PU'ER LANCANG ANCIENT TEA CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06911 | 2023-12-22 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 2.550 | - | 2.550 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 2.550 | - | 2.550 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 2.550 | 1.270 | 2.550 | - | - | 0 | 0 | - | 2.550 | 1.270 | 2.550 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 2.550 | - | 2.550 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 2.550 | - | 2.550 | 2.550 | 2.550 | 10,000 | 2.5500 | 0.00% |
| 2025-12-18 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 2.550 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 2.550 | 2.500 | - | - | - | 0 | 0 | - | 2.550 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 2.550 | 2.500 | - | - | - | 0 | 0 | - | 2.550 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 2.550 | 2.500 | - | - | - | 0 | 0 | - | 2.550 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 2.550 | 2.500 | - | 2.550 | 2.550 | 1,000 | 2,550 | 2.5500 | 2.550 | 2.500 | - | 2.550 | 2.550 | 1,000 | 2.5500 | 0.00% |
| 2025-12-11 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 2.550 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 2.550 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 2.550 | 2.550 | - | - | - | 0 | - | 1.59% |
| 2025-12-08 | 0 | 2.510 | 2.510 | 2.700 | 2.510 | 2.510 | 800 | 2,008 | 2.5100 | 2.510 | 2.510 | 2.700 | 2.510 | 2.510 | 800 | 2.5100 | -7.04% |
| 2025-12-05 | 0 | 2.700 | 2.690 | 2.700 | 2.690 | 2.700 | 38,000 | 102,574 | 2.6993 | 2.700 | 2.690 | 2.700 | 2.690 | 2.700 | 38,000 | 2.6993 | 0.00% |
| 2025-12-04 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 2.700 | - | 2.700 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 2.700 | 2.500 | - | - | - | 0 | 0 | - | 2.700 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 2.700 | - | 2.700 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 2.700 | 2.500 | - | - | - | 0 | 0 | - | 2.700 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 2.700 | - | 2.700 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 2.700 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 2.700 | 2.500 | - | - | - | 0 | 0 | - | 2.700 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 2.700 | 2.300 | - | - | - | 0 | 0 | - | 2.700 | 2.300 | - | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 2.700 | 2.300 | - | 2.700 | 2.700 | 1,000 | 2,700 | 2.7000 | 2.700 | 2.300 | - | 2.700 | 2.700 | 1,000 | 2.7000 | 0.00% |
| 2025-11-21 | 0 | 2.700 | 2.300 | - | - | - | 0 | 0 | - | 2.700 | 2.300 | - | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 2.700 | 2.600 | - | - | - | 0 | 0 | - | 2.700 | 2.600 | - | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 2.700 | 2.700 | - | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 2.700 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 2.700 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 2.700 | 2.680 | - | - | - | 0 | 0 | - | 2.700 | 2.680 | - | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 2.700 | 2.680 | 2.890 | 2.700 | 2.890 | 11,600 | 31,358 | 2.7033 | 2.700 | 2.680 | 2.890 | 2.700 | 2.890 | 11,600 | 2.7033 | 0.00% |
| 2025-11-12 | 0 | 2.700 | 2.700 | 2.900 | - | - | 0 | 0 | - | 2.700 | 2.700 | 2.900 | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 2.700 | 2.700 | 2.900 | 2.700 | 2.700 | 5,000 | 13,500 | 2.7000 | 2.700 | 2.700 | 2.900 | 2.700 | 2.700 | 5,000 | 2.7000 | 0.00% |
| 2025-11-10 | 0 | 2.700 | 2.600 | - | 2.700 | 2.780 | 1,000 | 2,716 | 2.7160 | 2.700 | 2.600 | - | 2.700 | 2.780 | 1,000 | 2.7160 | -3.57% |
| 2025-11-07 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 3,400 | 9,520 | 2.8000 | 2.800 | - | 2.800 | 2.800 | 2.800 | 3,400 | 2.8000 | -3.11% |
| 2025-11-06 | 0 | 2.890 | 2.710 | - | 2.890 | 2.890 | 1,600 | 4,624 | 2.8900 | 2.890 | 2.710 | - | 2.890 | 2.890 | 1,600 | 2.8900 | 0.00% |
| 2025-11-05 | 0 | 2.890 | 2.890 | 3.000 | - | - | 0 | 0 | - | 2.890 | 2.890 | 3.000 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 2.890 | - | 3.000 | - | - | 0 | 0 | - | 2.890 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 2.890 | 2.880 | 3.000 | - | - | 0 | 0 | - | 2.890 | 2.880 | 3.000 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 2.890 | 2.880 | 3.000 | - | - | 0 | 0 | - | 2.890 | 2.880 | 3.000 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 2.890 | 2.880 | 3.000 | 2.890 | 3.000 | 13,600 | 39,950 | 2.9375 | 2.890 | 2.880 | 3.000 | 2.890 | 3.000 | 13,600 | 2.9375 | -0.34% |
| 2025-10-28 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 200 | 580 | 2.9000 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 200 | 2.9000 | 0.00% |
| 2025-10-27 | 0 | 2.900 | 2.900 | - | - | - | 0 | 0 | - | 2.900 | 2.900 | - | - | - | 0 | - | 0.35% |
| 2025-10-24 | 0 | 2.890 | 2.890 | 3.000 | - | - | 0 | 0 | - | 2.890 | 2.890 | 3.000 | - | - | 0 | - | 0.35% |
| 2025-10-23 | 0 | 2.880 | 2.860 | 3.000 | - | - | 0 | 0 | - | 2.880 | 2.860 | 3.000 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 2.880 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.880 | 2.850 | 3.000 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 2.880 | 2.860 | - | - | - | 0 | 0 | - | 2.880 | 2.860 | - | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 2.880 | 2.880 | 3.000 | - | - | 0 | 0 | - | 2.880 | 2.880 | 3.000 | - | - | 0 | - | 0.35% |
| 2025-10-17 | 0 | 2.870 | 2.870 | 3.000 | 2.870 | 3.000 | 1,400 | 4,148 | 2.9629 | 2.870 | 2.870 | 3.000 | 2.870 | 3.000 | 1,400 | 2.9629 | -4.33% |
| 2025-10-16 | 0 | 3.000 | 2.180 | 3.040 | 3.000 | 3.000 | 15,000 | 45,000 | 3.0000 | 3.000 | 2.180 | 3.040 | 3.000 | 3.000 | 15,000 | 3.0000 | -1.32% |
| 2025-10-15 | 0 | 3.040 | - | 3.040 | - | - | 0 | 0 | - | 3.040 | - | 3.040 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 3.040 | 1.990 | - | 3.040 | 3.040 | 4,000 | 12,160 | 3.0400 | 3.040 | 1.990 | - | 3.040 | 3.040 | 4,000 | 3.0400 | 0.00% |
| 2025-10-13 | 0 | 3.040 | - | 3.040 | 3.040 | 3.040 | 3,000 | 9,120 | 3.0400 | 3.040 | - | 3.040 | 3.040 | 3.040 | 3,000 | 3.0400 | 0.00% |
| 2025-10-10 | 0 | 3.040 | 2.970 | - | 3.040 | 3.040 | 7,200 | 21,888 | 3.0400 | 3.040 | 2.970 | - | 3.040 | 3.040 | 7,200 | 3.0400 | 0.00% |
| 2025-10-09 | 0 | 3.040 | 2.700 | 3.050 | 3.040 | 3.040 | 22,000 | 66,880 | 3.0400 | 3.040 | 2.700 | 3.050 | 3.040 | 3.040 | 22,000 | 3.0400 | 0.00% |
| 2025-10-08 | 0 | 3.040 | 2.840 | 3.100 | 3.020 | 3.040 | 19,800 | 59,884 | 3.0244 | 3.040 | 2.840 | 3.100 | 3.020 | 3.040 | 19,800 | 3.0244 | 0.33% |
| 2025-10-06 | 0 | 3.030 | 2.830 | - | 3.030 | 3.030 | 200 | 606 | 3.0300 | 3.030 | 2.830 | - | 3.030 | 3.030 | 200 | 3.0300 | 7.07% |
| 2025-10-03 | 0 | 2.830 | 2.830 | - | 2.780 | 2.820 | 13,600 | 38,308 | 2.8168 | 2.830 | 2.830 | - | 2.780 | 2.820 | 13,600 | 2.8168 | 0.35% |
| 2025-10-02 | 0 | 2.820 | 2.820 | - | 2.820 | 2.820 | 200 | 564 | 2.8200 | 2.820 | 2.820 | - | 2.820 | 2.820 | 200 | 2.8200 | 0.36% |
| 2025-09-30 | 0 | 2.810 | 2.810 | - | - | - | 0 | 0 | - | 2.810 | 2.810 | - | - | - | 0 | - | 0.36% |
| 2025-09-29 | 0 | 2.800 | 2.800 | - | 2.800 | 3.000 | 102,600 | 289,660 | 2.8232 | 2.800 | 2.800 | - | 2.800 | 3.000 | 102,600 | 2.8232 | -6.67% |
| 2025-09-26 | 0 | 3.000 | 2.990 | - | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 3.000 | 2.990 | - | 3.000 | 3.000 | 10,000 | 3.0000 | 0.00% |
| 2025-09-25 | 0 | 3.000 | 3.000 | - | 3.000 | 3.000 | 13,400 | 40,200 | 3.0000 | 3.000 | 3.000 | - | 3.000 | 3.000 | 13,400 | 3.0000 | 0.00% |
| 2025-09-24 | 0 | 3.000 | 3.000 | - | - | - | 0 | 0 | - | 3.000 | 3.000 | - | - | - | 0 | - | 0.33% |
| 2025-09-23 | 0 | 2.990 | 2.990 | - | - | - | 1,000 | 2,990 | 2.9900 | 2.990 | 2.990 | - | - | - | 1,000 | 2.9900 | 0.00% |
| 2025-09-22 | 0 | 2.990 | 2.990 | - | - | - | 0 | 0 | - | 2.990 | 2.990 | - | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 2.990 | 2.990 | - | - | - | 0 | 0 | - | 2.990 | 2.990 | - | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 2.990 | 2.990 | - | - | - | 0 | 0 | - | 2.990 | 2.990 | - | - | - | 0 | - | 0.34% |
| 2025-09-17 | 0 | 2.980 | 2.980 | - | - | - | 0 | 0 | - | 2.980 | 2.980 | - | - | - | 0 | - | 0.34% |
| 2025-09-16 | 0 | 2.970 | 2.970 | - | 2.970 | 2.980 | 8,000 | 23,794 | 2.9743 | 2.970 | 2.970 | - | 2.970 | 2.980 | 8,000 | 2.9743 | 0.34% |
| 2025-09-15 | 0 | 2.960 | 2.960 | 3.250 | 2.910 | 3.170 | 24,500 | 75,677 | 3.0889 | 2.960 | 2.960 | 3.250 | 2.910 | 3.170 | 24,500 | 3.0889 | -6.03% |
| 2025-09-12 | 0 | 3.150 | 3.150 | 3.260 | 3.100 | 3.290 | 19,600 | 60,916 | 3.1080 | 3.150 | 3.150 | 3.260 | 3.100 | 3.290 | 19,600 | 3.1080 | 0.00% |
| 2025-09-11 | 0 | 3.150 | 3.100 | - | - | - | 0 | 0 | - | 3.150 | 3.100 | - | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 3.150 | 3.110 | 3.150 | 3.150 | 3.150 | 34,000 | 107,100 | 3.1500 | 3.150 | 3.110 | 3.150 | 3.150 | 3.150 | 34,000 | 3.1500 | 0.00% |
| 2025-09-09 | 0 | 3.150 | 3.050 | 3.150 | 3.130 | 3.150 | 25,000 | 78,568 | 3.1427 | 3.150 | 3.050 | 3.150 | 3.130 | 3.150 | 25,000 | 3.1427 | 0.96% |
| 2025-09-08 | 0 | 3.120 | 3.120 | - | 3.060 | 3.060 | 25,000 | 76,270 | 3.0508 | 3.120 | 3.120 | - | 3.060 | 3.060 | 25,000 | 3.0508 | 2.97% |
| 2025-09-05 | 0 | 3.030 | 3.030 | - | 3.010 | 3.070 | 6,000 | 18,228 | 3.0380 | 3.030 | 3.030 | - | 3.010 | 3.070 | 6,000 | 3.0380 | -5.31% |
| 2025-09-04 | 0 | 3.200 | 3.200 | - | 3.150 | 3.200 | 11,000 | 34,728 | 3.1571 | 3.200 | 3.200 | - | 3.150 | 3.200 | 11,000 | 3.1571 | 2.24% |
| 2025-09-03 | 0 | 3.130 | 3.010 | - | 3.130 | 3.130 | 200 | 626 | 3.1300 | 3.130 | 3.010 | - | 3.130 | 3.130 | 200 | 3.1300 | 0.64% |
| 2025-09-02 | 0 | 3.110 | 3.110 | - | 3.010 | 3.010 | 200 | 602 | 3.0100 | 3.110 | 3.110 | - | 3.010 | 3.010 | 200 | 3.0100 | 3.32% |
| 2025-09-01 | 0 | 3.010 | 3.010 | - | 3.000 | 3.030 | 28,800 | 86,606 | 3.0072 | 3.010 | 3.010 | - | 3.000 | 3.030 | 28,800 | 3.0072 | -5.64% |
| 2025-08-29 | 0 | 3.190 | 3.030 | 3.190 | 3.190 | 3.190 | 1,000 | 3,190 | 3.1900 | 3.190 | 3.030 | 3.190 | 3.190 | 3.190 | 1,000 | 3.1900 | -0.31% |
| 2025-08-28 | 0 | 3.200 | 3.020 | 3.300 | 3.190 | 3.200 | 11,800 | 37,692 | 3.1942 | 3.200 | 3.020 | 3.300 | 3.190 | 3.200 | 11,800 | 3.1942 | 0.00% |
| 2025-08-27 | 0 | 3.200 | 3.110 | 3.470 | 3.200 | 3.470 | 28,800 | 94,166 | 3.2697 | 3.200 | 3.110 | 3.470 | 3.200 | 3.470 | 28,800 | 3.2697 | -2.44% |
| 2025-08-26 | 0 | 3.280 | 3.010 | 3.500 | 3.280 | 3.290 | 12,600 | 41,354 | 3.2821 | 3.280 | 3.010 | 3.500 | 3.280 | 3.290 | 12,600 | 3.2821 | 0.00% |
| 2025-08-25 | 0 | 3.280 | 3.280 | 3.500 | 3.280 | 3.280 | 2,600 | 8,528 | 3.2800 | 3.280 | 3.280 | 3.500 | 3.280 | 3.280 | 2,600 | 3.2800 | 0.31% |
| 2025-08-22 | 0 | 3.270 | 3.060 | 3.270 | - | - | 0 | 0 | - | 3.270 | 3.060 | 3.270 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 3.270 | 3.270 | 3.280 | 3.050 | 3.290 | 35,200 | 112,436 | 3.1942 | 3.270 | 3.270 | 3.280 | 3.050 | 3.290 | 35,200 | 3.1942 | -0.91% |
| 2025-08-20 | 0 | 3.300 | 3.290 | 3.300 | 3.270 | 3.300 | 92,800 | 305,394 | 3.2909 | 3.300 | 3.290 | 3.300 | 3.270 | 3.300 | 92,800 | 3.2909 | 8.20% |
| 2025-08-19 | 0 | 3.050 | 3.050 | 3.290 | 3.050 | 3.050 | 1,200 | 3,660 | 3.0500 | 3.050 | 3.050 | 3.290 | 3.050 | 3.050 | 1,200 | 3.0500 | 0.99% |
| 2025-08-18 | 0 | 3.020 | 2.900 | 3.030 | 3.020 | 3.080 | 2,000 | 6,080 | 3.0400 | 3.020 | 2.900 | 3.030 | 3.020 | 3.080 | 2,000 | 3.0400 | 6.71% |
| 2025-08-15 | 0 | 2.830 | 2.830 | 3.000 | - | - | 0 | 0 | - | 2.830 | 2.830 | 3.000 | - | - | 0 | - | 0.35% |
| 2025-08-14 | 0 | 2.820 | 2.820 | 3.000 | - | - | 0 | 0 | - | 2.820 | 2.820 | 3.000 | - | - | 0 | - | 0.36% |
| 2025-08-13 | 0 | 2.810 | 2.810 | - | 2.810 | 2.810 | 200 | 562 | 2.8100 | 2.810 | 2.810 | - | 2.810 | 2.810 | 200 | 2.8100 | 0.00% |
| 2025-08-12 | 0 | 2.810 | 2.810 | - | 2.800 | 2.800 | 3,000 | 8,400 | 2.8000 | 2.810 | 2.810 | - | 2.800 | 2.800 | 3,000 | 2.8000 | 0.36% |
| 2025-08-11 | 0 | 2.800 | 2.800 | - | 2.800 | 2.890 | 6,600 | 18,964 | 2.8733 | 2.800 | 2.800 | - | 2.800 | 2.890 | 6,600 | 2.8733 | -3.11% |
| 2025-08-08 | 0 | 2.890 | 2.890 | 2.960 | 2.880 | 2.890 | 4,600 | 13,286 | 2.8883 | 2.890 | 2.890 | 2.960 | 2.880 | 2.890 | 4,600 | 2.8883 | -2.36% |
| 2025-08-07 | 0 | 2.960 | 2.960 | - | 2.960 | 2.960 | 1,000 | 2,960 | 2.9600 | 2.960 | 2.960 | - | 2.960 | 2.960 | 1,000 | 2.9600 | 0.00% |
| 2025-08-06 | 0 | 2.960 | 2.960 | - | 2.890 | 2.960 | 3,100 | 9,067 | 2.9248 | 2.960 | 2.960 | - | 2.890 | 2.960 | 3,100 | 2.9248 | 2.78% |
| 2025-08-05 | 0 | 2.880 | - | 2.880 | 2.880 | 3.000 | 99,400 | 298,082 | 2.9988 | 2.880 | - | 2.880 | 2.880 | 3.000 | 99,400 | 2.9988 | -4.32% |
| 2025-08-04 | 0 | 3.010 | 2.960 | 3.010 | 3.010 | 3.010 | 1,400 | 4,214 | 3.0100 | 3.010 | 2.960 | 3.010 | 3.010 | 3.010 | 1,400 | 3.0100 | 0.00% |
| 2025-08-01 | 0 | 3.010 | 2.960 | 3.010 | 3.010 | 3.010 | 600 | 1,806 | 3.0100 | 3.010 | 2.960 | 3.010 | 3.010 | 3.010 | 600 | 3.0100 | 1.69% |
| 2025-07-31 | 0 | 2.960 | 2.950 | 2.960 | 2.960 | 2.960 | 46,000 | 136,160 | 2.9600 | 2.960 | 2.950 | 2.960 | 2.960 | 2.960 | 46,000 | 2.9600 | -6.92% |
| 2025-07-30 | 0 | 3.180 | 2.950 | 3.180 | 3.140 | 3.180 | 3,000 | 9,516 | 3.1720 | 3.180 | 2.950 | 3.180 | 3.140 | 3.180 | 3,000 | 3.1720 | 0.00% |
| 2025-07-29 | 0 | 3.180 | 3.010 | 3.180 | 3.100 | 3.320 | 35,800 | 113,656 | 3.1747 | 3.180 | 3.010 | 3.180 | 3.100 | 3.320 | 35,800 | 3.1747 | 1.60% |
| 2025-07-28 | 0 | 3.130 | 2.950 | 3.300 | 3.130 | 3.130 | 1,400 | 4,382 | 3.1300 | 3.130 | 2.950 | 3.300 | 3.130 | 3.130 | 1,400 | 3.1300 | 6.10% |
| 2025-07-25 | 0 | 2.950 | 2.950 | 2.980 | 2.950 | 2.950 | 3,500 | 10,300 | 2.9429 | 2.950 | 2.950 | 2.980 | 2.950 | 2.950 | 3,500 | 2.9429 | 0.34% |
| 2025-07-24 | 0 | 2.940 | 2.940 | - | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 2.940 | 2.940 | - | 2.900 | 2.900 | 10,000 | 2.9000 | -1.01% |
| 2025-07-23 | 0 | 2.970 | 2.970 | 3.060 | 2.850 | 3.120 | 47,400 | 141,236 | 2.9797 | 2.970 | 2.970 | 3.060 | 2.850 | 3.120 | 47,400 | 2.9797 | 2.77% |
| 2025-07-22 | 0 | 2.890 | 2.890 | 2.910 | 2.850 | 2.950 | 59,000 | 170,834 | 2.8955 | 2.890 | 2.890 | 2.910 | 2.850 | 2.950 | 59,000 | 2.8955 | -3.02% |
| 2025-07-21 | 0 | 2.980 | 2.980 | 3.010 | 2.910 | 3.010 | 66,500 | 197,150 | 2.9647 | 2.980 | 2.980 | 3.010 | 2.910 | 3.010 | 66,500 | 2.9647 | -1.97% |
| 2025-07-18 | 0 | 3.040 | 3.040 | 3.090 | 2.900 | 3.090 | 31,200 | 94,706 | 3.0354 | 3.040 | 3.040 | 3.090 | 2.900 | 3.090 | 31,200 | 3.0354 | -2.25% |
| 2025-07-17 | 0 | 3.110 | 3.110 | 3.540 | 3.090 | 3.200 | 46,200 | 145,578 | 3.1510 | 3.110 | 3.110 | 3.540 | 3.090 | 3.200 | 46,200 | 3.1510 | -5.47% |
| 2025-07-16 | 0 | 3.290 | 3.290 | 3.350 | 3.140 | 3.600 | 104,200 | 341,704 | 3.2793 | 3.290 | 3.290 | 3.350 | 3.140 | 3.600 | 104,200 | 3.2793 | -5.46% |
| 2025-07-15 | 0 | 3.480 | 3.480 | 3.640 | 3.470 | 3.500 | 6,800 | 23,776 | 3.4965 | 3.480 | 3.480 | 3.640 | 3.470 | 3.500 | 6,800 | 3.4965 | 0.29% |
| 2025-07-14 | 0 | 3.470 | 3.470 | 3.690 | 3.470 | 3.470 | 4,600 | 15,962 | 3.4700 | 3.470 | 3.470 | 3.690 | 3.470 | 3.470 | 4,600 | 3.4700 | 0.00% |
| 2025-07-11 | 0 | 3.470 | 3.400 | 3.470 | 3.280 | 3.640 | 96,700 | 326,401 | 3.3754 | 3.470 | 3.400 | 3.470 | 3.280 | 3.640 | 96,700 | 3.3754 | 7.43% |
| 2025-07-10 | 0 | 3.230 | 3.200 | 3.230 | 3.110 | 3.260 | 12,000 | 38,334 | 3.1945 | 3.230 | 3.200 | 3.230 | 3.110 | 3.260 | 12,000 | 3.1945 | 6.25% |
| 2025-07-09 | 0 | 3.040 | 3.010 | 3.040 | 3.050 | 3.220 | 13,800 | 43,552 | 3.1559 | 3.040 | 3.010 | 3.040 | 3.050 | 3.220 | 13,800 | 3.1559 | -5.59% |
| 2025-07-08 | 0 | 3.220 | 3.200 | 3.280 | 2.880 | 3.220 | 60,900 | 188,138 | 3.0893 | 3.220 | 3.200 | 3.280 | 2.880 | 3.220 | 60,900 | 3.0893 | 11.81% |
| 2025-07-07 | 0 | 2.880 | 2.880 | 2.900 | 2.800 | 2.800 | 200 | 560 | 2.8000 | 2.880 | 2.880 | 2.900 | 2.800 | 2.800 | 200 | 2.8000 | -2.37% |
| 2025-07-04 | 0 | 2.950 | 2.950 | 2.960 | 2.920 | 3.150 | 18,200 | 54,372 | 2.9875 | 2.950 | 2.950 | 2.960 | 2.920 | 3.150 | 18,200 | 2.9875 | -6.35% |
| 2025-07-03 | 0 | 3.150 | 3.150 | 3.170 | 3.130 | 3.170 | 15,000 | 47,898 | 3.1932 | 3.150 | 3.150 | 3.170 | 3.130 | 3.170 | 15,000 | 3.1932 | 1.29% |
| 2025-07-02 | 0 | 3.110 | 3.110 | 3.250 | 3.040 | 5.650 | 939,000 | 3,682,775 | 3.9220 | 3.110 | 3.110 | 3.250 | 3.040 | 5.650 | 939,000 | 3.9220 | 1.97% |
| 2025-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.050 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 3.050 | 3.000 | 3.370 | 3.040 | 3.070 | 4,800 | 14,690 | 3.0604 | 3.050 | 3.000 | 3.370 | 3.040 | 3.070 | 4,800 | 3.0604 | -0.33% |
| 2025-03-28 | 0 | 3.060 | 3.060 | 3.370 | 3.060 | 3.060 | 200 | 612 | 3.0600 | 3.060 | 3.060 | 3.370 | 3.060 | 3.060 | 200 | 3.0600 | 0.00% |
| 2025-03-27 | 0 | 3.060 | 3.060 | 3.370 | - | - | 0 | 0 | - | 3.060 | 3.060 | 3.370 | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 3.060 | 3.060 | 3.370 | - | - | 0 | 0 | - | 3.060 | 3.060 | 3.370 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 3.060 | 3.000 | 3.070 | 3.000 | 3.110 | 56,000 | 171,476 | 3.0621 | 3.060 | 3.000 | 3.070 | 3.000 | 3.110 | 56,000 | 3.0621 | -6.71% |
| 2025-03-24 | 0 | 3.280 | 3.200 | 3.290 | 3.270 | 3.280 | 600 | 1,966 | 3.2767 | 3.280 | 3.200 | 3.290 | 3.270 | 3.280 | 600 | 3.2767 | -1.20% |
| 2025-03-21 | 0 | 3.320 | 3.300 | 3.320 | 3.300 | 3.410 | 41,800 | 140,356 | 3.3578 | 3.320 | 3.300 | 3.320 | 3.300 | 3.410 | 41,800 | 3.3578 | -2.64% |
| 2025-03-20 | 0 | 3.410 | 3.330 | 3.540 | - | - | 0 | 0 | - | 3.410 | 3.330 | 3.540 | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 3.410 | 3.300 | 3.410 | 3.300 | 3.660 | 39,600 | 134,876 | 3.4060 | 3.410 | 3.300 | 3.410 | 3.300 | 3.660 | 39,600 | 3.4060 | -6.83% |
| 2025-03-18 | 0 | 3.660 | 3.660 | - | - | - | 0 | 0 | - | 3.660 | 3.660 | - | - | - | 0 | - | 0.00% |
| 2025-03-17 | 0 | 3.660 | 3.660 | 3.920 | 3.600 | 3.680 | 5,600 | 20,476 | 3.6564 | 3.660 | 3.660 | 3.920 | 3.600 | 3.680 | 5,600 | 3.6564 | -6.15% |
| 2025-03-14 | 0 | 3.900 | - | 4.320 | - | - | 0 | 0 | - | 3.900 | - | 4.320 | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 3.900 | - | 4.320 | 3.900 | 3.900 | 200 | 780 | 3.9000 | 3.900 | - | 4.320 | 3.900 | 3.900 | 200 | 3.9000 | -1.02% |
| 2025-03-12 | 0 | 3.940 | 3.900 | 3.950 | 3.940 | 3.960 | 800 | 3,164 | 3.9550 | 3.940 | 3.900 | 3.950 | 3.940 | 3.960 | 800 | 3.9550 | -1.25% |
| 2025-03-11 | 0 | 3.990 | - | 3.990 | 3.990 | 3.990 | 10,200 | 40,698 | 3.9900 | 3.990 | - | 3.990 | 3.990 | 3.990 | 10,200 | 3.9900 | -0.25% |
| 2025-03-10 | 0 | 4.000 | - | 4.320 | - | - | 0 | 0 | - | 4.000 | - | 4.320 | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 4.000 | 3.980 | 4.320 | - | - | 0 | 0 | - | 4.000 | 3.980 | 4.320 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 4.000 | 3.980 | 4.310 | - | - | 0 | 0 | - | 4.000 | 3.980 | 4.310 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 4.000 | 3.800 | 4.040 | 4.000 | 4.050 | 27,000 | 108,902 | 4.0334 | 4.000 | 3.800 | 4.040 | 4.000 | 4.050 | 27,000 | 4.0334 | -1.48% |
| 2025-03-04 | 0 | 4.060 | 4.060 | 4.300 | 4.050 | 4.050 | 600 | 2,430 | 4.0500 | 4.060 | 4.060 | 4.300 | 4.050 | 4.050 | 600 | 4.0500 | 0.00% |
| 2025-03-03 | 0 | 4.060 | 4.060 | 4.300 | 4.050 | 4.060 | 12,000 | 48,678 | 4.0565 | 4.060 | 4.060 | 4.300 | 4.050 | 4.060 | 12,000 | 4.0565 | -3.33% |
| 2025-02-28 | 0 | 4.200 | 4.080 | 4.200 | - | - | 0 | 0 | - | 4.200 | 4.080 | 4.200 | - | - | 0 | - | -1.41% |
| 2025-02-27 | 0 | 4.260 | 4.240 | 4.260 | - | - | 0 | 0 | - | 4.260 | 4.240 | 4.260 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 4.260 | - | 4.260 | 4.260 | 4.260 | 400 | 1,711 | 4.2775 | 4.260 | - | 4.260 | 4.260 | 4.260 | 400 | 4.2775 | -1.39% |
| 2025-02-25 | 0 | 4.320 | 4.310 | 4.320 | 4.320 | 4.320 | 200 | 864 | 4.3200 | 4.320 | 4.310 | 4.320 | 4.320 | 4.320 | 200 | 4.3200 | 0.23% |
| 2025-02-24 | 0 | 4.310 | 4.110 | 4.310 | 4.110 | 4.310 | 11,000 | 47,210 | 4.2918 | 4.310 | 4.110 | 4.310 | 4.110 | 4.310 | 11,000 | 4.2918 | 4.87% |
| 2025-02-21 | 0 | 4.110 | 3.300 | 4.300 | 4.110 | 4.510 | 88,200 | 366,416 | 4.1544 | 4.110 | 3.300 | 4.300 | 4.110 | 4.510 | 88,200 | 4.1544 | -12.55% |
| 2025-02-20 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 4.700 | - | 4.700 | - | - | 0 | - | -3.29% |
| 2025-02-19 | 0 | 4.860 | 3.880 | 4.860 | - | - | 0 | 0 | - | 4.860 | 3.880 | 4.860 | - | - | 0 | - | -0.41% |
| 2025-02-18 | 0 | 4.880 | 4.000 | 4.890 | 4.880 | 4.880 | 400 | 1,936 | 4.8400 | 4.880 | 4.000 | 4.890 | 4.880 | 4.880 | 400 | 4.8400 | 4.72% |
| 2025-02-17 | 0 | 4.660 | - | 4.660 | - | - | 0 | 0 | - | 4.660 | - | 4.660 | - | - | 0 | - | -5.28% |
| 2025-02-14 | 0 | 4.920 | - | 5.160 | 4.920 | 4.940 | 6,600 | 32,568 | 4.9345 | 4.920 | - | 5.160 | 4.920 | 4.940 | 6,600 | 4.9345 | -0.40% |
| 2025-02-13 | 0 | 4.940 | 4.940 | 4.950 | 4.940 | 4.960 | 33,300 | 164,558 | 4.9417 | 4.940 | 4.940 | 4.950 | 4.940 | 4.960 | 33,300 | 4.9417 | 0.00% |
| 2025-02-12 | 0 | 4.940 | 4.940 | 5.000 | 4.940 | 4.940 | 16,400 | 80,988 | 4.9383 | 4.940 | 4.940 | 5.000 | 4.940 | 4.940 | 16,400 | 4.9383 | 0.00% |
| 2025-02-11 | 0 | 4.940 | 4.940 | 5.000 | 4.940 | 4.940 | 5,200 | 25,688 | 4.9400 | 4.940 | 4.940 | 5.000 | 4.940 | 4.940 | 5,200 | 4.9400 | 0.20% |
| 2025-02-10 | 0 | 4.930 | 4.930 | 5.000 | 4.930 | 4.930 | 3,600 | 17,748 | 4.9300 | 4.930 | 4.930 | 5.000 | 4.930 | 4.930 | 3,600 | 4.9300 | 0.00% |
| 2025-02-07 | 0 | 4.930 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.930 | 4.800 | 5.000 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.930 | - | 4.930 | - | - | 0 | 0 | - | 4.930 | - | 4.930 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 4.930 | - | 4.930 | - | - | 0 | 0 | - | 4.930 | - | 4.930 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 4.930 | - | 5.000 | - | - | 0 | 0 | - | 4.930 | - | 5.000 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 4.930 | - | 5.100 | - | - | 0 | 0 | - | 4.930 | - | 5.100 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 4.930 | - | 5.000 | - | - | 0 | 0 | - | 4.930 | - | 5.000 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 4.930 | 4.930 | 5.160 | - | - | 0 | 0 | - | 4.930 | 4.930 | 5.160 | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 4.930 | - | 5.040 | 4.930 | 4.960 | 3,200 | 15,782 | 4.9319 | 4.930 | - | 5.040 | 4.930 | 4.960 | 3,200 | 4.9319 | -0.60% |
| 2025-01-23 | 0 | 4.960 | - | 4.960 | - | - | 0 | 0 | - | 4.960 | - | 4.960 | - | - | 0 | - | -0.20% |
| 2025-01-22 | 0 | 4.970 | - | 5.200 | 4.970 | 4.970 | 200 | 994 | 4.9700 | 4.970 | - | 5.200 | 4.970 | 4.970 | 200 | 4.9700 | 0.00% |
| 2025-01-21 | 0 | 4.970 | - | 5.040 | - | - | 0 | 0 | - | 4.970 | - | 5.040 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 4.970 | - | 5.040 | - | - | 0 | 0 | - | 4.970 | - | 5.040 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 4.970 | - | 4.970 | - | - | 0 | 0 | - | 4.970 | - | 4.970 | - | - | 0 | - | -0.40% |
| 2025-01-16 | 0 | 4.990 | - | 5.230 | - | - | 0 | 0 | - | 4.990 | - | 5.230 | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 4.990 | - | 5.040 | - | - | 200 | 998 | 4.9900 | 4.990 | - | 5.040 | - | - | 200 | 4.9900 | 0.00% |
| 2025-01-14 | 0 | 4.990 | - | 4.990 | - | - | 0 | 0 | - | 4.990 | - | 4.990 | - | - | 0 | - | -0.20% |
| 2025-01-13 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 5.000 | - | 5.000 | - | - | 0 | - | -0.79% |
| 2025-01-10 | 0 | 5.040 | - | 5.040 | 5.040 | 5.040 | 600 | 3,024 | 5.0400 | 5.040 | - | 5.040 | 5.040 | 5.040 | 600 | 5.0400 | 0.00% |
| 2025-01-09 | 0 | 5.040 | - | 5.280 | 5.040 | 5.270 | 2,500 | 12,826 | 5.1304 | 5.040 | - | 5.280 | 5.040 | 5.270 | 2,500 | 5.1304 | 0.20% |
| 2025-01-08 | 0 | 5.030 | - | 5.030 | 5.030 | 5.030 | 200 | 1,006 | 5.0300 | 5.030 | - | 5.030 | 5.030 | 5.030 | 200 | 5.0300 | -0.59% |
| 2025-01-07 | 0 | 5.060 | - | 5.060 | - | - | 0 | 0 | - | 5.060 | - | 5.060 | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 5.060 | - | 5.060 | 5.050 | 5.280 | 282,200 | 1,429,790 | 5.0666 | 5.060 | - | 5.060 | 5.050 | 5.280 | 282,200 | 5.0666 | 0.40% |
| 2025-01-03 | 0 | 5.040 | - | 5.060 | - | - | 0 | 0 | - | 5.040 | - | 5.060 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 5.040 | - | 5.280 | - | - | 0 | 0 | - | 5.040 | - | 5.280 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 5.040 | 5.040 | - | 5.040 | 5.280 | 2,200 | 11,376 | 5.1709 | 5.040 | 5.040 | - | 5.040 | 5.280 | 2,200 | 5.1709 | 0.00% |
| 2024-12-30 | 0 | 5.040 | - | 5.060 | 5.040 | 5.040 | 1,200 | 6,094 | 5.0783 | 5.040 | - | 5.060 | 5.040 | 5.040 | 1,200 | 5.0783 | -0.40% |
| 2024-12-27 | 0 | 5.060 | 5.060 | 5.280 | 5.060 | 5.280 | 3,200 | 16,852 | 5.2663 | 5.060 | 5.060 | 5.280 | 5.060 | 5.280 | 3,200 | 5.2663 | -4.17% |
| 2024-12-24 | 0 | 5.280 | - | - | - | - | 0 | 0 | - | 5.280 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 5.280 | 5.280 | - | 5.270 | 5.270 | 10,800 | 56,916 | 5.2700 | 5.280 | 5.280 | - | 5.270 | 5.270 | 10,800 | 5.2700 | 0.19% |
| 2024-12-20 | 0 | 5.270 | 5.270 | - | - | - | 0 | 0 | - | 5.270 | 5.270 | - | - | - | 0 | - | 0.38% |
| 2024-12-19 | 0 | 5.250 | - | 5.250 | 5.240 | 5.250 | 10,000 | 52,470 | 5.2470 | 5.250 | - | 5.250 | 5.240 | 5.250 | 10,000 | 5.2470 | 0.19% |
| 2024-12-18 | 0 | 5.240 | 5.240 | 5.260 | 5.210 | 5.240 | 3,600 | 18,816 | 5.2267 | 5.240 | 5.240 | 5.260 | 5.210 | 5.240 | 3,600 | 5.2267 | 1.35% |
| 2024-12-17 | 0 | 5.170 | - | 5.210 | - | - | 0 | 0 | - | 5.170 | - | 5.210 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 5.170 | 5.010 | - | 4.800 | 5.170 | 30,400 | 153,190 | 5.0391 | 5.170 | 5.010 | - | 4.800 | 5.170 | 30,400 | 5.0391 | 7.71% |
| 2024-12-13 | 0 | 4.800 | 4.800 | - | 4.800 | 4.880 | 2,200 | 10,640 | 4.8364 | 4.800 | 4.800 | - | 4.800 | 4.880 | 2,200 | 4.8364 | 1.05% |
| 2024-12-12 | 0 | 4.750 | 4.750 | - | 4.740 | 4.750 | 15,700 | 74,666 | 4.7558 | 4.750 | 4.750 | - | 4.740 | 4.750 | 15,700 | 4.7558 | 0.21% |
| 2024-12-11 | 0 | 4.740 | 4.740 | 4.750 | 4.730 | 4.740 | 6,600 | 31,224 | 4.7309 | 4.740 | 4.740 | 4.750 | 4.730 | 4.740 | 6,600 | 4.7309 | -0.42% |
| 2024-12-10 | 0 | 4.760 | - | 4.760 | 4.770 | 4.770 | 400 | 1,908 | 4.7700 | 4.760 | - | 4.760 | 4.770 | 4.770 | 400 | 4.7700 | -0.42% |
| 2024-12-09 | 0 | 4.780 | 4.780 | 4.970 | 4.760 | 4.780 | 34,300 | 163,535 | 4.7678 | 4.780 | 4.780 | 4.970 | 4.760 | 4.780 | 34,300 | 4.7678 | 0.63% |
| 2024-12-06 | 0 | 4.750 | - | 4.750 | 4.800 | 4.800 | 200 | 960 | 4.8000 | 4.750 | - | 4.750 | 4.800 | 4.800 | 200 | 4.8000 | 3.04% |
| 2024-12-05 | 0 | 4.610 | 4.600 | 4.610 | 4.400 | 4.610 | 7,100 | 32,557 | 4.5855 | 4.610 | 4.600 | 4.610 | 4.400 | 4.610 | 7,100 | 4.5855 | 1.54% |
| 2024-12-04 | 0 | 4.540 | 4.540 | 4.730 | 4.490 | 5.000 | 170,800 | 769,629 | 4.5060 | 4.540 | 4.540 | 4.730 | 4.490 | 5.000 | 170,800 | 4.5060 | -7.72% |
| 2024-12-03 | 0 | 4.920 | 4.630 | 4.920 | 4.300 | 5.320 | 285,400 | 1,294,042 | 4.5341 | 4.920 | 4.630 | 4.920 | 4.300 | 5.320 | 285,400 | 4.5341 | -11.35% |
| 2024-12-02 | 0 | 5.550 | - | 5.550 | - | - | 0 | 0 | - | 5.550 | - | 5.550 | - | - | 0 | - | -0.18% |
| 2024-11-29 | 0 | 5.560 | - | 5.560 | - | - | 0 | 0 | - | 5.560 | - | 5.560 | - | - | 0 | - | -0.36% |
| 2024-11-28 | 0 | 5.580 | - | 5.580 | 5.580 | 5.580 | 200 | 1,116 | 5.5800 | 5.580 | - | 5.580 | 5.580 | 5.580 | 200 | 5.5800 | 3.33% |
| 2024-11-27 | 0 | 5.400 | - | 6.100 | - | - | 0 | 0 | - | 5.400 | - | 6.100 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 5.400 | - | 6.100 | - | - | 0 | 0 | - | 5.400 | - | 6.100 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 5.400 | - | - | 5.400 | 5.400 | 200 | 1,080 | 5.4000 | 5.400 | - | - | 5.400 | 5.400 | 200 | 5.4000 | 3.85% |
| 2024-11-22 | 0 | 5.200 | 5.100 | - | - | - | 0 | 0 | - | 5.200 | 5.100 | - | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 5.200 | - | 5.200 | 5.200 | 5.200 | 200 | 1,040 | 5.2000 | 5.200 | - | 5.200 | 5.200 | 5.200 | 200 | 5.2000 | 0.00% |
| 2024-11-20 | 0 | 5.200 | - | - | - | - | 0 | 0 | - | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 5.200 | - | 5.400 | - | - | 0 | 0 | - | 5.200 | - | 5.400 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 5.200 | - | 5.400 | - | - | 0 | 0 | - | 5.200 | - | 5.400 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 5.200 | - | 5.200 | 5.210 | 5.260 | 116,000 | 603,590 | 5.2034 | 5.200 | - | 5.200 | 5.210 | 5.260 | 116,000 | 5.2034 | -3.70% |
| 2024-11-14 | 0 | 5.400 | 4.210 | 5.400 | 5.400 | 5.400 | 200 | 1,080 | 5.4000 | 5.400 | 4.210 | 5.400 | 5.400 | 5.400 | 200 | 5.4000 | 3.85% |
| 2024-11-13 | 0 | 5.200 | 5.000 | 5.200 | - | - | 0 | 0 | - | 5.200 | 5.000 | 5.200 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 5.200 | - | 5.200 | 5.200 | 5.410 | 120,000 | 624,660 | 5.2055 | 5.200 | - | 5.200 | 5.200 | 5.410 | 120,000 | 5.2055 | -3.70% |
| 2024-11-11 | 0 | 5.400 | - | 5.400 | 5.400 | 5.440 | 112,600 | 608,148 | 5.4010 | 5.400 | - | 5.400 | 5.400 | 5.440 | 112,600 | 5.4010 | -1.28% |
| 2024-11-08 | 0 | 5.470 | 4.750 | 5.480 | 5.400 | 5.480 | 16,400 | 89,622 | 5.4648 | 5.470 | 4.750 | 5.480 | 5.400 | 5.480 | 16,400 | 5.4648 | -0.55% |
| 2024-11-07 | 0 | 5.500 | - | 5.700 | 5.500 | 5.500 | 200 | 1,100 | 5.5000 | 5.500 | - | 5.700 | 5.500 | 5.500 | 200 | 5.5000 | -2.65% |
| 2024-11-06 | 0 | 5.650 | 4.870 | 5.650 | 5.690 | 5.700 | 137,300 | 782,464 | 5.6989 | 5.650 | 4.870 | 5.650 | 5.690 | 5.700 | 137,300 | 5.6989 | -0.88% |
| 2024-11-05 | 0 | 5.700 | - | 5.700 | 5.650 | 5.800 | 119,900 | 683,955 | 5.7044 | 5.700 | - | 5.700 | 5.650 | 5.800 | 119,900 | 5.7044 | 0.00% |
| 2024-11-04 | 0 | 5.700 | 5.320 | 5.700 | 5.290 | 5.700 | 8,500 | 45,967 | 5.4079 | 5.700 | 5.320 | 5.700 | 5.290 | 5.700 | 8,500 | 5.4079 | 1.79% |
| 2024-11-01 | 0 | 5.600 | - | 5.600 | 5.600 | 5.660 | 415,800 | 2,344,274 | 5.6380 | 5.600 | - | 5.600 | 5.600 | 5.660 | 415,800 | 5.6380 | -0.36% |
| 2024-10-31 | 0 | 5.620 | 4.840 | 5.620 | 5.580 | 5.640 | 51,600 | 290,060 | 5.6213 | 5.620 | 4.840 | 5.620 | 5.580 | 5.640 | 51,600 | 5.6213 | -0.53% |
| 2024-10-30 | 0 | 5.650 | - | 5.700 | 5.650 | 5.710 | 11,400 | 64,932 | 5.6958 | 5.650 | - | 5.700 | 5.650 | 5.710 | 11,400 | 5.6958 | 1.07% |
| 2024-10-29 | 0 | 5.590 | - | 5.690 | 5.500 | 5.590 | 1,600 | 8,926 | 5.5788 | 5.590 | - | 5.690 | 5.500 | 5.590 | 1,600 | 5.5788 | -1.93% |
| 2024-10-28 | 0 | 5.700 | - | 5.700 | - | - | 0 | 0 | - | 5.700 | - | 5.700 | - | - | 0 | - | -1.72% |
| 2024-10-25 | 0 | 5.800 | - | 5.800 | 5.580 | 5.900 | 400 | 2,296 | 5.7400 | 5.800 | - | 5.800 | 5.580 | 5.900 | 400 | 5.7400 | 3.76% |
| 2024-10-24 | 0 | 5.590 | 5.590 | 5.700 | 5.550 | 5.700 | 26,500 | 150,656 | 5.6851 | 5.590 | 5.590 | 5.700 | 5.550 | 5.700 | 26,500 | 5.6851 | 0.72% |
| 2024-10-23 | 0 | 5.550 | 5.090 | 5.550 | 5.600 | 5.600 | 7,400 | 41,440 | 5.6000 | 5.550 | 5.090 | 5.550 | 5.600 | 5.600 | 7,400 | 5.6000 | -0.54% |
| 2024-10-22 | 0 | 5.580 | 4.500 | 5.580 | 5.880 | 5.880 | 200 | 1,176 | 5.8800 | 5.580 | 4.500 | 5.580 | 5.880 | 5.880 | 200 | 5.8800 | -1.41% |
| 2024-10-21 | 0 | 5.660 | 4.650 | 5.660 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.660 | 4.650 | 5.660 | 5.800 | 5.800 | 4,000 | 5.8000 | 3.47% |
| 2024-10-18 | 0 | 5.470 | 4.460 | 5.480 | 4.380 | 5.500 | 600 | 3,070 | 5.1167 | 5.470 | 4.460 | 5.480 | 4.380 | 5.500 | 600 | 5.1167 | -3.70% |
| 2024-10-17 | 0 | 5.680 | 4.180 | 5.680 | - | - | 0 | 0 | - | 5.680 | 4.180 | 5.680 | - | - | 0 | - | -1.90% |
| 2024-10-16 | 0 | 5.790 | 4.010 | 5.790 | 5.580 | 5.880 | 600 | 3,408 | 5.6800 | 5.790 | 4.010 | 5.790 | 5.580 | 5.880 | 600 | 5.6800 | 5.27% |
| 2024-10-15 | 0 | 5.500 | 4.130 | 5.600 | 5.500 | 5.600 | 600 | 3,320 | 5.5333 | 5.500 | 4.130 | 5.600 | 5.500 | 5.600 | 600 | 5.5333 | -8.33% |
| 2024-10-14 | 0 | 6.000 | 4.050 | 6.000 | 5.360 | 6.000 | 4,200 | 23,408 | 5.5733 | 6.000 | 4.050 | 6.000 | 5.360 | 6.000 | 4,200 | 5.5733 | 6.38% |
| 2024-10-10 | 0 | 5.640 | 5.100 | 5.640 | - | - | 0 | 0 | - | 5.640 | 5.100 | 5.640 | - | - | 0 | - | -0.70% |
| 2024-10-09 | 0 | 5.680 | 4.410 | 5.680 | 5.310 | 5.900 | 7,600 | 41,958 | 5.5208 | 5.680 | 4.410 | 5.680 | 5.310 | 5.900 | 7,600 | 5.5208 | -3.73% |
| 2024-10-08 | 0 | 5.900 | 5.400 | 5.900 | 6.000 | 6.000 | 600 | 3,600 | 6.0000 | 5.900 | 5.400 | 5.900 | 6.000 | 6.000 | 600 | 6.0000 | -1.67% |
| 2024-10-07 | 0 | 6.000 | 5.210 | 6.000 | 6.000 | 6.230 | 11,200 | 67,592 | 6.0350 | 6.000 | 5.210 | 6.000 | 6.000 | 6.230 | 11,200 | 6.0350 | 3.45% |
| 2024-10-04 | 0 | 5.800 | 5.580 | 5.800 | 5.570 | 5.800 | 12,400 | 70,464 | 5.6826 | 5.800 | 5.580 | 5.800 | 5.570 | 5.800 | 12,400 | 5.6826 | 1.75% |
| 2024-10-03 | 0 | 5.700 | 5.570 | 5.700 | 5.180 | 5.700 | 18,800 | 104,552 | 5.5613 | 5.700 | 5.570 | 5.700 | 5.180 | 5.700 | 18,800 | 5.5613 | 1.97% |
| 2024-10-02 | 0 | 5.590 | 5.510 | 5.590 | 5.200 | 5.590 | 55,400 | 306,258 | 5.5281 | 5.590 | 5.510 | 5.590 | 5.200 | 5.590 | 55,400 | 5.5281 | 1.27% |
| 2024-09-30 | 0 | 5.520 | 5.080 | 5.530 | 4.870 | 5.570 | 15,400 | 80,082 | 5.2001 | 5.520 | 5.080 | 5.530 | 4.870 | 5.570 | 15,400 | 5.2001 | 6.15% |
| 2024-09-27 | 0 | 5.200 | 4.660 | 5.200 | 4.520 | 5.280 | 38,100 | 188,424 | 4.9455 | 5.200 | 4.660 | 5.200 | 4.520 | 5.280 | 38,100 | 4.9455 | 2.36% |
| 2024-09-26 | 0 | 5.080 | 4.320 | 5.080 | 4.800 | 5.080 | 8,400 | 41,256 | 4.9114 | 5.080 | 4.320 | 5.080 | 4.800 | 5.080 | 8,400 | 4.9114 | 5.83% |
| 2024-09-25 | 0 | 4.800 | 4.250 | 4.800 | 4.200 | 4.880 | 23,100 | 104,036 | 4.5037 | 4.800 | 4.250 | 4.800 | 4.200 | 4.880 | 23,100 | 4.5037 | 1.05% |
| 2024-09-24 | 0 | 4.750 | 3.810 | 4.760 | 3.610 | 4.800 | 600 | 2,632 | 4.3867 | 4.750 | 3.810 | 4.760 | 3.610 | 4.800 | 600 | 4.3867 | 1.50% |
| 2024-09-23 | 0 | 4.680 | - | 4.680 | - | - | 0 | 0 | - | 4.680 | - | 4.680 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 4.680 | 4.400 | 4.680 | 4.300 | 4.680 | 1,800 | 7,876 | 4.3756 | 4.680 | 4.400 | 4.680 | 4.300 | 4.680 | 1,800 | 4.3756 | -4.49% |
| 2024-09-19 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 4.900 | - | 4.900 | - | - | 0 | - | -5.04% |
| 2024-09-17 | 0 | 5.160 | - | 4.990 | 5.160 | 5.160 | 200 | 1,032 | 5.1600 | 5.160 | - | 4.990 | 5.160 | 5.160 | 200 | 5.1600 | 6.17% |
| 2024-09-16 | 0 | 4.860 | - | 4.860 | - | - | 0 | 0 | - | 4.860 | - | 4.860 | - | - | 0 | - | -0.61% |
| 2024-09-13 | 0 | 4.890 | - | 5.300 | - | - | 0 | 0 | - | 4.890 | - | 5.300 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 4.890 | - | 5.300 | - | - | 0 | 0 | - | 4.890 | - | 5.300 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 4.890 | - | 4.890 | - | - | 0 | 0 | - | 4.890 | - | 4.890 | - | - | 0 | - | -0.20% |
| 2024-09-10 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 4.900 | - | 4.900 | - | - | 0 | - | -1.61% |
| 2024-09-09 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.980 | - | 4.980 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 4.980 | - | 4.980 | 4.750 | 4.980 | 1,400 | 6,696 | 4.7829 | 4.980 | - | 4.980 | 4.750 | 4.980 | 1,400 | 4.7829 | 2.68% |
| 2024-09-04 | 0 | 4.850 | 3.300 | 4.980 | - | - | 0 | 0 | - | 4.850 | 3.300 | 4.980 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 4.850 | - | 4.850 | - | - | 0 | 0 | - | 4.850 | - | 4.850 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 4.850 | - | 4.930 | - | - | 0 | 0 | - | 4.850 | - | 4.930 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 4.850 | - | 4.850 | 4.680 | 4.880 | 8,800 | 41,400 | 4.7045 | 4.850 | - | 4.850 | 4.680 | 4.880 | 8,800 | 4.7045 | 3.63% |
| 2024-08-29 | 0 | 4.680 | 4.480 | 4.700 | - | - | 0 | 0 | - | 4.680 | 4.480 | 4.700 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 4.680 | - | - | - | - | 0 | 0 | - | 4.680 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 4.680 | 4.010 | 4.680 | 4.500 | 4.680 | 2,600 | 11,844 | 4.5554 | 4.680 | 4.010 | 4.680 | 4.500 | 4.680 | 2,600 | 4.5554 | 0.00% |
| 2024-08-26 | 0 | 4.680 | - | 4.680 | - | - | 0 | 0 | - | 4.680 | - | 4.680 | - | - | 0 | - | -0.43% |
| 2024-08-23 | 0 | 4.700 | - | - | - | - | 0 | 0 | - | 4.700 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 4.700 | 4.700 | - | 4.500 | 4.700 | 9,900 | 44,677 | 4.5128 | 4.700 | 4.700 | - | 4.500 | 4.700 | 9,900 | 4.5128 | 4.44% |
| 2024-08-21 | 0 | 4.500 | 4.500 | - | 4.500 | 4.500 | 6,800 | 31,560 | 4.6412 | 4.500 | 4.500 | - | 4.500 | 4.500 | 6,800 | 4.6412 | -3.23% |
| 2024-08-20 | 0 | 4.650 | 4.420 | 4.650 | 4.660 | 4.660 | 800 | 3,728 | 4.6600 | 4.650 | 4.420 | 4.650 | 4.660 | 4.660 | 800 | 4.6600 | -0.21% |
| 2024-08-19 | 0 | 4.660 | - | 4.660 | 4.690 | 4.690 | 10,000 | 46,900 | 4.6900 | 4.660 | - | 4.660 | 4.690 | 4.690 | 10,000 | 4.6900 | -0.43% |
| 2024-08-16 | 0 | 4.680 | 4.460 | 4.680 | 4.700 | 4.700 | 800 | 3,760 | 4.7000 | 4.680 | 4.460 | 4.680 | 4.700 | 4.700 | 800 | 4.7000 | -0.43% |
| 2024-08-15 | 0 | 4.700 | 4.400 | 4.700 | 4.400 | 4.700 | 2,400 | 10,752 | 4.4800 | 4.700 | 4.400 | 4.700 | 4.400 | 4.700 | 2,400 | 4.4800 | -0.84% |
| 2024-08-14 | 0 | 4.740 | - | - | - | - | 0 | 0 | - | 4.740 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 4.740 | 4.300 | - | - | - | 0 | 0 | - | 4.740 | 4.300 | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 4.740 | 4.740 | 4.900 | 4.740 | 4.950 | 8,900 | 42,736 | 4.8018 | 4.740 | 4.740 | 4.900 | 4.740 | 4.950 | 8,900 | 4.8018 | -4.63% |
| 2024-08-09 | 0 | 4.970 | 4.700 | 4.970 | - | - | 0 | 0 | - | 4.970 | 4.700 | 4.970 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 4.970 | 4.790 | 4.970 | 4.600 | 5.000 | 14,800 | 71,756 | 4.8484 | 4.970 | 4.790 | 4.970 | 4.600 | 5.000 | 14,800 | 4.8484 | -6.05% |
| 2024-08-07 | 0 | 5.290 | 5.060 | 5.290 | 5.300 | 5.300 | 400 | 2,120 | 5.3000 | 5.290 | 5.060 | 5.290 | 5.300 | 5.300 | 400 | 5.3000 | 0.76% |
| 2024-08-06 | 0 | 5.250 | 5.100 | 5.250 | 5.290 | 5.400 | 600 | 3,196 | 5.3267 | 5.250 | 5.100 | 5.250 | 5.290 | 5.400 | 600 | 5.3267 | 5.00% |
| 2024-08-05 | 0 | 5.000 | 5.000 | 5.500 | 4.980 | 5.130 | 8,000 | 40,001 | 5.0001 | 5.000 | 5.000 | 5.500 | 4.980 | 5.130 | 8,000 | 5.0001 | -9.91% |
| 2024-08-02 | 0 | 5.550 | 5.150 | 5.550 | - | - | 180,000 | 1,000,800 | 5.5600 | 5.550 | 5.150 | 5.550 | - | - | 180,000 | 5.5600 | 0.00% |
| 2024-08-01 | 0 | 5.550 | 5.250 | 5.550 | 5.250 | 5.550 | 3,200 | 16,850 | 5.2656 | 5.550 | 5.250 | 5.550 | 5.250 | 5.550 | 3,200 | 5.2656 | 0.00% |
| 2024-07-31 | 0 | 5.550 | 5.350 | 5.550 | 5.230 | 5.580 | 18,200 | 96,248 | 5.2884 | 5.550 | 5.350 | 5.550 | 5.230 | 5.580 | 18,200 | 5.2884 | -0.54% |
| 2024-07-30 | 0 | 5.580 | 5.210 | 5.580 | - | - | 1,200 | 6,716 | 5.5967 | 5.580 | 5.210 | 5.580 | - | - | 1,200 | 5.5967 | -0.53% |
| 2024-07-29 | 0 | 5.610 | 5.260 | 5.610 | - | - | 0 | 0 | - | 5.610 | 5.260 | 5.610 | - | - | 0 | - | -0.36% |
| 2024-07-26 | 0 | 5.630 | 5.300 | 5.630 | 5.450 | 5.650 | 28,000 | 155,091 | 5.5390 | 5.630 | 5.300 | 5.630 | 5.450 | 5.650 | 28,000 | 5.5390 | -3.76% |
| 2024-07-25 | 0 | 5.850 | 5.300 | 5.850 | 5.470 | 5.850 | 1,200 | 6,640 | 5.5333 | 5.850 | 5.300 | 5.850 | 5.470 | 5.850 | 1,200 | 5.5333 | 6.75% |
| 2024-07-24 | 0 | 5.480 | 5.440 | 5.590 | 5.460 | 5.600 | 3,400 | 18,754 | 5.5159 | 5.480 | 5.440 | 5.590 | 5.460 | 5.600 | 3,400 | 5.5159 | -5.52% |
| 2024-07-23 | 0 | 5.800 | 5.490 | 5.800 | 5.600 | 5.800 | 25,200 | 141,710 | 5.6234 | 5.800 | 5.490 | 5.800 | 5.600 | 5.800 | 25,200 | 5.6234 | -1.36% |
| 2024-07-22 | 0 | 5.880 | 5.310 | 5.880 | 5.500 | 5.880 | 7,500 | 41,295 | 5.5060 | 5.880 | 5.310 | 5.880 | 5.500 | 5.880 | 7,500 | 5.5060 | -1.84% |
| 2024-07-19 | 0 | 5.990 | 5.580 | 5.990 | 5.500 | 6.500 | 271,200 | 1,546,122 | 5.7010 | 5.990 | 5.580 | 5.990 | 5.500 | 6.500 | 271,200 | 5.7010 | -10.60% |
| 2024-07-18 | 0 | 6.700 | 6.210 | 6.700 | 6.210 | 6.900 | 3,900 | 26,017 | 6.6710 | 6.700 | 6.210 | 6.700 | 6.210 | 6.900 | 3,900 | 6.6710 | 0.00% |
| 2024-07-17 | 0 | 6.700 | 6.010 | 6.700 | 6.000 | 6.700 | 700 | 4,335 | 6.1929 | 6.700 | 6.010 | 6.700 | 6.000 | 6.700 | 700 | 6.1929 | 0.00% |
| 2024-07-16 | 0 | 6.700 | 6.000 | 6.700 | - | - | 0 | 0 | - | 6.700 | 6.000 | 6.700 | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 6.700 | 6.040 | 6.700 | 6.500 | 6.700 | 7,200 | 46,854 | 6.5075 | 6.700 | 6.040 | 6.700 | 6.500 | 6.700 | 7,200 | 6.5075 | -1.47% |
| 2024-07-12 | 0 | 6.800 | 6.500 | 6.800 | 6.480 | 6.800 | 26,600 | 174,886 | 6.5747 | 6.800 | 6.500 | 6.800 | 6.480 | 6.800 | 26,600 | 6.5747 | 4.78% |
| 2024-07-11 | 0 | 6.490 | 6.090 | 6.490 | 6.000 | 6.580 | 50,000 | 303,161 | 6.0632 | 6.490 | 6.090 | 6.490 | 6.000 | 6.580 | 50,000 | 6.0632 | -4.28% |
| 2024-07-10 | 0 | 6.780 | 6.030 | 6.780 | - | - | 0 | 0 | - | 6.780 | 6.030 | 6.780 | - | - | 0 | - | -3.00% |
| 2024-07-09 | 0 | 6.990 | 6.030 | 6.990 | 6.730 | 7.190 | 20,400 | 138,784 | 6.8031 | 6.990 | 6.030 | 6.990 | 6.730 | 7.190 | 20,400 | 6.8031 | 0.00% |
| 2024-07-08 | 0 | 6.990 | 6.020 | 7.190 | 6.140 | 6.990 | 36,100 | 229,362 | 6.3535 | 6.990 | 6.020 | 7.190 | 6.140 | 6.990 | 36,100 | 6.3535 | 2.79% |
| 2024-07-05 | 0 | 6.800 | 6.380 | 6.800 | 6.600 | 7.010 | 69,100 | 469,002 | 6.7873 | 6.800 | 6.380 | 6.800 | 6.600 | 7.010 | 69,100 | 6.7873 | -6.59% |
| 2024-07-04 | 0 | 7.280 | - | 7.280 | 7.000 | 7.370 | 8,600 | 61,588 | 7.1614 | 7.280 | - | 7.280 | 7.000 | 7.370 | 8,600 | 7.1614 | -1.36% |
| 2024-07-03 | 0 | 7.380 | - | 7.380 | 7.880 | 7.880 | 800 | 6,304 | 7.8800 | 7.380 | - | 7.380 | 7.880 | 7.880 | 800 | 7.8800 | 0.00% |
| 2024-07-02 | 0 | 7.380 | 7.100 | 7.450 | 7.000 | 7.820 | 22,900 | 165,661 | 7.2341 | 7.380 | 7.100 | 7.450 | 7.000 | 7.820 | 22,900 | 7.2341 | -8.78% |
| 2024-06-28 | 0 | 8.090 | - | 8.090 | 8.290 | 8.370 | 600 | 4,990 | 8.3167 | 8.090 | - | 8.090 | 8.290 | 8.370 | 600 | 8.3167 | -3.35% |
| 2024-06-27 | 0 | 8.370 | - | 8.370 | - | - | 0 | 0 | - | 8.370 | - | 8.370 | - | - | 0 | - | -0.24% |
| 2024-06-26 | 0 | 8.390 | - | 8.390 | 8.000 | 8.390 | 11,000 | 88,798 | 8.0725 | 8.390 | - | 8.390 | 8.000 | 8.390 | 11,000 | 8.0725 | 1.33% |
| 2024-06-25 | 0 | 8.280 | - | 8.300 | 8.280 | 8.280 | 400 | 3,312 | 8.2800 | 8.280 | - | 8.300 | 8.280 | 8.280 | 400 | 8.2800 | -0.24% |
| 2024-06-24 | 0 | 8.300 | - | 8.300 | 8.300 | 8.300 | 400 | 3,320 | 8.3000 | 8.300 | - | 8.300 | 8.300 | 8.300 | 400 | 8.3000 | -0.84% |
| 2024-06-21 | 0 | 8.370 | - | 8.370 | - | - | 0 | 0 | - | 8.370 | - | 8.370 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 8.370 | - | 8.370 | 8.370 | 8.370 | 200 | 1,674 | 8.3700 | 8.370 | - | 8.370 | 8.370 | 8.370 | 200 | 8.3700 | 0.84% |
| 2024-06-19 | 0 | 8.300 | 7.650 | 8.380 | 7.630 | 8.400 | 4,000 | 31,770 | 7.9425 | 8.300 | 7.650 | 8.380 | 7.630 | 8.400 | 4,000 | 7.9425 | 6.00% |
| 2024-06-18 | 0 | 7.830 | 7.710 | 8.200 | 7.720 | 8.000 | 9,200 | 72,718 | 7.9041 | 7.830 | 7.710 | 8.200 | 7.720 | 8.000 | 9,200 | 7.9041 | 0.26% |
| 2024-06-17 | 0 | 7.810 | 7.810 | 8.210 | 7.810 | 8.040 | 10,000 | 80,262 | 8.0262 | 7.810 | 7.810 | 8.210 | 7.810 | 8.040 | 10,000 | 8.0262 | -5.22% |
| 2024-06-14 | 0 | 8.240 | 8.040 | 8.340 | 7.820 | 8.240 | 3,800 | 31,088 | 8.1811 | 8.240 | 8.040 | 8.340 | 7.820 | 8.240 | 3,800 | 8.1811 | -3.06% |
| 2024-06-13 | 0 | 8.500 | 8.220 | 8.500 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 8.500 | 8.220 | 8.500 | 8.500 | 8.500 | 4,000 | 8.5000 | 0.00% |
| 2024-06-12 | 0 | 8.500 | 8.410 | 8.600 | 8.410 | 8.500 | 1,800 | 15,244 | 8.4689 | 8.500 | 8.410 | 8.600 | 8.410 | 8.500 | 1,800 | 8.4689 | 0.12% |
| 2024-06-11 | 0 | 8.490 | 8.420 | 8.790 | 8.490 | 9.170 | 64,000 | 561,376 | 8.7715 | 8.490 | 8.420 | 8.790 | 8.490 | 9.170 | 64,000 | 8.7715 | 1.94% |
| 2024-06-07 | 0 | 12.90 | 12.14 | 12.90 | 12.66 | 13.00 | 12,200 | 155,004 | 12.705 | 8.329 | 7.838 | 8.329 | 8.174 | 8.393 | 18,896 | 8.2031 | -0.77% |
| 2024-06-06 | 0 | 13.00 | 12.12 | 13.00 | 13.00 | 13.04 | 5,400 | 70,312 | 13.021 | 8.393 | 7.825 | 8.393 | 8.393 | 8.419 | 8,364 | 8.4068 | 2.36% |
| 2024-06-05 | 0 | 12.70 | 12.50 | 13.00 | 12.38 | 12.70 | 2,000 | 25,016 | 12.508 | 8.200 | 8.071 | 8.393 | 7.993 | 8.200 | 3,098 | 8.0757 | 2.58% |
| 2024-06-04 | 0 | 12.38 | 12.18 | 12.50 | 12.10 | 12.50 | 23,400 | 286,212 | 12.231 | 7.993 | 7.864 | 8.071 | 7.812 | 8.071 | 36,243 | 7.8970 | 0.16% |
| 2024-06-03 | 0 | 12.36 | 12.08 | 12.36 | 12.00 | 12.86 | 24,000 | 291,948 | 12.165 | 7.980 | 7.799 | 7.980 | 7.748 | 8.303 | 37,172 | 7.8539 | -2.68% |
| 2024-05-31 | 0 | 12.70 | 12.00 | 12.68 | 12.00 | 12.88 | 19,000 | 230,636 | 12.139 | 8.200 | 7.748 | 8.187 | 7.748 | 8.316 | 29,428 | 7.8373 | 0.79% |
| 2024-05-30 | 0 | 12.60 | 12.22 | 12.58 | 12.60 | 12.60 | 800 | 10,080 | 12.600 | 8.135 | 7.890 | 8.122 | 8.135 | 8.135 | 1,239 | 8.1351 | 0.16% |
| 2024-05-29 | 0 | 12.58 | 12.28 | 12.56 | 12.14 | 13.04 | 3,000 | 37,720 | 12.573 | 8.122 | 7.929 | 8.109 | 7.838 | 8.419 | 4,647 | 8.1179 | 0.16% |
| 2024-05-28 | 0 | 12.56 | 12.56 | 12.96 | 12.56 | 13.04 | 6,200 | 78,336 | 12.635 | 8.109 | 8.109 | 8.368 | 8.109 | 8.419 | 9,603 | 8.1576 | -0.79% |
| 2024-05-27 | 0 | 12.66 | 12.64 | 12.90 | 12.64 | 13.00 | 12,400 | 157,240 | 12.681 | 8.174 | 8.161 | 8.329 | 8.161 | 8.393 | 19,206 | 8.1872 | -1.71% |
| 2024-05-24 | 0 | 12.88 | 12.88 | 12.98 | 12.88 | 12.88 | 6,600 | 85,008 | 12.880 | 8.316 | 8.316 | 8.380 | 8.316 | 8.316 | 10,222 | 8.3159 | -0.77% |
| 2024-05-23 | 0 | 12.98 | 12.88 | 13.00 | 12.90 | 13.30 | 13,200 | 172,876 | 13.097 | 8.380 | 8.316 | 8.393 | 8.329 | 8.587 | 20,445 | 8.4558 | -0.92% |
| 2024-05-22 | 0 | 13.10 | 12.88 | 13.10 | 12.88 | 13.10 | 1,800 | 23,316 | 12.953 | 8.458 | 8.316 | 8.458 | 8.316 | 8.458 | 2,788 | 8.3632 | -2.24% |
| 2024-05-21 | 0 | 13.40 | 12.86 | 13.40 | 13.42 | 13.42 | 400 | 5,368 | 13.420 | 8.652 | 8.303 | 8.652 | 8.665 | 8.665 | 620 | 8.6645 | 2.29% |
| 2024-05-20 | 0 | 13.10 | 12.86 | 13.10 | 13.00 | 13.42 | 28,400 | 371,092 | 13.067 | 8.458 | 8.303 | 8.458 | 8.393 | 8.665 | 43,987 | 8.4364 | -1.36% |
| 2024-05-17 | 0 | 13.28 | 13.00 | 13.28 | 13.00 | 13.32 | 4,200 | 55,384 | 13.187 | 8.574 | 8.393 | 8.574 | 8.393 | 8.600 | 6,505 | 8.5139 | 0.91% |
| 2024-05-16 | 0 | 13.16 | 13.16 | 13.36 | 12.50 | 13.48 | 27,400 | 354,940 | 12.954 | 8.497 | 8.497 | 8.626 | 8.071 | 8.703 | 42,438 | 8.3637 | -0.90% |
| 2024-05-14 | 0 | 13.28 | 12.74 | 13.28 | 13.28 | 13.30 | 8,600 | 114,364 | 13.298 | 8.574 | 8.225 | 8.574 | 8.574 | 8.587 | 13,320 | 8.5859 | -0.75% |
| 2024-05-13 | 0 | 13.38 | 12.74 | 14.28 | 13.00 | 13.38 | 17,600 | 232,236 | 13.195 | 8.639 | 8.225 | 9.220 | 8.393 | 8.639 | 27,260 | 8.5194 | 2.76% |
| 2024-05-10 | 0 | 13.02 | 13.00 | 13.04 | 12.72 | 13.12 | 30,200 | 393,736 | 13.038 | 8.406 | 8.393 | 8.419 | 8.213 | 8.471 | 46,775 | 8.4177 | -6.06% |
| 2024-05-09 | 0 | 13.86 | 13.08 | 13.86 | 13.80 | 13.98 | 16,000 | 223,496 | 13.969 | 8.949 | 8.445 | 8.949 | 8.910 | 9.026 | 24,781 | 9.0187 | 0.43% |
| 2024-05-08 | 0 | 13.80 | 13.22 | 13.80 | 13.08 | 13.80 | 8,800 | 116,316 | 13.218 | 8.910 | 8.535 | 8.910 | 8.445 | 8.910 | 13,630 | 8.5339 | 7.81% |
| 2024-05-07 | 0 | 12.80 | 12.70 | 12.90 | 12.78 | 13.10 | 17,600 | 227,412 | 12.921 | 8.264 | 8.200 | 8.329 | 8.251 | 8.458 | 27,260 | 8.3424 | -3.61% |
| 2024-05-06 | 0 | 13.28 | 13.00 | 13.28 | 12.88 | 14.40 | 77,800 | 1,049,508 | 13.490 | 8.574 | 8.393 | 8.574 | 8.316 | 9.297 | 120,500 | 8.7096 | -8.67% |
| 2024-05-03 | 0 | 14.54 | 14.06 | 14.60 | 13.32 | 14.62 | 37,400 | 529,156 | 14.149 | 9.388 | 9.078 | 9.426 | 8.600 | 9.439 | 57,927 | 9.1349 | 8.02% |
| 2024-05-02 | 0 | 13.46 | 13.02 | 13.46 | 13.00 | 13.46 | 32,200 | 425,172 | 13.204 | 8.690 | 8.406 | 8.690 | 8.393 | 8.690 | 49,873 | 8.5251 | 2.12% |
| 2024-04-30 | 0 | 13.18 | 13.00 | 13.20 | 12.66 | 13.38 | 19,800 | 252,820 | 12.769 | 8.510 | 8.393 | 8.522 | 8.174 | 8.639 | 30,667 | 8.2440 | -0.15% |
| 2024-04-29 | 0 | 13.20 | 12.86 | 13.42 | 12.80 | 13.44 | 44,600 | 587,560 | 13.174 | 8.522 | 8.303 | 8.665 | 8.264 | 8.677 | 69,078 | 8.5057 | 1.54% |
| 2024-04-26 | 0 | 13.00 | 12.88 | 13.00 | 12.50 | 13.50 | 20,600 | 262,836 | 12.759 | 8.393 | 8.316 | 8.393 | 8.071 | 8.716 | 31,906 | 8.2378 | -1.22% |
| 2024-04-25 | 0 | 13.16 | 12.60 | 13.18 | 12.10 | 13.44 | 81,800 | 1,046,300 | 12.791 | 8.497 | 8.135 | 8.510 | 7.812 | 8.677 | 126,695 | 8.2584 | 2.81% |
| 2024-04-24 | 0 | 12.80 | 12.56 | 12.84 | 12.72 | 13.74 | 92,000 | 1,215,408 | 13.211 | 8.264 | 8.109 | 8.290 | 8.213 | 8.871 | 142,494 | 8.5296 | -8.31% |
| 2024-04-23 | 0 | 13.96 | 13.52 | 13.96 | 13.52 | 13.98 | 22,600 | 309,176 | 13.680 | 9.013 | 8.729 | 9.013 | 8.729 | 9.026 | 35,004 | 8.8326 | -0.57% |
| 2024-04-22 | 0 | 14.04 | 13.82 | 14.18 | 12.58 | 14.48 | 75,600 | 1,010,488 | 13.366 | 9.065 | 8.923 | 9.155 | 8.122 | 9.349 | 117,092 | 8.6298 | -0.85% |
| 2024-04-19 | 0 | 14.16 | 13.92 | 14.20 | 13.92 | 17.00 | 164,600 | 2,516,252 | 15.287 | 9.142 | 8.987 | 9.168 | 8.987 | 10.98 | 254,939 | 9.8700 | -9.81% |
| 2024-04-18 | 0 | 15.70 | 15.70 | 15.76 | 12.10 | 15.88 | 273,200 | 3,966,012 | 14.517 | 10.14 | 10.14 | 10.18 | 7.812 | 10.25 | 423,144 | 9.3727 | 25.20% |
| 2024-04-17 | 0 | 12.54 | 12.42 | 12.56 | 11.24 | 12.90 | 65,600 | 782,200 | 11.924 | 8.096 | 8.019 | 8.109 | 7.257 | 8.329 | 101,604 | 7.6985 | 10.97% |
| 2024-04-16 | 0 | 11.30 | 11.26 | 11.74 | 11.30 | 11.88 | 30,600 | 351,952 | 11.502 | 7.296 | 7.270 | 7.580 | 7.296 | 7.670 | 47,395 | 7.4260 | -3.91% |
| 2024-04-15 | 0 | 11.76 | 11.60 | 11.76 | 11.60 | 11.76 | 24,200 | 282,688 | 11.681 | 7.593 | 7.489 | 7.593 | 7.489 | 7.593 | 37,482 | 7.5420 | 2.26% |
| 2024-04-12 | 0 | 11.50 | 10.96 | 11.50 | 10.86 | 11.50 | 26,400 | 297,528 | 11.270 | 7.425 | 7.076 | 7.425 | 7.012 | 7.425 | 40,889 | 7.2764 | 1.59% |
| 2024-04-11 | 0 | 11.32 | 10.86 | 11.32 | 11.00 | 11.32 | 22,800 | 254,608 | 11.167 | 7.309 | 7.012 | 7.309 | 7.102 | 7.309 | 35,314 | 7.2099 | 0.18% |
| 2024-04-10 | 0 | 11.30 | 10.78 | 11.30 | 11.10 | 11.32 | 19,400 | 215,312 | 11.099 | 7.296 | 6.960 | 7.296 | 7.167 | 7.309 | 30,048 | 7.1657 | 0.18% |
| 2024-04-09 | 0 | 11.28 | 10.60 | 11.28 | 11.26 | 11.30 | 2,000 | 22,560 | 11.280 | 7.283 | 6.844 | 7.283 | 7.270 | 7.296 | 3,098 | 7.2829 | 0.18% |
| 2024-04-08 | 0 | 11.26 | 10.86 | 11.18 | 11.26 | 11.28 | 3,200 | 36,080 | 11.275 | 7.270 | 7.012 | 7.218 | 7.270 | 7.283 | 4,956 | 7.2796 | -0.35% |
| 2024-04-05 | 0 | 11.30 | 11.18 | 11.30 | 11.10 | 11.38 | 13,000 | 145,920 | 11.225 | 7.296 | 7.218 | 7.296 | 7.167 | 7.347 | 20,135 | 7.2471 | 0.89% |
| 2024-04-03 | 0 | 11.20 | 10.56 | 11.00 | 11.00 | 11.20 | 4,800 | 53,064 | 11.055 | 7.231 | 6.818 | 7.102 | 7.102 | 7.231 | 7,434 | 7.1376 | 1.82% |
| 2024-04-02 | 0 | 11.00 | 10.24 | 10.96 | 10.16 | 11.02 | 30,600 | 328,060 | 10.721 | 7.102 | 6.611 | 7.076 | 6.560 | 7.115 | 47,395 | 6.9219 | 0.00% |
| 2024-03-28 | 0 | 11.00 | 10.62 | 11.00 | 10.60 | 11.00 | 301,000 | 3,236,724 | 10.753 | 7.102 | 6.857 | 7.102 | 6.844 | 7.102 | 466,202 | 6.9428 | 0.00% |
| 2024-03-27 | 0 | 11.00 | 10.62 | 11.00 | 10.60 | 11.00 | 30,200 | 328,168 | 10.866 | 7.102 | 6.857 | 7.102 | 6.844 | 7.102 | 46,775 | 7.0159 | 1.48% |
| 2024-03-26 | 0 | 10.84 | 10.30 | 10.84 | 10.82 | 10.86 | 12,000 | 130,180 | 10.848 | 6.999 | 6.650 | 6.999 | 6.986 | 7.012 | 18,586 | 7.0042 | 0.00% |
| 2024-03-25 | 0 | 10.84 | 10.32 | 10.84 | 10.30 | 11.20 | 11,600 | 125,160 | 10.790 | 6.999 | 6.663 | 6.999 | 6.650 | 7.231 | 17,967 | 6.9663 | 6.27% |
| 2024-03-22 | 0 | 10.20 | 10.20 | 10.88 | 10.20 | 10.88 | 4,000 | 43,348 | 10.837 | 6.586 | 6.586 | 7.025 | 6.586 | 7.025 | 6,195 | 6.9968 | -6.93% |
| 2024-03-21 | 0 | 10.96 | 10.66 | 10.96 | 10.00 | 11.06 | 8,800 | 92,576 | 10.520 | 7.076 | 6.883 | 7.076 | 6.456 | 7.141 | 13,630 | 6.7922 | 0.74% |
| 2024-03-20 | 0 | 10.88 | 10.66 | 10.88 | 10.32 | 11.00 | 15,200 | 165,336 | 10.877 | 7.025 | 6.883 | 7.025 | 6.663 | 7.102 | 23,542 | 7.0229 | 1.49% |
| 2024-03-19 | 0 | 10.72 | 10.20 | 10.72 | 9.720 | 10.72 | 29,800 | 300,400 | 10.081 | 6.921 | 6.586 | 6.921 | 6.276 | 6.921 | 46,156 | 6.5084 | 0.75% |
| 2024-03-18 | 0 | 10.64 | 10.06 | 10.68 | 10.28 | 10.70 | 36,000 | 378,860 | 10.524 | 6.870 | 6.495 | 6.895 | 6.637 | 6.908 | 55,758 | 6.7947 | -0.56% |
| 2024-03-15 | 0 | 10.70 | 10.50 | 10.70 | 9.500 | 10.84 | 50,600 | 520,814 | 10.293 | 6.908 | 6.779 | 6.908 | 6.134 | 6.999 | 78,371 | 6.6455 | 7.21% |
| 2024-03-14 | 0 | 9.980 | 9.760 | 9.980 | 9.710 | 10.16 | 8,200 | 80,024 | 9.7590 | 6.444 | 6.301 | 6.444 | 6.269 | 6.560 | 12,701 | 6.3008 | -0.20% |
| 2024-03-13 | 0 | 10.00 | 9.900 | 10.22 | 10.00 | 10.24 | 7,400 | 75,100 | 10.149 | 6.456 | 6.392 | 6.598 | 6.456 | 6.611 | 11,461 | 6.5524 | -2.34% |
| 2024-03-12 | 0 | 10.24 | 10.16 | 10.38 | 10.24 | 10.46 | 4,600 | 47,572 | 10.342 | 6.611 | 6.560 | 6.702 | 6.611 | 6.753 | 7,125 | 6.6771 | 0.79% |
| 2024-03-11 | 0 | 10.16 | 10.02 | 10.16 | 10.00 | 10.16 | 2,200 | 22,320 | 10.145 | 6.560 | 6.469 | 6.560 | 6.456 | 6.560 | 3,407 | 6.5503 | 0.00% |
| 2024-03-08 | 0 | 10.16 | 9.460 | 10.16 | 9.320 | 10.18 | 5,800 | 58,328 | 10.057 | 6.560 | 6.108 | 6.560 | 6.017 | 6.573 | 8,983 | 6.4929 | 0.00% |
| 2024-03-07 | 0 | 10.16 | 10.02 | 10.16 | 9.580 | 10.36 | 11,800 | 117,664 | 9.9715 | 6.560 | 6.469 | 6.560 | 6.185 | 6.689 | 18,276 | 6.4380 | 6.95% |
| 2024-03-06 | 0 | 9.500 | 9.210 | 9.500 | 9.360 | 9.550 | 5,400 | 51,288 | 9.4978 | 6.134 | 5.946 | 6.134 | 6.043 | 6.166 | 8,364 | 6.1322 | 1.06% |
| 2024-03-05 | 0 | 9.400 | 9.100 | 9.400 | 9.000 | 9.560 | 8,200 | 74,210 | 9.0500 | 6.069 | 5.875 | 6.069 | 5.811 | 6.172 | 12,701 | 5.8431 | 3.18% |
| 2024-03-04 | 0 | 9.110 | 9.100 | 9.110 | 9.000 | 9.470 | 30,600 | 278,764 | 9.1099 | 5.882 | 5.875 | 5.882 | 5.811 | 6.114 | 47,395 | 5.8818 | -3.80% |
| 2024-03-01 | 0 | 9.470 | 9.120 | 9.470 | 8.600 | 9.580 | 23,000 | 210,340 | 9.1452 | 6.114 | 5.888 | 6.114 | 5.553 | 6.185 | 35,623 | 5.9045 | -5.30% |
| 2024-02-29 | 0 | 10.00 | 9.900 | 10.00 | 10.00 | 10.52 | 20,200 | 207,752 | 10.285 | 6.456 | 6.392 | 6.456 | 6.456 | 6.792 | 31,287 | 6.6403 | -4.94% |
| 2024-02-28 | 0 | 10.52 | 10.52 | 10.78 | 10.50 | 10.78 | 12,200 | 129,412 | 10.608 | 6.792 | 6.792 | 6.960 | 6.779 | 6.960 | 18,896 | 6.8487 | -3.13% |
| 2024-02-27 | 0 | 10.86 | 10.72 | 10.86 | 10.58 | 11.00 | 16,200 | 172,452 | 10.645 | 7.012 | 6.921 | 7.012 | 6.831 | 7.102 | 25,091 | 6.8730 | -1.27% |
| 2024-02-26 | 0 | 11.00 | 10.58 | 11.00 | 10.62 | 11.00 | 9,000 | 96,088 | 10.676 | 7.102 | 6.831 | 7.102 | 6.857 | 7.102 | 13,940 | 6.8932 | 2.61% |
| 2024-02-23 | 0 | 10.72 | 10.70 | 10.90 | 10.60 | 10.90 | 59,000 | 630,880 | 10.693 | 6.921 | 6.908 | 7.038 | 6.844 | 7.038 | 91,382 | 6.9038 | -2.55% |
| 2024-02-22 | 0 | 11.00 | 10.76 | 11.00 | 10.60 | 11.10 | 13,800 | 148,744 | 10.779 | 7.102 | 6.947 | 7.102 | 6.844 | 7.167 | 21,374 | 6.9591 | 0.92% |
| 2024-02-21 | 0 | 10.90 | 10.90 | 10.94 | 10.50 | 11.00 | 29,600 | 318,160 | 10.749 | 7.038 | 7.038 | 7.063 | 6.779 | 7.102 | 45,846 | 6.9398 | 1.11% |
| 2024-02-20 | 0 | 10.78 | 10.66 | 10.80 | 10.60 | 11.18 | 17,600 | 188,372 | 10.703 | 6.960 | 6.883 | 6.973 | 6.844 | 7.218 | 27,260 | 6.9103 | 1.32% |
| 2024-02-19 | 0 | 10.64 | 10.66 | 10.70 | 10.52 | 11.30 | 81,200 | 866,908 | 10.676 | 6.870 | 6.883 | 6.908 | 6.792 | 7.296 | 125,766 | 6.8930 | -1.12% |
| 2024-02-16 | 0 | 10.76 | 10.64 | 10.90 | 10.60 | 10.98 | 37,800 | 407,236 | 10.773 | 6.947 | 6.870 | 7.038 | 6.844 | 7.089 | 58,546 | 6.9558 | -2.00% |
| 2024-02-15 | 0 | 10.98 | 10.80 | 11.10 | 10.60 | 11.40 | 126,600 | 1,407,024 | 11.114 | 7.089 | 6.973 | 7.167 | 6.844 | 7.360 | 196,083 | 7.1756 | 0.55% |
| 2024-02-14 | 0 | 10.92 | 10.80 | 10.92 | 9.900 | 11.36 | 60,400 | 648,764 | 10.741 | 7.050 | 6.973 | 7.050 | 6.392 | 7.335 | 93,550 | 6.9349 | 10.30% |
| 2024-02-09 | 0 | 9.900 | 9.430 | 10.20 | 9.530 | 10.02 | 44,200 | 428,562 | 9.6960 | 6.392 | 6.088 | 6.586 | 6.153 | 6.469 | 68,459 | 6.2601 | 3.88% |
| 2024-02-08 | 0 | 9.530 | 9.530 | 9.620 | 9.410 | 9.680 | 10,400 | 99,220 | 9.5404 | 6.153 | 6.153 | 6.211 | 6.076 | 6.250 | 16,108 | 6.1597 | 1.38% |
| 2024-02-07 | 0 | 9.400 | 9.300 | 9.590 | 9.400 | 9.650 | 39,200 | 371,262 | 9.4710 | 6.069 | 6.004 | 6.192 | 6.069 | 6.230 | 60,715 | 6.1149 | -1.88% |
| 2024-02-06 | 0 | 9.580 | 9.240 | 9.580 | 9.200 | 9.690 | 7,800 | 72,996 | 9.3585 | 6.185 | 5.966 | 6.185 | 5.940 | 6.256 | 12,081 | 6.0422 | 1.91% |
| 2024-02-05 | 0 | 9.400 | 9.210 | 9.500 | 9.200 | 9.700 | 17,400 | 161,806 | 9.2992 | 6.069 | 5.946 | 6.134 | 5.940 | 6.263 | 26,950 | 6.0040 | 1.08% |
| 2024-02-02 | 0 | 9.300 | 9.200 | 9.560 | 9.200 | 9.570 | 13,600 | 126,116 | 9.2732 | 6.004 | 5.940 | 6.172 | 5.940 | 6.179 | 21,064 | 5.9872 | -3.02% |
| 2024-02-01 | 0 | 9.590 | 9.020 | 9.590 | 8.570 | 9.700 | 2,400 | 22,338 | 9.3075 | 6.192 | 5.824 | 6.192 | 5.533 | 6.263 | 3,717 | 6.0093 | 3.45% |
| 2024-01-31 | 0 | 9.270 | 8.200 | 9.270 | 9.100 | 9.550 | 5,800 | 53,764 | 9.2697 | 5.985 | 5.294 | 5.985 | 5.875 | 6.166 | 8,983 | 5.9849 | -2.93% |
| 2024-01-30 | 0 | 9.550 | 8.710 | 9.550 | 7.680 | 9.720 | 2,200 | 18,072 | 8.2145 | 6.166 | 5.624 | 6.166 | 4.959 | 6.276 | 3,407 | 5.3037 | 0.63% |
| 2024-01-29 | 0 | 9.490 | 9.050 | 9.490 | 9.340 | 9.930 | 7,200 | 70,098 | 9.7358 | 6.127 | 5.843 | 6.127 | 6.030 | 6.411 | 11,152 | 6.2859 | 3.83% |
| 2024-01-26 | 0 | 9.140 | 9.000 | 9.140 | 8.680 | 9.140 | 8,200 | 73,394 | 8.9505 | 5.901 | 5.811 | 5.901 | 5.604 | 5.901 | 12,701 | 5.7788 | 0.22% |
| 2024-01-25 | 0 | 9.120 | 9.010 | 9.120 | 9.000 | 9.360 | 16,200 | 149,236 | 9.2121 | 5.888 | 5.817 | 5.888 | 5.811 | 6.043 | 25,091 | 5.9477 | -2.77% |
| 2024-01-24 | 0 | 9.380 | - | 9.380 | 9.060 | 9.700 | 52,600 | 498,552 | 9.4782 | 6.056 | - | 6.056 | 5.850 | 6.263 | 81,469 | 6.1195 | -1.99% |
| 2024-01-23 | 0 | 9.570 | - | 9.570 | 9.590 | 9.590 | 1,200 | 11,508 | 9.5900 | 6.179 | - | 6.179 | 6.192 | 6.192 | 1,859 | 6.1917 | -0.21% |
| 2024-01-22 | 0 | 9.590 | - | 9.590 | 9.450 | 9.890 | 13,000 | 124,086 | 9.5451 | 6.192 | - | 6.192 | 6.101 | 6.385 | 20,135 | 6.1627 | -1.84% |
| 2024-01-19 | 0 | 9.770 | 9.450 | 9.770 | 9.450 | 9.780 | 103,600 | 986,004 | 9.5174 | 6.308 | 6.101 | 6.308 | 6.101 | 6.314 | 160,460 | 6.1449 | -0.51% |
| 2024-01-18 | 0 | 9.820 | 9.550 | 9.800 | 9.540 | 9.900 | 11,200 | 109,384 | 9.7664 | 6.340 | 6.166 | 6.327 | 6.159 | 6.392 | 17,347 | 6.3056 | 0.41% |
| 2024-01-17 | 0 | 9.780 | 9.280 | 9.780 | 9.130 | 9.950 | 13,200 | 123,986 | 9.3929 | 6.314 | 5.992 | 6.314 | 5.895 | 6.424 | 20,445 | 6.0645 | 2.09% |
| 2024-01-16 | 0 | 9.580 | 9.420 | 9.580 | 9.210 | 9.950 | 49,800 | 480,398 | 9.6465 | 6.185 | 6.082 | 6.185 | 5.946 | 6.424 | 77,132 | 6.2282 | -3.72% |
| 2024-01-15 | 0 | 9.950 | 9.720 | 9.930 | 9.980 | 10.08 | 10,600 | 105,910 | 9.9915 | 6.424 | 6.276 | 6.411 | 6.444 | 6.508 | 16,418 | 6.4510 | -0.50% |
| 2024-01-12 | 0 | 10.00 | 9.720 | 10.00 | 9.590 | 10.18 | 60,800 | 600,308 | 9.8735 | 6.456 | 6.276 | 6.456 | 6.192 | 6.573 | 94,170 | 6.3748 | 1.01% |
| 2024-01-11 | 0 | 9.900 | 9.900 | 9.960 | 9.900 | 10.18 | 41,200 | 411,138 | 9.9791 | 6.392 | 6.392 | 6.431 | 6.392 | 6.573 | 63,812 | 6.4429 | -2.37% |
| 2024-01-10 | 0 | 10.14 | 10.06 | 10.14 | 9.980 | 10.14 | 51,600 | 519,714 | 10.072 | 6.547 | 6.495 | 6.547 | 6.444 | 6.547 | 79,920 | 6.5029 | 0.00% |
| 2024-01-09 | 0 | 10.14 | 10.14 | 10.16 | 10.00 | 10.30 | 35,800 | 361,840 | 10.107 | 6.547 | 6.547 | 6.560 | 6.456 | 6.650 | 55,449 | 6.5257 | -0.39% |
| 2024-01-08 | 0 | 10.18 | 10.16 | 10.22 | 10.10 | 10.30 | 86,800 | 893,460 | 10.293 | 6.573 | 6.560 | 6.598 | 6.521 | 6.650 | 134,440 | 6.6458 | -1.17% |
| 2024-01-05 | 0 | 10.30 | 10.30 | 10.32 | 10.02 | 10.30 | 156,000 | 1,603,752 | 10.280 | 6.650 | 6.650 | 6.663 | 6.469 | 6.650 | 241,619 | 6.6375 | -0.77% |
| 2024-01-04 | 0 | 10.38 | 10.34 | 10.38 | 10.28 | 10.60 | 88,600 | 920,184 | 10.386 | 6.702 | 6.676 | 6.702 | 6.637 | 6.844 | 137,227 | 6.7055 | -2.99% |
| 2024-01-03 | 0 | 10.70 | 10.60 | 10.70 | 10.44 | 10.72 | 81,200 | 862,280 | 10.619 | 6.908 | 6.844 | 6.908 | 6.741 | 6.921 | 125,766 | 6.8562 | 2.49% |
| 2024-01-02 | 0 | 10.44 | 10.40 | 10.44 | 10.30 | 10.72 | 269,800 | 2,796,796 | 10.366 | 6.741 | 6.715 | 6.741 | 6.650 | 6.921 | 417,878 | 6.6929 | 1.36% |
| 2023-12-29 | 0 | 10.30 | 10.30 | 10.32 | 10.00 | 10.96 | 276,600 | 2,889,876 | 10.448 | 6.650 | 6.650 | 6.663 | 6.456 | 7.076 | 428,410 | 6.7456 | 1.98% |
| 2023-12-28 | 0 | 10.10 | 10.02 | 10.10 | 9.100 | 10.42 | 293,000 | 2,861,750 | 9.7671 | 6.521 | 6.469 | 6.521 | 5.875 | 6.728 | 453,811 | 6.3060 | 12.10% |
| 2023-12-27 | 0 | 9.010 | 9.010 | 9.100 | 8.660 | 9.150 | 194,000 | 1,726,706 | 8.9005 | 5.817 | 5.817 | 5.875 | 5.591 | 5.908 | 300,475 | 5.7466 | 3.56% |
| 2023-12-22 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 11.94 | 2,073,200 | 21,577,856 | 10.408 | 5.617 | 5.617 | 5.746 | 5.617 | 7.709 | 3,211,060 | 6.7199 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy