FAR International Holdings Group Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02516  2023-12-22    
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 0.790 0.790 0.800 0.780 0.820 1,524,000 1,227,680 0.8056 0.790 0.790 0.800 0.780 0.820 1,524,000 0.8056 0.00%
2025-12-23 0 0.790 0.790 0.800 0.770 0.800 1,420,000 1,122,400 0.7904 0.790 0.790 0.800 0.770 0.800 1,420,000 0.7904 2.60%
2025-12-22 0 0.770 0.760 0.790 0.750 0.780 1,496,000 1,148,080 0.7674 0.770 0.760 0.790 0.750 0.780 1,496,000 0.7674 0.00%
2025-12-19 0 0.770 0.750 0.780 0.750 0.770 1,676,000 1,280,880 0.7642 0.770 0.750 0.780 0.750 0.770 1,676,000 0.7642 1.32%
2025-12-18 0 0.760 0.750 0.770 0.740 0.760 2,336,000 1,770,360 0.7579 0.760 0.750 0.770 0.740 0.760 2,336,000 0.7579 0.00%
2025-12-17 0 0.760 0.750 0.760 0.740 0.760 884,000 669,760 0.7576 0.760 0.750 0.760 0.740 0.760 884,000 0.7576 0.00%
2025-12-16 0 0.760 0.730 0.760 0.730 0.760 1,642,000 1,218,260 0.7419 0.760 0.730 0.760 0.730 0.760 1,642,000 0.7419 2.70%
2025-12-15 0 0.740 0.720 0.740 0.710 0.740 1,188,000 857,600 0.7219 0.740 0.720 0.740 0.710 0.740 1,188,000 0.7219 1.37%
2025-12-12 0 0.730 0.730 0.740 0.700 0.760 2,632,000 1,915,080 0.7276 0.730 0.730 0.740 0.700 0.760 2,632,000 0.7276 1.39%
2025-12-11 0 0.720 0.720 0.750 0.720 0.740 2,332,000 1,705,600 0.7314 0.720 0.720 0.750 0.720 0.740 2,332,000 0.7314 0.00%
2025-12-10 0 0.720 0.710 0.730 0.710 0.750 1,060,000 764,400 0.7211 0.720 0.710 0.730 0.710 0.750 1,060,000 0.7211 0.00%
2025-12-09 0 0.720 0.710 0.740 0.710 0.730 348,000 252,520 0.7256 0.720 0.710 0.740 0.710 0.730 348,000 0.7256 1.41%
2025-12-08 0 0.710 0.710 0.730 0.670 0.730 3,732,000 2,620,400 0.7021 0.710 0.710 0.730 0.670 0.730 3,732,000 0.7021 5.97%
2025-12-05 0 0.670 0.660 0.690 0.670 0.690 2,580,000 1,774,080 0.6876 0.670 0.660 0.690 0.670 0.690 2,580,000 0.6876 -1.47%
2025-12-04 0 0.680 0.660 0.690 0.650 0.700 2,176,000 1,485,760 0.6828 0.680 0.660 0.690 0.650 0.700 2,176,000 0.6828 0.00%
2025-12-03 0 0.680 0.680 0.700 0.670 0.690 2,240,000 1,518,560 0.6779 0.680 0.680 0.700 0.670 0.690 2,240,000 0.6779 1.49%
2025-12-02 0 0.670 0.660 0.680 0.640 0.680 2,100,000 1,399,720 0.6665 0.670 0.660 0.680 0.640 0.680 2,100,000 0.6665 0.00%
2025-12-01 0 0.670 0.660 0.680 0.650 0.680 516,000 339,560 0.6581 0.670 0.660 0.680 0.650 0.680 516,000 0.6581 1.52%
2025-11-28 0 0.660 0.660 0.670 0.660 0.670 548,000 362,120 0.6608 0.660 0.660 0.670 0.660 0.670 548,000 0.6608 0.00%
2025-11-27 0 0.660 0.660 0.670 0.620 0.670 396,000 264,200 0.6672 0.660 0.660 0.670 0.620 0.670 396,000 0.6672 -1.49%
2025-11-26 0 0.670 0.670 0.680 0.650 0.670 1,324,000 872,200 0.6588 0.670 0.670 0.680 0.650 0.670 1,324,000 0.6588 6.35%
2025-11-25 0 0.630 0.630 0.640 0.600 0.640 2,300,000 1,438,760 0.6255 0.630 0.630 0.640 0.600 0.640 2,300,000 0.6255 1.61%
2025-11-24 0 0.620 0.620 0.630 0.590 0.630 2,996,000 1,813,880 0.6054 0.620 0.620 0.630 0.590 0.630 2,996,000 0.6054 6.90%
2025-11-21 0 0.580 0.580 0.590 0.580 0.610 2,616,000 1,547,560 0.5916 0.580 0.580 0.590 0.580 0.610 2,616,000 0.5916 -4.92%
2025-11-20 0 0.610 0.600 0.620 0.610 0.660 772,000 474,160 0.6142 0.610 0.600 0.620 0.610 0.660 772,000 0.6142 1.67%
2025-11-19 0 0.600 0.600 0.630 0.590 0.620 452,000 271,320 0.6003 0.600 0.600 0.630 0.590 0.620 452,000 0.6003 1.69%
2025-11-18 0 0.590 0.580 0.620 0.570 0.600 1,520,000 887,000 0.5836 0.590 0.580 0.620 0.570 0.600 1,520,000 0.5836 -1.67%
2025-11-17 0 0.600 0.590 0.610 0.590 0.630 540,000 326,120 0.6039 0.600 0.590 0.610 0.590 0.630 540,000 0.6039 3.45%
2025-11-14 0 0.580 0.570 0.590 0.570 0.660 2,156,000 1,311,040 0.6081 0.580 0.570 0.590 0.570 0.660 2,156,000 0.6081 -12.12%
2025-11-13 0 0.660 0.650 0.660 0.580 0.840 15,316,000 11,212,520 0.7321 0.660 0.650 0.660 0.580 0.840 15,316,000 0.7321 29.41%
2025-11-12 0 0.510 0.500 0.530 0.480 0.520 1,944,000 993,000 0.5108 0.510 0.500 0.530 0.480 0.520 1,944,000 0.5108 0.00%
2025-11-11 0 0.510 0.510 0.540 0.500 0.580 4,488,000 2,437,640 0.5431 0.510 0.510 0.540 0.500 0.580 4,488,000 0.5431 -7.27%
2025-11-10 0 0.550 0.540 0.570 0.530 0.590 3,120,000 1,804,080 0.5782 0.550 0.540 0.570 0.530 0.590 3,120,000 0.5782 -6.78%
2025-11-07 0 0.590 0.600 0.620 0.590 0.610 244,000 147,120 0.6030 0.590 0.600 0.620 0.590 0.610 244,000 0.6030 0.00%
2025-11-06 0 0.590 0.600 0.630 0.580 0.630 392,000 237,360 0.6055 0.590 0.600 0.630 0.580 0.630 392,000 0.6055 0.00%
2025-11-05 0 0.590 0.600 0.620 0.590 0.620 2,408,000 1,466,680 0.6091 0.590 0.600 0.620 0.590 0.620 2,408,000 0.6091 -1.67%
2025-11-04 0 0.600 0.610 0.650 0.600 0.680 1,384,000 880,040 0.6359 0.600 0.610 0.650 0.600 0.680 1,384,000 0.6359 -4.76%
2025-11-03 0 0.630 0.630 0.660 0.630 0.710 1,240,000 828,400 0.6681 0.630 0.630 0.660 0.630 0.710 1,240,000 0.6681 -8.70%
2025-10-31 0 0.690 0.690 0.710 0.670 0.690 200,000 136,720 0.6836 0.690 0.690 0.710 0.670 0.690 200,000 0.6836 2.99%
2025-10-30 0 0.670 0.670 0.710 0.670 0.710 2,460,000 1,678,280 0.6822 0.670 0.670 0.710 0.670 0.710 2,460,000 0.6822 -8.22%
2025-10-28 0 0.730 0.670 0.730 0.710 0.740 208,000 151,760 0.7296 0.730 0.670 0.730 0.710 0.740 208,000 0.7296 1.39%
2025-10-27 0 0.720 0.710 0.720 0.660 0.730 620,000 434,680 0.7011 0.720 0.710 0.720 0.660 0.730 620,000 0.7011 12.50%
2025-10-24 0 0.640 0.630 0.660 - - 0 0 - 0.640 0.630 0.660 - - 0 - 0.00%
2025-10-23 0 0.640 0.630 0.660 0.640 0.650 304,000 194,920 0.6412 0.640 0.630 0.660 0.640 0.650 304,000 0.6412 3.23%
2025-10-22 0 0.620 0.610 0.640 0.620 0.630 236,000 148,640 0.6298 0.620 0.610 0.640 0.620 0.630 236,000 0.6298 3.33%
2025-10-21 0 0.600 0.590 0.610 0.600 0.620 124,000 75,760 0.6110 0.600 0.590 0.610 0.600 0.620 124,000 0.6110 0.00%
2025-10-20 0 0.600 0.600 0.610 0.600 0.600 12,000 7,200 0.6000 0.600 0.600 0.610 0.600 0.600 12,000 0.6000 0.00%
2025-10-17 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 1.69%
2025-10-16 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2025-10-15 0 0.590 0.580 0.640 0.590 0.600 288,000 171,120 0.5942 0.590 0.580 0.640 0.590 0.600 288,000 0.5942 0.00%
2025-10-14 0 0.590 0.590 0.610 0.590 0.610 338,000 202,960 0.6005 0.590 0.590 0.610 0.590 0.610 338,000 0.6005 -4.84%
2025-10-13 0 0.620 0.610 0.620 0.610 0.620 72,000 44,000 0.6111 0.620 0.610 0.620 0.610 0.620 72,000 0.6111 1.64%
2025-10-10 0 0.610 0.610 0.620 0.610 0.610 84,000 51,240 0.6100 0.610 0.610 0.620 0.610 0.610 84,000 0.6100 0.00%
2025-10-09 0 0.610 0.610 0.620 0.610 0.620 8,000 4,920 0.6150 0.610 0.610 0.620 0.610 0.620 8,000 0.6150 1.67%
2025-10-08 0 0.600 0.600 0.630 0.600 0.630 432,000 264,200 0.6116 0.600 0.600 0.630 0.600 0.630 432,000 0.6116 -4.76%
2025-10-06 0 0.630 0.600 0.660 0.620 0.670 512,000 338,080 0.6603 0.630 0.600 0.660 0.620 0.670 512,000 0.6603 -5.97%
2025-10-03 0 0.670 0.650 0.680 0.660 0.680 52,000 34,920 0.6715 0.670 0.650 0.680 0.660 0.680 52,000 0.6715 3.08%
2025-10-02 0 0.650 0.650 0.660 0.640 0.640 12,000 7,680 0.6400 0.650 0.650 0.660 0.640 0.640 12,000 0.6400 0.00%
2025-09-30 0 0.650 0.650 0.660 0.650 0.650 84,000 54,600 0.6500 0.650 0.650 0.660 0.650 0.650 84,000 0.6500 0.00%
2025-09-29 0 0.650 0.640 0.650 0.630 0.650 792,000 504,480 0.6370 0.650 0.640 0.650 0.630 0.650 792,000 0.6370 3.17%
2025-09-26 0 0.630 0.620 0.630 0.610 0.630 192,000 120,520 0.6277 0.630 0.620 0.630 0.610 0.630 192,000 0.6277 0.00%
2025-09-25 0 0.630 0.630 0.640 - - 0 0 - 0.630 0.630 0.640 - - 0 - 3.28%
2025-09-24 0 0.610 0.600 0.610 0.610 0.680 608,000 383,880 0.6314 0.610 0.600 0.610 0.610 0.680 608,000 0.6314 -3.17%
2025-09-23 0 0.630 0.620 0.630 0.590 0.640 444,000 271,000 0.6104 0.630 0.620 0.630 0.590 0.640 444,000 0.6104 5.00%
2025-09-22 0 0.600 0.590 0.600 0.590 0.600 260,000 155,440 0.5978 0.600 0.590 0.600 0.590 0.600 260,000 0.5978 0.00%
2025-09-19 0 0.600 0.600 0.630 0.590 0.600 16,000 9,560 0.5975 0.600 0.600 0.630 0.590 0.600 16,000 0.5975 0.00%
2025-09-18 0 0.600 0.590 0.630 0.600 0.600 4,000 2,400 0.6000 0.600 0.590 0.630 0.600 0.600 4,000 0.6000 0.00%
2025-09-17 0 0.600 0.600 0.610 0.600 0.630 60,000 36,280 0.6047 0.600 0.600 0.610 0.600 0.630 60,000 0.6047 -4.76%
2025-09-16 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2025-09-15 0 0.630 0.610 0.630 0.600 0.630 32,000 19,800 0.6188 0.630 0.610 0.630 0.600 0.630 32,000 0.6188 -4.55%
2025-09-12 0 0.660 0.580 0.660 0.580 0.660 132,000 81,840 0.6200 0.660 0.580 0.660 0.580 0.660 132,000 0.6200 13.79%
2025-09-11 0 0.580 0.560 0.590 0.580 0.580 144,000 83,520 0.5800 0.580 0.560 0.590 0.580 0.580 144,000 0.5800 -1.69%
2025-09-10 0 0.590 0.560 0.590 0.590 0.590 8,000 4,720 0.5900 0.590 0.560 0.590 0.590 0.590 8,000 0.5900 0.00%
2025-09-09 0 0.590 0.580 0.590 0.580 0.590 496,000 291,280 0.5873 0.590 0.580 0.590 0.580 0.590 496,000 0.5873 -1.67%
2025-09-08 0 0.600 0.580 0.600 0.590 0.640 284,000 167,960 0.5914 0.600 0.580 0.600 0.590 0.640 284,000 0.5914 0.00%
2025-09-05 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-09-04 0 0.600 0.580 0.600 0.580 0.600 292,000 170,000 0.5822 0.600 0.580 0.600 0.580 0.600 292,000 0.5822 0.00%
2025-09-03 0 0.600 0.590 0.600 0.590 0.600 240,000 142,880 0.5953 0.600 0.590 0.600 0.590 0.600 240,000 0.5953 0.00%
2025-09-02 0 0.600 0.580 0.600 0.560 0.600 524,000 306,520 0.5850 0.600 0.580 0.600 0.560 0.600 524,000 0.5850 0.00%
2025-09-01 0 0.600 0.580 0.600 0.580 0.620 640,000 385,120 0.6018 0.600 0.580 0.600 0.580 0.620 640,000 0.6018 -1.64%
2025-08-29 0 0.610 0.600 0.610 0.600 0.630 648,000 393,680 0.6075 0.610 0.600 0.610 0.600 0.630 648,000 0.6075 -1.61%
2025-08-28 0 0.620 0.610 0.630 0.600 0.630 208,000 128,480 0.6177 0.620 0.610 0.630 0.600 0.630 208,000 0.6177 1.64%
2025-08-27 0 0.610 0.600 0.610 0.600 0.670 1,484,000 936,600 0.6311 0.610 0.600 0.610 0.600 0.670 1,484,000 0.6311 -7.58%
2025-08-26 0 0.660 0.640 0.660 0.630 0.660 1,276,000 827,680 0.6487 0.660 0.640 0.660 0.630 0.660 1,276,000 0.6487 0.00%
2025-08-25 0 0.660 0.650 0.660 0.650 0.680 720,000 478,000 0.6639 0.660 0.650 0.660 0.650 0.680 720,000 0.6639 -7.04%
2025-08-22 0 0.710 0.670 0.710 0.650 0.720 252,000 171,200 0.6794 0.710 0.670 0.710 0.650 0.720 252,000 0.6794 7.58%
2025-08-21 0 0.660 0.650 0.670 0.630 0.660 832,000 533,640 0.6414 0.660 0.650 0.670 0.630 0.660 832,000 0.6414 -1.49%
2025-08-20 0 0.670 0.640 0.670 0.600 0.680 768,000 484,400 0.6307 0.670 0.640 0.670 0.600 0.680 768,000 0.6307 6.35%
2025-08-19 0 0.630 0.630 0.650 0.620 0.680 1,212,000 794,720 0.6557 0.630 0.630 0.650 0.620 0.680 1,212,000 0.6557 -7.35%
2025-08-18 0 0.680 0.660 0.680 0.660 0.690 448,000 304,000 0.6786 0.680 0.660 0.680 0.660 0.690 448,000 0.6786 0.00%
2025-08-15 0 0.680 0.660 0.680 0.650 0.690 664,000 446,800 0.6729 0.680 0.660 0.680 0.650 0.690 664,000 0.6729 -1.45%
2025-08-14 0 0.690 0.690 0.710 0.670 0.750 1,604,000 1,141,400 0.7116 0.690 0.690 0.710 0.670 0.750 1,604,000 0.7116 -8.00%
2025-08-13 0 0.750 0.740 0.750 0.740 0.820 828,000 629,640 0.7604 0.750 0.740 0.750 0.740 0.820 828,000 0.7604 -5.06%
2025-08-12 0 0.790 0.780 0.790 0.720 0.800 396,000 292,720 0.7392 0.790 0.780 0.790 0.720 0.800 396,000 0.7392 6.76%
2025-08-11 0 0.740 0.730 0.740 0.730 0.770 196,000 145,760 0.7437 0.740 0.730 0.740 0.730 0.770 196,000 0.7437 -1.33%
2025-08-08 0 0.750 0.750 0.760 0.750 0.800 560,000 430,200 0.7682 0.750 0.750 0.760 0.750 0.800 560,000 0.7682 -6.25%
2025-08-07 0 0.800 0.770 0.800 0.750 0.830 516,000 403,640 0.7822 0.800 0.770 0.800 0.750 0.830 516,000 0.7822 0.00%
2025-08-06 0 0.800 0.770 0.800 0.760 0.850 344,000 271,240 0.7885 0.800 0.770 0.800 0.760 0.850 344,000 0.7885 1.27%
2025-08-05 0 0.790 0.740 0.790 0.740 0.800 196,000 151,160 0.7712 0.790 0.740 0.790 0.740 0.800 196,000 0.7712 1.28%
2025-08-04 0 0.780 0.750 0.780 0.730 0.780 288,000 220,440 0.7654 0.780 0.750 0.780 0.730 0.780 288,000 0.7654 1.30%
2025-08-01 0 0.770 0.740 0.750 0.750 0.780 372,000 281,520 0.7568 0.770 0.740 0.750 0.750 0.780 372,000 0.7568 2.67%
2025-07-31 0 0.750 0.720 0.750 0.720 0.780 324,000 243,600 0.7519 0.750 0.720 0.750 0.720 0.780 324,000 0.7519 0.00%
2025-07-30 0 0.750 0.730 0.750 0.740 0.790 340,000 262,600 0.7724 0.750 0.730 0.750 0.740 0.790 340,000 0.7724 -1.32%
2025-07-29 0 0.760 0.750 0.790 0.750 0.790 1,684,000 1,290,800 0.7665 0.760 0.750 0.790 0.750 0.790 1,684,000 0.7665 -3.80%
2025-07-28 0 0.790 0.790 0.800 0.790 0.840 1,376,000 1,120,600 0.8144 0.790 0.790 0.800 0.790 0.840 1,376,000 0.8144 -4.82%
2025-07-25 0 0.830 0.830 0.840 0.790 0.910 6,596,000 5,697,360 0.8638 0.830 0.830 0.840 0.790 0.910 6,596,000 0.8638 -3.49%
2025-07-24 0 0.860 0.820 0.860 0.760 0.900 9,608,000 7,744,600 0.8061 0.860 0.820 0.860 0.760 0.900 9,608,000 0.8061 13.16%
2025-07-23 0 0.760 0.740 0.760 0.720 0.800 2,708,000 2,059,000 0.7603 0.760 0.740 0.760 0.720 0.800 2,708,000 0.7603 1.33%
2025-07-22 0 0.750 0.740 0.760 0.730 0.810 2,856,000 2,205,920 0.7724 0.750 0.740 0.760 0.730 0.810 2,856,000 0.7724 -2.60%
2025-07-21 0 0.770 0.760 0.770 0.750 0.790 1,268,000 965,560 0.7615 0.770 0.760 0.770 0.750 0.790 1,268,000 0.7615 -2.53%
2025-07-18 0 0.790 0.780 0.790 0.770 0.790 784,000 611,040 0.7794 0.790 0.780 0.790 0.770 0.790 784,000 0.7794 0.00%
2025-07-17 0 0.790 0.770 0.790 0.780 0.810 1,296,000 1,018,880 0.7862 0.790 0.770 0.790 0.780 0.810 1,296,000 0.7862 -1.25%
2025-07-16 0 0.800 0.770 0.800 0.780 0.800 1,468,000 1,149,360 0.7829 0.800 0.770 0.800 0.780 0.800 1,468,000 0.7829 0.00%
2025-07-15 0 0.800 0.780 0.800 0.780 0.830 772,000 613,840 0.7951 0.800 0.780 0.800 0.780 0.830 772,000 0.7951 -1.23%
2025-07-14 0 0.810 0.800 0.810 0.790 0.840 2,168,000 1,747,040 0.8058 0.810 0.800 0.810 0.790 0.840 2,168,000 0.8058 -2.41%
2025-07-11 0 0.830 0.820 0.830 0.790 0.830 2,272,000 1,817,640 0.8000 0.830 0.820 0.830 0.790 0.830 2,272,000 0.8000 6.41%
2025-07-10 0 0.780 0.780 0.800 0.780 0.850 1,988,000 1,594,800 0.8022 0.780 0.780 0.800 0.780 0.850 1,988,000 0.8022 -7.14%
2025-07-09 0 0.840 0.830 0.840 0.800 0.840 2,492,000 2,032,720 0.8157 0.840 0.830 0.840 0.800 0.840 2,492,000 0.8157 1.20%
2025-07-08 0 0.830 0.820 0.830 0.800 0.840 2,024,000 1,653,800 0.8171 0.830 0.820 0.830 0.800 0.840 2,024,000 0.8171 2.47%
2025-07-07 0 0.810 0.790 0.810 0.800 0.830 1,500,000 1,214,960 0.8100 0.810 0.790 0.810 0.800 0.830 1,500,000 0.8100 -1.22%
2025-07-04 0 0.820 0.800 0.820 0.800 0.820 2,368,000 1,919,000 0.8104 0.820 0.800 0.820 0.800 0.820 2,368,000 0.8104 -1.20%
2025-07-03 0 0.830 0.820 0.830 0.810 0.830 2,248,000 1,842,880 0.8198 0.830 0.820 0.830 0.810 0.830 2,248,000 0.8198 0.00%
2025-07-02 0 0.830 0.810 0.830 0.820 0.830 2,036,000 1,669,800 0.8201 0.830 0.810 0.830 0.820 0.830 2,036,000 0.8201 1.22%
2025-06-30 0 0.820 0.810 0.820 0.810 0.860 1,988,000 1,627,320 0.8186 0.820 0.810 0.820 0.810 0.860 1,988,000 0.8186 -3.53%
2025-06-27 0 0.850 0.820 0.850 0.810 0.850 2,420,000 1,994,960 0.8244 0.850 0.820 0.850 0.810 0.850 2,420,000 0.8244 3.66%
2025-06-26 0 0.820 0.820 0.850 0.820 0.880 2,316,000 1,944,160 0.8394 0.820 0.820 0.850 0.820 0.880 2,316,000 0.8394 -5.75%
2025-06-25 0 0.870 0.860 0.870 0.810 0.870 2,300,000 1,895,200 0.8240 0.870 0.860 0.870 0.810 0.870 2,300,000 0.8240 6.10%
2025-06-24 0 0.820 0.820 0.830 0.820 0.830 2,332,000 1,930,120 0.8277 0.820 0.820 0.830 0.820 0.830 2,332,000 0.8277 -2.38%
2025-06-23 0 0.840 0.820 0.850 0.830 0.850 2,464,000 2,071,800 0.8408 0.840 0.820 0.850 0.830 0.850 2,464,000 0.8408 -2.33%
2025-06-20 0 0.860 0.850 0.880 0.860 0.890 3,000,000 2,621,440 0.8738 0.860 0.850 0.880 0.860 0.890 3,000,000 0.8738 -3.37%
2025-06-19 0 0.890 0.880 0.890 0.880 0.900 1,712,000 1,511,240 0.8827 0.890 0.880 0.890 0.880 0.900 1,712,000 0.8827 -1.11%
2025-06-18 0 0.900 0.890 0.900 0.870 0.920 2,472,000 2,193,480 0.8873 0.900 0.890 0.900 0.870 0.920 2,472,000 0.8873 0.00%
2025-06-17 0 0.900 0.880 0.900 0.840 0.920 3,076,000 2,661,680 0.8653 0.900 0.880 0.900 0.840 0.920 3,076,000 0.8653 7.14%
2025-06-16 0 0.840 0.840 0.850 0.840 0.890 2,284,000 1,931,240 0.8456 0.840 0.840 0.850 0.840 0.890 2,284,000 0.8456 -4.55%
2025-06-13 0 0.880 0.870 0.890 0.810 0.890 2,972,000 2,486,200 0.8365 0.880 0.870 0.890 0.810 0.890 2,972,000 0.8365 4.76%
2025-06-12 0 0.840 0.830 0.850 0.830 0.850 2,580,000 2,157,400 0.8362 0.840 0.830 0.850 0.830 0.850 2,580,000 0.8362 1.20%
2025-06-11 0 0.830 0.820 0.850 0.830 0.850 2,416,000 2,030,360 0.8404 0.830 0.820 0.850 0.830 0.850 2,416,000 0.8404 -5.68%
2025-06-10 0 0.880 0.840 0.870 0.840 0.880 2,384,000 2,017,120 0.8461 0.880 0.840 0.870 0.840 0.880 2,384,000 0.8461 3.53%
2025-06-09 0 0.850 0.840 0.850 0.820 0.850 3,056,000 2,516,720 0.8235 0.850 0.840 0.850 0.820 0.850 3,056,000 0.8235 1.19%
2025-06-06 0 0.840 0.840 0.870 0.840 0.900 2,716,000 2,348,720 0.8648 0.840 0.840 0.870 0.840 0.900 2,716,000 0.8648 -5.62%
2025-06-05 0 0.890 0.880 0.900 0.850 0.950 5,456,000 4,801,880 0.8801 0.890 0.880 0.900 0.850 0.950 5,456,000 0.8801 4.71%
2025-06-04 0 0.850 0.840 0.850 0.810 0.850 3,084,000 2,526,720 0.8193 0.850 0.840 0.850 0.810 0.850 3,084,000 0.8193 2.41%
2025-06-03 0 0.830 0.820 0.830 0.800 0.830 3,256,000 2,614,120 0.8029 0.830 0.820 0.830 0.800 0.830 3,256,000 0.8029 2.47%
2025-06-02 0 0.810 0.800 0.810 0.780 0.830 3,104,000 2,481,480 0.7994 0.810 0.800 0.810 0.780 0.830 3,104,000 0.7994 1.25%
2025-05-30 0 0.800 0.800 0.810 0.800 0.820 2,212,000 1,792,600 0.8104 0.800 0.800 0.810 0.800 0.820 2,212,000 0.8104 -3.61%
2025-05-29 0 0.830 0.830 0.840 0.830 0.860 2,808,000 2,331,800 0.8304 0.830 0.830 0.840 0.830 0.860 2,808,000 0.8304 -2.35%
2025-05-28 0 0.850 0.830 0.850 0.830 0.850 2,772,000 2,330,400 0.8407 0.850 0.830 0.850 0.830 0.850 2,772,000 0.8407 1.19%
2025-05-27 0 0.840 0.830 0.840 0.830 0.860 3,032,000 2,534,640 0.8360 0.840 0.830 0.840 0.830 0.860 3,032,000 0.8360 0.00%
2025-05-26 0 0.840 0.830 0.840 0.830 0.860 2,768,000 2,312,880 0.8356 0.840 0.830 0.840 0.830 0.860 2,768,000 0.8356 1.20%
2025-05-23 0 0.830 0.800 0.830 0.780 0.860 2,948,000 2,468,960 0.8375 0.830 0.800 0.830 0.780 0.860 2,948,000 0.8375 -3.49%
2025-05-22 0 0.860 0.820 0.870 0.850 0.870 2,856,000 2,445,800 0.8564 0.860 0.820 0.870 0.850 0.870 2,856,000 0.8564 -1.15%
2025-05-21 0 0.870 0.860 0.870 0.870 0.890 1,524,000 1,333,960 0.8753 0.870 0.860 0.870 0.870 0.890 1,524,000 0.8753 -2.25%
2025-05-20 0 0.890 0.860 0.890 0.870 0.890 2,444,000 2,149,920 0.8797 0.890 0.860 0.890 0.870 0.890 2,444,000 0.8797 0.00%
2025-05-19 0 0.890 0.890 0.900 0.890 0.930 1,192,000 1,102,960 0.9253 0.890 0.890 0.900 0.890 0.930 1,192,000 0.9253 -2.20%
2025-05-16 0 0.910 0.910 0.920 0.890 0.950 1,504,000 1,382,840 0.9194 0.910 0.910 0.920 0.890 0.950 1,504,000 0.9194 0.00%
2025-05-15 0 0.910 0.900 0.910 0.910 0.930 1,048,000 963,960 0.9198 0.910 0.900 0.910 0.910 0.930 1,048,000 0.9198 -3.19%
2025-05-14 0 0.940 0.910 0.940 0.920 0.950 1,804,000 1,684,400 0.9337 0.940 0.910 0.940 0.920 0.950 1,804,000 0.9337 0.00%
2025-05-13 0 0.940 0.910 0.940 0.910 0.980 2,584,000 2,471,800 0.9566 0.940 0.910 0.940 0.910 0.980 2,584,000 0.9566 -1.05%
2025-05-12 0 0.950 0.910 0.950 0.890 0.990 2,036,000 1,975,480 0.9703 0.950 0.910 0.950 0.890 0.990 2,036,000 0.9703 2.15%
2025-05-09 0 0.930 0.920 0.930 0.860 0.930 2,540,000 2,288,640 0.9010 0.930 0.920 0.930 0.860 0.930 2,540,000 0.9010 0.00%
2025-05-08 0 0.930 0.880 0.930 0.850 0.930 2,216,000 2,034,160 0.9179 0.930 0.880 0.930 0.850 0.930 2,216,000 0.9179 -2.11%
2025-05-07 0 0.950 0.940 0.950 0.900 0.990 332,000 316,320 0.9528 0.950 0.940 0.950 0.900 0.990 332,000 0.9528 -2.06%
2025-05-06 0 0.970 0.960 0.970 0.960 1.030 1,376,000 1,378,200 1.0016 0.970 0.960 0.970 0.960 1.030 1,376,000 1.0016 -4.90%
2025-05-02 0 1.020 1.010 1.020 1.000 1.020 2,312,000 2,329,360 1.0075 1.020 1.010 1.020 1.000 1.020 2,312,000 1.0075 3.03%
2025-04-30 0 0.990 0.980 0.990 0.960 0.990 2,392,000 2,341,560 0.9789 0.990 0.980 0.990 0.960 0.990 2,392,000 0.9789 0.00%
2025-04-29 0 0.990 0.980 0.990 0.960 0.990 2,464,000 2,393,280 0.9713 0.990 0.980 0.990 0.960 0.990 2,464,000 0.9713 1.02%
2025-04-28 0 0.980 0.970 0.980 0.950 0.990 2,692,000 2,619,920 0.9732 0.980 0.970 0.980 0.950 0.990 2,692,000 0.9732 3.16%
2025-04-25 0 0.950 0.940 0.950 0.890 0.950 4,400,000 4,106,080 0.9332 0.950 0.940 0.950 0.890 0.950 4,400,000 0.9332 3.26%
2025-04-24 0 0.920 0.910 0.920 0.880 0.930 3,348,000 3,055,840 0.9127 0.920 0.910 0.920 0.880 0.930 3,348,000 0.9127 2.22%
2025-04-23 0 0.900 0.870 0.900 0.870 0.930 2,656,000 2,406,280 0.9060 0.900 0.870 0.900 0.870 0.930 2,656,000 0.9060 0.00%
2025-04-22 0 0.900 0.890 0.900 0.850 0.900 2,412,000 2,109,280 0.8745 0.900 0.890 0.900 0.850 0.900 2,412,000 0.8745 4.65%
2025-04-17 0 0.860 0.850 0.860 0.850 0.900 2,668,000 2,285,840 0.8568 0.860 0.850 0.860 0.850 0.900 2,668,000 0.8568 -4.44%
2025-04-16 0 0.900 0.890 0.900 0.770 0.900 2,656,000 2,267,800 0.8538 0.900 0.890 0.900 0.770 0.900 2,656,000 0.8538 4.65%
2025-04-15 0 0.860 0.840 0.860 0.850 0.890 2,580,000 2,208,160 0.8559 0.860 0.840 0.860 0.850 0.890 2,580,000 0.8559 -2.27%
2025-04-14 0 0.880 0.860 0.880 0.850 0.910 2,292,000 2,006,280 0.8753 0.880 0.860 0.880 0.850 0.910 2,292,000 0.8753 -2.22%
2025-04-11 0 0.900 0.860 0.900 0.860 0.900 2,456,000 2,150,720 0.8757 0.900 0.860 0.900 0.860 0.900 2,456,000 0.8757 1.12%
2025-04-10 0 0.890 0.830 0.880 0.870 0.920 1,508,000 1,340,200 0.8887 0.890 0.830 0.880 0.870 0.920 1,508,000 0.8887 -1.11%
2025-04-09 0 0.900 0.870 0.900 0.870 0.910 1,408,000 1,249,360 0.8873 0.900 0.870 0.900 0.870 0.910 1,408,000 0.8873 0.00%
2025-04-08 0 0.900 0.890 0.900 0.840 0.930 300,000 271,280 0.9043 0.900 0.890 0.900 0.840 0.930 300,000 0.9043 0.00%
2025-04-07 0 0.900 0.880 0.900 0.840 0.930 736,000 658,680 0.8949 0.900 0.880 0.900 0.840 0.930 736,000 0.8949 -5.26%
2025-04-03 0 0.950 0.950 0.960 0.920 0.970 2,256,000 2,122,800 0.9410 0.950 0.950 0.960 0.920 0.970 2,256,000 0.9410 -3.06%
2025-04-02 0 0.980 0.960 0.980 0.960 1.000 2,296,000 2,225,880 0.9695 0.980 0.960 0.980 0.960 1.000 2,296,000 0.9695 0.00%
2025-04-01 0 0.980 0.940 0.980 0.980 0.990 1,844,000 1,807,000 0.9799 0.980 0.940 0.980 0.980 0.990 1,844,000 0.9799 0.00%
2025-03-31 0 0.980 0.970 0.980 0.960 0.980 1,512,000 1,470,800 0.9728 0.980 0.970 0.980 0.960 0.980 1,512,000 0.9728 2.08%
2025-03-28 0 0.960 0.950 0.960 0.940 0.960 2,336,000 2,221,200 0.9509 0.960 0.950 0.960 0.940 0.960 2,336,000 0.9509 0.00%
2025-03-27 0 0.960 0.950 0.960 0.910 0.980 2,308,000 2,136,680 0.9258 0.960 0.950 0.960 0.910 0.980 2,308,000 0.9258 -1.03%
2025-03-26 0 0.970 0.960 0.970 0.960 1.000 904,000 883,040 0.9768 0.970 0.960 0.970 0.960 1.000 904,000 0.9768 -1.02%
2025-03-25 0 0.980 0.980 0.990 0.960 0.990 680,000 659,840 0.9704 0.980 0.980 0.990 0.960 0.990 680,000 0.9704 1.03%
2025-03-24 0 0.970 0.960 0.970 0.930 0.980 320,000 307,000 0.9594 0.970 0.960 0.970 0.930 0.980 320,000 0.9594 2.11%
2025-03-21 0 0.950 0.940 0.950 0.910 0.950 488,000 452,040 0.9263 0.950 0.940 0.950 0.910 0.950 488,000 0.9263 4.40%
2025-03-20 0 0.910 0.900 0.910 0.910 1.000 1,072,000 1,002,040 0.9347 0.910 0.900 0.910 0.910 1.000 1,072,000 0.9347 -9.00%
2025-03-19 0 1.000 0.970 1.000 0.920 1.020 1,956,000 1,865,800 0.9539 1.000 0.970 1.000 0.920 1.020 1,956,000 0.9539 -0.99%
2025-03-18 0 1.010 0.990 1.010 0.980 1.020 1,240,000 1,230,040 0.9920 1.010 0.990 1.010 0.980 1.020 1,240,000 0.9920 0.00%
2025-03-17 0 1.010 1.000 1.020 0.950 1.010 1,700,000 1,664,880 0.9793 1.010 1.000 1.020 0.950 1.010 1,700,000 0.9793 1.00%
2025-03-14 0 1.000 0.990 1.000 0.910 1.000 644,000 605,520 0.9402 1.000 0.990 1.000 0.910 1.000 644,000 0.9402 6.38%
2025-03-13 0 0.940 0.910 0.940 0.910 0.980 532,000 498,040 0.9362 0.940 0.910 0.940 0.910 0.980 532,000 0.9362 0.00%
2025-03-12 0 0.940 0.940 1.000 0.940 1.040 748,000 753,920 1.0079 0.940 0.940 1.000 0.940 1.040 748,000 1.0079 -10.48%
2025-03-11 0 1.050 1.020 1.050 1.000 1.080 1,816,000 1,877,640 1.0339 1.050 1.020 1.050 1.000 1.080 1,816,000 1.0339 -3.67%
2025-03-10 0 1.090 1.080 1.100 1.030 1.090 1,752,000 1,844,920 1.0530 1.090 1.080 1.100 1.030 1.090 1,752,000 1.0530 3.81%
2025-03-07 0 1.050 1.040 1.050 1.010 1.050 2,212,000 2,276,080 1.0290 1.050 1.040 1.050 1.010 1.050 2,212,000 1.0290 0.96%
2025-03-06 0 1.040 1.040 1.050 1.010 1.040 2,148,000 2,220,520 1.0338 1.040 1.040 1.050 1.010 1.040 2,148,000 1.0338 0.97%
2025-03-05 0 1.030 1.030 1.050 0.980 1.040 2,288,000 2,319,440 1.0137 1.030 1.030 1.050 0.980 1.040 2,288,000 1.0137 0.00%
2025-03-04 0 1.030 1.030 1.040 0.990 1.030 2,840,000 2,846,840 1.0024 1.030 1.030 1.040 0.990 1.030 2,840,000 1.0024 5.10%
2025-03-03 0 0.980 0.980 1.010 0.940 1.010 2,188,000 2,127,520 0.9724 0.980 0.980 1.010 0.940 1.010 2,188,000 0.9724 -1.01%
2025-02-28 0 0.990 0.960 0.990 0.900 0.990 2,284,000 2,136,240 0.9353 0.990 0.960 0.990 0.900 0.990 2,284,000 0.9353 4.21%
2025-02-27 0 0.950 0.930 0.950 0.920 0.950 2,368,000 2,203,480 0.9305 0.950 0.930 0.950 0.920 0.950 2,368,000 0.9305 1.06%
2025-02-26 0 0.940 0.940 0.950 0.900 0.940 2,412,000 2,201,240 0.9126 0.940 0.940 0.950 0.900 0.940 2,412,000 0.9126 1.08%
2025-02-25 0 0.930 0.900 0.930 0.890 0.930 1,640,000 1,491,480 0.9094 0.930 0.900 0.930 0.890 0.930 1,640,000 0.9094 2.20%
2025-02-24 0 0.910 0.880 0.910 0.870 0.910 2,268,000 2,016,160 0.8890 0.910 0.880 0.910 0.870 0.910 2,268,000 0.8890 1.11%
2025-02-21 0 0.900 0.890 0.900 0.860 0.900 2,540,000 2,251,120 0.8863 0.900 0.890 0.900 0.860 0.900 2,540,000 0.8863 1.12%
2025-02-20 0 0.890 0.890 0.900 0.840 0.900 2,808,000 2,461,000 0.8764 0.890 0.890 0.900 0.840 0.900 2,808,000 0.8764 3.49%
2025-02-19 0 0.860 0.850 0.870 0.800 0.990 9,140,000 8,048,600 0.8806 0.860 0.850 0.870 0.800 0.990 9,140,000 0.8806 -14.85%
2025-02-18 0 1.010 0.990 1.010 0.950 1.010 1,620,000 1,571,920 0.9703 1.010 0.990 1.010 0.950 1.010 1,620,000 0.9703 6.32%
2025-02-17 0 0.950 0.920 0.960 0.930 0.950 1,832,000 1,720,880 0.9393 0.950 0.920 0.960 0.930 0.950 1,832,000 0.9393 2.15%
2025-02-14 0 0.930 0.930 0.940 0.910 0.950 2,036,000 1,893,160 0.9298 0.930 0.930 0.940 0.910 0.950 2,036,000 0.9298 0.00%
2025-02-13 0 0.930 0.920 0.930 0.900 0.950 2,396,000 2,260,840 0.9436 0.930 0.920 0.930 0.900 0.950 2,396,000 0.9436 -2.11%
2025-02-12 0 0.950 0.940 0.950 0.940 0.950 208,000 196,040 0.9425 0.950 0.940 0.950 0.940 0.950 208,000 0.9425 0.00%
2025-02-11 0 0.950 0.940 0.960 0.910 1.100 1,628,000 1,583,360 0.9726 0.950 0.940 0.960 0.910 1.100 1,628,000 0.9726 -11.21%
2025-02-10 0 1.070 1.050 1.060 1.040 1.140 2,216,000 2,419,840 1.0920 1.070 1.050 1.060 1.040 1.140 2,216,000 1.0920 -4.46%
2025-02-07 0 1.120 1.120 1.140 1.120 1.150 2,416,000 2,731,680 1.1307 1.120 1.120 1.140 1.120 1.150 2,416,000 1.1307 -2.61%
2025-02-06 0 1.150 1.150 1.180 1.100 1.180 1,500,000 1,702,080 1.1347 1.150 1.150 1.180 1.100 1.180 1,500,000 1.1347 0.00%
2025-02-05 0 1.150 1.130 1.150 1.100 1.150 3,088,000 3,491,840 1.1308 1.150 1.130 1.150 1.100 1.150 3,088,000 1.1308 0.00%
2025-02-04 0 1.150 1.130 1.150 1.130 1.160 824,000 944,240 1.1459 1.150 1.130 1.150 1.130 1.160 824,000 1.1459 0.00%
2025-02-03 0 1.150 1.120 1.150 1.080 1.150 1,068,000 1,172,160 1.0975 1.150 1.120 1.150 1.080 1.150 1,068,000 1.0975 4.55%
2025-01-28 0 1.100 1.080 1.090 1.070 1.100 1,244,000 1,350,760 1.0858 1.100 1.080 1.090 1.070 1.100 1,244,000 1.0858 2.80%
2025-01-27 0 1.070 1.070 1.090 0.950 1.100 6,212,000 6,556,640 1.0555 1.070 1.070 1.090 0.950 1.100 6,212,000 1.0555 15.05%
2025-01-24 0 0.930 0.930 0.970 0.900 0.970 1,428,000 1,323,000 0.9265 0.930 0.930 0.970 0.900 0.970 1,428,000 0.9265 -3.12%
2025-01-23 0 0.960 0.950 0.960 0.940 1.040 2,864,000 2,833,920 0.9895 0.960 0.950 0.960 0.940 1.040 2,864,000 0.9895 -1.03%
2025-01-22 0 0.970 0.950 0.970 0.910 0.970 1,116,000 1,043,840 0.9353 0.970 0.950 0.970 0.910 0.970 1,116,000 0.9353 6.59%
2025-01-21 0 0.910 0.910 0.920 0.910 0.950 920,000 852,000 0.9261 0.910 0.910 0.920 0.910 0.950 920,000 0.9261 0.00%
2025-01-20 0 0.910 0.910 0.930 0.880 0.950 1,944,000 1,783,920 0.9177 0.910 0.910 0.930 0.880 0.950 1,944,000 0.9177 0.00%
2025-01-17 0 0.910 0.880 0.910 0.880 0.910 1,196,000 1,068,920 0.8937 0.910 0.880 0.910 0.880 0.910 1,196,000 0.8937 3.41%
2025-01-16 0 0.880 0.880 0.910 0.860 0.930 2,284,000 2,027,680 0.8878 0.880 0.880 0.910 0.860 0.930 2,284,000 0.8878 2.33%
2025-01-15 0 0.860 0.830 0.880 0.800 0.860 1,212,000 990,560 0.8173 0.860 0.830 0.880 0.800 0.860 1,212,000 0.8173 6.17%
2025-01-14 0 0.810 0.810 0.830 0.800 0.860 1,228,000 1,025,360 0.8350 0.810 0.810 0.830 0.800 0.860 1,228,000 0.8350 0.00%
2025-01-13 0 0.810 0.810 0.840 0.810 0.940 4,684,000 4,217,360 0.9004 0.810 0.810 0.840 0.810 0.940 4,684,000 0.9004 -6.90%
2025-01-10 0 0.870 0.850 0.870 0.840 0.900 1,092,000 952,000 0.8718 0.870 0.850 0.870 0.840 0.900 1,092,000 0.8718 7.41%
2025-01-09 0 0.810 0.810 0.830 0.790 0.840 576,000 467,560 0.8117 0.810 0.810 0.830 0.790 0.840 576,000 0.8117 1.25%
2025-01-08 0 0.800 0.800 0.820 0.780 0.820 540,000 429,680 0.7957 0.800 0.800 0.820 0.780 0.820 540,000 0.7957 -1.23%
2025-01-07 0 0.810 0.800 0.850 0.810 1.000 1,688,000 1,461,160 0.8656 0.810 0.800 0.850 0.810 1.000 1,688,000 0.8656 -14.74%
2025-01-06 0 0.950 0.930 0.950 0.780 0.950 2,300,000 1,973,520 0.8581 0.950 0.930 0.950 0.780 0.950 2,300,000 0.8581 23.38%
2025-01-03 0 0.770 0.770 0.790 0.750 0.880 2,544,000 2,034,160 0.7996 0.770 0.770 0.790 0.750 0.880 2,544,000 0.7996 1.32%
2025-01-02 0 0.760 0.760 0.780 0.720 0.930 1,864,000 1,497,280 0.8033 0.760 0.760 0.780 0.720 0.930 1,864,000 0.8033 -22.45%
2024-12-31 0 0.980 0.900 0.970 0.690 0.980 800,000 711,960 0.8900 0.980 0.900 0.970 0.690 0.980 800,000 0.8900 27.27%
2024-12-30 0 0.770 0.740 0.770 0.700 0.910 1,180,000 930,440 0.7885 0.770 0.740 0.770 0.700 0.910 1,180,000 0.7885 -15.38%
2024-12-27 0 0.910 0.900 0.910 0.910 0.950 100,000 92,880 0.9288 0.910 0.900 0.910 0.910 0.950 100,000 0.9288 -7.14%
2024-12-24 0 0.980 0.930 1.000 - - 0 0 - 0.980 0.930 1.000 - - 0 - 0.00%
2024-12-23 0 0.980 0.930 1.000 0.930 1.070 420,000 419,040 0.9977 0.980 0.930 1.000 0.930 1.070 420,000 0.9977 0.00%
2024-12-20 0 0.980 0.940 0.980 0.930 0.990 352,000 343,760 0.9766 0.980 0.940 0.980 0.930 0.990 352,000 0.9766 -1.01%
2024-12-19 0 0.990 0.940 0.990 0.950 0.990 156,000 152,440 0.9772 0.990 0.940 0.990 0.950 0.990 156,000 0.9772 0.00%
2024-12-18 0 0.990 0.990 1.020 0.990 1.000 116,000 114,880 0.9903 0.990 0.990 1.020 0.990 1.000 116,000 0.9903 1.02%
2024-12-17 0 0.980 0.980 1.020 0.980 1.020 208,000 209,400 1.0067 0.980 0.980 1.020 0.980 1.020 208,000 1.0067 -1.01%
2024-12-16 0 0.990 0.990 1.030 0.980 1.020 284,000 280,880 0.9890 0.990 0.990 1.030 0.980 1.020 284,000 0.9890 1.02%
2024-12-13 0 0.980 0.980 1.020 0.980 1.020 136,000 136,880 1.0065 0.980 0.980 1.020 0.980 1.020 136,000 1.0065 -2.97%
2024-12-12 0 1.010 1.000 1.050 0.970 1.030 148,000 148,080 1.0005 1.010 1.000 1.050 0.970 1.030 148,000 1.0005 4.12%
2024-12-11 0 0.970 0.970 1.000 0.970 1.000 168,000 164,240 0.9776 0.970 0.970 1.000 0.970 1.000 168,000 0.9776 -3.00%
2024-12-10 0 1.000 0.960 1.000 0.960 1.020 232,000 232,000 1.0000 1.000 0.960 1.000 0.960 1.020 232,000 1.0000 -1.96%
2024-12-09 0 1.020 0.990 1.020 0.980 1.030 364,000 365,680 1.0046 1.020 0.990 1.020 0.980 1.030 364,000 1.0046 -0.97%
2024-12-06 0 1.030 0.990 1.080 0.990 1.090 204,000 213,200 1.0451 1.030 0.990 1.080 0.990 1.090 204,000 1.0451 -0.96%
2024-12-05 0 1.040 1.040 1.090 1.030 1.070 300,000 314,800 1.0493 1.040 1.040 1.090 1.030 1.070 300,000 1.0493 -5.45%
2024-12-04 0 1.100 1.060 1.100 1.050 1.130 256,000 281,800 1.1008 1.100 1.060 1.100 1.050 1.130 256,000 1.1008 -1.79%
2024-12-03 0 1.120 1.120 1.130 0.960 1.140 736,000 801,040 1.0884 1.120 1.120 1.130 0.960 1.140 736,000 1.0884 7.69%
2024-12-02 0 1.040 0.980 1.040 0.960 1.060 140,000 141,840 1.0131 1.040 0.980 1.040 0.960 1.060 140,000 1.0131 -3.70%
2024-11-29 0 1.080 1.010 1.080 1.020 1.130 284,000 308,400 1.0859 1.080 1.010 1.080 1.020 1.130 284,000 1.0859 6.93%
2024-11-28 0 1.010 1.010 1.150 0.970 1.150 252,000 279,920 1.1108 1.010 1.010 1.150 0.970 1.150 252,000 1.1108 -13.68%
2024-11-27 0 1.170 1.150 1.170 1.060 1.170 164,000 188,760 1.1510 1.170 1.150 1.170 1.060 1.170 164,000 1.1510 0.86%
2024-11-26 0 1.160 1.150 1.160 1.160 1.260 108,000 130,480 1.2081 1.160 1.150 1.160 1.160 1.260 108,000 1.2081 -4.92%
2024-11-25 0 1.220 1.170 1.220 1.170 1.290 96,000 115,840 1.2067 1.220 1.170 1.220 1.170 1.290 96,000 1.2067 1.67%
2024-11-22 0 1.200 1.200 1.230 1.200 1.270 636,000 776,360 1.2207 1.200 1.200 1.230 1.200 1.270 636,000 1.2207 -4.76%
2024-11-21 0 1.260 1.230 1.260 1.230 1.290 128,000 160,360 1.2528 1.260 1.230 1.260 1.230 1.290 128,000 1.2528 -2.33%
2024-11-20 0 1.290 1.290 1.300 1.290 1.290 60,000 77,400 1.2900 1.290 1.290 1.300 1.290 1.290 60,000 1.2900 0.00%
2024-11-19 0 1.290 1.250 1.300 1.250 1.290 316,000 400,960 1.2689 1.290 1.250 1.300 1.250 1.290 316,000 1.2689 1.57%
2024-11-18 0 1.270 1.270 1.280 1.260 1.350 276,000 357,120 1.2939 1.270 1.270 1.280 1.260 1.350 276,000 1.2939 -2.31%
2024-11-15 0 1.300 1.280 1.300 1.280 1.380 624,000 818,840 1.3122 1.300 1.280 1.300 1.280 1.380 624,000 1.3122 -1.52%
2024-11-14 0 1.320 1.290 1.400 1.240 1.320 368,000 474,600 1.2897 1.320 1.290 1.400 1.240 1.320 368,000 1.2897 3.94%
2024-11-13 0 1.270 1.270 1.330 1.270 1.300 388,000 499,680 1.2878 1.270 1.270 1.330 1.270 1.300 388,000 1.2878 -4.51%
2024-11-12 0 1.330 1.320 1.360 1.320 1.390 320,000 434,120 1.3566 1.330 1.320 1.360 1.320 1.390 320,000 1.3566 -1.48%
2024-11-11 0 1.350 1.300 1.350 1.290 1.360 1,844,000 2,440,040 1.3232 1.350 1.300 1.350 1.290 1.360 1,844,000 1.3232 1.50%
2024-11-08 0 1.330 1.320 1.340 1.310 1.330 196,000 258,800 1.3204 1.330 1.320 1.340 1.310 1.330 196,000 1.3204 0.76%
2024-11-07 0 1.320 1.300 1.390 1.280 1.390 1,152,000 1,543,560 1.3399 1.320 1.300 1.390 1.280 1.390 1,152,000 1.3399 -1.49%
2024-11-06 0 1.340 1.310 1.340 1.280 1.370 1,468,000 1,927,480 1.3130 1.340 1.310 1.340 1.280 1.370 1,468,000 1.3130 -1.47%
2024-11-05 0 1.360 1.360 1.380 1.360 1.390 160,000 220,920 1.3808 1.360 1.360 1.380 1.360 1.390 160,000 1.3808 0.00%
2024-11-04 0 1.360 1.360 1.370 1.330 1.490 396,000 555,280 1.4022 1.360 1.360 1.370 1.330 1.490 396,000 1.4022 2.26%
2024-11-01 0 1.330 1.320 1.360 1.290 1.420 1,912,000 2,611,360 1.3658 1.330 1.320 1.360 1.290 1.420 1,912,000 1.3658 3.10%
2024-10-31 0 1.290 1.290 1.360 1.290 1.370 2,212,000 2,946,760 1.3322 1.290 1.290 1.360 1.290 1.370 2,212,000 1.3322 -5.84%
2024-10-30 0 1.370 1.390 1.400 1.320 1.420 2,460,000 3,388,200 1.3773 1.370 1.390 1.400 1.320 1.420 2,460,000 1.3773 -2.84%
2024-10-29 0 1.410 1.390 1.410 1.270 1.420 2,764,000 3,738,120 1.3524 1.410 1.390 1.410 1.270 1.420 2,764,000 1.3524 2.17%
2024-10-28 0 1.380 1.360 1.380 1.350 1.420 2,292,000 3,154,600 1.3764 1.380 1.360 1.380 1.350 1.420 2,292,000 1.3764 -2.82%
2024-10-25 0 1.420 1.390 1.420 1.400 1.480 2,448,000 3,535,520 1.4442 1.420 1.390 1.420 1.400 1.480 2,448,000 1.4442 -2.74%
2024-10-24 0 1.460 1.450 1.460 1.420 1.470 2,100,000 3,043,640 1.4494 1.460 1.450 1.460 1.420 1.470 2,100,000 1.4494 3.55%
2024-10-23 0 1.410 1.410 1.420 1.310 1.460 3,148,000 4,365,120 1.3866 1.410 1.410 1.420 1.310 1.460 3,148,000 1.3866 2.17%
2024-10-22 0 1.380 1.360 1.380 1.320 1.400 4,520,000 6,116,680 1.3532 1.380 1.360 1.380 1.320 1.400 4,520,000 1.3532 4.55%
2024-10-21 0 1.320 1.310 1.320 1.260 1.380 4,380,000 5,719,560 1.3058 1.320 1.310 1.320 1.260 1.380 4,380,000 1.3058 1.54%
2024-10-18 0 1.300 1.270 1.380 1.200 1.300 1,036,000 1,285,200 1.2405 1.300 1.270 1.380 1.200 1.300 1,036,000 1.2405 6.56%
2024-10-17 0 1.220 1.200 1.220 1.200 1.220 404,000 491,080 1.2155 1.220 1.200 1.220 1.200 1.220 404,000 1.2155 1.67%
2024-10-16 0 1.200 1.190 1.200 1.180 1.240 516,000 623,160 1.2077 1.200 1.190 1.200 1.180 1.240 516,000 1.2077 0.84%
2024-10-15 0 1.190 1.190 1.210 1.170 1.250 316,000 379,840 1.2020 1.190 1.190 1.210 1.170 1.250 316,000 1.2020 -1.65%
2024-10-14 0 1.210 1.210 1.230 1.190 1.250 960,000 1,162,920 1.2114 1.210 1.210 1.230 1.190 1.250 960,000 1.2114 0.83%
2024-10-10 0 1.200 1.200 1.230 1.200 1.310 1,352,000 1,711,880 1.2662 1.200 1.200 1.230 1.200 1.310 1,352,000 1.2662 -4.76%
2024-10-09 0 1.260 1.240 1.260 1.260 1.330 940,000 1,202,120 1.2789 1.260 1.240 1.260 1.260 1.330 940,000 1.2789 -2.33%
2024-10-08 0 1.290 1.260 1.290 1.250 1.310 1,452,000 1,858,840 1.2802 1.290 1.260 1.290 1.250 1.310 1,452,000 1.2802 1.57%
2024-10-07 0 1.270 1.270 1.290 1.170 1.320 4,356,000 5,567,280 1.2781 1.270 1.270 1.290 1.170 1.320 4,356,000 1.2781 8.55%
2024-10-04 0 1.170 1.170 1.200 0.910 1.220 6,464,000 6,976,160 1.0792 1.170 1.170 1.200 0.910 1.220 6,464,000 1.0792 7.34%
2024-10-03 0 1.090 1.080 1.090 0.960 1.270 6,204,000 6,995,720 1.1276 1.090 1.080 1.090 0.960 1.270 6,204,000 1.1276 -15.50%
2024-10-02 0 1.290 1.290 1.310 1.250 1.530 5,560,000 7,446,856 1.3394 1.290 1.290 1.310 1.250 1.530 5,560,000 1.3394 -14.00%
2024-09-30 0 1.500 1.450 1.500 1.280 1.640 13,294,594 19,733,709 1.4843 1.500 1.450 1.500 1.280 1.640 13,294,594 1.4843 -7.41%
2024-09-27 0 1.620 1.600 1.620 1.560 1.650 7,880,000 12,660,320 1.6066 1.620 1.600 1.620 1.560 1.650 7,880,000 1.6066 -0.61%
2024-09-26 0 1.630 1.610 1.630 1.610 1.680 8,872,000 14,459,160 1.6298 1.630 1.610 1.630 1.610 1.680 8,872,000 1.6298 1.24%
2024-09-25 0 1.610 1.610 1.620 1.610 1.680 11,444,000 18,805,200 1.6432 1.610 1.610 1.620 1.610 1.680 11,444,000 1.6432 -1.23%
2024-09-24 0 1.630 1.590 1.630 1.560 1.650 9,784,000 15,816,920 1.6166 1.630 1.590 1.630 1.560 1.650 9,784,000 1.6166 4.49%
2024-09-23 0 1.560 1.550 1.570 1.500 1.580 6,020,000 9,239,600 1.5348 1.560 1.550 1.570 1.500 1.580 6,020,000 1.5348 2.63%
2024-09-20 0 1.520 1.520 1.530 1.510 1.580 8,648,000 13,325,600 1.5409 1.520 1.520 1.530 1.510 1.580 8,648,000 1.5409 -1.94%
2024-09-19 0 1.550 1.540 1.570 1.500 1.660 21,200,000 33,720,520 1.5906 1.550 1.540 1.570 1.500 1.660 21,200,000 1.5906 3.33%
2024-09-17 0 1.500 1.500 1.510 1.350 1.530 21,336,000 30,834,600 1.4452 1.500 1.500 1.510 1.350 1.530 21,336,000 1.4452 7.14%
2024-09-16 0 1.400 1.380 1.400 1.240 1.400 21,100,000 28,048,440 1.3293 1.400 1.380 1.400 1.240 1.400 21,100,000 1.3293 11.11%
2024-09-13 0 1.260 1.250 1.260 1.230 1.290 5,076,000 6,365,680 1.2541 1.260 1.250 1.260 1.230 1.290 5,076,000 1.2541 0.80%
2024-09-12 0 1.250 1.250 1.270 1.220 1.280 4,732,000 5,958,800 1.2593 1.250 1.250 1.270 1.220 1.280 4,732,000 1.2593 0.81%
2024-09-11 0 1.240 1.220 1.240 1.190 1.290 6,260,000 7,770,040 1.2412 1.240 1.220 1.240 1.190 1.290 6,260,000 1.2412 4.20%
2024-09-10 0 1.190 1.190 1.210 1.190 1.210 1,592,000 1,899,640 1.1932 1.190 1.190 1.210 1.190 1.210 1,592,000 1.1932 -1.65%
2024-09-09 0 1.210 1.200 1.210 1.180 1.250 3,336,000 4,031,960 1.2086 1.210 1.200 1.210 1.180 1.250 3,336,000 1.2086 0.83%
2024-09-05 0 1.200 1.190 1.200 1.150 1.210 4,536,000 5,351,600 1.1798 1.200 1.190 1.200 1.150 1.210 4,536,000 1.1798 0.00%
2024-09-04 0 1.200 1.200 1.210 1.170 1.210 1,920,000 2,267,880 1.1812 1.200 1.200 1.210 1.170 1.210 1,920,000 1.1812 -0.83%
2024-09-03 0 1.210 1.200 1.210 1.170 1.210 3,388,000 4,029,560 1.1894 1.210 1.200 1.210 1.170 1.210 3,388,000 1.1894 -0.82%
2024-09-02 0 1.220 1.200 1.220 1.160 1.270 11,152,000 13,549,160 1.2150 1.220 1.200 1.220 1.160 1.270 11,152,000 1.2150 1.67%
2024-08-30 0 1.200 1.180 1.200 1.070 1.250 6,192,000 7,257,680 1.1721 1.200 1.180 1.200 1.070 1.250 6,192,000 1.1721 11.11%
2024-08-29 0 1.080 1.080 1.100 1.080 1.140 1,528,000 1,694,000 1.1086 1.080 1.080 1.100 1.080 1.140 1,528,000 1.1086 -5.26%
2024-08-28 0 1.140 1.130 1.140 1.080 1.150 1,932,000 2,150,800 1.1133 1.140 1.130 1.140 1.080 1.150 1,932,000 1.1133 -0.87%
2024-08-27 0 1.150 1.150 1.160 1.060 1.160 4,800,000 5,396,160 1.1242 1.150 1.150 1.160 1.060 1.160 4,800,000 1.1242 0.88%
2024-08-26 0 1.140 1.120 1.140 0.980 1.230 8,220,000 9,463,680 1.1513 1.140 1.120 1.140 0.980 1.230 8,220,000 1.1513 18.75%
2024-08-23 0 0.960 0.960 0.980 0.960 1.150 3,508,000 3,581,120 1.0208 0.960 0.960 0.980 0.960 1.150 3,508,000 1.0208 -15.04%
2024-08-22 0 1.130 1.120 1.130 0.990 1.150 5,924,000 6,175,800 1.0425 1.130 1.120 1.130 0.990 1.150 5,924,000 1.0425 -2.59%
2024-08-21 0 1.160 1.160 1.170 0.820 1.170 14,744,000 15,129,520 1.0261 1.160 1.160 1.170 0.820 1.170 14,744,000 1.0261 39.76%
2024-08-20 0 0.830 0.820 0.830 0.780 0.830 2,916,000 2,357,280 0.8084 0.830 0.820 0.830 0.780 0.830 2,916,000 0.8084 3.75%
2024-08-19 0 0.800 0.790 0.800 0.800 0.810 1,628,000 1,302,560 0.8001 0.800 0.790 0.800 0.800 0.810 1,628,000 0.8001 0.00%
2024-08-16 0 0.800 0.770 0.800 0.760 0.810 3,720,000 2,971,640 0.7988 0.800 0.770 0.800 0.760 0.810 3,720,000 0.7988 5.26%
2024-08-15 0 0.760 0.750 0.770 0.750 0.820 1,844,000 1,411,880 0.7657 0.760 0.750 0.770 0.750 0.820 1,844,000 0.7657 -5.00%
2024-08-14 0 0.800 0.800 0.810 0.790 0.820 1,696,000 1,360,200 0.8020 0.800 0.800 0.810 0.790 0.820 1,696,000 0.8020 1.27%
2024-08-13 0 0.790 0.770 0.790 0.770 0.810 2,372,000 1,877,000 0.7913 0.790 0.770 0.790 0.770 0.810 2,372,000 0.7913 2.60%
2024-08-12 0 0.770 0.760 0.770 0.720 0.800 3,760,000 2,903,280 0.7721 0.770 0.760 0.770 0.720 0.800 3,760,000 0.7721 10.00%
2024-08-09 0 0.700 0.680 0.700 0.650 0.700 1,268,000 868,680 0.6851 0.700 0.680 0.700 0.650 0.700 1,268,000 0.6851 2.94%
2024-08-08 0 0.680 0.680 0.690 0.660 0.700 1,392,000 966,520 0.6943 0.680 0.680 0.690 0.660 0.700 1,392,000 0.6943 3.03%
2024-08-07 0 0.660 0.650 0.660 0.610 0.730 2,508,000 1,666,280 0.6644 0.660 0.650 0.660 0.610 0.730 2,508,000 0.6644 6.45%
2024-08-06 0 0.620 0.600 0.620 0.560 0.620 1,748,000 1,044,320 0.5974 0.620 0.600 0.620 0.560 0.620 1,748,000 0.5974 10.71%
2024-08-05 0 0.560 0.550 0.570 0.550 0.560 776,000 427,320 0.5507 0.560 0.550 0.570 0.550 0.560 776,000 0.5507 1.82%
2024-08-02 0 0.550 0.540 0.560 0.540 0.560 704,000 387,640 0.5506 0.550 0.540 0.560 0.540 0.560 704,000 0.5506 1.85%
2024-08-01 0 0.540 0.530 0.550 0.540 0.570 268,000 149,240 0.5569 0.540 0.530 0.550 0.540 0.570 268,000 0.5569 -1.82%
2024-07-31 0 0.550 0.520 0.550 0.520 0.560 176,000 94,400 0.5364 0.550 0.520 0.550 0.520 0.560 176,000 0.5364 5.77%
2024-07-30 0 0.520 0.520 0.540 0.520 0.540 240,000 126,160 0.5257 0.520 0.520 0.540 0.520 0.540 240,000 0.5257 0.00%
2024-07-29 0 0.520 0.510 0.530 0.500 0.530 964,000 499,600 0.5183 0.520 0.510 0.530 0.500 0.530 964,000 0.5183 -5.45%
2024-07-26 0 0.550 0.540 0.560 0.550 0.580 436,000 244,280 0.5603 0.550 0.540 0.560 0.550 0.580 436,000 0.5603 -5.17%
2024-07-25 0 0.580 0.550 0.580 0.550 0.580 896,000 499,840 0.5579 0.580 0.550 0.580 0.550 0.580 896,000 0.5579 1.75%
2024-07-24 0 0.570 0.560 0.580 0.570 0.580 144,000 82,160 0.5706 0.570 0.560 0.580 0.570 0.580 144,000 0.5706 0.00%
2024-07-23 0 0.570 0.550 0.570 0.540 0.590 1,252,000 711,000 0.5679 0.570 0.550 0.570 0.540 0.590 1,252,000 0.5679 -3.39%
2024-07-22 0 0.590 0.590 0.600 0.590 0.600 580,000 343,200 0.5917 0.590 0.590 0.600 0.590 0.600 580,000 0.5917 -1.67%
2024-07-19 0 0.600 0.570 0.600 0.570 0.600 1,292,000 759,960 0.5882 0.600 0.570 0.600 0.570 0.600 1,292,000 0.5882 1.69%
2024-07-18 0 0.590 0.580 0.590 0.580 0.620 1,744,000 1,037,680 0.5950 0.590 0.580 0.590 0.580 0.620 1,744,000 0.5950 1.72%
2024-07-17 0 0.580 0.560 0.580 0.540 0.620 2,792,000 1,624,640 0.5819 0.580 0.560 0.580 0.540 0.620 2,792,000 0.5819 7.41%
2024-07-16 0 0.540 0.530 0.540 0.520 0.600 1,120,000 605,440 0.5406 0.540 0.530 0.540 0.520 0.600 1,120,000 0.5406 1.89%
2024-07-15 0 0.530 0.530 0.560 0.460 0.640 2,716,000 1,413,760 0.5205 0.530 0.530 0.560 0.460 0.640 2,716,000 0.5205 15.22%
2024-07-12 0 0.460 0.450 0.470 0.445 0.460 552,000 248,960 0.4510 0.460 0.450 0.470 0.445 0.460 552,000 0.4510 3.37%
2024-07-11 0 0.445 0.445 0.450 0.400 0.445 340,000 150,140 0.4416 0.445 0.445 0.450 0.400 0.445 340,000 0.4416 0.00%
2024-07-10 0 0.445 0.445 0.450 0.430 0.450 612,000 272,540 0.4453 0.445 0.445 0.450 0.430 0.450 612,000 0.4453 3.49%
2024-07-09 0 0.430 0.425 0.430 0.430 0.445 144,000 63,340 0.4399 0.430 0.425 0.430 0.430 0.445 144,000 0.4399 3.61%
2024-07-08 0 0.415 0.415 0.445 0.415 0.445 220,000 96,500 0.4386 0.415 0.415 0.445 0.415 0.445 220,000 0.4386 -5.68%
2024-07-05 0 0.440 0.430 0.440 0.410 0.440 372,000 162,600 0.4371 0.440 0.430 0.440 0.410 0.440 372,000 0.4371 2.33%
2024-07-04 0 0.430 0.430 0.445 0.430 0.445 284,000 123,900 0.4363 0.430 0.430 0.445 0.430 0.445 284,000 0.4363 -3.37%
2024-07-03 0 0.445 0.440 0.450 0.425 0.445 372,000 162,500 0.4368 0.445 0.440 0.450 0.425 0.445 372,000 0.4368 4.71%
2024-07-02 0 0.425 0.425 0.435 0.410 0.430 184,000 78,440 0.4263 0.425 0.425 0.435 0.410 0.430 184,000 0.4263 3.66%
2024-06-28 0 0.410 0.410 0.430 0.400 0.415 276,000 112,140 0.4063 0.410 0.410 0.430 0.400 0.415 276,000 0.4063 -1.20%
2024-06-27 0 0.415 0.410 0.420 0.405 0.415 68,000 28,100 0.4132 0.415 0.410 0.420 0.405 0.415 68,000 0.4132 -3.49%
2024-06-26 0 0.430 0.420 0.430 0.430 0.430 84,000 36,120 0.4300 0.430 0.420 0.430 0.430 0.430 84,000 0.4300 -2.27%
2024-06-25 0 0.440 0.430 0.440 0.425 0.450 108,000 47,740 0.4420 0.440 0.430 0.440 0.425 0.450 108,000 0.4420 -2.22%
2024-06-24 0 0.450 0.440 0.450 0.430 0.450 344,000 152,100 0.4422 0.450 0.440 0.450 0.430 0.450 344,000 0.4422 4.65%
2024-06-21 0 0.430 0.425 0.440 0.405 0.430 392,000 164,540 0.4197 0.430 0.425 0.440 0.405 0.430 392,000 0.4197 4.88%
2024-06-20 0 0.410 0.410 0.420 0.410 0.420 120,000 49,320 0.4110 0.410 0.410 0.420 0.410 0.420 120,000 0.4110 -4.65%
2024-06-19 0 0.430 0.420 0.430 0.430 0.430 72,000 30,960 0.4300 0.430 0.420 0.430 0.430 0.430 72,000 0.4300 2.38%
2024-06-18 0 0.420 0.420 0.450 0.420 0.420 32,000 13,420 0.4194 0.420 0.420 0.450 0.420 0.420 32,000 0.4194 -4.55%
2024-06-17 0 0.440 0.425 0.440 0.425 0.460 844,000 375,340 0.4447 0.440 0.425 0.440 0.425 0.460 844,000 0.4447 2.33%
2024-06-14 0 0.430 0.405 0.430 0.395 0.435 564,000 233,460 0.4139 0.430 0.405 0.430 0.395 0.435 564,000 0.4139 6.17%
2024-06-13 0 0.405 0.405 0.415 0.400 0.415 296,000 119,400 0.4034 0.405 0.405 0.415 0.400 0.415 296,000 0.4034 -1.22%
2024-06-12 0 0.410 0.410 0.420 0.400 0.420 172,000 71,280 0.4144 0.410 0.410 0.420 0.400 0.420 172,000 0.4144 2.50%
2024-06-11 0 0.400 0.400 0.410 0.400 0.425 620,000 251,880 0.4063 0.400 0.400 0.410 0.400 0.425 620,000 0.4063 -4.76%
2024-06-07 0 0.420 0.420 0.425 0.410 0.430 136,000 57,080 0.4197 0.420 0.420 0.425 0.410 0.430 136,000 0.4197 2.44%
2024-06-06 0 0.410 0.410 0.420 0.405 0.415 440,000 179,960 0.4090 0.410 0.410 0.420 0.405 0.415 440,000 0.4090 -2.38%
2024-06-05 0 0.420 0.420 0.440 0.415 0.425 204,000 85,780 0.4205 0.420 0.420 0.440 0.415 0.425 204,000 0.4205 -4.55%
2024-06-04 0 0.440 0.425 0.440 0.425 0.440 336,000 145,460 0.4329 0.440 0.425 0.440 0.425 0.440 336,000 0.4329 1.15%
2024-06-03 0 0.435 0.405 0.435 0.435 0.435 48,000 20,880 0.4350 0.435 0.405 0.435 0.435 0.435 48,000 0.4350 0.00%
2024-05-31 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2024-05-30 0 0.435 0.415 0.435 0.415 0.435 92,000 39,000 0.4239 0.435 0.415 0.435 0.415 0.435 92,000 0.4239 4.82%
2024-05-29 0 0.415 0.410 0.450 0.415 0.415 16,000 6,640 0.4150 0.415 0.410 0.450 0.415 0.415 16,000 0.4150 0.00%
2024-05-28 0 0.415 0.415 0.450 0.410 0.420 216,000 89,640 0.4150 0.415 0.415 0.450 0.410 0.420 216,000 0.4150 0.00%
2024-05-27 0 0.415 0.410 0.430 0.410 0.450 28,000 11,960 0.4271 0.415 0.410 0.430 0.410 0.450 28,000 0.4271 -7.78%
2024-05-24 0 0.450 0.425 0.450 0.430 0.450 136,000 58,600 0.4309 0.450 0.425 0.450 0.430 0.450 136,000 0.4309 4.65%
2024-05-23 0 0.430 0.430 0.440 0.410 0.440 212,000 90,520 0.4270 0.430 0.430 0.440 0.410 0.440 212,000 0.4270 -4.44%
2024-05-22 0 0.450 0.415 0.450 0.100 0.450 328,000 131,708 0.4015 0.450 0.415 0.450 0.100 0.450 328,000 0.4015 -1.10%
2024-05-21 0 0.455 0.440 0.470 0.455 0.470 44,000 20,440 0.4645 0.455 0.440 0.470 0.455 0.470 44,000 0.4645 -3.19%
2024-05-20 0 0.470 0.455 0.470 0.470 0.485 248,000 117,600 0.4742 0.470 0.455 0.470 0.470 0.485 248,000 0.4742 1.08%
2024-05-17 0 0.465 0.465 0.500 0.460 0.465 72,000 33,440 0.4644 0.465 0.465 0.500 0.460 0.465 72,000 0.4644 -4.12%
2024-05-16 0 0.485 0.465 0.480 0.470 0.485 64,000 30,180 0.4716 0.485 0.465 0.480 0.470 0.485 64,000 0.4716 0.00%
2024-05-14 0 0.485 0.460 0.480 0.485 0.490 96,000 46,980 0.4894 0.485 0.460 0.480 0.485 0.490 96,000 0.4894 -1.02%
2024-05-13 0 0.490 0.465 0.475 0.480 0.500 492,000 239,820 0.4874 0.490 0.465 0.475 0.480 0.500 492,000 0.4874 -2.00%
2024-05-10 0 0.500 0.490 0.500 0.495 0.500 852,000 425,320 0.4992 0.500 0.490 0.500 0.495 0.500 852,000 0.4992 2.04%
2024-05-09 0 0.490 0.475 0.500 0.490 0.495 12,000 5,900 0.4917 0.490 0.475 0.500 0.490 0.495 12,000 0.4917 2.08%
2024-05-08 0 0.480 0.480 0.500 0.475 0.480 180,000 86,060 0.4781 0.480 0.480 0.500 0.475 0.480 180,000 0.4781 0.00%
2024-05-07 0 0.480 0.465 0.480 0.485 0.490 12,000 5,840 0.4867 0.480 0.465 0.480 0.485 0.490 12,000 0.4867 -2.04%
2024-05-06 0 0.490 0.480 0.490 0.480 0.490 140,000 67,980 0.4856 0.490 0.480 0.490 0.480 0.490 140,000 0.4856 2.08%
2024-05-03 0 0.480 0.480 0.490 0.470 0.520 1,116,000 539,240 0.4832 0.480 0.480 0.490 0.470 0.520 1,116,000 0.4832 3.23%
2024-05-02 0 0.465 0.460 0.465 0.465 0.500 252,000 121,140 0.4807 0.465 0.460 0.465 0.465 0.500 252,000 0.4807 -5.10%
2024-04-30 0 0.490 0.485 0.500 0.485 0.510 500,000 247,740 0.4955 0.490 0.485 0.500 0.485 0.510 500,000 0.4955 0.00%
2024-04-29 0 0.490 0.485 0.490 0.460 0.530 2,396,000 1,206,420 0.5035 0.490 0.485 0.490 0.460 0.530 2,396,000 0.5035 6.52%
2024-04-26 0 0.460 0.450 0.460 0.435 0.460 204,000 91,120 0.4467 0.460 0.450 0.460 0.435 0.460 204,000 0.4467 2.22%
2024-04-25 0 0.450 0.430 0.450 0.430 0.455 116,000 52,300 0.4509 0.450 0.430 0.450 0.430 0.455 116,000 0.4509 2.27%
2024-04-24 0 0.440 0.420 0.440 0.400 0.440 1,476,000 612,300 0.4148 0.440 0.420 0.440 0.400 0.440 1,476,000 0.4148 4.76%
2024-04-23 0 0.420 0.385 0.420 0.365 0.425 260,000 108,940 0.4190 0.420 0.385 0.420 0.365 0.425 260,000 0.4190 0.00%
2024-04-22 0 0.420 0.400 0.420 0.420 0.450 144,000 62,800 0.4361 0.420 0.400 0.420 0.420 0.450 144,000 0.4361 -2.33%
2024-04-19 0 0.430 0.410 0.430 0.340 0.445 2,256,000 884,700 0.3922 0.430 0.410 0.430 0.340 0.445 2,256,000 0.3922 10.26%
2024-04-18 0 0.390 0.380 0.390 0.355 0.400 1,412,000 538,120 0.3811 0.390 0.380 0.390 0.355 0.400 1,412,000 0.3811 -6.02%
2024-04-17 0 0.415 0.410 0.420 0.415 0.450 144,000 60,460 0.4199 0.415 0.410 0.420 0.415 0.450 144,000 0.4199 -7.78%
2024-04-16 0 0.450 0.450 0.455 0.450 0.475 408,000 185,500 0.4547 0.450 0.450 0.455 0.450 0.475 408,000 0.4547 -7.22%
2024-04-15 0 0.485 0.480 0.490 0.480 0.495 148,000 71,960 0.4862 0.485 0.480 0.490 0.480 0.495 148,000 0.4862 0.00%
2024-04-12 0 0.485 0.480 0.495 0.470 0.495 240,000 115,480 0.4812 0.485 0.480 0.495 0.470 0.495 240,000 0.4812 2.11%
2024-04-11 0 0.475 0.470 0.475 0.475 0.490 396,000 190,780 0.4818 0.475 0.470 0.475 0.475 0.490 396,000 0.4818 -3.06%
2024-04-10 0 0.490 0.480 0.495 0.480 0.520 2,636,000 1,317,300 0.4997 0.490 0.480 0.495 0.480 0.520 2,636,000 0.4997 -3.92%
2024-04-09 0 0.510 0.500 0.510 0.510 0.540 932,000 479,120 0.5141 0.510 0.500 0.510 0.510 0.540 932,000 0.5141 -1.92%
2024-04-08 0 0.520 0.520 0.540 0.510 0.540 1,348,000 711,720 0.5280 0.520 0.520 0.540 0.510 0.540 1,348,000 0.5280 -1.89%
2024-04-05 0 0.530 0.520 0.530 0.520 0.540 508,000 267,160 0.5259 0.530 0.520 0.530 0.520 0.540 508,000 0.5259 -1.85%
2024-04-03 0 0.540 0.530 0.540 0.520 0.540 944,000 494,400 0.5237 0.540 0.530 0.540 0.520 0.540 944,000 0.5237 0.00%
2024-04-02 0 0.540 0.530 0.540 0.520 0.570 896,000 483,080 0.5392 0.540 0.530 0.540 0.520 0.570 896,000 0.5392 -5.26%
2024-03-28 0 0.570 0.570 0.590 0.570 0.650 4,548,000 2,795,640 0.6147 0.570 0.570 0.590 0.570 0.650 4,548,000 0.6147 0.00%
2024-03-27 0 0.570 0.560 0.570 0.500 0.600 3,148,000 1,677,160 0.5328 0.570 0.560 0.570 0.500 0.600 3,148,000 0.5328 0.00%
2024-03-26 0 0.570 0.560 0.570 0.500 0.590 2,416,000 1,274,320 0.5275 0.570 0.560 0.570 0.500 0.590 2,416,000 0.5275 1.79%
2024-03-25 0 0.560 0.560 0.570 0.560 0.570 444,000 251,000 0.5653 0.560 0.560 0.570 0.560 0.570 444,000 0.5653 -3.45%
2024-03-22 0 0.580 0.570 0.580 0.570 0.590 280,000 161,520 0.5769 0.580 0.570 0.580 0.570 0.590 280,000 0.5769 -3.33%
2024-03-21 0 0.600 0.580 0.600 0.570 0.610 520,000 304,480 0.5855 0.600 0.580 0.600 0.570 0.610 520,000 0.5855 0.00%
2024-03-20 0 0.600 0.590 0.610 0.580 0.600 128,000 76,520 0.5978 0.600 0.590 0.610 0.580 0.600 128,000 0.5978 -1.64%
2024-03-19 0 0.610 0.600 0.610 0.570 0.610 700,000 419,560 0.5994 0.610 0.600 0.610 0.570 0.610 700,000 0.5994 0.00%
2024-03-18 0 0.610 0.600 0.620 0.610 0.620 528,000 326,360 0.6181 0.610 0.600 0.620 0.610 0.620 528,000 0.6181 0.00%
2024-03-15 0 0.610 0.610 0.630 0.610 0.640 464,000 286,120 0.6166 0.610 0.610 0.630 0.610 0.640 464,000 0.6166 -6.15%
2024-03-14 0 0.650 0.640 0.650 0.630 0.650 748,000 479,600 0.6412 0.650 0.640 0.650 0.630 0.650 748,000 0.6412 0.00%
2024-03-13 0 0.650 0.640 0.660 0.640 0.670 2,676,000 1,735,160 0.6484 0.650 0.640 0.660 0.640 0.670 2,676,000 0.6484 0.00%
2024-03-12 0 0.650 0.640 0.650 0.600 0.680 1,952,000 1,260,040 0.6455 0.650 0.640 0.650 0.600 0.680 1,952,000 0.6455 3.17%
2024-03-11 0 0.630 0.620 0.640 0.610 0.630 924,000 575,360 0.6227 0.630 0.620 0.640 0.610 0.630 924,000 0.6227 0.00%
2024-03-08 0 0.630 0.610 0.630 0.600 0.640 580,000 362,200 0.6245 0.630 0.610 0.630 0.600 0.640 580,000 0.6245 0.00%
2024-03-07 0 0.630 0.600 0.630 0.610 0.630 364,000 224,800 0.6176 0.630 0.600 0.630 0.610 0.630 364,000 0.6176 0.00%
2024-03-06 0 0.630 0.630 0.660 0.620 0.660 280,000 178,440 0.6373 0.630 0.630 0.660 0.620 0.660 280,000 0.6373 -1.56%
2024-03-05 0 0.640 0.640 0.670 0.620 0.670 1,172,000 749,800 0.6398 0.640 0.640 0.670 0.620 0.670 1,172,000 0.6398 -4.48%
2024-03-04 0 0.670 0.650 0.670 0.650 0.710 848,000 568,440 0.6703 0.670 0.650 0.670 0.650 0.710 848,000 0.6703 -1.47%
2024-03-01 0 0.680 0.660 0.680 0.660 0.750 8,856,000 6,337,760 0.7156 0.680 0.660 0.680 0.660 0.750 8,856,000 0.7156 -2.86%
2024-02-29 0 0.700 0.680 0.700 0.620 0.700 9,484,000 6,363,120 0.6709 0.700 0.680 0.700 0.620 0.700 9,484,000 0.6709 2.94%
2024-02-28 0 0.680 0.670 0.690 0.650 0.690 832,000 560,280 0.6734 0.680 0.670 0.690 0.650 0.690 832,000 0.6734 3.03%
2024-02-27 0 0.660 0.640 0.660 0.620 0.680 804,000 516,160 0.6420 0.660 0.640 0.660 0.620 0.680 804,000 0.6420 3.13%
2024-02-26 0 0.640 0.640 0.680 0.610 0.720 1,428,000 949,840 0.6652 0.640 0.640 0.680 0.610 0.720 1,428,000 0.6652 -5.88%
2024-02-23 0 0.680 0.660 0.680 0.660 0.690 544,000 368,720 0.6778 0.680 0.660 0.680 0.660 0.690 544,000 0.6778 -1.45%
2024-02-22 0 0.690 0.690 0.710 0.670 0.730 2,924,000 2,062,960 0.7055 0.690 0.690 0.710 0.670 0.730 2,924,000 0.7055 -1.43%
2024-02-21 0 0.700 0.680 0.700 0.610 0.760 6,112,000 4,276,440 0.6997 0.700 0.680 0.700 0.610 0.760 6,112,000 0.6997 7.69%
2024-02-20 0 0.650 0.640 0.650 0.590 0.660 864,000 538,440 0.6232 0.650 0.640 0.650 0.590 0.660 864,000 0.6232 6.56%
2024-02-19 0 0.610 0.600 0.610 0.600 0.620 520,000 317,800 0.6112 0.610 0.600 0.610 0.600 0.620 520,000 0.6112 -3.17%
2024-02-16 0 0.630 0.610 0.630 0.590 0.630 220,000 135,120 0.6142 0.630 0.610 0.630 0.590 0.630 220,000 0.6142 3.28%
2024-02-15 0 0.610 0.610 0.620 0.600 0.650 732,000 449,080 0.6135 0.610 0.610 0.620 0.600 0.650 732,000 0.6135 -6.15%
2024-02-14 0 0.650 0.630 0.650 0.610 0.670 572,000 371,880 0.6501 0.650 0.630 0.650 0.610 0.670 572,000 0.6501 3.17%
2024-02-09 0 0.630 0.610 0.640 0.600 0.630 228,000 140,560 0.6165 0.630 0.610 0.640 0.600 0.630 228,000 0.6165 0.00%
2024-02-08 0 0.630 0.600 0.630 0.600 0.640 656,000 404,760 0.6170 0.630 0.600 0.630 0.600 0.640 656,000 0.6170 -1.56%
2024-02-07 0 0.640 0.620 0.640 0.610 0.650 1,020,000 637,720 0.6252 0.640 0.620 0.640 0.610 0.650 1,020,000 0.6252 -1.54%
2024-02-06 0 0.650 0.630 0.650 0.580 0.660 3,152,000 1,943,680 0.6166 0.650 0.630 0.650 0.580 0.660 3,152,000 0.6166 4.84%
2024-02-05 0 0.620 0.590 0.610 0.560 0.630 1,040,000 619,760 0.5959 0.620 0.590 0.610 0.560 0.630 1,040,000 0.5959 5.08%
2024-02-02 0 0.590 0.580 0.590 0.590 0.650 576,000 343,680 0.5967 0.590 0.580 0.590 0.590 0.650 576,000 0.5967 -7.81%
2024-02-01 0 0.640 0.630 0.640 0.560 0.650 1,988,000 1,188,760 0.5980 0.640 0.630 0.640 0.560 0.650 1,988,000 0.5980 1.59%
2024-01-31 0 0.630 0.610 0.640 0.630 0.730 584,000 385,040 0.6593 0.630 0.610 0.640 0.630 0.730 584,000 0.6593 -10.00%
2024-01-30 0 0.700 0.700 0.710 0.700 0.770 904,000 664,120 0.7346 0.700 0.700 0.710 0.700 0.770 904,000 0.7346 -4.11%
2024-01-29 0 0.730 0.730 0.740 0.730 0.820 2,324,000 1,743,840 0.7504 0.730 0.730 0.740 0.730 0.820 2,324,000 0.7504 -12.05%
2024-01-26 0 0.830 0.810 0.830 0.780 0.830 4,020,000 3,305,400 0.8222 0.830 0.810 0.830 0.780 0.830 4,020,000 0.8222 0.00%
2024-01-25 0 0.830 0.820 0.830 0.820 0.850 384,000 317,960 0.8280 0.830 0.820 0.830 0.820 0.850 384,000 0.8280 -1.19%
2024-01-24 0 0.840 0.840 0.850 0.830 0.860 932,000 787,160 0.8446 0.840 0.840 0.850 0.830 0.860 932,000 0.8446 1.20%
2024-01-23 0 0.830 0.820 0.830 0.820 0.870 1,776,000 1,484,480 0.8359 0.830 0.820 0.830 0.820 0.870 1,776,000 0.8359 -2.35%
2024-01-22 0 0.850 0.830 0.850 0.800 0.980 4,872,000 4,204,800 0.8631 0.850 0.830 0.850 0.800 0.980 4,872,000 0.8631 -8.60%
2024-01-19 0 0.930 0.930 0.940 0.800 0.970 7,964,000 7,008,720 0.8801 0.930 0.930 0.940 0.800 0.970 7,964,000 0.8801 14.81%
2024-01-18 0 0.810 0.790 0.810 0.780 0.810 2,944,000 2,328,440 0.7909 0.810 0.790 0.810 0.780 0.810 2,944,000 0.7909 1.25%
2024-01-17 0 0.800 0.800 0.810 0.770 0.830 7,284,000 5,799,240 0.7962 0.800 0.800 0.810 0.770 0.830 7,284,000 0.7962 2.56%
2024-01-16 0 0.780 0.780 0.810 0.780 0.880 9,628,000 8,041,840 0.8353 0.780 0.780 0.810 0.780 0.880 9,628,000 0.8353 -9.30%
2024-01-15 0 0.860 0.850 0.860 0.820 0.880 8,748,000 7,423,880 0.8486 0.860 0.850 0.860 0.820 0.880 8,748,000 0.8486 0.00%
2024-01-12 0 0.860 0.850 0.860 0.850 0.900 9,324,000 8,106,840 0.8695 0.860 0.850 0.860 0.850 0.900 9,324,000 0.8695 -4.44%
2024-01-11 0 0.900 0.900 0.910 0.810 0.930 10,644,000 9,208,560 0.8651 0.900 0.900 0.910 0.810 0.930 10,644,000 0.8651 -2.17%
2024-01-10 0 0.920 0.910 0.930 0.910 0.960 9,260,000 8,580,280 0.9266 0.920 0.910 0.930 0.910 0.960 9,260,000 0.9266 -3.16%
2024-01-09 0 0.950 0.950 0.960 0.940 1.010 6,412,000 6,221,920 0.9704 0.950 0.950 0.960 0.940 1.010 6,412,000 0.9704 -2.06%
2024-01-08 0 0.970 0.950 0.970 0.930 0.980 7,116,000 6,834,600 0.9605 0.970 0.950 0.970 0.930 0.980 7,116,000 0.9605 -1.02%
2024-01-05 0 0.980 0.960 0.980 0.950 1.000 8,620,000 8,361,360 0.9700 0.980 0.960 0.980 0.950 1.000 8,620,000 0.9700 1.03%
2024-01-04 0 0.970 0.950 0.970 0.910 0.970 8,128,000 7,663,800 0.9429 0.970 0.950 0.970 0.910 0.970 8,128,000 0.9429 1.04%
2024-01-03 0 0.960 0.950 0.960 0.940 1.050 9,040,000 8,852,800 0.9793 0.960 0.950 0.960 0.940 1.050 9,040,000 0.9793 -7.69%
2024-01-02 0 1.040 1.030 1.040 0.960 1.050 8,396,000 8,586,200 1.0227 1.040 1.030 1.040 0.960 1.050 8,396,000 1.0227 7.22%
2023-12-29 0 0.970 0.970 0.980 0.930 1.000 9,036,000 8,782,240 0.9719 0.970 0.970 0.980 0.930 1.000 9,036,000 0.9719 4.30%
2023-12-28 0 0.930 0.930 0.940 0.890 1.030 10,436,000 10,044,360 0.9625 0.930 0.930 0.940 0.890 1.030 10,436,000 0.9625 4.49%
2023-12-27 0 0.890 0.890 0.900 0.890 1.020 10,120,000 9,409,400 0.9298 0.890 0.890 0.900 0.890 1.020 10,120,000 0.9298 -11.00%
2023-12-22 0 1.000 1.000 1.010 0.910 1.320 37,100,000 40,663,600 1.0961 1.000 1.000 1.010 0.910 1.320 37,100,000 1.0961

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top