HighTide Therapeutics, Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02511 | 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 | 3.050 | 3.050 | 3.090 | 2.960 | 3.160 | 828,500 | 2,553,885 | 3.0825 | 3.050 | 3.050 | 3.090 | 2.960 | 3.160 | 828,500 | 3.0825 | 5.90% |
| 2025-12-23 | 0 | 2.880 | 2.880 | 2.900 | 2.660 | 2.880 | 552,500 | 1,547,130 | 2.8002 | 2.880 | 2.880 | 2.900 | 2.660 | 2.880 | 552,500 | 2.8002 | 9.92% |
| 2025-12-22 | 0 | 2.620 | 2.610 | 2.700 | 2.540 | 2.950 | 1,210,000 | 3,195,210 | 2.6407 | 2.620 | 2.610 | 2.700 | 2.540 | 2.950 | 1,210,000 | 2.6407 | 0.00% |
| 2025-12-19 | 0 | 2.620 | 2.620 | 2.630 | 2.560 | 2.810 | 835,000 | 2,187,755 | 2.6201 | 2.620 | 2.620 | 2.630 | 2.560 | 2.810 | 835,000 | 2.6201 | 0.38% |
| 2025-12-18 | 0 | 2.610 | 2.600 | 2.610 | 2.520 | 2.640 | 261,500 | 682,265 | 2.6090 | 2.610 | 2.600 | 2.610 | 2.520 | 2.640 | 261,500 | 2.6090 | 0.00% |
| 2025-12-17 | 0 | 2.610 | 2.610 | 2.670 | 2.580 | 2.690 | 505,500 | 1,333,535 | 2.6381 | 2.610 | 2.610 | 2.670 | 2.580 | 2.690 | 505,500 | 2.6381 | 0.00% |
| 2025-12-16 | 0 | 2.610 | 2.560 | 2.630 | 2.560 | 2.670 | 363,500 | 948,220 | 2.6086 | 2.610 | 2.560 | 2.630 | 2.560 | 2.670 | 363,500 | 2.6086 | -2.25% |
| 2025-12-15 | 0 | 2.670 | 2.660 | 2.670 | 2.610 | 2.840 | 506,000 | 1,380,225 | 2.7277 | 2.670 | 2.660 | 2.670 | 2.610 | 2.840 | 506,000 | 2.7277 | -4.64% |
| 2025-12-12 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.880 | 86,000 | 242,335 | 2.8178 | 2.800 | 2.800 | 2.850 | 2.800 | 2.880 | 86,000 | 2.8178 | -0.36% |
| 2025-12-11 | 0 | 2.810 | 2.800 | 2.820 | 2.790 | 2.990 | 195,500 | 555,645 | 2.8422 | 2.810 | 2.800 | 2.820 | 2.790 | 2.990 | 195,500 | 2.8422 | -0.35% |
| 2025-12-10 | 0 | 2.820 | 2.800 | 2.840 | 2.770 | 2.860 | 254,500 | 714,415 | 2.8071 | 2.820 | 2.800 | 2.840 | 2.770 | 2.860 | 254,500 | 2.8071 | -1.40% |
| 2025-12-09 | 0 | 2.860 | 2.850 | 2.860 | 2.790 | 2.900 | 754,500 | 2,139,190 | 2.8352 | 2.860 | 2.850 | 2.860 | 2.790 | 2.900 | 754,500 | 2.8352 | -4.03% |
| 2025-12-08 | 0 | 2.980 | 2.930 | 2.980 | 2.900 | 3.000 | 202,000 | 589,110 | 2.9164 | 2.980 | 2.930 | 2.980 | 2.900 | 3.000 | 202,000 | 2.9164 | -0.67% |
| 2025-12-05 | 0 | 3.000 | 2.990 | 3.000 | 2.930 | 3.040 | 216,500 | 648,940 | 2.9974 | 3.000 | 2.990 | 3.000 | 2.930 | 3.040 | 216,500 | 2.9974 | -0.66% |
| 2025-12-04 | 0 | 3.020 | 3.010 | 3.020 | 2.950 | 3.190 | 279,000 | 850,570 | 3.0486 | 3.020 | 3.010 | 3.020 | 2.950 | 3.190 | 279,000 | 3.0486 | 3.42% |
| 2025-12-03 | 0 | 2.920 | 2.920 | 2.980 | 2.910 | 3.300 | 562,500 | 1,729,055 | 3.0739 | 2.920 | 2.920 | 2.980 | 2.910 | 3.300 | 562,500 | 3.0739 | -4.89% |
| 2025-12-02 | 0 | 3.070 | 3.070 | 3.140 | 2.860 | 3.180 | 978,000 | 2,945,805 | 3.0121 | 3.070 | 3.070 | 3.140 | 2.860 | 3.180 | 978,000 | 3.0121 | 7.72% |
| 2025-12-01 | 0 | 2.850 | 2.850 | 2.870 | 2.830 | 2.970 | 310,500 | 898,140 | 2.8926 | 2.850 | 2.850 | 2.870 | 2.830 | 2.970 | 310,500 | 2.8926 | 1.79% |
| 2025-11-28 | 0 | 2.800 | 2.800 | 2.840 | 2.720 | 2.890 | 417,500 | 1,161,765 | 2.7827 | 2.800 | 2.800 | 2.840 | 2.720 | 2.890 | 417,500 | 2.7827 | -2.78% |
| 2025-11-27 | 0 | 2.880 | 2.860 | 2.920 | 2.860 | 3.020 | 373,500 | 1,101,335 | 2.9487 | 2.880 | 2.860 | 2.920 | 2.860 | 3.020 | 373,500 | 2.9487 | -1.37% |
| 2025-11-26 | 0 | 2.920 | 2.920 | 2.950 | 2.790 | 3.150 | 373,000 | 1,104,180 | 2.9603 | 2.920 | 2.920 | 2.950 | 2.790 | 3.150 | 373,000 | 2.9603 | -2.67% |
| 2025-11-25 | 0 | 3.000 | 3.000 | 3.030 | 2.790 | 3.060 | 770,000 | 2,301,690 | 2.9892 | 3.000 | 3.000 | 3.030 | 2.790 | 3.060 | 770,000 | 2.9892 | 9.09% |
| 2025-11-24 | 0 | 2.750 | 2.740 | 2.750 | 2.740 | 2.890 | 147,500 | 412,880 | 2.7992 | 2.750 | 2.740 | 2.750 | 2.740 | 2.890 | 147,500 | 2.7992 | -4.51% |
| 2025-11-21 | 0 | 2.880 | 2.880 | 2.960 | 2.600 | 2.880 | 633,500 | 1,757,575 | 2.7744 | 2.880 | 2.880 | 2.960 | 2.600 | 2.880 | 633,500 | 2.7744 | 3.23% |
| 2025-11-20 | 0 | 2.790 | 2.760 | 2.790 | 2.540 | 2.800 | 269,500 | 718,605 | 2.6664 | 2.790 | 2.760 | 2.790 | 2.540 | 2.800 | 269,500 | 2.6664 | 6.90% |
| 2025-11-19 | 0 | 2.610 | 2.610 | 2.640 | 2.560 | 2.780 | 217,500 | 570,440 | 2.6227 | 2.610 | 2.610 | 2.640 | 2.560 | 2.780 | 217,500 | 2.6227 | -2.25% |
| 2025-11-18 | 0 | 2.670 | 2.670 | 2.750 | 2.670 | 2.880 | 546,500 | 1,515,665 | 2.7734 | 2.670 | 2.670 | 2.750 | 2.670 | 2.880 | 546,500 | 2.7734 | -7.29% |
| 2025-11-17 | 0 | 2.880 | 2.880 | 2.930 | 2.800 | 2.990 | 574,000 | 1,653,865 | 2.8813 | 2.880 | 2.880 | 2.930 | 2.800 | 2.990 | 574,000 | 2.8813 | -3.68% |
| 2025-11-14 | 0 | 2.990 | 2.990 | 3.000 | 2.910 | 3.100 | 378,500 | 1,142,380 | 3.0182 | 2.990 | 2.990 | 3.000 | 2.910 | 3.100 | 378,500 | 3.0182 | -1.64% |
| 2025-11-13 | 0 | 3.040 | 3.040 | 3.110 | 2.950 | 3.150 | 224,500 | 687,570 | 3.0627 | 3.040 | 3.040 | 3.110 | 2.950 | 3.150 | 224,500 | 3.0627 | 1.67% |
| 2025-11-12 | 0 | 2.990 | 2.990 | 3.060 | 2.950 | 3.130 | 232,500 | 711,975 | 3.0623 | 2.990 | 2.990 | 3.060 | 2.950 | 3.130 | 232,500 | 3.0623 | -0.33% |
| 2025-11-11 | 0 | 3.000 | 3.000 | 3.080 | 2.850 | 3.190 | 2,368,000 | 7,095,015 | 2.9962 | 3.000 | 3.000 | 3.080 | 2.850 | 3.190 | 2,368,000 | 2.9962 | -5.66% |
| 2025-11-10 | 0 | 3.180 | 3.180 | 3.190 | 3.180 | 3.380 | 338,000 | 1,085,950 | 3.2129 | 3.180 | 3.180 | 3.190 | 3.180 | 3.380 | 338,000 | 3.2129 | -1.55% |
| 2025-11-07 | 0 | 3.230 | 3.230 | 3.240 | 3.180 | 3.400 | 447,500 | 1,452,980 | 3.2469 | 3.230 | 3.230 | 3.240 | 3.180 | 3.400 | 447,500 | 3.2469 | -2.12% |
| 2025-11-06 | 0 | 3.300 | 3.260 | 3.300 | 3.240 | 3.390 | 506,500 | 1,683,610 | 3.3240 | 3.300 | 3.260 | 3.300 | 3.240 | 3.390 | 506,500 | 3.3240 | -0.90% |
| 2025-11-05 | 0 | 3.330 | 3.330 | 3.480 | 3.150 | 3.500 | 2,470,000 | 8,176,175 | 3.3102 | 3.330 | 3.330 | 3.480 | 3.150 | 3.500 | 2,470,000 | 3.3102 | -4.86% |
| 2025-11-04 | 0 | 3.500 | 3.500 | 3.620 | 3.500 | 3.770 | 828,000 | 2,986,930 | 3.6074 | 3.500 | 3.500 | 3.620 | 3.500 | 3.770 | 828,000 | 3.6074 | -7.16% |
| 2025-11-03 | 0 | 3.770 | 3.770 | 3.850 | 3.760 | 3.880 | 214,000 | 814,285 | 3.8051 | 3.770 | 3.770 | 3.850 | 3.760 | 3.880 | 214,000 | 3.8051 | 0.80% |
| 2025-10-31 | 0 | 3.740 | 3.740 | 3.790 | 3.690 | 4.190 | 1,510,000 | 5,951,785 | 3.9416 | 3.740 | 3.740 | 3.790 | 3.690 | 4.190 | 1,510,000 | 3.9416 | -3.11% |
| 2025-10-30 | 0 | 3.860 | 3.860 | 3.880 | 3.800 | 3.940 | 433,500 | 1,663,445 | 3.8372 | 3.860 | 3.860 | 3.880 | 3.800 | 3.940 | 433,500 | 3.8372 | 1.58% |
| 2025-10-28 | 0 | 3.800 | 3.800 | 3.840 | 3.740 | 3.820 | 253,500 | 963,785 | 3.8019 | 3.800 | 3.800 | 3.840 | 3.740 | 3.820 | 253,500 | 3.8019 | 0.53% |
| 2025-10-27 | 0 | 3.780 | 3.780 | 3.800 | 3.600 | 3.960 | 340,500 | 1,302,275 | 3.8246 | 3.780 | 3.780 | 3.800 | 3.600 | 3.960 | 340,500 | 3.8246 | 2.44% |
| 2025-10-24 | 0 | 3.690 | 3.690 | 3.700 | 3.520 | 3.720 | 285,500 | 1,047,835 | 3.6702 | 3.690 | 3.690 | 3.700 | 3.520 | 3.720 | 285,500 | 3.6702 | 4.24% |
| 2025-10-23 | 0 | 3.540 | 3.540 | 3.600 | 3.540 | 3.750 | 337,000 | 1,232,630 | 3.6577 | 3.540 | 3.540 | 3.600 | 3.540 | 3.750 | 337,000 | 3.6577 | -6.84% |
| 2025-10-22 | 0 | 3.800 | 3.800 | 3.840 | 3.800 | 4.030 | 328,500 | 1,281,520 | 3.9011 | 3.800 | 3.800 | 3.840 | 3.800 | 4.030 | 328,500 | 3.9011 | -2.56% |
| 2025-10-21 | 0 | 3.900 | 3.900 | 3.910 | 3.850 | 4.200 | 1,759,600 | 7,002,182 | 3.9794 | 3.900 | 3.900 | 3.910 | 3.850 | 4.200 | 1,759,600 | 3.9794 | -6.70% |
| 2025-10-20 | 0 | 4.180 | 4.000 | 4.180 | 3.440 | 4.180 | 2,752,100 | 10,540,687 | 3.8301 | 4.180 | 4.000 | 4.180 | 3.440 | 4.180 | 2,752,100 | 3.8301 | 22.58% |
| 2025-10-17 | 0 | 3.410 | 3.360 | 3.410 | 3.310 | 3.450 | 457,600 | 1,549,235 | 3.3856 | 3.410 | 3.360 | 3.410 | 3.310 | 3.450 | 457,600 | 3.3856 | 3.33% |
| 2025-10-16 | 0 | 3.300 | 3.300 | 3.330 | 3.280 | 3.560 | 954,500 | 3,215,790 | 3.3691 | 3.300 | 3.300 | 3.330 | 3.280 | 3.560 | 954,500 | 3.3691 | -2.37% |
| 2025-10-15 | 0 | 3.380 | 3.330 | 3.380 | 3.300 | 3.560 | 731,000 | 2,454,615 | 3.3579 | 3.380 | 3.330 | 3.380 | 3.300 | 3.560 | 731,000 | 3.3579 | 2.11% |
| 2025-10-14 | 0 | 3.310 | 3.310 | 3.360 | 3.310 | 3.560 | 583,600 | 1,997,649 | 3.4230 | 3.310 | 3.310 | 3.360 | 3.310 | 3.560 | 583,600 | 3.4230 | -4.61% |
| 2025-10-13 | 0 | 3.470 | 3.470 | 3.500 | 3.420 | 3.590 | 653,100 | 2,279,309 | 3.4900 | 3.470 | 3.470 | 3.500 | 3.420 | 3.590 | 653,100 | 3.4900 | -2.53% |
| 2025-10-10 | 0 | 3.560 | 3.560 | 3.600 | 3.500 | 3.780 | 1,476,500 | 5,354,210 | 3.6263 | 3.560 | 3.560 | 3.600 | 3.500 | 3.780 | 1,476,500 | 3.6263 | -5.82% |
| 2025-10-09 | 0 | 3.780 | 3.780 | 3.800 | 3.700 | 3.850 | 555,000 | 2,107,850 | 3.7979 | 3.780 | 3.780 | 3.800 | 3.700 | 3.850 | 555,000 | 3.7979 | 1.34% |
| 2025-10-08 | 0 | 3.730 | 3.730 | 3.760 | 3.720 | 3.840 | 665,500 | 2,505,865 | 3.7654 | 3.730 | 3.730 | 3.760 | 3.720 | 3.840 | 665,500 | 3.7654 | -4.36% |
| 2025-10-06 | 0 | 3.900 | 3.880 | 3.900 | 3.860 | 3.960 | 334,000 | 1,307,920 | 3.9159 | 3.900 | 3.880 | 3.900 | 3.860 | 3.960 | 334,000 | 3.9159 | -0.51% |
| 2025-10-03 | 0 | 3.920 | 3.920 | 4.030 | 3.750 | 4.050 | 480,500 | 1,907,355 | 3.9695 | 3.920 | 3.920 | 4.030 | 3.750 | 4.050 | 480,500 | 3.9695 | 0.51% |
| 2025-10-02 | 0 | 3.900 | 3.900 | 3.940 | 3.740 | 3.950 | 494,000 | 1,892,110 | 3.8302 | 3.900 | 3.900 | 3.940 | 3.740 | 3.950 | 494,000 | 3.8302 | 1.56% |
| 2025-09-30 | 0 | 3.840 | 3.840 | 3.930 | 3.840 | 3.960 | 455,500 | 1,769,110 | 3.8839 | 3.840 | 3.840 | 3.930 | 3.840 | 3.960 | 455,500 | 3.8839 | -0.26% |
| 2025-09-29 | 0 | 3.850 | 3.850 | 3.880 | 3.770 | 3.910 | 487,500 | 1,881,565 | 3.8596 | 3.850 | 3.850 | 3.880 | 3.770 | 3.910 | 487,500 | 3.8596 | -1.28% |
| 2025-09-26 | 0 | 3.900 | 3.860 | 3.900 | 3.810 | 4.040 | 846,000 | 3,328,245 | 3.9341 | 3.900 | 3.860 | 3.900 | 3.810 | 4.040 | 846,000 | 3.9341 | -2.99% |
| 2025-09-25 | 0 | 4.020 | 4.020 | 4.040 | 3.910 | 4.150 | 1,218,500 | 4,941,640 | 4.0555 | 4.020 | 4.020 | 4.040 | 3.910 | 4.150 | 1,218,500 | 4.0555 | 1.01% |
| 2025-09-24 | 0 | 3.980 | 3.980 | 4.020 | 3.940 | 4.140 | 1,004,500 | 4,034,950 | 4.0169 | 3.980 | 3.980 | 4.020 | 3.940 | 4.140 | 1,004,500 | 4.0169 | -3.16% |
| 2025-09-23 | 0 | 4.110 | 4.050 | 4.120 | 4.040 | 4.300 | 1,615,500 | 6,725,690 | 4.1632 | 4.110 | 4.050 | 4.120 | 4.040 | 4.300 | 1,615,500 | 4.1632 | -2.84% |
| 2025-09-22 | 0 | 4.230 | 4.200 | 4.230 | 4.150 | 4.400 | 1,042,000 | 4,422,925 | 4.2446 | 4.230 | 4.200 | 4.230 | 4.150 | 4.400 | 1,042,000 | 4.2446 | -3.42% |
| 2025-09-19 | 0 | 4.380 | 4.150 | 4.380 | 4.130 | 4.420 | 1,749,000 | 7,490,645 | 4.2828 | 4.380 | 4.150 | 4.380 | 4.130 | 4.420 | 1,749,000 | 4.2828 | 5.54% |
| 2025-09-18 | 0 | 4.150 | 4.090 | 4.150 | 3.960 | 4.290 | 2,359,500 | 9,628,370 | 4.0807 | 4.150 | 4.090 | 4.150 | 3.960 | 4.290 | 2,359,500 | 4.0807 | -0.72% |
| 2025-09-17 | 0 | 4.180 | 4.180 | 4.210 | 4.120 | 4.450 | 1,502,500 | 6,310,935 | 4.2003 | 4.180 | 4.180 | 4.210 | 4.120 | 4.450 | 1,502,500 | 4.2003 | -5.22% |
| 2025-09-16 | 0 | 4.410 | 4.400 | 4.430 | 4.150 | 4.440 | 940,500 | 4,011,880 | 4.2657 | 4.410 | 4.400 | 4.430 | 4.150 | 4.440 | 940,500 | 4.2657 | 0.92% |
| 2025-09-15 | 0 | 4.370 | 4.300 | 4.370 | 4.250 | 4.490 | 1,114,500 | 4,843,065 | 4.3455 | 4.370 | 4.300 | 4.370 | 4.250 | 4.490 | 1,114,500 | 4.3455 | -0.23% |
| 2025-09-12 | 0 | 4.380 | 4.380 | 4.470 | 4.130 | 4.700 | 5,054,500 | 22,845,685 | 4.5199 | 4.380 | 4.380 | 4.470 | 4.130 | 4.700 | 5,054,500 | 4.5199 | 6.05% |
| 2025-09-11 | 0 | 4.130 | 4.130 | 4.180 | 3.890 | 4.240 | 1,686,000 | 6,882,215 | 4.0820 | 4.130 | 4.130 | 4.180 | 3.890 | 4.240 | 1,686,000 | 4.0820 | -2.13% |
| 2025-09-10 | 0 | 4.220 | 4.190 | 4.220 | 3.790 | 4.390 | 3,700,000 | 15,082,650 | 4.0764 | 4.220 | 4.190 | 4.220 | 3.790 | 4.390 | 3,700,000 | 4.0764 | -2.76% |
| 2025-09-09 | 0 | 4.340 | 4.330 | 4.340 | 3.880 | 4.420 | 6,949,500 | 29,575,420 | 4.2558 | 4.340 | 4.330 | 4.340 | 3.880 | 4.420 | 6,949,500 | 4.2558 | 13.61% |
| 2025-09-08 | 0 | 3.820 | 3.790 | 3.820 | 3.580 | 3.850 | 3,191,500 | 12,008,510 | 3.7627 | 3.820 | 3.790 | 3.820 | 3.580 | 3.850 | 3,191,500 | 3.7627 | 7.91% |
| 2025-09-05 | 0 | 3.540 | 3.480 | 3.540 | 3.300 | 3.560 | 1,926,500 | 6,762,870 | 3.5104 | 3.540 | 3.480 | 3.540 | 3.300 | 3.560 | 1,926,500 | 3.5104 | 4.73% |
| 2025-09-04 | 0 | 3.380 | 3.380 | 3.410 | 3.360 | 3.490 | 937,500 | 3,215,895 | 3.4303 | 3.380 | 3.380 | 3.410 | 3.360 | 3.490 | 937,500 | 3.4303 | -0.88% |
| 2025-09-03 | 0 | 3.410 | 3.410 | 3.440 | 3.330 | 3.510 | 901,500 | 3,119,285 | 3.4601 | 3.410 | 3.410 | 3.440 | 3.330 | 3.510 | 901,500 | 3.4601 | 3.02% |
| 2025-09-02 | 0 | 3.310 | 3.310 | 3.350 | 3.290 | 3.500 | 505,500 | 1,685,695 | 3.3347 | 3.310 | 3.310 | 3.350 | 3.290 | 3.500 | 505,500 | 3.3347 | -3.22% |
| 2025-09-01 | 0 | 3.420 | 3.410 | 3.440 | 3.200 | 3.540 | 1,042,000 | 3,576,665 | 3.4325 | 3.420 | 3.410 | 3.440 | 3.200 | 3.540 | 1,042,000 | 3.4325 | 0.29% |
| 2025-08-29 | 0 | 3.410 | 3.400 | 3.410 | 3.300 | 3.440 | 483,500 | 1,638,550 | 3.3889 | 3.410 | 3.400 | 3.410 | 3.300 | 3.440 | 483,500 | 3.3889 | 1.19% |
| 2025-08-28 | 0 | 3.370 | 3.310 | 3.350 | 3.250 | 3.370 | 1,198,500 | 3,965,645 | 3.3088 | 3.370 | 3.310 | 3.350 | 3.250 | 3.370 | 1,198,500 | 3.3088 | 0.90% |
| 2025-08-27 | 0 | 3.340 | 3.340 | 3.420 | 3.300 | 3.460 | 1,160,000 | 3,895,095 | 3.3578 | 3.340 | 3.340 | 3.420 | 3.300 | 3.460 | 1,160,000 | 3.3578 | -1.47% |
| 2025-08-26 | 0 | 3.390 | 3.390 | 3.400 | 3.180 | 3.420 | 2,213,500 | 7,400,560 | 3.3434 | 3.390 | 3.390 | 3.400 | 3.180 | 3.420 | 2,213,500 | 3.3434 | 7.62% |
| 2025-08-25 | 0 | 3.150 | 3.150 | 3.200 | 3.120 | 3.240 | 728,500 | 2,299,305 | 3.1562 | 3.150 | 3.150 | 3.200 | 3.120 | 3.240 | 728,500 | 3.1562 | -2.17% |
| 2025-08-22 | 0 | 3.220 | 3.180 | 3.220 | 3.070 | 3.220 | 634,000 | 1,979,830 | 3.1228 | 3.220 | 3.180 | 3.220 | 3.070 | 3.220 | 634,000 | 3.1228 | 2.55% |
| 2025-08-21 | 0 | 3.140 | 3.140 | 3.170 | 3.100 | 3.220 | 933,500 | 2,953,495 | 3.1639 | 3.140 | 3.140 | 3.170 | 3.100 | 3.220 | 933,500 | 3.1639 | 1.62% |
| 2025-08-20 | 0 | 3.090 | 3.090 | 3.120 | 2.990 | 3.230 | 2,441,500 | 7,501,355 | 3.0724 | 3.090 | 3.090 | 3.120 | 2.990 | 3.230 | 2,441,500 | 3.0724 | -5.21% |
| 2025-08-19 | 0 | 3.260 | 3.240 | 3.260 | 3.230 | 3.440 | 1,140,500 | 3,768,540 | 3.3043 | 3.260 | 3.240 | 3.260 | 3.230 | 3.440 | 1,140,500 | 3.3043 | -1.21% |
| 2025-08-18 | 0 | 3.300 | 3.300 | 3.320 | 3.280 | 3.580 | 2,689,000 | 9,169,870 | 3.4101 | 3.300 | 3.300 | 3.320 | 3.280 | 3.580 | 2,689,000 | 3.4101 | -0.60% |
| 2025-08-15 | 0 | 3.320 | 3.300 | 3.320 | 3.120 | 3.350 | 2,935,500 | 9,552,025 | 3.2540 | 3.320 | 3.300 | 3.320 | 3.120 | 3.350 | 2,935,500 | 3.2540 | 7.79% |
| 2025-08-14 | 0 | 3.080 | 3.080 | 3.100 | 3.040 | 3.190 | 1,570,000 | 4,855,045 | 3.0924 | 3.080 | 3.080 | 3.100 | 3.040 | 3.190 | 1,570,000 | 3.0924 | -2.22% |
| 2025-08-13 | 0 | 3.150 | 3.150 | 3.170 | 3.090 | 3.390 | 1,479,000 | 4,748,640 | 3.2107 | 3.150 | 3.150 | 3.170 | 3.090 | 3.390 | 1,479,000 | 3.2107 | 2.27% |
| 2025-08-12 | 0 | 3.080 | 3.070 | 3.080 | 3.050 | 3.190 | 837,500 | 2,595,800 | 3.0995 | 3.080 | 3.070 | 3.080 | 3.050 | 3.190 | 837,500 | 3.0995 | -2.84% |
| 2025-08-11 | 0 | 3.170 | 3.170 | 3.200 | 3.100 | 3.290 | 803,500 | 2,573,825 | 3.2033 | 3.170 | 3.170 | 3.200 | 3.100 | 3.290 | 803,500 | 3.2033 | -1.25% |
| 2025-08-08 | 0 | 3.210 | 3.130 | 3.210 | 3.130 | 3.220 | 504,000 | 1,594,525 | 3.1637 | 3.210 | 3.130 | 3.210 | 3.130 | 3.220 | 504,000 | 3.1637 | 0.31% |
| 2025-08-07 | 0 | 3.200 | 3.200 | 3.320 | 3.190 | 3.290 | 954,000 | 3,085,790 | 3.2346 | 3.200 | 3.200 | 3.320 | 3.190 | 3.290 | 954,000 | 3.2346 | -1.54% |
| 2025-08-06 | 0 | 3.250 | 3.250 | 3.280 | 3.200 | 3.350 | 947,500 | 3,080,080 | 3.2507 | 3.250 | 3.250 | 3.280 | 3.200 | 3.350 | 947,500 | 3.2507 | -2.40% |
| 2025-08-05 | 0 | 3.330 | 3.310 | 3.330 | 3.150 | 3.330 | 803,000 | 2,620,860 | 3.2638 | 3.330 | 3.310 | 3.330 | 3.150 | 3.330 | 803,000 | 3.2638 | 5.05% |
| 2025-08-04 | 0 | 3.170 | 3.160 | 3.170 | 3.110 | 3.230 | 595,000 | 1,881,990 | 3.1630 | 3.170 | 3.160 | 3.170 | 3.110 | 3.230 | 595,000 | 3.1630 | 2.92% |
| 2025-08-01 | 0 | 3.080 | 3.080 | 3.100 | 3.070 | 3.270 | 2,616,500 | 8,196,870 | 3.1328 | 3.080 | 3.080 | 3.100 | 3.070 | 3.270 | 2,616,500 | 3.1328 | -6.38% |
| 2025-07-31 | 0 | 3.290 | 3.270 | 3.290 | 3.260 | 3.530 | 1,597,000 | 5,344,340 | 3.3465 | 3.290 | 3.270 | 3.290 | 3.260 | 3.530 | 1,597,000 | 3.3465 | -5.73% |
| 2025-07-30 | 0 | 3.490 | 3.440 | 3.550 | 3.280 | 3.650 | 2,880,000 | 9,936,090 | 3.4500 | 3.490 | 3.440 | 3.550 | 3.280 | 3.650 | 2,880,000 | 3.4500 | -4.12% |
| 2025-07-29 | 0 | 3.640 | 3.600 | 3.640 | 3.370 | 3.880 | 4,402,000 | 16,186,460 | 3.6771 | 3.640 | 3.600 | 3.640 | 3.370 | 3.880 | 4,402,000 | 3.6771 | 6.12% |
| 2025-07-28 | 0 | 3.430 | 3.430 | 3.490 | 3.430 | 3.670 | 1,953,500 | 6,899,610 | 3.5319 | 3.430 | 3.430 | 3.490 | 3.430 | 3.670 | 1,953,500 | 3.5319 | -3.38% |
| 2025-07-25 | 0 | 3.550 | 3.510 | 3.560 | 3.330 | 3.630 | 2,639,000 | 9,142,905 | 3.4645 | 3.550 | 3.510 | 3.560 | 3.330 | 3.630 | 2,639,000 | 3.4645 | 1.14% |
| 2025-07-24 | 0 | 3.510 | 3.500 | 3.510 | 3.480 | 3.610 | 1,052,000 | 3,689,790 | 3.5074 | 3.510 | 3.500 | 3.510 | 3.480 | 3.610 | 1,052,000 | 3.5074 | -3.84% |
| 2025-07-23 | 0 | 3.650 | 3.550 | 3.650 | 3.250 | 3.650 | 1,258,500 | 4,383,670 | 3.4832 | 3.650 | 3.550 | 3.650 | 3.250 | 3.650 | 1,258,500 | 3.4832 | 0.83% |
| 2025-07-22 | 0 | 3.620 | 3.540 | 3.620 | 3.500 | 3.880 | 1,428,000 | 5,137,210 | 3.5975 | 3.620 | 3.540 | 3.620 | 3.500 | 3.880 | 1,428,000 | 3.5975 | -3.72% |
| 2025-07-21 | 0 | 3.760 | 3.760 | 3.820 | 3.590 | 3.920 | 2,568,500 | 9,656,180 | 3.7595 | 3.760 | 3.760 | 3.820 | 3.590 | 3.920 | 2,568,500 | 3.7595 | 4.16% |
| 2025-07-18 | 0 | 3.610 | 3.600 | 3.610 | 3.350 | 3.620 | 1,515,500 | 5,245,650 | 3.4613 | 3.610 | 3.600 | 3.610 | 3.350 | 3.620 | 1,515,500 | 3.4613 | 3.14% |
| 2025-07-17 | 0 | 3.500 | 3.500 | 3.520 | 3.370 | 3.640 | 2,080,500 | 7,341,700 | 3.5288 | 3.500 | 3.500 | 3.520 | 3.370 | 3.640 | 2,080,500 | 3.5288 | 6.06% |
| 2025-07-16 | 0 | 3.300 | 3.290 | 3.300 | 3.280 | 3.420 | 1,981,000 | 6,604,925 | 3.3341 | 3.300 | 3.290 | 3.300 | 3.280 | 3.420 | 1,981,000 | 3.3341 | -1.49% |
| 2025-07-15 | 0 | 3.350 | 3.350 | 3.390 | 3.240 | 3.550 | 1,753,500 | 5,900,445 | 3.3650 | 3.350 | 3.350 | 3.390 | 3.240 | 3.550 | 1,753,500 | 3.3650 | -3.46% |
| 2025-07-14 | 0 | 3.470 | 3.470 | 3.500 | 3.370 | 3.730 | 1,787,500 | 6,324,180 | 3.5380 | 3.470 | 3.470 | 3.500 | 3.370 | 3.730 | 1,787,500 | 3.5380 | -1.42% |
| 2025-07-11 | 0 | 3.520 | 3.510 | 3.520 | 3.480 | 3.840 | 2,760,500 | 9,937,310 | 3.5998 | 3.520 | 3.510 | 3.520 | 3.480 | 3.840 | 2,760,500 | 3.5998 | -7.12% |
| 2025-07-10 | 0 | 3.790 | 3.720 | 3.790 | 3.210 | 3.900 | 9,537,000 | 35,202,530 | 3.6912 | 3.790 | 3.720 | 3.790 | 3.210 | 3.900 | 9,537,000 | 3.6912 | 18.44% |
| 2025-07-09 | 0 | 3.200 | 3.200 | 3.260 | 3.200 | 3.550 | 2,986,000 | 10,153,440 | 3.4003 | 3.200 | 3.200 | 3.260 | 3.200 | 3.550 | 2,986,000 | 3.4003 | -3.03% |
| 2025-07-08 | 0 | 3.300 | 3.260 | 3.300 | 3.020 | 3.300 | 2,808,500 | 8,897,640 | 3.1681 | 3.300 | 3.260 | 3.300 | 3.020 | 3.300 | 2,808,500 | 3.1681 | 12.63% |
| 2025-07-07 | 0 | 2.930 | 2.930 | 2.950 | 2.730 | 3.300 | 6,461,000 | 19,850,790 | 3.0724 | 2.930 | 2.930 | 2.950 | 2.730 | 3.300 | 6,461,000 | 3.0724 | 7.72% |
| 2025-07-04 | 0 | 2.720 | 2.720 | 2.730 | 2.620 | 2.780 | 636,366 | 1,713,197 | 2.6922 | 2.720 | 2.720 | 2.730 | 2.620 | 2.780 | 636,366 | 2.6922 | -0.73% |
| 2025-07-03 | 0 | 2.740 | 2.740 | 2.760 | 2.620 | 2.790 | 531,000 | 1,453,560 | 2.7374 | 2.740 | 2.740 | 2.760 | 2.620 | 2.790 | 531,000 | 2.7374 | 1.11% |
| 2025-07-02 | 0 | 2.710 | 2.660 | 2.710 | 2.630 | 2.750 | 1,165,000 | 3,135,705 | 2.6916 | 2.710 | 2.660 | 2.710 | 2.630 | 2.750 | 1,165,000 | 2.6916 | 2.26% |
| 2025-06-30 | 0 | 2.650 | 2.650 | 2.670 | 2.590 | 2.760 | 966,500 | 2,549,975 | 2.6384 | 2.650 | 2.650 | 2.670 | 2.590 | 2.760 | 966,500 | 2.6384 | -3.99% |
| 2025-06-27 | 0 | 2.760 | 2.710 | 2.760 | 2.690 | 2.860 | 1,206,500 | 3,328,345 | 2.7587 | 2.760 | 2.710 | 2.760 | 2.690 | 2.860 | 1,206,500 | 2.7587 | 2.60% |
| 2025-06-26 | 0 | 2.690 | 2.690 | 2.750 | 2.420 | 2.900 | 4,780,100 | 13,103,055 | 2.7412 | 2.690 | 2.690 | 2.750 | 2.420 | 2.900 | 4,780,100 | 2.7412 | 3.46% |
| 2025-06-25 | 0 | 2.600 | 2.590 | 2.640 | 2.580 | 2.730 | 1,997,500 | 5,246,380 | 2.6265 | 2.600 | 2.590 | 2.640 | 2.580 | 2.730 | 1,997,500 | 2.6265 | -4.41% |
| 2025-06-24 | 0 | 2.720 | 2.650 | 2.690 | 2.600 | 2.900 | 2,467,000 | 6,753,995 | 2.7377 | 2.720 | 2.650 | 2.690 | 2.600 | 2.900 | 2,467,000 | 2.7377 | -1.09% |
| 2025-06-23 | 0 | 2.750 | 2.750 | 2.790 | 2.730 | 2.860 | 1,060,500 | 2,955,155 | 2.7866 | 2.750 | 2.750 | 2.790 | 2.730 | 2.860 | 1,060,500 | 2.7866 | -4.51% |
| 2025-06-20 | 0 | 2.880 | 2.880 | 2.910 | 2.740 | 2.910 | 1,631,500 | 4,627,135 | 2.8361 | 2.880 | 2.880 | 2.910 | 2.740 | 2.910 | 1,631,500 | 2.8361 | 1.77% |
| 2025-06-19 | 0 | 2.830 | 2.810 | 2.830 | 2.660 | 3.170 | 4,935,000 | 14,172,800 | 2.8719 | 2.830 | 2.810 | 2.830 | 2.660 | 3.170 | 4,935,000 | 2.8719 | -10.44% |
| 2025-06-18 | 0 | 3.160 | 3.160 | 3.180 | 3.110 | 3.270 | 1,025,000 | 3,254,020 | 3.1747 | 3.160 | 3.160 | 3.180 | 3.110 | 3.270 | 1,025,000 | 3.1747 | -3.36% |
| 2025-06-17 | 0 | 3.270 | 3.160 | 3.270 | 3.020 | 3.380 | 3,012,500 | 9,579,395 | 3.1799 | 3.270 | 3.160 | 3.270 | 3.020 | 3.380 | 3,012,500 | 3.1799 | 4.47% |
| 2025-06-16 | 0 | 3.130 | 3.130 | 3.150 | 3.050 | 3.340 | 3,533,900 | 11,099,499 | 3.1409 | 3.130 | 3.130 | 3.150 | 3.050 | 3.340 | 3,533,900 | 3.1409 | -3.10% |
| 2025-06-13 | 0 | 3.230 | 3.200 | 3.230 | 3.170 | 3.610 | 6,331,500 | 20,918,190 | 3.3038 | 3.230 | 3.200 | 3.230 | 3.170 | 3.610 | 6,331,500 | 3.3038 | -7.45% |
| 2025-06-12 | 0 | 3.490 | 3.400 | 3.490 | 2.790 | 3.750 | 12,994,000 | 43,955,940 | 3.3828 | 3.490 | 3.400 | 3.490 | 2.790 | 3.750 | 12,994,000 | 3.3828 | 26.45% |
| 2025-06-11 | 0 | 2.760 | 2.750 | 2.780 | 2.600 | 2.880 | 3,215,500 | 8,751,200 | 2.7216 | 2.760 | 2.750 | 2.780 | 2.600 | 2.880 | 3,215,500 | 2.7216 | 0.36% |
| 2025-06-10 | 0 | 2.750 | 2.750 | 2.760 | 2.660 | 2.820 | 4,664,000 | 12,784,740 | 2.7412 | 2.750 | 2.750 | 2.760 | 2.660 | 2.820 | 4,664,000 | 2.7412 | 2.23% |
| 2025-06-09 | 0 | 2.690 | 2.690 | 2.700 | 2.580 | 2.800 | 4,346,000 | 11,761,110 | 2.7062 | 2.690 | 2.690 | 2.700 | 2.580 | 2.800 | 4,346,000 | 2.7062 | 3.07% |
| 2025-06-06 | 0 | 2.610 | 2.610 | 2.640 | 2.410 | 2.700 | 2,094,500 | 5,334,030 | 2.5467 | 2.610 | 2.610 | 2.640 | 2.410 | 2.700 | 2,094,500 | 2.5467 | 1.95% |
| 2025-06-05 | 0 | 2.560 | 2.550 | 2.570 | 2.480 | 2.820 | 2,832,000 | 7,364,815 | 2.6006 | 2.560 | 2.550 | 2.570 | 2.480 | 2.820 | 2,832,000 | 2.6006 | -7.25% |
| 2025-06-04 | 0 | 2.760 | 2.750 | 2.760 | 1.980 | 2.760 | 12,818,500 | 31,484,555 | 2.4562 | 2.760 | 2.750 | 2.760 | 1.980 | 2.760 | 12,818,500 | 2.4562 | 41.54% |
| 2025-06-03 | 0 | 1.950 | 1.950 | 1.990 | 1.930 | 2.200 | 5,694,000 | 11,547,305 | 2.0280 | 1.950 | 1.950 | 1.990 | 1.930 | 2.200 | 5,694,000 | 2.0280 | 2.09% |
| 2025-06-02 | 0 | 1.910 | 1.910 | 1.930 | 1.880 | 2.090 | 4,001,500 | 7,767,915 | 1.9413 | 1.910 | 1.910 | 1.930 | 1.880 | 2.090 | 4,001,500 | 1.9413 | -9.05% |
| 2025-05-30 | 0 | 2.100 | 2.090 | 2.100 | 2.040 | 2.310 | 4,584,000 | 9,755,130 | 2.1281 | 2.100 | 2.090 | 2.100 | 2.040 | 2.310 | 4,584,000 | 2.1281 | -6.67% |
| 2025-05-29 | 0 | 2.250 | 2.190 | 2.250 | 2.100 | 2.490 | 3,554,000 | 8,036,630 | 2.2613 | 2.250 | 2.190 | 2.250 | 2.100 | 2.490 | 3,554,000 | 2.2613 | -0.88% |
| 2025-05-28 | 0 | 2.270 | 2.260 | 2.390 | 2.160 | 2.600 | 3,126,000 | 7,363,725 | 2.3556 | 2.270 | 2.260 | 2.390 | 2.160 | 2.600 | 3,126,000 | 2.3556 | -14.34% |
| 2025-05-27 | 0 | 2.650 | 2.620 | 2.650 | 2.600 | 2.760 | 651,000 | 1,712,000 | 2.6298 | 2.650 | 2.620 | 2.650 | 2.600 | 2.760 | 651,000 | 2.6298 | 1.15% |
| 2025-05-26 | 0 | 2.620 | 2.560 | 2.620 | 2.500 | 2.940 | 1,598,500 | 4,156,360 | 2.6002 | 2.620 | 2.560 | 2.620 | 2.500 | 2.940 | 1,598,500 | 2.6002 | -6.43% |
| 2025-05-23 | 0 | 2.800 | 2.790 | 2.830 | 2.620 | 2.900 | 801,500 | 2,253,190 | 2.8112 | 2.800 | 2.790 | 2.830 | 2.620 | 2.900 | 801,500 | 2.8112 | 1.82% |
| 2025-05-22 | 0 | 2.750 | 2.720 | 2.750 | 2.680 | 2.860 | 1,616,500 | 4,405,515 | 2.7253 | 2.750 | 2.720 | 2.750 | 2.680 | 2.860 | 1,616,500 | 2.7253 | -3.51% |
| 2025-05-21 | 0 | 2.850 | 2.850 | 2.870 | 2.800 | 3.020 | 1,003,500 | 2,890,765 | 2.8807 | 2.850 | 2.850 | 2.870 | 2.800 | 3.020 | 1,003,500 | 2.8807 | -2.06% |
| 2025-05-20 | 0 | 2.910 | 2.880 | 2.910 | 2.870 | 3.200 | 1,539,000 | 4,660,320 | 3.0281 | 2.910 | 2.880 | 2.910 | 2.870 | 3.200 | 1,539,000 | 3.0281 | -1.36% |
| 2025-05-19 | 0 | 2.950 | 2.940 | 2.980 | 2.910 | 3.250 | 2,140,500 | 6,426,470 | 3.0023 | 2.950 | 2.940 | 2.980 | 2.910 | 3.250 | 2,140,500 | 3.0023 | -8.10% |
| 2025-05-16 | 0 | 3.210 | 3.210 | 3.280 | 3.210 | 3.440 | 1,711,500 | 5,711,725 | 3.3373 | 3.210 | 3.210 | 3.280 | 3.210 | 3.440 | 1,711,500 | 3.3373 | -3.60% |
| 2025-05-15 | 0 | 3.330 | 3.250 | 3.340 | 3.110 | 3.400 | 2,419,500 | 7,822,500 | 3.2331 | 3.330 | 3.250 | 3.340 | 3.110 | 3.400 | 2,419,500 | 3.2331 | 1.83% |
| 2025-05-14 | 0 | 3.270 | 3.160 | 3.270 | 2.790 | 3.320 | 3,871,500 | 11,747,320 | 3.0343 | 3.270 | 3.160 | 3.270 | 2.790 | 3.320 | 3,871,500 | 3.0343 | 5.83% |
| 2025-05-13 | 0 | 3.090 | 3.080 | 3.140 | 3.060 | 3.300 | 2,808,500 | 8,855,460 | 3.1531 | 3.090 | 3.080 | 3.140 | 3.060 | 3.300 | 2,808,500 | 3.1531 | -0.64% |
| 2025-05-12 | 0 | 3.110 | 3.110 | 3.140 | 2.480 | 3.240 | 10,310,500 | 30,816,510 | 2.9888 | 3.110 | 3.110 | 3.140 | 2.480 | 3.240 | 10,310,500 | 2.9888 | 16.04% |
| 2025-05-09 | 0 | 2.680 | 2.630 | 2.680 | 2.310 | 2.700 | 4,944,500 | 12,600,195 | 2.5483 | 2.680 | 2.630 | 2.680 | 2.310 | 2.700 | 4,944,500 | 2.5483 | 15.02% |
| 2025-05-08 | 0 | 2.330 | 2.310 | 2.330 | 2.240 | 2.800 | 3,968,000 | 9,355,325 | 2.3577 | 2.330 | 2.310 | 2.330 | 2.240 | 2.800 | 3,968,000 | 2.3577 | -10.38% |
| 2025-05-07 | 0 | 2.600 | 2.600 | 2.630 | 2.200 | 2.760 | 7,551,000 | 19,016,970 | 2.5185 | 2.600 | 2.600 | 2.630 | 2.200 | 2.760 | 7,551,000 | 2.5185 | 9.70% |
| 2025-05-06 | 0 | 2.370 | 2.340 | 2.370 | 1.770 | 2.500 | 11,775,500 | 25,180,755 | 2.1384 | 2.370 | 2.340 | 2.370 | 1.770 | 2.500 | 11,775,500 | 2.1384 | 31.67% |
| 2025-05-02 | 0 | 1.800 | 1.750 | 1.800 | 1.680 | 1.810 | 372,000 | 650,095 | 1.7476 | 1.800 | 1.750 | 1.800 | 1.680 | 1.810 | 372,000 | 1.7476 | 5.88% |
| 2025-04-30 | 0 | 1.700 | 1.680 | 1.700 | 1.620 | 1.710 | 526,000 | 874,705 | 1.6629 | 1.700 | 1.680 | 1.700 | 1.620 | 1.710 | 526,000 | 1.6629 | 2.41% |
| 2025-04-29 | 0 | 1.660 | 1.630 | 1.720 | 1.610 | 1.760 | 222,000 | 370,685 | 1.6698 | 1.660 | 1.630 | 1.720 | 1.610 | 1.760 | 222,000 | 1.6698 | -2.35% |
| 2025-04-28 | 0 | 1.700 | 1.640 | 1.700 | 1.600 | 1.710 | 738,500 | 1,211,725 | 1.6408 | 1.700 | 1.640 | 1.700 | 1.600 | 1.710 | 738,500 | 1.6408 | 0.00% |
| 2025-04-25 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.830 | 587,000 | 1,018,080 | 1.7344 | 1.700 | 1.680 | 1.700 | 1.680 | 1.830 | 587,000 | 1.7344 | -7.10% |
| 2025-04-24 | 0 | 1.830 | 1.820 | 1.830 | 1.670 | 1.840 | 1,664,000 | 2,940,750 | 1.7673 | 1.830 | 1.820 | 1.830 | 1.670 | 1.840 | 1,664,000 | 1.7673 | 9.58% |
| 2025-04-23 | 0 | 1.670 | 1.640 | 1.670 | 1.610 | 1.700 | 581,500 | 959,080 | 1.6493 | 1.670 | 1.640 | 1.670 | 1.610 | 1.700 | 581,500 | 1.6493 | 1.83% |
| 2025-04-22 | 0 | 1.640 | 1.620 | 1.640 | 1.590 | 1.710 | 984,500 | 1,611,575 | 1.6369 | 1.640 | 1.620 | 1.640 | 1.590 | 1.710 | 984,500 | 1.6369 | -0.61% |
| 2025-04-17 | 0 | 1.650 | 1.620 | 1.650 | 1.580 | 1.690 | 663,500 | 1,082,030 | 1.6308 | 1.650 | 1.620 | 1.650 | 1.580 | 1.690 | 663,500 | 1.6308 | 3.77% |
| 2025-04-16 | 0 | 1.590 | 1.570 | 1.590 | 1.510 | 1.650 | 493,000 | 778,795 | 1.5797 | 1.590 | 1.570 | 1.590 | 1.510 | 1.650 | 493,000 | 1.5797 | 0.00% |
| 2025-04-15 | 0 | 1.590 | 1.560 | 1.590 | 1.560 | 1.800 | 1,347,500 | 2,242,710 | 1.6643 | 1.590 | 1.560 | 1.590 | 1.560 | 1.800 | 1,347,500 | 1.6643 | 6.00% |
| 2025-04-14 | 0 | 1.500 | 1.470 | 1.520 | 1.440 | 1.500 | 214,000 | 316,735 | 1.4801 | 1.500 | 1.470 | 1.520 | 1.440 | 1.500 | 214,000 | 1.4801 | 5.63% |
| 2025-04-11 | 0 | 1.420 | 1.370 | 1.420 | 1.270 | 1.450 | 385,000 | 528,120 | 1.3717 | 1.420 | 1.370 | 1.420 | 1.270 | 1.450 | 385,000 | 1.3717 | 6.77% |
| 2025-04-10 | 0 | 1.330 | 1.320 | 1.400 | 1.330 | 1.440 | 442,000 | 612,950 | 1.3868 | 1.330 | 1.320 | 1.400 | 1.330 | 1.440 | 442,000 | 1.3868 | -1.48% |
| 2025-04-09 | 0 | 1.350 | 1.310 | 1.360 | 1.180 | 1.350 | 678,000 | 874,985 | 1.2905 | 1.350 | 1.310 | 1.360 | 1.180 | 1.350 | 678,000 | 1.2905 | 3.85% |
| 2025-04-08 | 0 | 1.300 | 1.270 | 1.300 | 1.100 | 1.400 | 1,203,000 | 1,553,080 | 1.2910 | 1.300 | 1.270 | 1.300 | 1.100 | 1.400 | 1,203,000 | 1.2910 | 4.84% |
| 2025-04-07 | 0 | 1.240 | 1.250 | 1.280 | 1.100 | 1.520 | 2,948,500 | 3,765,685 | 1.2772 | 1.240 | 1.250 | 1.280 | 1.100 | 1.520 | 2,948,500 | 1.2772 | -20.51% |
| 2025-04-03 | 0 | 1.560 | 1.520 | 1.560 | 1.500 | 1.690 | 1,056,000 | 1,706,575 | 1.6161 | 1.560 | 1.520 | 1.560 | 1.500 | 1.690 | 1,056,000 | 1.6161 | -6.02% |
| 2025-04-02 | 0 | 1.660 | 1.620 | 1.650 | 1.610 | 1.660 | 414,500 | 680,885 | 1.6427 | 1.660 | 1.620 | 1.650 | 1.610 | 1.660 | 414,500 | 1.6427 | -1.78% |
| 2025-04-01 | 0 | 1.690 | 1.670 | 1.680 | 1.610 | 1.750 | 926,000 | 1,552,585 | 1.6767 | 1.690 | 1.670 | 1.680 | 1.610 | 1.750 | 926,000 | 1.6767 | 3.05% |
| 2025-03-31 | 0 | 1.640 | 1.630 | 1.640 | 1.520 | 1.700 | 1,448,000 | 2,350,735 | 1.6234 | 1.640 | 1.630 | 1.640 | 1.520 | 1.700 | 1,448,000 | 1.6234 | 0.61% |
| 2025-03-28 | 0 | 1.630 | 1.620 | 1.730 | 1.600 | 1.890 | 3,058,000 | 5,238,265 | 1.7130 | 1.630 | 1.620 | 1.730 | 1.600 | 1.890 | 3,058,000 | 1.7130 | -4.12% |
| 2025-03-27 | 0 | 1.700 | 1.700 | 1.750 | 1.660 | 1.730 | 853,500 | 1,453,180 | 1.7026 | 1.700 | 1.700 | 1.750 | 1.660 | 1.730 | 853,500 | 1.7026 | -1.16% |
| 2025-03-26 | 0 | 1.720 | 1.720 | 1.750 | 1.660 | 1.850 | 1,475,500 | 2,592,940 | 1.7573 | 1.720 | 1.720 | 1.750 | 1.660 | 1.850 | 1,475,500 | 1.7573 | -2.82% |
| 2025-03-25 | 0 | 1.770 | 1.750 | 1.770 | 1.700 | 1.810 | 1,929,000 | 3,391,495 | 1.7582 | 1.770 | 1.750 | 1.770 | 1.700 | 1.810 | 1,929,000 | 1.7582 | 0.00% |
| 2025-03-24 | 0 | 1.770 | 1.720 | 1.770 | 1.520 | 1.850 | 5,369,500 | 9,380,220 | 1.7469 | 1.770 | 1.720 | 1.770 | 1.520 | 1.850 | 5,369,500 | 1.7469 | 22.92% |
| 2025-03-21 | 0 | 1.440 | 1.440 | 1.490 | 1.440 | 1.680 | 2,242,500 | 3,388,600 | 1.5111 | 1.440 | 1.440 | 1.490 | 1.440 | 1.680 | 2,242,500 | 1.5111 | -12.73% |
| 2025-03-20 | 0 | 1.650 | 1.620 | 1.650 | 1.440 | 1.800 | 4,654,000 | 7,397,710 | 1.5895 | 1.650 | 1.620 | 1.650 | 1.440 | 1.800 | 4,654,000 | 1.5895 | 4.43% |
| 2025-03-19 | 0 | 1.580 | 1.580 | 1.590 | 1.380 | 1.630 | 2,727,500 | 4,013,855 | 1.4716 | 1.580 | 1.580 | 1.590 | 1.380 | 1.630 | 2,727,500 | 1.4716 | 17.04% |
| 2025-03-18 | 0 | 1.350 | 1.350 | 1.370 | 1.280 | 1.390 | 1,468,000 | 1,957,705 | 1.3336 | 1.350 | 1.350 | 1.370 | 1.280 | 1.390 | 1,468,000 | 1.3336 | 5.47% |
| 2025-03-17 | 0 | 1.280 | 1.280 | 1.290 | 1.210 | 1.320 | 1,789,000 | 2,288,615 | 1.2793 | 1.280 | 1.280 | 1.290 | 1.210 | 1.320 | 1,789,000 | 1.2793 | 5.79% |
| 2025-03-14 | 0 | 1.210 | 1.210 | 1.220 | 1.120 | 1.240 | 1,489,500 | 1,792,295 | 1.2033 | 1.210 | 1.210 | 1.220 | 1.120 | 1.240 | 1,489,500 | 1.2033 | 10.00% |
| 2025-03-13 | 0 | 1.100 | 1.100 | 1.150 | 1.080 | 1.200 | 727,500 | 822,910 | 1.1311 | 1.100 | 1.100 | 1.150 | 1.080 | 1.200 | 727,500 | 1.1311 | 3.77% |
| 2025-03-12 | 0 | 1.060 | 1.050 | 1.080 | 1.060 | 1.100 | 159,000 | 171,330 | 1.0775 | 1.060 | 1.050 | 1.080 | 1.060 | 1.100 | 159,000 | 1.0775 | -0.93% |
| 2025-03-11 | 0 | 1.070 | 1.020 | 1.110 | 0.990 | 1.090 | 2,507,500 | 2,536,945 | 1.0117 | 1.070 | 1.020 | 1.110 | 0.990 | 1.090 | 2,507,500 | 1.0117 | 0.00% |
| 2025-03-10 | 0 | 1.070 | 1.070 | 1.090 | 1.030 | 1.100 | 316,000 | 334,505 | 1.0586 | 1.070 | 1.070 | 1.090 | 1.030 | 1.100 | 316,000 | 1.0586 | 5.94% |
| 2025-03-07 | 0 | 1.010 | 1.010 | 1.090 | 1.000 | 1.140 | 1,463,500 | 1,591,225 | 1.0873 | 1.010 | 1.010 | 1.090 | 1.000 | 1.140 | 1,463,500 | 1.0873 | -9.01% |
| 2025-03-06 | 0 | 1.110 | 1.110 | 1.130 | 1.110 | 1.170 | 927,000 | 1,042,655 | 1.1248 | 1.110 | 1.110 | 1.130 | 1.110 | 1.170 | 927,000 | 1.1248 | -1.77% |
| 2025-03-05 | 0 | 1.130 | 1.110 | 1.130 | 1.090 | 1.190 | 1,045,000 | 1,194,955 | 1.1435 | 1.130 | 1.110 | 1.130 | 1.090 | 1.190 | 1,045,000 | 1.1435 | -0.88% |
| 2025-03-04 | 0 | 1.140 | 1.100 | 1.140 | 1.100 | 1.150 | 813,000 | 902,700 | 1.1103 | 1.140 | 1.100 | 1.140 | 1.100 | 1.150 | 813,000 | 1.1103 | -0.87% |
| 2025-03-03 | 0 | 1.150 | 1.110 | 1.150 | 1.110 | 1.190 | 793,500 | 906,360 | 1.1422 | 1.150 | 1.110 | 1.150 | 1.110 | 1.190 | 793,500 | 1.1422 | 0.00% |
| 2025-02-28 | 0 | 1.150 | 1.100 | 1.150 | 1.100 | 1.200 | 1,473,000 | 1,665,890 | 1.1310 | 1.150 | 1.100 | 1.150 | 1.100 | 1.200 | 1,473,000 | 1.1310 | 4.55% |
| 2025-02-27 | 0 | 1.100 | 1.100 | 1.130 | 1.100 | 1.250 | 1,042,000 | 1,203,770 | 1.1552 | 1.100 | 1.100 | 1.130 | 1.100 | 1.250 | 1,042,000 | 1.1552 | -4.35% |
| 2025-02-26 | 0 | 1.150 | 1.140 | 1.150 | 1.150 | 1.260 | 1,309,500 | 1,561,570 | 1.1925 | 1.150 | 1.140 | 1.150 | 1.150 | 1.260 | 1,309,500 | 1.1925 | -6.50% |
| 2025-02-25 | 0 | 1.230 | 1.190 | 1.230 | 1.200 | 1.300 | 543,000 | 672,605 | 1.2387 | 1.230 | 1.190 | 1.230 | 1.200 | 1.300 | 543,000 | 1.2387 | -5.38% |
| 2025-02-24 | 0 | 1.300 | 1.290 | 1.340 | 1.300 | 1.370 | 436,500 | 583,570 | 1.3369 | 1.300 | 1.290 | 1.340 | 1.300 | 1.370 | 436,500 | 1.3369 | -3.70% |
| 2025-02-21 | 0 | 1.350 | 1.350 | 1.370 | 1.330 | 1.400 | 461,500 | 627,670 | 1.3601 | 1.350 | 1.350 | 1.370 | 1.330 | 1.400 | 461,500 | 1.3601 | 2.27% |
| 2025-02-20 | 0 | 1.320 | 1.320 | 1.350 | 1.260 | 1.500 | 1,839,000 | 2,597,960 | 1.4127 | 1.320 | 1.320 | 1.350 | 1.260 | 1.500 | 1,839,000 | 1.4127 | 1.54% |
| 2025-02-19 | 0 | 1.300 | 1.280 | 1.300 | 1.230 | 1.300 | 671,000 | 857,925 | 1.2786 | 1.300 | 1.280 | 1.300 | 1.230 | 1.300 | 671,000 | 1.2786 | 5.69% |
| 2025-02-18 | 0 | 1.230 | 1.230 | 1.240 | 1.200 | 1.260 | 542,000 | 663,450 | 1.2241 | 1.230 | 1.230 | 1.240 | 1.200 | 1.260 | 542,000 | 1.2241 | -1.60% |
| 2025-02-17 | 0 | 1.250 | 1.210 | 1.250 | 1.160 | 1.250 | 828,500 | 1,008,015 | 1.2167 | 1.250 | 1.210 | 1.250 | 1.160 | 1.250 | 828,500 | 1.2167 | 9.65% |
| 2025-02-14 | 0 | 1.140 | 1.140 | 1.160 | 1.110 | 1.160 | 221,500 | 253,830 | 1.1460 | 1.140 | 1.140 | 1.160 | 1.110 | 1.160 | 221,500 | 1.1460 | -1.72% |
| 2025-02-13 | 0 | 1.160 | 1.140 | 1.160 | 1.140 | 1.180 | 143,000 | 165,315 | 1.1560 | 1.160 | 1.140 | 1.160 | 1.140 | 1.180 | 143,000 | 1.1560 | 0.87% |
| 2025-02-12 | 0 | 1.150 | 1.150 | 1.200 | 1.150 | 1.200 | 56,000 | 65,480 | 1.1693 | 1.150 | 1.150 | 1.200 | 1.150 | 1.200 | 56,000 | 1.1693 | -0.86% |
| 2025-02-11 | 0 | 1.160 | 1.160 | 1.180 | 1.160 | 1.200 | 121,000 | 142,970 | 1.1816 | 1.160 | 1.160 | 1.180 | 1.160 | 1.200 | 121,000 | 1.1816 | -4.13% |
| 2025-02-10 | 0 | 1.210 | 1.200 | 1.220 | 1.200 | 1.290 | 127,500 | 155,395 | 1.2188 | 1.210 | 1.200 | 1.220 | 1.200 | 1.290 | 127,500 | 1.2188 | 0.83% |
| 2025-02-07 | 0 | 1.200 | 1.170 | 1.200 | 1.160 | 1.250 | 383,500 | 464,090 | 1.2101 | 1.200 | 1.170 | 1.200 | 1.160 | 1.250 | 383,500 | 1.2101 | 5.26% |
| 2025-02-06 | 0 | 1.140 | 1.140 | 1.160 | 1.100 | 1.160 | 260,500 | 295,115 | 1.1329 | 1.140 | 1.140 | 1.160 | 1.100 | 1.160 | 260,500 | 1.1329 | -1.72% |
| 2025-02-05 | 0 | 1.160 | 1.130 | 1.160 | 1.160 | 1.160 | 10,000 | 11,600 | 1.1600 | 1.160 | 1.130 | 1.160 | 1.160 | 1.160 | 10,000 | 1.1600 | 0.00% |
| 2025-02-04 | 0 | 1.160 | 1.150 | 1.160 | 1.160 | 1.230 | 22,000 | 26,180 | 1.1900 | 1.160 | 1.150 | 1.160 | 1.160 | 1.230 | 22,000 | 1.1900 | 2.65% |
| 2025-02-03 | 0 | 1.130 | 1.100 | 1.120 | 1.100 | 1.200 | 66,500 | 74,775 | 1.1244 | 1.130 | 1.100 | 1.120 | 1.100 | 1.200 | 66,500 | 1.1244 | -0.88% |
| 2025-01-28 | 0 | 1.140 | 1.100 | 1.170 | 1.140 | 1.180 | 77,000 | 90,130 | 1.1705 | 1.140 | 1.100 | 1.170 | 1.140 | 1.180 | 77,000 | 1.1705 | -2.56% |
| 2025-01-27 | 0 | 1.170 | 1.120 | 1.170 | 1.150 | 1.180 | 54,500 | 62,910 | 1.1543 | 1.170 | 1.120 | 1.170 | 1.150 | 1.180 | 54,500 | 1.1543 | 5.41% |
| 2025-01-24 | 0 | 1.110 | 1.090 | 1.200 | 1.060 | 1.120 | 38,000 | 40,950 | 1.0776 | 1.110 | 1.090 | 1.200 | 1.060 | 1.120 | 38,000 | 1.0776 | 0.00% |
| 2025-01-23 | 0 | 1.110 | 1.110 | 1.130 | 1.050 | 1.210 | 1,195,000 | 1,316,270 | 1.1015 | 1.110 | 1.110 | 1.130 | 1.050 | 1.210 | 1,195,000 | 1.1015 | -6.72% |
| 2025-01-22 | 0 | 1.190 | 1.150 | 1.190 | 1.190 | 1.240 | 16,500 | 19,910 | 1.2067 | 1.190 | 1.150 | 1.190 | 1.190 | 1.240 | 16,500 | 1.2067 | 0.00% |
| 2025-01-21 | 0 | 1.190 | 1.190 | 1.230 | 1.180 | 1.230 | 128,500 | 156,030 | 1.2142 | 1.190 | 1.190 | 1.230 | 1.180 | 1.230 | 128,500 | 1.2142 | 0.00% |
| 2025-01-20 | 0 | 1.190 | 1.170 | 1.200 | 1.110 | 1.200 | 1,505,000 | 1,706,930 | 1.1342 | 1.190 | 1.170 | 1.200 | 1.110 | 1.200 | 1,505,000 | 1.1342 | 3.48% |
| 2025-01-17 | 0 | 1.150 | 1.130 | 1.160 | 1.100 | 1.180 | 743,000 | 836,770 | 1.1262 | 1.150 | 1.130 | 1.160 | 1.100 | 1.180 | 743,000 | 1.1262 | 5.50% |
| 2025-01-16 | 0 | 1.090 | 1.060 | 1.140 | 1.070 | 1.100 | 248,500 | 269,535 | 1.0846 | 1.090 | 1.060 | 1.140 | 1.070 | 1.100 | 248,500 | 1.0846 | 0.93% |
| 2025-01-15 | 0 | 1.080 | 1.070 | 1.150 | 1.080 | 1.190 | 69,500 | 75,115 | 1.0808 | 1.080 | 1.070 | 1.150 | 1.080 | 1.190 | 69,500 | 1.0808 | 2.86% |
| 2025-01-14 | 0 | 1.050 | 1.050 | 1.130 | 1.030 | 1.100 | 709,500 | 752,570 | 1.0607 | 1.050 | 1.050 | 1.130 | 1.030 | 1.100 | 709,500 | 1.0607 | 0.00% |
| 2025-01-13 | 0 | 1.050 | 1.030 | 1.060 | 1.050 | 1.200 | 377,000 | 412,750 | 1.0948 | 1.050 | 1.030 | 1.060 | 1.050 | 1.200 | 377,000 | 1.0948 | -2.78% |
| 2025-01-10 | 0 | 1.080 | 1.080 | 1.190 | 1.080 | 1.090 | 167,000 | 181,345 | 1.0859 | 1.080 | 1.080 | 1.190 | 1.080 | 1.090 | 167,000 | 1.0859 | -2.70% |
| 2025-01-09 | 0 | 1.110 | 1.090 | 1.100 | 1.110 | 1.150 | 82,000 | 91,590 | 1.1170 | 1.110 | 1.090 | 1.100 | 1.110 | 1.150 | 82,000 | 1.1170 | 0.00% |
| 2025-01-08 | 0 | 1.110 | 1.100 | 1.110 | 1.110 | 1.150 | 224,500 | 251,495 | 1.1202 | 1.110 | 1.100 | 1.110 | 1.110 | 1.150 | 224,500 | 1.1202 | 0.00% |
| 2025-01-07 | 0 | 1.110 | 1.090 | 1.110 | 1.070 | 1.200 | 344,000 | 375,575 | 1.0918 | 1.110 | 1.090 | 1.110 | 1.070 | 1.200 | 344,000 | 1.0918 | 1.83% |
| 2025-01-06 | 0 | 1.090 | 1.060 | 1.090 | 1.050 | 1.100 | 336,500 | 357,800 | 1.0633 | 1.090 | 1.060 | 1.090 | 1.050 | 1.100 | 336,500 | 1.0633 | -1.80% |
| 2025-01-03 | 0 | 1.110 | 1.080 | 1.130 | 1.090 | 1.250 | 894,000 | 1,018,990 | 1.1398 | 1.110 | 1.080 | 1.130 | 1.090 | 1.250 | 894,000 | 1.1398 | -0.89% |
| 2025-01-02 | 0 | 1.120 | 1.150 | 1.190 | 1.120 | 1.280 | 385,000 | 460,385 | 1.1958 | 1.120 | 1.150 | 1.190 | 1.120 | 1.280 | 385,000 | 1.1958 | -11.81% |
| 2024-12-31 | 0 | 1.270 | 1.240 | 1.270 | 1.240 | 1.320 | 152,000 | 191,030 | 1.2568 | 1.270 | 1.240 | 1.270 | 1.240 | 1.320 | 152,000 | 1.2568 | 0.00% |
| 2024-12-30 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.360 | 219,000 | 282,160 | 1.2884 | 1.270 | 1.270 | 1.290 | 1.270 | 1.360 | 219,000 | 1.2884 | -2.31% |
| 2024-12-27 | 0 | 1.300 | 1.270 | 1.300 | 1.200 | 1.320 | 942,000 | 1,211,860 | 1.2865 | 1.300 | 1.270 | 1.300 | 1.200 | 1.320 | 942,000 | 1.2865 | 9.24% |
| 2024-12-24 | 0 | 1.190 | 1.190 | 1.250 | 1.170 | 1.280 | 1,597,000 | 1,963,425 | 1.2294 | 1.190 | 1.190 | 1.250 | 1.170 | 1.280 | 1,597,000 | 1.2294 | -7.03% |
| 2024-12-23 | 0 | 1.280 | 1.270 | 1.280 | 1.100 | 1.360 | 2,356,000 | 3,038,910 | 1.2899 | 1.280 | 1.270 | 1.280 | 1.100 | 1.360 | 2,356,000 | 1.2899 | 12.28% |
| 2024-12-20 | 0 | 1.140 | 1.130 | 1.150 | 1.040 | 1.160 | 1,180,000 | 1,290,750 | 1.0939 | 1.140 | 1.130 | 1.150 | 1.040 | 1.160 | 1,180,000 | 1.0939 | 6.54% |
| 2024-12-19 | 0 | 1.070 | 1.040 | 1.070 | 0.970 | 1.140 | 1,327,500 | 1,406,180 | 1.0593 | 1.070 | 1.040 | 1.070 | 0.970 | 1.140 | 1,327,500 | 1.0593 | 10.31% |
| 2024-12-18 | 0 | 0.970 | 0.930 | 0.970 | 0.920 | 0.980 | 616,500 | 584,255 | 0.9477 | 0.970 | 0.930 | 0.970 | 0.920 | 0.980 | 616,500 | 0.9477 | 3.19% |
| 2024-12-17 | 0 | 0.940 | 0.930 | 0.950 | 0.870 | 0.960 | 352,500 | 331,675 | 0.9409 | 0.940 | 0.930 | 0.950 | 0.870 | 0.960 | 352,500 | 0.9409 | -2.08% |
| 2024-12-16 | 0 | 0.960 | 0.930 | 0.960 | 0.920 | 0.980 | 72,500 | 69,530 | 0.9590 | 0.960 | 0.930 | 0.960 | 0.920 | 0.980 | 72,500 | 0.9590 | 0.00% |
| 2024-12-13 | 0 | 0.960 | 0.920 | 0.960 | 0.960 | 0.970 | 33,000 | 31,685 | 0.9602 | 0.960 | 0.920 | 0.960 | 0.960 | 0.970 | 33,000 | 0.9602 | 0.00% |
| 2024-12-12 | 0 | 0.960 | 0.960 | 0.970 | 0.930 | 0.990 | 539,000 | 508,995 | 0.9443 | 0.960 | 0.960 | 0.970 | 0.930 | 0.990 | 539,000 | 0.9443 | -1.03% |
| 2024-12-11 | 0 | 0.970 | 0.950 | 0.970 | 0.950 | 0.990 | 245,000 | 235,070 | 0.9595 | 0.970 | 0.950 | 0.970 | 0.950 | 0.990 | 245,000 | 0.9595 | 0.00% |
| 2024-12-10 | 0 | 0.970 | 0.950 | 1.010 | 0.950 | 1.000 | 348,000 | 337,200 | 0.9690 | 0.970 | 0.950 | 1.010 | 0.950 | 1.000 | 348,000 | 0.9690 | 0.00% |
| 2024-12-09 | 0 | 0.970 | 0.960 | 0.970 | 0.960 | 1.000 | 140,000 | 135,785 | 0.9699 | 0.970 | 0.960 | 0.970 | 0.960 | 1.000 | 140,000 | 0.9699 | -3.00% |
| 2024-12-06 | 0 | 1.000 | 0.930 | 0.950 | 0.950 | 1.020 | 536,000 | 533,710 | 0.9957 | 1.000 | 0.930 | 0.950 | 0.950 | 1.020 | 536,000 | 0.9957 | 1.01% |
| 2024-12-05 | 0 | 0.990 | 0.990 | 1.020 | 0.970 | 1.040 | 447,000 | 452,460 | 1.0122 | 0.990 | 0.990 | 1.020 | 0.970 | 1.040 | 447,000 | 1.0122 | -2.94% |
| 2024-12-04 | 0 | 1.020 | 0.940 | 0.990 | 0.960 | 1.030 | 238,500 | 231,445 | 0.9704 | 1.020 | 0.940 | 0.990 | 0.960 | 1.030 | 238,500 | 0.9704 | -1.92% |
| 2024-12-03 | 0 | 1.040 | 0.940 | 1.040 | 0.930 | 1.040 | 272,000 | 263,215 | 0.9677 | 1.040 | 0.940 | 1.040 | 0.930 | 1.040 | 272,000 | 0.9677 | 7.22% |
| 2024-12-02 | 0 | 0.970 | 0.950 | 0.970 | 0.910 | 0.980 | 65,000 | 62,375 | 0.9596 | 0.970 | 0.950 | 0.970 | 0.910 | 0.980 | 65,000 | 0.9596 | -1.02% |
| 2024-11-29 | 0 | 0.980 | 0.950 | 0.980 | 0.950 | 1.010 | 197,000 | 194,290 | 0.9862 | 0.980 | 0.950 | 0.980 | 0.950 | 1.010 | 197,000 | 0.9862 | 3.16% |
| 2024-11-28 | 0 | 0.950 | 0.920 | 0.950 | 0.930 | 0.980 | 659,000 | 627,160 | 0.9517 | 0.950 | 0.920 | 0.950 | 0.930 | 0.980 | 659,000 | 0.9517 | -3.06% |
| 2024-11-27 | 0 | 0.980 | 0.970 | 0.990 | 0.940 | 1.030 | 576,500 | 560,425 | 0.9721 | 0.980 | 0.970 | 0.990 | 0.940 | 1.030 | 576,500 | 0.9721 | -5.77% |
| 2024-11-26 | 0 | 1.040 | 1.020 | 1.040 | 0.920 | 1.100 | 74,000 | 75,215 | 1.0164 | 1.040 | 1.020 | 1.040 | 0.920 | 1.100 | 74,000 | 1.0164 | 0.00% |
| 2024-11-25 | 0 | 1.040 | 1.020 | 1.040 | 1.010 | 1.090 | 27,000 | 28,030 | 1.0381 | 1.040 | 1.020 | 1.040 | 1.010 | 1.090 | 27,000 | 1.0381 | -0.95% |
| 2024-11-22 | 0 | 1.050 | 1.050 | 1.060 | 0.950 | 1.100 | 416,500 | 422,890 | 1.0153 | 1.050 | 1.050 | 1.060 | 0.950 | 1.100 | 416,500 | 1.0153 | 0.00% |
| 2024-11-21 | 0 | 1.050 | 1.030 | 1.060 | 1.030 | 1.100 | 194,000 | 203,725 | 1.0501 | 1.050 | 1.030 | 1.060 | 1.030 | 1.100 | 194,000 | 1.0501 | 0.96% |
| 2024-11-20 | 0 | 1.040 | 1.040 | 1.130 | 1.040 | 1.090 | 273,000 | 287,875 | 1.0545 | 1.040 | 1.040 | 1.130 | 1.040 | 1.090 | 273,000 | 1.0545 | -4.59% |
| 2024-11-19 | 0 | 1.090 | 1.050 | 1.090 | 1.050 | 1.110 | 100,500 | 106,300 | 1.0577 | 1.090 | 1.050 | 1.090 | 1.050 | 1.110 | 100,500 | 1.0577 | 3.81% |
| 2024-11-18 | 0 | 1.050 | 1.050 | 1.090 | 1.000 | 1.190 | 339,000 | 354,565 | 1.0459 | 1.050 | 1.050 | 1.090 | 1.000 | 1.190 | 339,000 | 1.0459 | 0.00% |
| 2024-11-15 | 0 | 1.050 | 1.050 | 1.070 | 1.050 | 1.110 | 234,500 | 251,785 | 1.0737 | 1.050 | 1.050 | 1.070 | 1.050 | 1.110 | 234,500 | 1.0737 | -5.41% |
| 2024-11-14 | 0 | 1.110 | 1.080 | 1.100 | 1.080 | 1.170 | 323,500 | 363,385 | 1.1233 | 1.110 | 1.080 | 1.100 | 1.080 | 1.170 | 323,500 | 1.1233 | -1.77% |
| 2024-11-13 | 0 | 1.130 | 1.110 | 1.130 | 1.100 | 1.200 | 418,500 | 471,730 | 1.1272 | 1.130 | 1.110 | 1.130 | 1.100 | 1.200 | 418,500 | 1.1272 | -5.83% |
| 2024-11-12 | 0 | 1.200 | 1.140 | 1.200 | 1.120 | 1.320 | 519,000 | 606,005 | 1.1676 | 1.200 | 1.140 | 1.200 | 1.120 | 1.320 | 519,000 | 1.1676 | 4.35% |
| 2024-11-11 | 0 | 1.150 | 1.150 | 1.190 | 1.070 | 1.220 | 320,000 | 376,775 | 1.1774 | 1.150 | 1.150 | 1.190 | 1.070 | 1.220 | 320,000 | 1.1774 | -6.50% |
| 2024-11-08 | 0 | 1.230 | 1.190 | 1.230 | 1.190 | 1.280 | 864,000 | 1,048,565 | 1.2136 | 1.230 | 1.190 | 1.230 | 1.190 | 1.280 | 864,000 | 1.2136 | -2.38% |
| 2024-11-07 | 0 | 1.260 | 1.240 | 1.260 | 1.240 | 1.310 | 594,000 | 749,560 | 1.2619 | 1.260 | 1.240 | 1.260 | 1.240 | 1.310 | 594,000 | 1.2619 | 0.80% |
| 2024-11-06 | 0 | 1.250 | 1.230 | 1.260 | 1.200 | 1.270 | 778,500 | 961,925 | 1.2356 | 1.250 | 1.230 | 1.260 | 1.200 | 1.270 | 778,500 | 1.2356 | 0.81% |
| 2024-11-05 | 0 | 1.240 | 1.220 | 1.250 | 1.180 | 1.240 | 739,000 | 896,335 | 1.2129 | 1.240 | 1.220 | 1.250 | 1.180 | 1.240 | 739,000 | 1.2129 | 2.48% |
| 2024-11-04 | 0 | 1.210 | 1.160 | 1.220 | 1.140 | 1.230 | 761,000 | 894,260 | 1.1751 | 1.210 | 1.160 | 1.220 | 1.140 | 1.230 | 761,000 | 1.1751 | 1.68% |
| 2024-11-01 | 0 | 1.190 | 1.170 | 1.200 | 1.160 | 1.210 | 463,000 | 547,580 | 1.1827 | 1.190 | 1.170 | 1.200 | 1.160 | 1.210 | 463,000 | 1.1827 | 0.85% |
| 2024-10-31 | 0 | 1.180 | 1.170 | 1.210 | 1.150 | 1.190 | 204,500 | 240,725 | 1.1771 | 1.180 | 1.170 | 1.210 | 1.150 | 1.190 | 204,500 | 1.1771 | 0.00% |
| 2024-10-30 | 0 | 1.180 | 1.150 | 1.180 | 1.130 | 1.180 | 245,500 | 283,795 | 1.1560 | 1.180 | 1.150 | 1.180 | 1.130 | 1.180 | 245,500 | 1.1560 | 0.85% |
| 2024-10-29 | 0 | 1.170 | 1.140 | 1.170 | 1.140 | 1.230 | 195,000 | 227,270 | 1.1655 | 1.170 | 1.140 | 1.170 | 1.140 | 1.230 | 195,000 | 1.1655 | -2.50% |
| 2024-10-28 | 0 | 1.200 | 1.160 | 1.200 | 1.090 | 1.230 | 487,500 | 575,880 | 1.1813 | 1.200 | 1.160 | 1.200 | 1.090 | 1.230 | 487,500 | 1.1813 | 7.14% |
| 2024-10-25 | 0 | 1.120 | 1.040 | 1.130 | 1.010 | 1.130 | 267,500 | 291,515 | 1.0898 | 1.120 | 1.040 | 1.130 | 1.010 | 1.130 | 267,500 | 1.0898 | 0.90% |
| 2024-10-24 | 0 | 1.110 | 1.110 | 1.130 | 1.070 | 1.140 | 167,500 | 185,820 | 1.1094 | 1.110 | 1.110 | 1.130 | 1.070 | 1.140 | 167,500 | 1.1094 | 0.91% |
| 2024-10-23 | 0 | 1.100 | 1.090 | 1.100 | 1.070 | 1.150 | 241,500 | 264,100 | 1.0936 | 1.100 | 1.090 | 1.100 | 1.070 | 1.150 | 241,500 | 1.0936 | 1.85% |
| 2024-10-22 | 0 | 1.080 | 1.030 | 1.100 | 1.020 | 1.100 | 461,000 | 494,090 | 1.0718 | 1.080 | 1.030 | 1.100 | 1.020 | 1.100 | 461,000 | 1.0718 | 0.93% |
| 2024-10-21 | 0 | 1.070 | 1.040 | 1.120 | 1.060 | 1.140 | 364,500 | 400,395 | 1.0985 | 1.070 | 1.040 | 1.120 | 1.060 | 1.140 | 364,500 | 1.0985 | -4.46% |
| 2024-10-18 | 0 | 1.120 | 1.080 | 1.130 | 1.010 | 1.130 | 424,500 | 460,935 | 1.0858 | 1.120 | 1.080 | 1.130 | 1.010 | 1.130 | 424,500 | 1.0858 | 9.80% |
| 2024-10-17 | 0 | 1.020 | 1.000 | 1.030 | 0.950 | 1.100 | 1,251,000 | 1,270,945 | 1.0159 | 1.020 | 1.000 | 1.030 | 0.950 | 1.100 | 1,251,000 | 1.0159 | 0.00% |
| 2024-10-16 | 0 | 1.020 | 1.000 | 1.030 | 0.990 | 1.050 | 314,500 | 318,740 | 1.0135 | 1.020 | 1.000 | 1.030 | 0.990 | 1.050 | 314,500 | 1.0135 | 2.00% |
| 2024-10-15 | 0 | 1.000 | 0.970 | 1.000 | 0.930 | 1.060 | 1,218,000 | 1,236,025 | 1.0148 | 1.000 | 0.970 | 1.000 | 0.930 | 1.060 | 1,218,000 | 1.0148 | -3.85% |
| 2024-10-14 | 0 | 1.040 | 1.020 | 1.040 | 1.000 | 1.130 | 869,500 | 902,510 | 1.0380 | 1.040 | 1.020 | 1.040 | 1.000 | 1.130 | 869,500 | 1.0380 | -7.96% |
| 2024-10-10 | 0 | 1.130 | 1.100 | 1.140 | 1.100 | 1.300 | 886,000 | 1,055,665 | 1.1915 | 1.130 | 1.100 | 1.140 | 1.100 | 1.300 | 886,000 | 1.1915 | -6.61% |
| 2024-10-09 | 0 | 1.210 | 1.190 | 1.210 | 1.090 | 1.480 | 3,205,500 | 3,887,810 | 1.2129 | 1.210 | 1.190 | 1.210 | 1.090 | 1.480 | 3,205,500 | 1.2129 | -14.18% |
| 2024-10-08 | 0 | 1.410 | 1.410 | 1.490 | 1.350 | 1.600 | 4,248,500 | 6,297,105 | 1.4822 | 1.410 | 1.410 | 1.490 | 1.350 | 1.600 | 4,248,500 | 1.4822 | -6.00% |
| 2024-10-07 | 0 | 1.500 | 1.500 | 1.550 | 1.220 | 1.590 | 3,813,500 | 5,226,925 | 1.3706 | 1.500 | 1.500 | 1.550 | 1.220 | 1.590 | 3,813,500 | 1.3706 | 30.43% |
| 2024-10-04 | 0 | 1.150 | 1.150 | 1.190 | 1.130 | 1.260 | 1,984,000 | 2,325,320 | 1.1720 | 1.150 | 1.150 | 1.190 | 1.130 | 1.260 | 1,984,000 | 1.1720 | -2.54% |
| 2024-10-03 | 0 | 1.180 | 1.170 | 1.180 | 1.120 | 1.260 | 1,181,500 | 1,413,145 | 1.1961 | 1.180 | 1.170 | 1.180 | 1.120 | 1.260 | 1,181,500 | 1.1961 | -4.84% |
| 2024-10-02 | 0 | 1.240 | 1.240 | 1.260 | 1.190 | 1.320 | 2,753,500 | 3,449,265 | 1.2527 | 1.240 | 1.240 | 1.260 | 1.190 | 1.320 | 2,753,500 | 1.2527 | 5.08% |
| 2024-09-30 | 0 | 1.180 | 1.180 | 1.200 | 1.020 | 1.270 | 3,779,500 | 4,322,915 | 1.1438 | 1.180 | 1.180 | 1.200 | 1.020 | 1.270 | 3,779,500 | 1.1438 | 15.69% |
| 2024-09-27 | 0 | 1.020 | 1.020 | 1.030 | 0.830 | 1.030 | 3,488,000 | 3,204,350 | 0.9187 | 1.020 | 1.020 | 1.030 | 0.830 | 1.030 | 3,488,000 | 0.9187 | 24.39% |
| 2024-09-26 | 0 | 0.820 | 0.820 | 0.850 | 0.820 | 0.900 | 2,798,500 | 2,347,120 | 0.8387 | 0.820 | 0.820 | 0.850 | 0.820 | 0.900 | 2,798,500 | 0.8387 | -9.89% |
| 2024-09-25 | 0 | 0.910 | 0.870 | 0.890 | 0.860 | 0.970 | 461,500 | 412,135 | 0.8930 | 0.910 | 0.870 | 0.890 | 0.860 | 0.970 | 461,500 | 0.8930 | 2.25% |
| 2024-09-24 | 0 | 0.890 | 0.870 | 0.890 | 0.820 | 0.960 | 908,500 | 797,785 | 0.8781 | 0.890 | 0.870 | 0.890 | 0.820 | 0.960 | 908,500 | 0.8781 | 3.49% |
| 2024-09-23 | 0 | 0.860 | 0.860 | 0.870 | 0.780 | 0.890 | 1,376,000 | 1,140,625 | 0.8289 | 0.860 | 0.860 | 0.870 | 0.780 | 0.890 | 1,376,000 | 0.8289 | -3.37% |
| 2024-09-20 | 0 | 0.890 | 0.890 | 0.900 | 0.810 | 0.920 | 823,500 | 719,990 | 0.8743 | 0.890 | 0.890 | 0.900 | 0.810 | 0.920 | 823,500 | 0.8743 | 4.71% |
| 2024-09-19 | 0 | 0.850 | 0.870 | 0.900 | 0.840 | 0.910 | 1,687,000 | 1,446,425 | 0.8574 | 0.850 | 0.870 | 0.900 | 0.840 | 0.910 | 1,687,000 | 0.8574 | 0.00% |
| 2024-09-17 | 0 | 0.850 | 0.810 | 0.850 | 0.810 | 0.910 | 223,500 | 190,810 | 0.8537 | 0.850 | 0.810 | 0.850 | 0.810 | 0.910 | 223,500 | 0.8537 | -1.16% |
| 2024-09-16 | 0 | 0.860 | 0.800 | 0.930 | 0.790 | 0.860 | 296,000 | 245,375 | 0.8290 | 0.860 | 0.800 | 0.930 | 0.790 | 0.860 | 296,000 | 0.8290 | 2.38% |
| 2024-09-13 | 0 | 0.840 | 0.830 | 0.840 | 0.810 | 0.910 | 1,686,000 | 1,415,095 | 0.8393 | 0.840 | 0.830 | 0.840 | 0.810 | 0.910 | 1,686,000 | 0.8393 | -7.69% |
| 2024-09-12 | 0 | 0.910 | 0.880 | 0.910 | 0.870 | 0.940 | 221,500 | 200,935 | 0.9072 | 0.910 | 0.880 | 0.910 | 0.870 | 0.940 | 221,500 | 0.9072 | -1.09% |
| 2024-09-11 | 0 | 0.920 | 0.900 | 0.920 | 0.850 | 1.000 | 877,000 | 793,845 | 0.9052 | 0.920 | 0.900 | 0.920 | 0.850 | 1.000 | 877,000 | 0.9052 | -8.00% |
| 2024-09-10 | 0 | 1.000 | 0.970 | 1.000 | 0.720 | 1.260 | 9,986,000 | 9,200,881 | 0.9214 | 1.000 | 0.970 | 1.000 | 0.720 | 1.260 | 9,986,000 | 0.9214 | -20.63% |
| 2024-09-09 | 0 | 1.260 | 1.250 | 1.260 | 1.120 | 1.310 | 7,967,000 | 9,869,195 | 1.2388 | 1.260 | 1.250 | 1.260 | 1.120 | 1.310 | 7,967,000 | 1.2388 | 7.69% |
| 2024-09-05 | 0 | 1.170 | 1.170 | 1.180 | 1.150 | 1.230 | 3,900,000 | 4,635,900 | 1.1887 | 1.170 | 1.170 | 1.180 | 1.150 | 1.230 | 3,900,000 | 1.1887 | -3.31% |
| 2024-09-04 | 0 | 1.210 | 1.190 | 1.210 | 1.190 | 1.290 | 4,156,500 | 5,073,855 | 1.2207 | 1.210 | 1.190 | 1.210 | 1.190 | 1.290 | 4,156,500 | 1.2207 | -6.20% |
| 2024-09-03 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.400 | 3,661,000 | 4,825,880 | 1.3182 | 1.290 | 1.280 | 1.290 | 1.280 | 1.400 | 3,661,000 | 1.3182 | -5.15% |
| 2024-09-02 | 0 | 1.360 | 1.350 | 1.360 | 1.360 | 1.410 | 2,115,000 | 2,921,025 | 1.3811 | 1.360 | 1.350 | 1.360 | 1.360 | 1.410 | 2,115,000 | 1.3811 | -3.55% |
| 2024-08-30 | 0 | 1.410 | 1.410 | 1.430 | 1.410 | 1.500 | 4,095,500 | 5,961,415 | 1.4556 | 1.410 | 1.410 | 1.430 | 1.410 | 1.500 | 4,095,500 | 1.4556 | -4.73% |
| 2024-08-29 | 0 | 1.480 | 1.470 | 1.480 | 1.420 | 1.490 | 4,995,500 | 7,315,040 | 1.4643 | 1.480 | 1.470 | 1.480 | 1.420 | 1.490 | 4,995,500 | 1.4643 | 3.50% |
| 2024-08-28 | 0 | 1.430 | 1.410 | 1.430 | 1.360 | 1.470 | 5,437,500 | 7,626,360 | 1.4025 | 1.430 | 1.410 | 1.430 | 1.360 | 1.470 | 5,437,500 | 1.4025 | 0.70% |
| 2024-08-27 | 0 | 1.420 | 1.400 | 1.420 | 1.310 | 1.420 | 8,260,000 | 11,378,830 | 1.3776 | 1.420 | 1.400 | 1.420 | 1.310 | 1.420 | 8,260,000 | 1.3776 | 5.97% |
| 2024-08-26 | 0 | 1.340 | 1.340 | 1.350 | 1.280 | 1.390 | 6,074,000 | 8,133,345 | 1.3390 | 1.340 | 1.340 | 1.350 | 1.280 | 1.390 | 6,074,000 | 1.3390 | 3.08% |
| 2024-08-23 | 0 | 1.300 | 1.300 | 1.320 | 1.280 | 1.420 | 4,881,000 | 6,576,455 | 1.3474 | 1.300 | 1.300 | 1.320 | 1.280 | 1.420 | 4,881,000 | 1.3474 | -3.70% |
| 2024-08-22 | 0 | 1.350 | 1.350 | 1.370 | 1.320 | 1.480 | 6,321,500 | 8,637,805 | 1.3664 | 1.350 | 1.350 | 1.370 | 1.320 | 1.480 | 6,321,500 | 1.3664 | -5.59% |
| 2024-08-21 | 0 | 1.430 | 1.430 | 1.440 | 1.390 | 1.560 | 10,308,500 | 15,145,830 | 1.4693 | 1.430 | 1.430 | 1.440 | 1.390 | 1.560 | 10,308,500 | 1.4693 | -0.69% |
| 2024-08-20 | 0 | 1.440 | 1.440 | 1.450 | 1.370 | 1.560 | 18,445,000 | 27,299,240 | 1.4800 | 1.440 | 1.440 | 1.450 | 1.370 | 1.560 | 18,445,000 | 1.4800 | 5.88% |
| 2024-08-19 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.550 | 8,247,500 | 11,761,365 | 1.4261 | 1.360 | 1.360 | 1.380 | 1.360 | 1.550 | 8,247,500 | 1.4261 | -10.53% |
| 2024-08-16 | 0 | 1.520 | 1.510 | 1.520 | 1.500 | 1.630 | 9,723,500 | 15,155,030 | 1.5586 | 1.520 | 1.510 | 1.520 | 1.500 | 1.630 | 9,723,500 | 1.5586 | -1.30% |
| 2024-08-15 | 0 | 1.540 | 1.530 | 1.540 | 1.520 | 1.700 | 20,367,000 | 32,805,525 | 1.6107 | 1.540 | 1.530 | 1.540 | 1.520 | 1.700 | 20,367,000 | 1.6107 | 2.67% |
| 2024-08-14 | 0 | 1.500 | 1.500 | 1.510 | 1.470 | 1.590 | 10,493,500 | 16,018,095 | 1.5265 | 1.500 | 1.500 | 1.510 | 1.470 | 1.590 | 10,493,500 | 1.5265 | -1.96% |
| 2024-08-13 | 0 | 1.530 | 1.520 | 1.530 | 1.420 | 1.710 | 40,822,500 | 65,101,645 | 1.5947 | 1.530 | 1.520 | 1.530 | 1.420 | 1.710 | 40,822,500 | 1.5947 | 6.99% |
| 2024-08-12 | 0 | 1.430 | 1.430 | 1.440 | 1.410 | 1.600 | 11,918,500 | 17,885,000 | 1.5006 | 1.430 | 1.430 | 1.440 | 1.410 | 1.600 | 11,918,500 | 1.5006 | -7.14% |
| 2024-08-09 | 0 | 1.540 | 1.540 | 1.550 | 1.510 | 1.850 | 22,533,500 | 36,994,370 | 1.6417 | 1.540 | 1.540 | 1.550 | 1.510 | 1.850 | 22,533,500 | 1.6417 | -13.48% |
| 2024-08-08 | 0 | 1.780 | 1.770 | 1.780 | 1.760 | 1.960 | 26,522,000 | 49,243,580 | 1.8567 | 1.780 | 1.770 | 1.780 | 1.760 | 1.960 | 26,522,000 | 1.8567 | -4.30% |
| 2024-08-07 | 0 | 1.860 | 1.860 | 1.880 | 1.690 | 1.940 | 39,149,500 | 71,258,595 | 1.8202 | 1.860 | 1.860 | 1.880 | 1.690 | 1.940 | 39,149,500 | 1.8202 | 1.64% |
| 2024-08-06 | 0 | 1.830 | 1.820 | 1.830 | 1.390 | 1.840 | 84,517,002 | 138,674,008 | 1.6408 | 1.830 | 1.820 | 1.830 | 1.390 | 1.840 | 84,517,002 | 1.6408 | 34.56% |
| 2024-08-05 | 0 | 1.360 | 1.350 | 1.360 | 1.280 | 1.660 | 44,515,064 | 64,866,213 | 1.4572 | 1.360 | 1.350 | 1.360 | 1.280 | 1.660 | 44,515,064 | 1.4572 | -8.72% |
| 2024-08-02 | 0 | 1.490 | 1.480 | 1.490 | 1.230 | 1.660 | 106,931,500 | 158,499,865 | 1.4823 | 1.490 | 1.480 | 1.490 | 1.230 | 1.660 | 106,931,500 | 1.4823 | 19.20% |
| 2024-08-01 | 0 | 1.250 | 1.240 | 1.250 | 1.110 | 1.400 | 40,627,500 | 51,214,335 | 1.2606 | 1.250 | 1.240 | 1.250 | 1.110 | 1.400 | 40,627,500 | 1.2606 | 10.62% |
| 2024-07-31 | 0 | 1.130 | 1.130 | 1.140 | 1.000 | 1.320 | 66,512,500 | 78,417,340 | 1.1790 | 1.130 | 1.130 | 1.140 | 1.000 | 1.320 | 66,512,500 | 1.1790 | 14.14% |
| 2024-07-30 | 0 | 0.990 | 0.980 | 0.990 | 0.940 | 1.000 | 8,463,000 | 8,216,420 | 0.9709 | 0.990 | 0.980 | 0.990 | 0.940 | 1.000 | 8,463,000 | 0.9709 | 0.00% |
| 2024-07-29 | 0 | 0.990 | 0.990 | 1.000 | 0.980 | 1.040 | 5,169,000 | 5,170,305 | 1.0003 | 0.990 | 0.990 | 1.000 | 0.980 | 1.040 | 5,169,000 | 1.0003 | -2.94% |
| 2024-07-26 | 0 | 1.020 | 1.010 | 1.020 | 1.010 | 1.050 | 2,743,000 | 2,815,285 | 1.0264 | 1.020 | 1.010 | 1.020 | 1.010 | 1.050 | 2,743,000 | 1.0264 | 0.00% |
| 2024-07-25 | 0 | 1.020 | 1.020 | 1.030 | 1.000 | 1.040 | 3,875,500 | 3,935,145 | 1.0154 | 1.020 | 1.020 | 1.030 | 1.000 | 1.040 | 3,875,500 | 1.0154 | 0.99% |
| 2024-07-24 | 0 | 1.010 | 1.000 | 1.010 | 1.010 | 1.060 | 3,115,500 | 3,212,165 | 1.0310 | 1.010 | 1.000 | 1.010 | 1.010 | 1.060 | 3,115,500 | 1.0310 | -2.88% |
| 2024-07-23 | 0 | 1.040 | 1.030 | 1.040 | 1.030 | 1.130 | 11,140,500 | 11,863,990 | 1.0649 | 1.040 | 1.030 | 1.040 | 1.030 | 1.130 | 11,140,500 | 1.0649 | -6.31% |
| 2024-07-22 | 0 | 1.110 | 1.100 | 1.110 | 1.090 | 1.150 | 5,197,500 | 5,784,270 | 1.1129 | 1.110 | 1.100 | 1.110 | 1.090 | 1.150 | 5,197,500 | 1.1129 | 0.91% |
| 2024-07-19 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.170 | 5,578,500 | 6,283,720 | 1.1264 | 1.100 | 1.100 | 1.120 | 1.100 | 1.170 | 5,578,500 | 1.1264 | -4.35% |
| 2024-07-18 | 0 | 1.150 | 1.150 | 1.160 | 1.120 | 1.170 | 4,812,000 | 5,522,005 | 1.1475 | 1.150 | 1.150 | 1.160 | 1.120 | 1.170 | 4,812,000 | 1.1475 | -0.86% |
| 2024-07-17 | 0 | 1.160 | 1.150 | 1.160 | 1.110 | 1.190 | 8,833,000 | 10,119,205 | 1.1456 | 1.160 | 1.150 | 1.160 | 1.110 | 1.190 | 8,833,000 | 1.1456 | 3.57% |
| 2024-07-16 | 0 | 1.120 | 1.120 | 1.130 | 1.110 | 1.180 | 7,198,500 | 8,148,940 | 1.1320 | 1.120 | 1.120 | 1.130 | 1.110 | 1.180 | 7,198,500 | 1.1320 | -4.27% |
| 2024-07-15 | 0 | 1.170 | 1.170 | 1.180 | 1.160 | 1.270 | 7,989,000 | 9,607,800 | 1.2026 | 1.170 | 1.170 | 1.180 | 1.160 | 1.270 | 7,989,000 | 1.2026 | -6.40% |
| 2024-07-12 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.330 | 22,449,000 | 28,525,305 | 1.2707 | 1.250 | 1.240 | 1.250 | 1.230 | 1.330 | 22,449,000 | 1.2707 | 0.81% |
| 2024-07-11 | 0 | 1.240 | 1.240 | 1.250 | 1.190 | 1.290 | 19,524,500 | 24,176,265 | 1.2383 | 1.240 | 1.240 | 1.250 | 1.190 | 1.290 | 19,524,500 | 1.2383 | -2.36% |
| 2024-07-10 | 0 | 1.270 | 1.260 | 1.270 | 1.140 | 1.350 | 36,161,500 | 45,000,685 | 1.2444 | 1.270 | 1.260 | 1.270 | 1.140 | 1.350 | 36,161,500 | 1.2444 | 9.48% |
| 2024-07-09 | 0 | 1.160 | 1.150 | 1.160 | 1.090 | 1.280 | 41,436,500 | 49,314,395 | 1.1901 | 1.160 | 1.150 | 1.160 | 1.090 | 1.280 | 41,436,500 | 1.1901 | 6.42% |
| 2024-07-08 | 0 | 1.090 | 1.090 | 1.100 | 1.070 | 1.200 | 13,480,000 | 14,895,920 | 1.1050 | 1.090 | 1.090 | 1.100 | 1.070 | 1.200 | 13,480,000 | 1.1050 | -6.84% |
| 2024-07-05 | 0 | 1.170 | 1.170 | 1.180 | 1.100 | 1.230 | 21,915,500 | 25,535,985 | 1.1652 | 1.170 | 1.170 | 1.180 | 1.100 | 1.230 | 21,915,500 | 1.1652 | 0.00% |
| 2024-07-04 | 0 | 1.170 | 1.170 | 1.180 | 1.130 | 1.260 | 16,619,000 | 19,742,270 | 1.1879 | 1.170 | 1.170 | 1.180 | 1.130 | 1.260 | 16,619,000 | 1.1879 | -2.50% |
| 2024-07-03 | 0 | 1.200 | 1.200 | 1.210 | 1.190 | 1.360 | 24,797,500 | 30,564,085 | 1.2325 | 1.200 | 1.200 | 1.210 | 1.190 | 1.360 | 24,797,500 | 1.2325 | -10.45% |
| 2024-07-02 | 0 | 1.340 | 1.330 | 1.340 | 1.320 | 1.440 | 12,818,500 | 17,337,040 | 1.3525 | 1.340 | 1.330 | 1.340 | 1.320 | 1.440 | 12,818,500 | 1.3525 | -4.96% |
| 2024-06-28 | 0 | 1.410 | 1.400 | 1.410 | 1.390 | 1.540 | 14,171,500 | 20,401,300 | 1.4396 | 1.410 | 1.400 | 1.410 | 1.390 | 1.540 | 14,171,500 | 1.4396 | -1.40% |
| 2024-06-27 | 0 | 1.430 | 1.420 | 1.430 | 1.400 | 1.590 | 24,971,000 | 37,520,975 | 1.5026 | 1.430 | 1.420 | 1.430 | 1.400 | 1.590 | 24,971,000 | 1.5026 | -4.03% |
| 2024-06-26 | 0 | 1.490 | 1.490 | 1.500 | 1.480 | 1.700 | 34,778,000 | 53,567,110 | 1.5403 | 1.490 | 1.490 | 1.500 | 1.480 | 1.700 | 34,778,000 | 1.5403 | -8.59% |
| 2024-06-25 | 0 | 1.630 | 1.630 | 1.640 | 1.540 | 1.790 | 92,026,778 | 153,306,920 | 1.6659 | 1.630 | 1.630 | 1.640 | 1.540 | 1.790 | 92,026,778 | 1.6659 | 7.24% |
| 2024-06-24 | 0 | 1.520 | 1.520 | 1.540 | 1.380 | 3.500 | 124,624,000 | 225,138,740 | 1.8065 | 1.520 | 1.520 | 1.540 | 1.380 | 3.500 | 124,624,000 | 1.8065 | -57.66% |
| 2024-06-21 | 0 | 3.590 | 3.520 | 3.590 | 3.330 | 3.820 | 1,432,500 | 5,107,335 | 3.5653 | 3.590 | 3.520 | 3.590 | 3.330 | 3.820 | 1,432,500 | 3.5653 | -2.45% |
| 2024-06-20 | 0 | 3.680 | 3.680 | 3.700 | 3.630 | 3.990 | 1,691,000 | 6,375,735 | 3.7704 | 3.680 | 3.680 | 3.700 | 3.630 | 3.990 | 1,691,000 | 3.7704 | -5.64% |
| 2024-06-19 | 0 | 3.900 | 3.870 | 3.900 | 3.710 | 4.310 | 4,104,000 | 16,269,795 | 3.9644 | 3.900 | 3.870 | 3.900 | 3.710 | 4.310 | 4,104,000 | 3.9644 | 5.98% |
| 2024-06-18 | 0 | 3.680 | 3.650 | 3.680 | 3.640 | 3.900 | 1,269,000 | 4,742,885 | 3.7375 | 3.680 | 3.650 | 3.680 | 3.640 | 3.900 | 1,269,000 | 3.7375 | -2.65% |
| 2024-06-17 | 0 | 3.780 | 3.780 | 3.790 | 3.730 | 4.050 | 1,261,000 | 4,861,680 | 3.8554 | 3.780 | 3.780 | 3.790 | 3.730 | 4.050 | 1,261,000 | 3.8554 | -7.80% |
| 2024-06-14 | 0 | 4.100 | 4.050 | 4.100 | 4.000 | 4.200 | 1,301,500 | 5,300,205 | 4.0724 | 4.100 | 4.050 | 4.100 | 4.000 | 4.200 | 1,301,500 | 4.0724 | -3.30% |
| 2024-06-13 | 0 | 4.240 | 4.200 | 4.240 | 4.170 | 4.500 | 771,000 | 3,258,735 | 4.2266 | 4.240 | 4.200 | 4.240 | 4.170 | 4.500 | 771,000 | 4.2266 | 0.24% |
| 2024-06-12 | 0 | 4.230 | 4.220 | 4.230 | 4.220 | 4.590 | 1,010,000 | 4,363,580 | 4.3204 | 4.230 | 4.220 | 4.230 | 4.220 | 4.590 | 1,010,000 | 4.3204 | -1.86% |
| 2024-06-11 | 0 | 4.310 | 4.280 | 4.310 | 4.240 | 4.470 | 738,000 | 3,182,320 | 4.3121 | 4.310 | 4.280 | 4.310 | 4.240 | 4.470 | 738,000 | 4.3121 | -3.79% |
| 2024-06-07 | 0 | 4.480 | 4.470 | 4.490 | 4.460 | 4.600 | 634,000 | 2,859,055 | 4.5096 | 4.480 | 4.470 | 4.490 | 4.460 | 4.600 | 634,000 | 4.5096 | 0.45% |
| 2024-06-06 | 0 | 4.460 | 4.470 | 4.510 | 4.430 | 4.760 | 1,349,500 | 6,183,280 | 4.5819 | 4.460 | 4.470 | 4.510 | 4.430 | 4.760 | 1,349,500 | 4.5819 | -5.91% |
| 2024-06-05 | 0 | 4.740 | 4.700 | 4.740 | 4.680 | 4.930 | 667,500 | 3,211,546 | 4.8113 | 4.740 | 4.700 | 4.740 | 4.680 | 4.930 | 667,500 | 4.8113 | -2.87% |
| 2024-06-04 | 0 | 4.880 | 4.800 | 4.880 | 4.720 | 5.150 | 1,316,500 | 6,491,570 | 4.9309 | 4.880 | 4.800 | 4.880 | 4.720 | 5.150 | 1,316,500 | 4.9309 | 1.24% |
| 2024-06-03 | 0 | 4.820 | 4.800 | 4.870 | 4.800 | 5.300 | 1,513,500 | 7,544,455 | 4.9848 | 4.820 | 4.800 | 4.870 | 4.800 | 5.300 | 1,513,500 | 4.9848 | -5.68% |
| 2024-05-31 | 0 | 5.110 | 5.080 | 5.110 | 5.100 | 5.450 | 1,350,000 | 7,053,245 | 5.2246 | 5.110 | 5.080 | 5.110 | 5.100 | 5.450 | 1,350,000 | 5.2246 | -3.40% |
| 2024-05-30 | 0 | 5.290 | 5.220 | 5.290 | 5.200 | 5.590 | 2,676,500 | 14,344,385 | 5.3594 | 5.290 | 5.220 | 5.290 | 5.200 | 5.590 | 2,676,500 | 5.3594 | -2.94% |
| 2024-05-29 | 0 | 5.450 | 5.440 | 5.450 | 5.070 | 6.380 | 9,194,500 | 54,794,715 | 5.9595 | 5.450 | 5.440 | 5.450 | 5.070 | 6.380 | 9,194,500 | 5.9595 | 3.81% |
| 2024-05-28 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.420 | 551,000 | 2,916,285 | 5.2927 | 5.250 | 5.250 | 5.300 | 5.200 | 5.420 | 551,000 | 5.2927 | -2.23% |
| 2024-05-27 | 0 | 5.370 | 5.340 | 5.370 | 5.120 | 5.590 | 1,529,500 | 8,162,430 | 5.3367 | 5.370 | 5.340 | 5.370 | 5.120 | 5.590 | 1,529,500 | 5.3367 | 1.13% |
| 2024-05-24 | 0 | 5.310 | 5.300 | 5.310 | 5.290 | 6.000 | 2,040,000 | 11,221,285 | 5.5006 | 5.310 | 5.300 | 5.310 | 5.290 | 6.000 | 2,040,000 | 5.5006 | -9.08% |
| 2024-05-23 | 0 | 5.840 | 5.830 | 5.840 | 5.600 | 6.400 | 3,683,500 | 22,078,490 | 5.9939 | 5.840 | 5.830 | 5.840 | 5.600 | 6.400 | 3,683,500 | 5.9939 | -3.95% |
| 2024-05-22 | 0 | 6.080 | 6.070 | 6.080 | 5.480 | 7.500 | 16,448,000 | 104,575,045 | 6.3579 | 6.080 | 6.070 | 6.080 | 5.480 | 7.500 | 16,448,000 | 6.3579 | 12.18% |
| 2024-05-21 | 0 | 5.420 | 5.420 | 5.470 | 5.350 | 6.350 | 1,060,500 | 6,061,880 | 5.7161 | 5.420 | 5.420 | 5.470 | 5.350 | 6.350 | 1,060,500 | 5.7161 | -13.14% |
| 2024-05-20 | 0 | 6.240 | 6.230 | 6.240 | 6.180 | 6.880 | 2,116,000 | 13,626,505 | 6.4397 | 6.240 | 6.230 | 6.240 | 6.180 | 6.880 | 2,116,000 | 6.4397 | -3.41% |
| 2024-05-17 | 0 | 6.460 | 6.460 | 6.670 | 6.460 | 7.050 | 1,225,500 | 8,262,655 | 6.7423 | 6.460 | 6.460 | 6.670 | 6.460 | 7.050 | 1,225,500 | 6.7423 | -6.38% |
| 2024-05-16 | 0 | 6.900 | 6.690 | 6.900 | 6.520 | 7.300 | 6,234,500 | 43,795,055 | 7.0246 | 6.900 | 6.690 | 6.900 | 6.520 | 7.300 | 6,234,500 | 7.0246 | -0.72% |
| 2024-05-14 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 7.260 | 950,500 | 6,610,290 | 6.9545 | 6.950 | 6.900 | 6.950 | 6.800 | 7.260 | 950,500 | 6.9545 | -0.86% |
| 2024-05-13 | 0 | 7.010 | 6.900 | 7.020 | 6.220 | 7.290 | 2,090,000 | 14,439,105 | 6.9087 | 7.010 | 6.900 | 7.020 | 6.220 | 7.290 | 2,090,000 | 6.9087 | 3.70% |
| 2024-05-10 | 0 | 6.760 | 6.750 | 6.760 | 6.250 | 7.250 | 1,733,500 | 11,742,540 | 6.7739 | 6.760 | 6.750 | 6.760 | 6.250 | 7.250 | 1,733,500 | 6.7739 | -3.43% |
| 2024-05-09 | 0 | 7.000 | 7.000 | 7.270 | 6.420 | 7.980 | 3,964,000 | 28,211,395 | 7.1169 | 7.000 | 7.000 | 7.270 | 6.420 | 7.980 | 3,964,000 | 7.1169 | -4.24% |
| 2024-05-08 | 0 | 7.310 | 7.310 | 7.380 | 5.030 | 7.710 | 2,543,500 | 15,780,610 | 6.2043 | 7.310 | 7.310 | 7.380 | 5.030 | 7.710 | 2,543,500 | 6.2043 | 41.67% |
| 2024-05-07 | 0 | 5.160 | 5.160 | 5.180 | 5.040 | 5.380 | 181,500 | 937,760 | 5.1667 | 5.160 | 5.160 | 5.180 | 5.040 | 5.380 | 181,500 | 5.1667 | -1.71% |
| 2024-05-06 | 0 | 5.250 | 5.160 | 5.250 | 5.050 | 5.680 | 338,500 | 1,769,365 | 5.2271 | 5.250 | 5.160 | 5.250 | 5.050 | 5.680 | 338,500 | 5.2271 | 0.57% |
| 2024-05-03 | 0 | 5.220 | 5.170 | 5.310 | 5.220 | 5.500 | 8,500 | 46,035 | 5.4159 | 5.220 | 5.170 | 5.310 | 5.220 | 5.500 | 8,500 | 5.4159 | -3.33% |
| 2024-05-02 | 0 | 5.400 | 5.350 | 5.400 | 4.870 | 5.550 | 106,000 | 573,540 | 5.4108 | 5.400 | 5.350 | 5.400 | 4.870 | 5.550 | 106,000 | 5.4108 | 11.11% |
| 2024-04-30 | 0 | 4.860 | 4.850 | 4.910 | 4.730 | 5.100 | 148,000 | 734,895 | 4.9655 | 4.860 | 4.850 | 4.910 | 4.730 | 5.100 | 148,000 | 4.9655 | -2.99% |
| 2024-04-29 | 0 | 5.010 | 5.010 | 5.100 | 5.000 | 5.250 | 265,500 | 1,357,795 | 5.1141 | 5.010 | 5.010 | 5.100 | 5.000 | 5.250 | 265,500 | 5.1141 | -1.76% |
| 2024-04-26 | 0 | 5.100 | 5.090 | 5.160 | 4.950 | 5.280 | 322,500 | 1,656,500 | 5.1364 | 5.100 | 5.090 | 5.160 | 4.950 | 5.280 | 322,500 | 5.1364 | 2.00% |
| 2024-04-25 | 0 | 5.000 | 4.890 | 4.990 | 4.880 | 5.270 | 343,500 | 1,726,250 | 5.0255 | 5.000 | 4.890 | 4.990 | 4.880 | 5.270 | 343,500 | 5.0255 | 2.04% |
| 2024-04-24 | 0 | 4.900 | 4.900 | 4.910 | 4.640 | 5.150 | 322,500 | 1,548,510 | 4.8016 | 4.900 | 4.900 | 4.910 | 4.640 | 5.150 | 322,500 | 4.8016 | 0.41% |
| 2024-04-23 | 0 | 4.880 | 4.870 | 4.880 | 4.710 | 5.420 | 499,000 | 2,518,510 | 5.0471 | 4.880 | 4.870 | 4.880 | 4.710 | 5.420 | 499,000 | 5.0471 | 0.21% |
| 2024-04-22 | 0 | 4.870 | 4.820 | 4.920 | 4.720 | 5.030 | 162,000 | 791,690 | 4.8870 | 4.870 | 4.820 | 4.920 | 4.720 | 5.030 | 162,000 | 4.8870 | -2.01% |
| 2024-04-19 | 0 | 4.970 | 4.960 | 4.970 | 4.830 | 5.300 | 428,500 | 2,155,575 | 5.0305 | 4.970 | 4.960 | 4.970 | 4.830 | 5.300 | 428,500 | 5.0305 | -1.78% |
| 2024-04-18 | 0 | 5.060 | 5.050 | 5.060 | 4.610 | 5.840 | 3,184,500 | 16,777,820 | 5.2686 | 5.060 | 5.050 | 5.060 | 4.610 | 5.840 | 3,184,500 | 5.2686 | 10.24% |
| 2024-04-17 | 0 | 4.590 | 4.540 | 4.590 | 4.200 | 5.300 | 1,760,000 | 8,535,630 | 4.8498 | 4.590 | 4.540 | 4.590 | 4.200 | 5.300 | 1,760,000 | 4.8498 | 5.03% |
| 2024-04-16 | 0 | 4.370 | 4.360 | 4.370 | 4.100 | 4.980 | 997,500 | 4,365,350 | 4.3763 | 4.370 | 4.360 | 4.370 | 4.100 | 4.980 | 997,500 | 4.3763 | -12.60% |
| 2024-04-15 | 0 | 5.000 | 4.940 | 5.000 | 4.030 | 6.200 | 2,834,500 | 14,915,825 | 5.2622 | 5.000 | 4.940 | 5.000 | 4.030 | 6.200 | 2,834,500 | 5.2622 | 16.28% |
| 2024-04-12 | 0 | 4.300 | 4.220 | 4.300 | 4.000 | 4.500 | 657,500 | 2,818,840 | 4.2872 | 4.300 | 4.220 | 4.300 | 4.000 | 4.500 | 657,500 | 4.2872 | 1.18% |
| 2024-04-11 | 0 | 4.250 | 4.250 | 4.290 | 4.220 | 5.150 | 1,064,500 | 4,717,560 | 4.4317 | 4.250 | 4.250 | 4.290 | 4.220 | 5.150 | 1,064,500 | 4.4317 | -16.83% |
| 2024-04-10 | 0 | 5.110 | 5.110 | 5.200 | 5.110 | 5.480 | 134,000 | 711,225 | 5.3076 | 5.110 | 5.110 | 5.200 | 5.110 | 5.480 | 134,000 | 5.3076 | -6.75% |
| 2024-04-09 | 0 | 5.480 | 5.380 | 5.490 | 5.280 | 5.490 | 183,000 | 987,340 | 5.3953 | 5.480 | 5.380 | 5.490 | 5.280 | 5.490 | 183,000 | 5.3953 | 0.55% |
| 2024-04-08 | 0 | 5.450 | 5.340 | 5.450 | 5.240 | 5.570 | 122,500 | 660,220 | 5.3896 | 5.450 | 5.340 | 5.450 | 5.240 | 5.570 | 122,500 | 5.3896 | 0.93% |
| 2024-04-05 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.690 | 167,000 | 925,325 | 5.5409 | 5.400 | 5.400 | 5.450 | 5.400 | 5.690 | 167,000 | 5.5409 | -4.42% |
| 2024-04-03 | 0 | 5.650 | 5.650 | 5.670 | 5.550 | 5.800 | 102,000 | 575,520 | 5.6424 | 5.650 | 5.650 | 5.670 | 5.550 | 5.800 | 102,000 | 5.6424 | -0.18% |
| 2024-04-02 | 0 | 5.660 | 5.660 | 5.860 | 5.650 | 6.150 | 302,500 | 1,762,000 | 5.8248 | 5.660 | 5.660 | 5.860 | 5.650 | 6.150 | 302,500 | 5.8248 | -4.23% |
| 2024-03-28 | 0 | 5.910 | 5.910 | 6.020 | 5.650 | 6.030 | 484,500 | 2,853,065 | 5.8887 | 5.910 | 5.910 | 6.020 | 5.650 | 6.030 | 484,500 | 5.8887 | 4.05% |
| 2024-03-27 | 0 | 5.680 | 5.680 | 5.780 | 5.680 | 6.050 | 803,500 | 4,633,260 | 5.7663 | 5.680 | 5.680 | 5.780 | 5.680 | 6.050 | 803,500 | 5.7663 | -5.80% |
| 2024-03-26 | 0 | 6.030 | 6.030 | 6.110 | 6.030 | 6.180 | 382,000 | 2,332,085 | 6.1049 | 6.030 | 6.030 | 6.110 | 6.030 | 6.180 | 382,000 | 6.1049 | -0.50% |
| 2024-03-25 | 0 | 6.060 | 6.060 | 6.100 | 6.060 | 6.650 | 962,500 | 6,029,190 | 6.2641 | 6.060 | 6.060 | 6.100 | 6.060 | 6.650 | 962,500 | 6.2641 | 0.00% |
| 2024-03-22 | 0 | 6.060 | 6.050 | 6.060 | 6.010 | 7.190 | 1,676,500 | 10,846,595 | 6.4698 | 6.060 | 6.050 | 6.060 | 6.010 | 7.190 | 1,676,500 | 6.4698 | -0.49% |
| 2024-03-21 | 0 | 6.090 | 6.080 | 6.150 | 6.030 | 6.240 | 454,500 | 2,789,545 | 6.1376 | 6.090 | 6.080 | 6.150 | 6.030 | 6.240 | 454,500 | 6.1376 | 0.16% |
| 2024-03-20 | 0 | 6.080 | 6.030 | 6.080 | 6.020 | 6.500 | 421,000 | 2,611,950 | 6.2042 | 6.080 | 6.030 | 6.080 | 6.020 | 6.500 | 421,000 | 6.2042 | -4.55% |
| 2024-03-19 | 0 | 6.370 | 6.360 | 6.370 | 6.230 | 7.750 | 1,339,000 | 8,858,555 | 6.6158 | 6.370 | 6.360 | 6.370 | 6.230 | 7.750 | 1,339,000 | 6.6158 | -17.06% |
| 2024-03-18 | 0 | 7.680 | 7.550 | 7.680 | 7.550 | 8.100 | 167,500 | 1,298,310 | 7.7511 | 7.680 | 7.550 | 7.680 | 7.550 | 8.100 | 167,500 | 7.7511 | -4.12% |
| 2024-03-15 | 0 | 8.010 | 8.010 | 8.140 | 7.990 | 8.500 | 1,134,500 | 9,220,055 | 8.1270 | 8.010 | 8.010 | 8.140 | 7.990 | 8.500 | 1,134,500 | 8.1270 | -1.96% |
| 2024-03-14 | 0 | 8.170 | 8.170 | 8.240 | 7.250 | 8.500 | 2,007,500 | 16,227,280 | 8.0833 | 8.170 | 8.170 | 8.240 | 7.250 | 8.500 | 2,007,500 | 8.0833 | 13.31% |
| 2024-03-13 | 0 | 7.210 | 7.200 | 7.230 | 7.040 | 8.340 | 796,500 | 5,811,115 | 7.2958 | 7.210 | 7.200 | 7.230 | 7.040 | 8.340 | 796,500 | 7.2958 | -12.92% |
| 2024-03-12 | 0 | 8.280 | 8.280 | 8.290 | 8.160 | 8.640 | 752,500 | 6,246,120 | 8.3005 | 8.280 | 8.280 | 8.290 | 8.160 | 8.640 | 752,500 | 8.3005 | -3.38% |
| 2024-03-11 | 0 | 8.570 | 8.570 | 8.700 | 8.510 | 8.850 | 1,250,500 | 10,899,490 | 8.7161 | 8.570 | 8.570 | 8.700 | 8.510 | 8.850 | 1,250,500 | 8.7161 | 0.59% |
| 2024-03-08 | 0 | 8.520 | 8.500 | 8.520 | 8.110 | 8.980 | 2,096,500 | 17,670,732 | 8.4287 | 8.520 | 8.500 | 8.520 | 8.110 | 8.980 | 2,096,500 | 8.4287 | 5.71% |
| 2024-03-07 | 0 | 8.060 | 8.060 | 8.100 | 7.500 | 10.40 | 3,587,000 | 33,139,480 | 9.2388 | 8.060 | 8.060 | 8.100 | 7.500 | 10.40 | 3,587,000 | 9.2388 | 2.28% |
| 2024-03-06 | 0 | 7.880 | 7.870 | 7.880 | 7.660 | 8.200 | 533,500 | 4,241,190 | 7.9497 | 7.880 | 7.870 | 7.880 | 7.660 | 8.200 | 533,500 | 7.9497 | 4.93% |
| 2024-03-05 | 0 | 7.510 | 7.480 | 7.600 | 7.050 | 9.010 | 853,500 | 6,583,124 | 7.7131 | 7.510 | 7.480 | 7.600 | 7.050 | 9.010 | 853,500 | 7.7131 | -17.38% |
| 2024-03-04 | 0 | 9.090 | 8.830 | 9.100 | 8.760 | 11.26 | 915,500 | 9,458,445 | 10.331 | 9.090 | 8.830 | 9.100 | 8.760 | 11.26 | 915,500 | 10.331 | -18.69% |
| 2024-03-01 | 0 | 11.18 | 11.16 | 11.18 | 11.02 | 11.44 | 685,000 | 7,667,610 | 11.194 | 11.18 | 11.16 | 11.18 | 11.02 | 11.44 | 685,000 | 11.194 | 0.18% |
| 2024-02-29 | 0 | 11.16 | 11.10 | 11.16 | 10.68 | 11.20 | 427,000 | 4,662,690 | 10.920 | 11.16 | 11.10 | 11.16 | 10.68 | 11.20 | 427,000 | 10.920 | 1.09% |
| 2024-02-28 | 0 | 11.04 | 10.96 | 11.04 | 10.74 | 11.26 | 451,500 | 4,948,170 | 10.959 | 11.04 | 10.96 | 11.04 | 10.74 | 11.26 | 451,500 | 10.959 | -1.25% |
| 2024-02-27 | 0 | 11.18 | 11.06 | 11.20 | 10.96 | 11.32 | 698,000 | 7,771,890 | 11.135 | 11.18 | 11.06 | 11.20 | 10.96 | 11.32 | 698,000 | 11.135 | 0.72% |
| 2024-02-26 | 0 | 11.10 | 10.98 | 11.10 | 10.90 | 11.20 | 405,000 | 4,476,965 | 11.054 | 11.10 | 10.98 | 11.10 | 10.90 | 11.20 | 405,000 | 11.054 | -1.77% |
| 2024-02-23 | 0 | 11.30 | 11.00 | 11.30 | 10.98 | 11.40 | 335,500 | 3,758,450 | 11.203 | 11.30 | 11.00 | 11.30 | 10.98 | 11.40 | 335,500 | 11.203 | 0.18% |
| 2024-02-22 | 0 | 11.28 | 11.10 | 11.30 | 10.80 | 11.30 | 461,500 | 5,091,380 | 11.032 | 11.28 | 11.10 | 11.30 | 10.80 | 11.30 | 461,500 | 11.032 | 4.25% |
| 2024-02-21 | 0 | 10.82 | 10.82 | 10.92 | 10.80 | 11.58 | 756,000 | 8,490,730 | 11.231 | 10.82 | 10.82 | 10.92 | 10.80 | 11.58 | 756,000 | 11.231 | -6.24% |
| 2024-02-20 | 0 | 11.54 | 11.32 | 11.70 | 11.34 | 12.06 | 816,000 | 9,538,970 | 11.690 | 11.54 | 11.32 | 11.70 | 11.34 | 12.06 | 816,000 | 11.690 | -3.99% |
| 2024-02-19 | 0 | 12.02 | 11.90 | 12.02 | 11.60 | 12.12 | 770,500 | 9,190,650 | 11.928 | 12.02 | 11.90 | 12.02 | 11.60 | 12.12 | 770,500 | 11.928 | -1.15% |
| 2024-02-16 | 0 | 12.16 | 11.96 | 12.16 | 11.28 | 12.76 | 945,000 | 11,561,530 | 12.234 | 12.16 | 11.96 | 12.16 | 11.28 | 12.76 | 945,000 | 12.234 | -3.03% |
| 2024-02-15 | 0 | 12.54 | 12.54 | 12.72 | 11.82 | 12.78 | 1,649,000 | 20,315,830 | 12.320 | 12.54 | 12.54 | 12.72 | 11.82 | 12.78 | 1,649,000 | 12.320 | 5.20% |
| 2024-02-14 | 0 | 11.92 | 11.92 | 12.06 | 11.78 | 12.10 | 394,500 | 4,722,350 | 11.970 | 11.92 | 11.92 | 12.06 | 11.78 | 12.10 | 394,500 | 11.970 | -0.83% |
| 2024-02-09 | 0 | 12.02 | 11.90 | 12.02 | 11.78 | 12.02 | 204,000 | 2,440,560 | 11.964 | 12.02 | 11.90 | 12.02 | 11.78 | 12.02 | 204,000 | 11.964 | 0.33% |
| 2024-02-08 | 0 | 11.98 | 11.88 | 11.98 | 11.78 | 12.02 | 404,500 | 4,830,940 | 11.943 | 11.98 | 11.88 | 11.98 | 11.78 | 12.02 | 404,500 | 11.943 | 0.84% |
| 2024-02-07 | 0 | 11.88 | 11.76 | 11.80 | 11.68 | 12.08 | 284,500 | 3,363,190 | 11.821 | 11.88 | 11.76 | 11.80 | 11.68 | 12.08 | 284,500 | 11.821 | 1.54% |
| 2024-02-06 | 0 | 11.70 | 11.70 | 11.78 | 11.70 | 12.16 | 655,500 | 7,778,190 | 11.866 | 11.70 | 11.70 | 11.78 | 11.70 | 12.16 | 655,500 | 11.866 | -0.68% |
| 2024-02-05 | 0 | 11.78 | 11.72 | 11.78 | 11.48 | 11.80 | 317,000 | 3,719,910 | 11.735 | 11.78 | 11.72 | 11.78 | 11.48 | 11.80 | 317,000 | 11.735 | 0.17% |
| 2024-02-02 | 0 | 11.76 | 11.72 | 11.76 | 11.40 | 12.10 | 344,500 | 4,063,900 | 11.797 | 11.76 | 11.72 | 11.76 | 11.40 | 12.10 | 344,500 | 11.797 | -2.16% |
| 2024-02-01 | 0 | 12.02 | 11.86 | 12.02 | 11.60 | 12.10 | 479,000 | 5,686,040 | 11.871 | 12.02 | 11.86 | 12.02 | 11.60 | 12.10 | 479,000 | 11.871 | -0.50% |
| 2024-01-31 | 0 | 12.08 | 11.90 | 12.10 | 11.78 | 12.24 | 352,000 | 4,237,040 | 12.037 | 12.08 | 11.90 | 12.10 | 11.78 | 12.24 | 352,000 | 12.037 | 1.17% |
| 2024-01-30 | 0 | 11.94 | 11.78 | 11.96 | 11.70 | 12.32 | 484,000 | 5,903,790 | 12.198 | 11.94 | 11.78 | 11.96 | 11.70 | 12.32 | 484,000 | 12.198 | -3.24% |
| 2024-01-29 | 0 | 12.34 | 12.24 | 12.34 | 12.02 | 12.50 | 594,500 | 7,312,260 | 12.300 | 12.34 | 12.24 | 12.34 | 12.02 | 12.50 | 594,500 | 12.300 | 1.31% |
| 2024-01-26 | 0 | 12.18 | 12.10 | 12.18 | 11.86 | 12.26 | 451,500 | 5,464,840 | 12.104 | 12.18 | 12.10 | 12.18 | 11.86 | 12.26 | 451,500 | 12.104 | 0.66% |
| 2024-01-25 | 0 | 12.10 | 12.00 | 12.10 | 11.80 | 12.26 | 549,000 | 6,620,880 | 12.060 | 12.10 | 12.00 | 12.10 | 11.80 | 12.26 | 549,000 | 12.060 | -0.82% |
| 2024-01-24 | 0 | 12.20 | 12.10 | 12.22 | 11.60 | 12.26 | 605,000 | 7,306,440 | 12.077 | 12.20 | 12.10 | 12.22 | 11.60 | 12.26 | 605,000 | 12.077 | 3.57% |
| 2024-01-23 | 0 | 11.78 | 11.66 | 11.78 | 11.18 | 11.90 | 695,000 | 8,073,140 | 11.616 | 11.78 | 11.66 | 11.78 | 11.18 | 11.90 | 695,000 | 11.616 | 4.06% |
| 2024-01-22 | 0 | 11.32 | 11.28 | 11.32 | 10.84 | 11.50 | 557,000 | 6,180,970 | 11.097 | 11.32 | 11.28 | 11.32 | 10.84 | 11.50 | 557,000 | 11.097 | -1.57% |
| 2024-01-19 | 0 | 11.50 | 11.50 | 11.74 | 11.46 | 12.04 | 379,000 | 4,479,810 | 11.820 | 11.50 | 11.50 | 11.74 | 11.46 | 12.04 | 379,000 | 11.820 | -3.20% |
| 2024-01-18 | 0 | 11.88 | 11.68 | 11.88 | 11.60 | 12.10 | 416,000 | 4,969,280 | 11.945 | 11.88 | 11.68 | 11.88 | 11.60 | 12.10 | 416,000 | 11.945 | 0.17% |
| 2024-01-17 | 0 | 11.86 | 11.56 | 11.86 | 11.50 | 11.96 | 384,500 | 4,511,010 | 11.732 | 11.86 | 11.56 | 11.86 | 11.50 | 11.96 | 384,500 | 11.732 | 2.60% |
| 2024-01-16 | 0 | 11.56 | 11.48 | 11.58 | 11.46 | 11.96 | 497,000 | 5,796,840 | 11.664 | 11.56 | 11.48 | 11.58 | 11.46 | 11.96 | 497,000 | 11.664 | -0.52% |
| 2024-01-15 | 0 | 11.62 | 11.60 | 11.72 | 11.40 | 11.98 | 435,000 | 5,081,020 | 11.681 | 11.62 | 11.60 | 11.72 | 11.40 | 11.98 | 435,000 | 11.681 | -1.86% |
| 2024-01-12 | 0 | 11.84 | 11.84 | 11.90 | 11.72 | 12.12 | 382,000 | 4,534,820 | 11.871 | 11.84 | 11.84 | 11.90 | 11.72 | 12.12 | 382,000 | 11.871 | -1.17% |
| 2024-01-11 | 0 | 11.98 | 11.86 | 11.98 | 11.70 | 12.10 | 329,000 | 3,940,150 | 11.976 | 11.98 | 11.86 | 11.98 | 11.70 | 12.10 | 329,000 | 11.976 | 0.00% |
| 2024-01-10 | 0 | 11.98 | 11.86 | 11.98 | 11.78 | 12.24 | 387,500 | 4,658,810 | 12.023 | 11.98 | 11.86 | 11.98 | 11.78 | 12.24 | 387,500 | 12.023 | -0.83% |
| 2024-01-09 | 0 | 12.08 | 11.90 | 12.08 | 11.68 | 12.30 | 421,500 | 5,119,610 | 12.146 | 12.08 | 11.90 | 12.08 | 11.68 | 12.30 | 421,500 | 12.146 | -1.31% |
| 2024-01-08 | 0 | 12.24 | 12.06 | 12.16 | 11.58 | 12.30 | 336,500 | 4,014,490 | 11.930 | 12.24 | 12.06 | 12.16 | 11.58 | 12.30 | 336,500 | 11.930 | 1.32% |
| 2024-01-05 | 0 | 12.08 | 11.88 | 12.08 | 11.70 | 12.10 | 398,000 | 4,763,830 | 11.969 | 12.08 | 11.88 | 12.08 | 11.70 | 12.10 | 398,000 | 11.969 | 1.51% |
| 2024-01-04 | 0 | 11.90 | 11.90 | 12.08 | 11.50 | 12.28 | 388,000 | 4,620,850 | 11.909 | 11.90 | 11.90 | 12.08 | 11.50 | 12.28 | 388,000 | 11.909 | 1.54% |
| 2024-01-03 | 0 | 11.72 | 11.72 | 11.88 | 11.70 | 12.32 | 239,000 | 2,839,510 | 11.881 | 11.72 | 11.72 | 11.88 | 11.70 | 12.32 | 239,000 | 11.881 | -3.14% |
| 2024-01-02 | 0 | 12.10 | 12.08 | 12.10 | 12.00 | 13.18 | 271,500 | 3,347,210 | 12.329 | 12.10 | 12.08 | 12.10 | 12.00 | 13.18 | 271,500 | 12.329 | -6.64% |
| 2023-12-29 | 0 | 12.96 | 12.94 | 12.96 | 12.44 | 13.02 | 2,047,500 | 26,055,950 | 12.726 | 12.96 | 12.94 | 12.96 | 12.44 | 13.02 | 2,047,500 | 12.726 | 1.41% |
| 2023-12-28 | 0 | 12.78 | 12.74 | 12.78 | 12.20 | 12.78 | 388,000 | 4,870,070 | 12.552 | 12.78 | 12.74 | 12.78 | 12.20 | 12.78 | 388,000 | 12.552 | 4.41% |
| 2023-12-27 | 0 | 12.24 | 12.24 | 12.32 | 12.00 | 12.90 | 506,500 | 6,279,290 | 12.397 | 12.24 | 12.24 | 12.32 | 12.00 | 12.90 | 506,500 | 12.397 | -1.13% |
| 2023-12-22 | 0 | 12.38 | 12.38 | 12.40 | 11.92 | 12.68 | 5,106,500 | 61,579,320 | 12.059 | 12.38 | 12.38 | 12.40 | 11.92 | 12.68 | 5,106,500 | 12.059 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy