25 0 0.550 0.520 0.560 0.500 0.550 64,000 33,320 0.5206 0.550 0.520 0.560 0.500 0.550 64,000 0.5206 3.77%
2024-10-24 0 0.530 0.510 0.530 0.520 0.550 50,000 26,580 0.5316 0.530 0.510 0.530 0.520 0.550 50,000 0.5316 -3.64%
2024-10-23 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.560 0.550 0.550 12,000 0.5500 1.85%
2024-10-22 0 0.540 0.540 0.560 0.540 0.540 86,000 46,440 0.5400 0.540 0.540 0.560 0.540 0.540 86,000 0.5400 0.00%
2024-10-21 0 0.540 0.540 0.560 0.540 0.560 46,000 25,480 0.5539 0.540 0.540 0.560 0.540 0.560 46,000 0.5539 -3.57%
2024-10-18 0 0.560 0.520 0.560 0.560 0.560 52,000 29,120 0.5600 0.560 0.520 0.560 0.560 0.560 52,000 0.5600 0.00%
2024-10-17 0 0.560 0.530 0.560 0.530 0.560 172,000 92,580 0.5383 0.560 0.530 0.560 0.530 0.560 172,000 0.5383 1.82%
2024-10-16 0 0.550 0.540 0.550 0.495 0.570 174,000 94,520 0.5432 0.550 0.540 0.550 0.495 0.570 174,000 0.5432 -9.84%
2024-10-15 0 0.610 0.590 0.610 0.580 0.610 72,000 42,880 0.5956 0.610 0.590 0.610 0.580 0.610 72,000 0.5956 0.00%
2024-10-14 0 0.610 0.580 0.610 0.570 0.650 60,000 35,800 0.5967 0.610 0.580 0.610 0.570 0.650 60,000 0.5967 -7.58%
2024-10-10 0 0.660 0.590 0.660 0.600 0.690 120,000 76,180 0.6348 0.660 0.590 0.660 0.600 0.690 120,000 0.6348 1.54%
2024-10-09 0 0.650 0.600 0.660 0.590 0.650 104,000 63,520 0.6108 0.650 0.600 0.660 0.590 0.650 104,000 0.6108 -1.52%
2024-10-08 0 0.660 0.620 0.660 0.620 0.680 166,000 108,060 0.6510 0.660 0.620 0.660 0.620 0.680 166,000 0.6510 -2.94%
2024-10-07 0 0.680 0.670 0.680 0.620 0.700 212,000 142,200 0.6708 0.680 0.670 0.680 0.620 0.700 212,000 0.6708 3.03%
2024-10-04 0 0.660 0.640 0.660 0.600 0.660 284,000 180,560 0.6358 0.660 0.640 0.660 0.600 0.660 284,000 0.6358 11.86%
2024-10-03 0 0.590 0.590 0.600 0.590 0.670 98,000 60,720 0.6196 0.590 0.590 0.600 0.590 0.670 98,000 0.6196 0.00%
2024-10-02 0 0.590 0.590 0.620 0.590 0.650 196,000 119,420 0.6093 0.590 0.590 0.620 0.590 0.650 196,000 0.6093 -1.67%
2024-09-30 0 0.600 0.600 0.630 0.570 0.640 358,925 212,028 0.5907 0.600 0.600 0.630 0.570 0.640 358,925 0.5907 3.45%
2024-09-27 0 0.580 0.570 0.580 0.570 0.600 128,000 74,960 0.5856 0.580 0.570 0.580 0.570 0.600 128,000 0.5856 0.00%
2024-09-26 0 0.580 0.560 0.580 0.560 0.580 26,000 15,020 0.5777 0.580 0.560 0.580 0.560 0.580 26,000 0.5777 5.45%
2024-09-25 0 0.550 0.550 0.560 0.550 0.600 56,000 31,240 0.5579 0.550 0.550 0.560 0.550 0.600 56,000 0.5579 0.00%
2024-09-24 0 0.550 0.540 0.570 0.550 0.580 78,000 43,380 0.5562 0.550 0.540 0.570 0.550 0.580 78,000 0.5562 -1.79%
2024-09-23 0 0.560 0.550 0.570 0.560 0.570 16,000 9,020 0.5638 0.560 0.550 0.570 0.560 0.570 16,000 0.5638 -3.45%
2024-09-20 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2024-09-19 0 0.580 0.560 0.590 0.560 0.580 190,000 108,200 0.5695 0.580 0.560 0.590 0.560 0.580 190,000 0.5695 0.00%
2024-09-17 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2024-09-16 0 0.580 0.580 0.600 0.570 0.580 22,000 12,560 0.5709 0.580 0.580 0.600 0.570 0.580 22,000 0.5709 -3.33%
2024-09-13 0 0.600 0.560 0.600 0.560 0.600 24,000 14,300 0.5958 0.600 0.560 0.600 0.560 0.600 24,000 0.5958 1.69%
2024-09-12 0 0.590 0.560 0.590 0.590 0.600 492,000 290,400 0.5902 0.590 0.560 0.590 0.590 0.600 492,000 0.5902 -1.67%
2024-09-11 0 0.600 0.560 0.600 0.590 0.600 624,000 368,200 0.5901 0.600 0.560 0.600 0.590 0.600 624,000 0.5901 0.00%
2024-09-10 0 0.600 0.560 0.600 0.600 0.600 670,000 402,000 0.6000 0.600 0.560 0.600 0.600 0.600 670,000 0.6000 1.69%
2024-09-09 0 0.590 0.560 0.590 0.590 0.600 420,000 251,880 0.5997 0.590 0.560 0.590 0.590 0.600 420,000 0.5997 3.51%
2024-09-05 0 0.570 0.570 0.600 0.570 0.610 84,000 51,160 0.6090 0.570 0.570 0.600 0.570 0.610 84,000 0.6090 -5.00%
2024-09-04 0 0.600 0.560 0.600 0.590 0.610 94,000 57,020 0.6066 0.600 0.560 0.600 0.590 0.610 94,000 0.6066 0.00%
2024-09-03 0 0.600 0.560 0.600 0.600 0.600 56,000 33,600 0.6000 0.600 0.560 0.600 0.600 0.600 56,000 0.6000 1.69%
2024-09-02 0 0.590 0.560 0.600 0.590 0.620 110,000 67,480 0.6135 0.590 0.560 0.600 0.590 0.620 110,000 0.6135 3.51%
2024-08-30 0 0.570 0.560 0.590 0.540 0.600 316,000 185,880 0.5882 0.570 0.560 0.590 0.540 0.600 316,000 0.5882 3.64%
2024-08-29 0 0.550 0.550 0.580 0.540 0.620 52,000 30,780 0.5919 0.550 0.550 0.580 0.540 0.620 52,000 0.5919 -5.17%
2024-08-28 0 0.580 0.580 0.600 0.570 0.620 10,000 5,940 0.5940 0.580 0.580 0.600 0.570 0.620 10,000 0.5940 -6.45%
2024-08-27 0 0.620 0.570 0.620 0.630 0.630 74,000 46,620 0.6300 0.620 0.570 0.620 0.630 0.630 74,000 0.6300 0.00%
2024-08-26 0 0.620 0.570 0.620 0.630 0.630 114,000 71,820 0.6300 0.620 0.570 0.620 0.630 0.630 114,000 0.6300 3.33%
2024-08-23 0 0.600 0.590 0.600 0.590 0.640 152,000 94,540 0.6220 0.600 0.590 0.600 0.590 0.640 152,000 0.6220 0.00%
2024-08-22 0 0.600 0.600 0.610 0.600 0.620 56,000 33,640 0.6007 0.600 0.600 0.610 0.600 0.620 56,000 0.6007 0.00%
2024-08-21 0 0.600 0.600 0.610 0.570 0.640 194,000 120,540 0.6213 0.600 0.600 0.610 0.570 0.640 194,000 0.6213 1.69%
2024-08-20 0 0.590 0.590 0.600 0.590 0.590 8,000 4,720 0.5900 0.590 0.590 0.600 0.590 0.590 8,000 0.5900 0.00%
2024-08-19 0 0.590 0.580 0.610 0.590 0.620 178,000 106,840 0.6002 0.590 0.580 0.610 0.590 0.620 178,000 0.6002 0.00%
2024-08-16 0 0.590 0.580 0.590 0.580 0.600 166,000 98,380 0.5927 0.590 0.580 0.590 0.580 0.600 166,000 0.5927 -3.28%
2024-08-15 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2024-08-14 0 0.610 0.570 0.610 0.560 0.620 32,000 19,120 0.5975 0.610 0.570 0.610 0.560 0.620 32,000 0.5975 3.39%
2024-08-13 0 0.590 0.590 0.600 0.540 0.620 162,000 95,400 0.5889 0.590 0.590 0.600 0.540 0.620 162,000 0.5889 0.00%
2024-08-12 0 0.590 0.560 0.590 0.590 0.600 80,000 47,700 0.5963 0.590 0.560 0.590 0.590 0.600 80,000 0.5963 -1.67%
2024-08-09 0 0.600 0.600 0.620 0.600 0.630 44,000 27,080 0.6155 0.600 0.600 0.620 0.600 0.630 44,000 0.6155 0.00%
2024-08-08 0 0.600 0.600 0.630 0.600 0.640 62,000 37,740 0.6087 0.600 0.600 0.630 0.600 0.640 62,000 0.6087 0.00%
2024-08-07 0 0.600 0.560 0.610 0.560 0.600 122,000 72,840 0.5970 0.600 0.560 0.610 0.560 0.600 122,000 0.5970 0.00%
2024-08-06 0 0.600 0.580 0.600 0.550 0.600 52,000 31,100 0.5981 0.600 0.580 0.600 0.550 0.600 52,000 0.5981 0.00%
2024-08-05 0 0.600 0.560 0.600 0.550 0.600 218,000 123,960 0.5686 0.600 0.560 0.600 0.550 0.600 218,000 0.5686 -1.64%
2024-08-02 0 0.610 0.590 0.610 0.550 0.610 108,000 63,900 0.5917 0.610 0.590 0.610 0.550 0.610 108,000 0.5917 -3.17%
2024-08-01 0 0.630 0.520 0.630 0.610 0.650 58,000 36,260 0.6252 0.630 0.520 0.630 0.610 0.650 58,000 0.6252 5.00%
2024-07-31 0 0.600 0.600 0.610 0.590 0.600 16,000 9,560 0.5975 0.600 0.600 0.610 0.590 0.600 16,000 0.5975 -6.25%
2024-07-30 0 0.640 0.600 0.650 0.640 0.640 4,000 2,560 0.6400 0.640 0.600 0.650 0.640 0.640 4,000 0.6400 -1.54%
2024-07-29 0 0.650 0.640 0.660 0.640 0.650 46,000 29,580 0.6430 0.650 0.640 0.660 0.640 0.650 46,000 0.6430 1.56%
2024-07-26 0 0.640 0.610 0.640 0.630 0.640 34,000 21,620 0.6359 0.640 0.610 0.640 0.630 0.640 34,000 0.6359 1.59%
2024-07-25 0 0.630 0.600 0.630 0.630 0.660 56,000 36,320 0.6486 0.630 0.600 0.630 0.630 0.660 56,000 0.6486 0.00%
2024-07-24 0 0.630 0.600 0.630 0.610 0.650 106,000 66,320 0.6257 0.630 0.600 0.630 0.610 0.650 106,000 0.6257 0.00%
2024-07-23 0 0.630 0.600 0.630 0.610 0.630 58,000 35,840 0.6179 0.630 0.600 0.630 0.610 0.630 58,000 0.6179 0.00%
2024-07-22 0 0.630 0.600 0.630 0.630 0.630 30,000 18,900 0.6300 0.630 0.600 0.630 0.630 0.630 30,000 0.6300 0.00%
2024-07-19 0 0.630 0.600 0.630 0.630 0.680 70,000 44,860 0.6409 0.630 0.600 0.630 0.630 0.680 70,000 0.6409 -3.08%
2024-07-18 0 0.650 0.610 0.650 0.600 0.700 14,000 8,920 0.6371 0.650 0.610 0.650 0.600 0.700 14,000 0.6371 4.84%
2024-07-17 0 0.620 0.600 0.620 - - 2,000 1,220 0.6100 0.620 0.600 0.620 - - 2,000 0.6100 -4.62%
2024-07-16 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2024-07-15 0 0.650 0.640 0.650 0.650 0.650 34,000 22,100 0.6500 0.650 0.640 0.650 0.650 0.650 34,000 0.6500 0.00%
2024-07-12 0 0.650 0.600 0.660 0.600 0.670 96,000 61,700 0.6427 0.650 0.600 0.660 0.600 0.670 96,000 0.6427 0.00%
2024-07-11 0 0.650 0.610 0.650 0.610 0.650 132,000 83,640 0.6336 0.650 0.610 0.650 0.610 0.650 132,000 0.6336 6.56%
2024-07-10 0 0.610 0.610 0.630 0.570 0.650 56,000 35,140 0.6275 0.610 0.610 0.630 0.570 0.650 56,000 0.6275 0.00%
2024-07-09 0 0.610 0.580 0.610 0.570 0.630 270,000 166,180 0.6155 0.610 0.580 0.610 0.570 0.630 270,000 0.6155 7.02%
2024-07-08 0 0.570 0.560 0.570 0.570 0.640 50,000 30,240 0.6048 0.570 0.560 0.570 0.570 0.640 50,000 0.6048 -5.00%
2024-07-05 0 0.600 0.570 0.610 0.580 0.600 380,000 224,420 0.5906 0.600 0.570 0.610 0.580 0.600 380,000 0.5906 3.45%
2024-07-04 0 0.580 0.530 0.580 0.550 0.590 276,000 157,260 0.5698 0.580 0.530 0.580 0.550 0.590 276,000 0.5698 1.75%
2024-07-03 0 0.570 0.550 0.580 0.530 0.580 142,000 81,380 0.5731 0.570 0.550 0.580 0.530 0.580 142,000 0.5731 3.64%
2024-07-02 0 0.550 0.530 0.560 0.495 0.550 128,000 68,150 0.5324 0.550 0.530 0.560 0.495 0.550 128,000 0.5324 7.84%
2024-06-28 0 0.510 0.510 0.530 0.500 0.530 362,000 185,980 0.5138 0.510 0.510 0.530 0.500 0.530 362,000 0.5138 -3.77%
2024-06-27 0 0.530 0.530 0.570 0.510 0.580 234,000 125,920 0.5381 0.530 0.530 0.570 0.510 0.580 234,000 0.5381 -11.67%
2024-06-26 0 0.600 0.560 0.600 0.550 0.610 210,000 123,780 0.5894 0.600 0.560 0.600 0.550 0.610 210,000 0.5894 -4.76%
2024-06-25 0 0.630 0.620 0.650 0.620 0.660 64,000 40,920 0.6394 0.630 0.620 0.650 0.620 0.660 64,000 0.6394 0.00%
2024-06-24 0 0.630 0.620 0.630 0.610 0.670 256,000 167,420 0.6540 0.630 0.620 0.630 0.610 0.670 256,000 0.6540 -3.08%
2024-06-21 0 0.650 0.650 0.670 0.650 0.690 288,000 189,180 0.6569 0.650 0.650 0.670 0.650 0.690 288,000 0.6569 -4.41%
2024-06-20 0 0.680 0.670 0.680 0.670 0.680 92,000 62,440 0.6787 0.680 0.670 0.680 0.670 0.680 92,000 0.6787 -1.45%
2024-06-19 0 0.690 0.680 0.690 0.670 0.690 226,000 153,240 0.6781 0.690 0.680 0.690 0.670 0.690 226,000 0.6781 0.00%
2024-06-18 0 0.690 0.670 0.690 0.670 0.690 248,000 170,800 0.6887 0.690 0.670 0.690 0.670 0.690 248,000 0.6887 0.00%
2024-06-17 0 0.690 0.690 0.700 0.670 0.690 274,000 187,020 0.6826 0.690 0.690 0.700 0.670 0.690 274,000 0.6826 1.47%
2024-06-14 0 0.680 0.670 0.700 0.660 0.700 426,000 285,000 0.6690 0.680 0.670 0.700 0.660 0.700 426,000 0.6690 -4.23%
2024-06-13 0 0.710 0.690 0.710 0.680 0.720 62,000 43,520 0.7019 0.710 0.690 0.710 0.680 0.720 62,000 0.7019 1.43%
2024-06-12 0 0.700 0.690 0.710 0.690 0.710 34,000 23,900 0.7029 0.700 0.690 0.710 0.690 0.710 34,000 0.7029 1.45%
2024-06-11 0 0.690 0.690 0.700 0.690 0.720 268,000 192,020 0.7165 0.690 0.690 0.700 0.690 0.720 268,000 0.7165 -1.43%
2024-06-07 0 0.700 0.680 0.700 0.680 0.700 58,000 40,340 0.6955 0.700 0.680 0.700 0.680 0.700 58,000 0.6955 0.00%
2024-06-06 0 0.700 0.700 0.710 0.690 0.700 68,000 47,580 0.6997 0.700 0.700 0.710 0.690 0.700 68,000 0.6997 0.00%
2024-06-05 0 0.700 0.700 0.710 0.700 0.710 62,000 44,000 0.7097 0.700 0.700 0.710 0.700 0.710 62,000 0.7097 -2.78%
2024-06-04 0 0.720 0.700 0.720 0.700 0.740 184,000 132,960 0.7226 0.720 0.700 0.720 0.700 0.740 184,000 0.7226 2.86%
2024-06-03 0 0.700 0.700 0.710 0.690 0.700 226,000 158,160 0.6998 0.700 0.700 0.710 0.690 0.700 226,000 0.6998 0.00%
2024-05-31 0 0.700 0.700 0.710 0.680 0.700 60,000 41,560 0.6927 0.700 0.700 0.710 0.680 0.700 60,000 0.6927 -4.11%
2024-05-30 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - -1.35%
2024-05-29 0 0.740 0.720 0.740 0.670 0.760 64,000 46,040 0.7194 0.740 0.720 0.740 0.670 0.760 64,000 0.7194 8.82%
2024-05-28 0 0.680 0.680 0.690 0.650 0.700 80,000 54,680 0.6835 0.680 0.680 0.690 0.650 0.700 80,000 0.6835 -2.86%
2024-05-27 0 0.700 0.690 0.700 0.640 0.720 120,000 83,920 0.6993 0.700 0.690 0.700 0.640 0.720 120,000 0.6993 -2.78%
2024-05-24 0 0.720 0.710 0.720 0.700 0.740 176,000 124,760 0.7089 0.720 0.710 0.720 0.700 0.740 176,000 0.7089 -2.44%
2024-05-23 0 0.760 0.740 0.760 0.740 0.760 266,000 198,320 0.7456 0.738 0.719 0.738 0.719 0.738 273,918 0.7240 0.00%
2024-05-22 0 0.760 0.760 0.780 0.750 0.770 38,000 28,860 0.7595 0.738 0.738 0.757 0.728 0.748 39,131 0.7375 -1.30%
2024-05-21 0 0.770 0.760 0.770 0.750 0.780 54,000 41,120 0.7615 0.748 0.738 0.748 0.728 0.757 55,607 0.7395 1.32%
2024-05-20 0 0.760 0.760 0.770 0.760 0.760 38,000 28,880 0.7600 0.738 0.738 0.748 0.738 0.738 39,131 0.7380 -1.30%
2024-05-17 0 0.770 0.760 0.770 0.770 0.780 68,000 52,420 0.7709 0.748 0.738 0.748 0.748 0.757 70,024 0.7486 0.00%
2024-05-16 0 0.770 0.770 0.780 0.760 0.800 16,000 12,360 0.7725 0.748 0.748 0.757 0.738 0.777 16,476 0.7502 -3.75%
2024-05-14 0 0.800 0.790 0.800 0.770 0.820 138,000 110,320 0.7994 0.777 0.767 0.777 0.748 0.796 142,108 0.7763 3.90%
2024-05-13 0 0.770 0.760 0.780 0.750 0.770 54,000 40,760 0.7548 0.748 0.738 0.757 0.728 0.748 55,607 0.7330 0.00%
2024-05-10 0 0.770 0.760 0.770 0.750 0.800 224,500 173,315 0.7720 0.748 0.738 0.748 0.728 0.777 231,183 0.7497 2.67%
2024-05-09 0 0.750 0.750 0.770 0.750 0.780 52,000 39,080 0.7515 0.728 0.728 0.748 0.728 0.757 53,548 0.7298 -3.85%
2024-05-08 0 0.780 0.760 0.780 0.760 0.780 56,000 42,780 0.7639 0.757 0.738 0.757 0.738 0.757 57,667 0.7418 0.00%
2024-05-07 0 0.780 0.770 0.780 0.780 0.790 86,250 67,767 0.7857 0.757 0.748 0.757 0.757 0.767 88,817 0.7630 -1.27%
2024-05-06 0 0.790 0.780 0.790 0.770 0.790 58,000 45,240 0.7800 0.767 0.757 0.767 0.748 0.767 59,726 0.7575 2.60%
2024-05-03 0 0.770 0.770 0.780 0.760 0.770 120,000 92,040 0.7670 0.748 0.748 0.757 0.738 0.748 123,572 0.7448 -1.28%
2024-05-02 0 0.780 0.770 0.790 0.770 0.780 16,000 12,400 0.7750 0.757 0.748 0.767 0.748 0.757 16,476 0.7526 -1.27%
2024-04-30 0 0.790 0.770 0.800 0.770 0.790 76,000 59,300 0.7803 0.767 0.748 0.777 0.748 0.767 78,262 0.7577 0.00%
2024-04-29 0 0.790 0.790 0.800 0.790 0.790 50,000 39,500 0.7900 0.767 0.767 0.777 0.767 0.767 51,488 0.7672 1.28%
2024-04-26 0 0.780 0.780 0.800 0.770 0.800 222,000 173,440 0.7813 0.757 0.757 0.777 0.748 0.777 228,608 0.7587 -2.50%
2024-04-25 0 0.800 0.800 0.820 0.800 0.810 8,000 6,440 0.8050 0.777 0.777 0.796 0.777 0.787 8,238 0.7817 -2.44%
2024-04-24 0 0.820 0.780 0.820 0.780 0.820 128,000 101,120 0.7900 0.796 0.757 0.796 0.757 0.796 131,810 0.7672 2.50%
2024-04-23 0 0.800 0.790 0.800 0.780 0.830 144,000 115,360 0.8011 0.777 0.767 0.777 0.757 0.806 148,286 0.7780 0.00%
2024-04-22 0 0.800 0.790 0.800 0.770 0.830 416,000 326,180 0.7841 0.777 0.767 0.777 0.748 0.806 428,383 0.7614 3.90%
2024-04-19 0 0.770 0.760 0.770 0.760 0.790 240,000 184,060 0.7669 0.748 0.738 0.748 0.738 0.767 247,144 0.7447 -3.75%
2024-04-18 0 0.800 0.790 0.830 0.780 0.820 172,000 137,000 0.7965 0.777 0.767 0.806 0.757 0.796 177,120 0.7735 0.00%
2024-04-17 0 0.800 0.790 0.810 0.800 0.800 52,000 41,600 0.8000 0.777 0.767 0.787 0.777 0.777 53,548 0.7769 0.00%
2024-04-16 0 0.800 0.800 0.810 0.800 0.800 2,000 1,600 0.8000 0.777 0.777 0.787 0.777 0.777 2,060 0.7769 -2.44%
2024-04-15 0 0.820 0.810 0.820 0.800 0.840 178,000 146,700 0.8242 0.796 0.787 0.796 0.777 0.816 183,299 0.8003 2.50%
2024-04-12 0 0.800 0.800 0.820 0.800 0.850 612,000 500,940 0.8185 0.777 0.777 0.796 0.777 0.825 630,217 0.7949 -5.88%
2024-04-11 0 0.850 0.850 0.860 0.850 0.880 832,000 720,760 0.8663 0.825 0.825 0.835 0.825 0.855 856,766 0.8413 -2.30%
2024-04-10 0 0.870 0.870 0.890 0.870 0.900 464,000 411,200 0.8862 0.845 0.845 0.864 0.845 0.874 477,812 0.8606 -2.25%
2024-04-09 0 0.890 0.890 0.900 0.890 0.930 324,000 291,780 0.9006 0.864 0.864 0.874 0.864 0.903 333,645 0.8745 -1.11%
2024-04-08 0 0.900 0.900 0.920 0.900 0.930 388,000 354,000 0.9124 0.874 0.874 0.893 0.874 0.903 399,550 0.8860 0.00%
2024-04-05 0 0.900 0.890 0.900 0.900 0.930 618,000 560,940 0.9077 0.874 0.864 0.874 0.874 0.903 636,396 0.8814 -1.10%
2024-04-03 0 0.910 0.910 0.930 0.910 0.940 748,000 690,740 0.9234 0.884 0.884 0.903 0.884 0.913 770,266 0.8968 -1.09%
2024-04-02 0 0.920 0.920 0.940 0.810 0.970 2,700,000 2,484,340 0.9201 0.893 0.893 0.913 0.787 0.942 2,780,371 0.8935 9.52%
2024-03-28 0 0.840 0.830 0.840 0.780 0.840 784,000 630,500 0.8042 0.816 0.806 0.816 0.757 0.816 807,337 0.7810 7.69%
2024-03-27 0 0.780 0.770 0.790 0.770 0.800 838,000 659,840 0.7874 0.757 0.748 0.767 0.748 0.777 862,945 0.7646 0.00%
2024-03-26 0 0.780 0.760 0.790 0.720 0.780 728,000 543,880 0.7471 0.757 0.738 0.767 0.699 0.757 749,670 0.7255 4.00%
2024-03-25 0 0.750 0.740 0.750 0.750 0.780 426,000 325,920 0.7651 0.728 0.719 0.728 0.728 0.757 438,681 0.7430 -3.85%
2024-03-22 0 0.780 0.770 0.790 0.760 0.780 458,000 353,560 0.7720 0.757 0.748 0.767 0.738 0.757 471,633 0.7497 -1.27%
2024-03-21 0 0.790 0.780 0.790 0.780 0.800 418,000 331,180 0.7923 0.767 0.757 0.767 0.757 0.777 430,443 0.7694 0.00%
2024-03-20 0 0.790 0.790 0.800 0.770 0.800 758,000 597,200 0.7879 0.767 0.767 0.777 0.748 0.777 780,563 0.7651 0.00%
2024-03-19 0 0.790 0.770 0.800 0.760 0.800 628,000 492,300 0.7839 0.767 0.748 0.777 0.738 0.777 646,694 0.7613 0.00%
2024-03-18 0 0.790 0.780 0.790 0.780 0.800 514,000 407,780 0.7933 0.767 0.757 0.767 0.757 0.777 529,300 0.7704 0.00%
2024-03-15 0 0.790 0.790 0.800 0.790 0.800 240,000 190,240 0.7927 0.767 0.767 0.777 0.767 0.777 247,144 0.7698 -1.25%
2024-03-14 0 0.800 0.800 0.810 0.790 0.800 314,000 251,180 0.7999 0.777 0.777 0.787 0.767 0.777 323,347 0.7768 -1.23%
2024-03-13 0 0.810 0.810 0.820 0.810 0.820 252,000 205,540 0.8156 0.787 0.787 0.796 0.787 0.796 259,501 0.7921 -1.22%
2024-03-12 0 0.820 0.810 0.820 0.810 0.830 282,000 230,480 0.8173 0.796 0.787 0.796 0.787 0.806 290,394 0.7937 0.00%
2024-03-11 0 0.820 0.810 0.820 0.800 0.820 348,000 282,860 0.8128 0.796 0.787 0.796 0.777 0.796 358,359 0.7893 1.23%
2024-03-08 0 0.810 0.810 0.820 0.810 0.820 380,000 309,440 0.8143 0.787 0.787 0.796 0.787 0.796 391,311 0.7908 0.00%
2024-03-07 0 0.810 0.810 0.820 0.810 0.820 228,000 185,720 0.8146 0.787 0.787 0.796 0.787 0.796 234,787 0.7910 -1.22%
2024-03-06 0 0.820 0.810 0.830 0.810 0.820 450,000 366,240 0.8139 0.796 0.787 0.806 0.787 0.796 463,395 0.7903 1.23%
2024-03-05 0 0.810 0.800 0.810 0.800 0.810 424,000 342,380 0.8075 0.787 0.777 0.787 0.777 0.787 436,621 0.7842 1.25%
2024-03-04 0 0.800 0.800 0.810 0.800 0.820 142,000 115,000 0.8099 0.777 0.777 0.787 0.777 0.796 146,227 0.7864 -1.23%
2024-03-01 0 0.810 0.800 0.820 0.800 0.820 534,000 429,260 0.8039 0.787 0.777 0.796 0.777 0.796 549,896 0.7806 1.25%
2024-02-29 0 0.800 0.800 0.820 0.780 0.830 670,000 537,080 0.8016 0.777 0.777 0.796 0.757 0.806 689,944 0.7784 0.00%
2024-02-28 0 0.800 0.790 0.820 0.790 0.860 402,000 333,200 0.8289 0.777 0.767 0.796 0.767 0.835 413,966 0.8049 -4.76%
2024-02-27 0 0.840 0.830 0.840 0.820 0.840 384,000 318,160 0.8285 0.816 0.806 0.816 0.796 0.816 395,431 0.8046 1.20%
2024-02-26 0 0.830 0.820 0.840 0.810 0.830 268,000 221,160 0.8252 0.806 0.796 0.816 0.787 0.806 275,978 0.8014 2.47%
2024-02-23 0 0.810 0.810 0.830 0.800 0.830 376,000 307,760 0.8185 0.787 0.787 0.806 0.777 0.806 387,192 0.7949 -2.41%
2024-02-22 0 0.830 0.820 0.830 0.800 0.830 398,000 323,100 0.8118 0.806 0.796 0.806 0.777 0.806 409,847 0.7883 3.75%
2024-02-21 0 0.800 0.780 0.800 0.780 0.810 660,000 525,600 0.7964 0.777 0.757 0.777 0.757 0.787 679,646 0.7733 1.27%
2024-02-20 0 0.790 0.790 0.800 0.790 0.810 510,000 407,800 0.7996 0.767 0.767 0.777 0.767 0.787 525,181 0.7765 -2.47%
2024-02-19 0 0.810 0.810 0.820 0.800 0.850 810,000 662,040 0.8173 0.787 0.787 0.796 0.777 0.825 834,111 0.7937 -4.71%
2024-02-16 0 0.850 0.850 0.860 0.840 0.860 150,000 127,800 0.8520 0.825 0.825 0.835 0.816 0.835 154,465 0.8274 1.19%
2024-02-15 0 0.840 0.840 0.850 0.840 0.850 120,000 101,180 0.8432 0.816 0.816 0.825 0.816 0.825 123,572 0.8188 -1.18%
2024-02-14 0 0.850 0.840 0.860 0.840 0.880 172,000 146,600 0.8523 0.825 0.816 0.835 0.816 0.855 177,120 0.8277 -3.41%
2024-02-09 0 0.880 0.850 0.880 0.850 0.880 108,000 94,480 0.8748 0.855 0.825 0.855 0.825 0.855 111,215 0.8495 1.15%
2024-02-08 0 0.870 0.870 0.880 0.850 0.880 502,000 435,800 0.8681 0.845 0.845 0.855 0.825 0.855 516,943 0.8430 0.00%
2024-02-07 0 0.870 0.860 0.870 0.870 0.890 288,000 253,000 0.8785 0.845 0.835 0.845 0.845 0.864 296,573 0.8531 -3.33%
2024-02-06 0 0.900 0.880 0.900 0.880 0.900 1,034,000 919,180 0.8890 0.874 0.855 0.874 0.855 0.874 1,064,779 0.8633 2.27%
2024-02-05 0 0.880 0.870 0.880 0.860 0.920 8,704,000 7,741,680 0.8894 0.855 0.845 0.855 0.835 0.893 8,963,092 0.8637 -1.12%
2024-02-02 0 0.890 0.890 0.900 0.880 0.920 1,410,000 1,263,480 0.8961 0.864 0.864 0.874 0.855 0.893 1,451,972 0.8702 1.14%
2024-02-01 0 0.880 0.880 0.900 0.880 0.900 856,000 760,440 0.8884 0.855 0.855 0.874 0.855 0.874 881,481 0.8627 2.33%
2024-01-31 0 0.860 0.860 0.870 0.850 0.890 1,792,000 1,551,480 0.8658 0.835 0.835 0.845 0.825 0.864 1,845,343 0.8408 0.00%
2024-01-30 0 0.860 0.860 0.870 0.860 0.890 476,000 416,740 0.8755 0.835 0.835 0.845 0.835 0.864 490,169 0.8502 0.00%
2024-01-29 0 0.860 0.850 0.860 0.830 0.890 950,000 819,160 0.8623 0.835 0.825 0.835 0.806 0.864 978,279 0.8373 -4.44%
2024-01-26 0 0.900 0.860 0.900 0.840 0.900 466,000 410,540 0.8810 0.874 0.835 0.874 0.816 0.874 479,871 0.8555 0.00%
2024-01-25 0 0.900 0.890 0.910 0.870 0.910 362,000 322,620 0.8912 0.874 0.864 0.884 0.845 0.884 372,776 0.8655 1.12%
2024-01-24 0 0.890 0.890 0.910 0.840 0.910 582,000 504,400 0.8667 0.864 0.864 0.884 0.816 0.884 599,324 0.8416 3.49%
2024-01-23 0 0.860 0.860 0.870 0.860 0.880 554,000 478,940 0.8645 0.835 0.835 0.845 0.835 0.855 570,491 0.8395 -3.37%
2024-01-22 0 0.890 0.870 0.890 0.870 0.920 944,000 841,960 0.8919 0.864 0.845 0.864 0.845 0.893 972,100 0.8661 -3.26%
2024-01-19 0 0.920 0.910 0.920 0.800 0.930 1,542,000 1,389,960 0.9014 0.893 0.884 0.893 0.777 0.903 1,587,901 0.8753 -2.13%
2024-01-18 0 0.940 0.930 0.940 0.930 0.940 300,000 279,840 0.9328 0.913 0.903 0.913 0.903 0.913 308,930 0.9058 1.08%
2024-01-17 0 0.930 0.930 0.940 0.920 0.960 1,980,000 1,847,020 0.9328 0.903 0.903 0.913 0.893 0.932 2,038,939 0.9059 -5.10%
2024-01-16 0 0.980 0.980 0.990 0.920 0.980 7,812,000 7,313,120 0.9361 0.952 0.952 0.961 0.893 0.952 8,044,540 0.9091 4.26%
2024-01-15 0 0.940 0.940 0.960 0.940 0.970 530,000 502,360 0.9478 0.913 0.913 0.932 0.913 0.942 545,777 0.9204 -1.05%
2024-01-12 0 0.950 0.950 0.960 0.910 0.990 3,456,000 3,251,880 0.9409 0.923 0.923 0.932 0.884 0.961 3,558,875 0.9137 0.00%
2024-01-11 0 0.950 0.940 0.960 0.940 0.980 3,232,000 3,081,100 0.9533 0.923 0.913 0.932 0.913 0.952 3,328,207 0.9258 -1.04%
2024-01-10 0 0.960 0.960 0.970 0.950 1.000 2,546,000 2,450,900 0.9626 0.932 0.932 0.942 0.923 0.971 2,621,787 0.9348 -4.00%
2024-01-09 0 1.000 0.980 1.000 0.950 1.030 3,452,000 3,401,480 0.9854 0.971 0.952 0.971 0.923 1.000 3,554,756 0.9569 0.00%
2024-01-08 0 1.000 1.000 1.010 0.990 1.080 2,808,000 2,903,180 1.0339 0.971 0.971 0.981 0.961 1.049 2,891,586 1.0040 -3.85%
2024-01-05 0 1.040 1.040 1.050 0.980 1.050 4,704,000 4,836,980 1.0283 1.010 1.010 1.020 0.952 1.020 4,844,024 0.9985 6.12%
2024-01-04 0 0.980 0.980 0.990 0.960 1.020 2,314,000 2,313,800 0.9999 0.952 0.952 0.961 0.932 0.991 2,382,881 0.9710 2.08%
2024-01-03 0 0.960 0.960 0.970 0.900 0.980 2,116,000 2,008,180 0.9490 0.932 0.932 0.942 0.874 0.952 2,178,987 0.9216 4.35%
2024-01-02 0 0.920 0.920 0.930 0.900 0.950 25,154,000 26,055,880 1.0359 0.893 0.893 0.903 0.874 0.923 25,902,760 1.0059 -3.16%
2023-12-29 0 0.950 0.930 0.950 0.900 0.950 2,050,000 1,908,920 0.9312 0.923 0.903 0.923 0.874 0.923 2,111,022 0.9043 4.40%
2023-12-28 0 0.910 0.910 0.920 0.900 0.980 3,742,000 3,479,440 0.9298 0.884 0.884 0.893 0.874 0.952 3,853,388 0.9030 0.00%
2023-12-27 0 0.910 0.910 0.920 0.900 0.930 1,828,000 1,658,960 0.9075 0.884 0.884 0.893 0.874 0.903 1,882,414 0.8813 1.11%
2023-12-22 0 0.900 0.900 0.910 0.870 1.010 7,942,000 7,329,960 0.9229 0.874 0.874 0.884 0.845 0.981 8,178,410 0.8963 -6.25%
2023-12-21 0 0.960 0.960 0.970 0.810 1.080 25,805,000 25,101,670 0.9727 0.932 0.932 0.942 0.787 1.049 26,573,139 0.9446 10.34%
2023-12-20 0 0.870 0.860 0.870 0.870 1.090 46,140,000 47,109,920 1.0210 0.845 0.835 0.845 0.845 1.058 47,513,451 0.9915

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top