WellCell Holdings Co., Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02477  2024-01-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 13.40 13.34 13.40 13.16 13.50 3,042,400 40,441,904 13.293 13.40 13.34 13.40 13.16 13.50 3,042,400 13.293 0.90%
2025-12-30 0 13.28 13.16 13.30 13.00 13.50 1,689,600 22,341,816 13.223 13.28 13.16 13.30 13.00 13.50 1,689,600 13.223 -0.30%
2025-12-29 0 13.32 13.25 13.32 13.17 13.78 692,800 9,275,408 13.388 13.32 13.25 13.32 13.17 13.78 692,800 13.388 -3.34%
2025-12-24 0 13.78 13.64 13.78 13.22 13.78 793,600 10,643,360 13.411 13.78 13.64 13.78 13.22 13.78 793,600 13.411 2.53%
2025-12-23 0 13.44 13.44 13.46 13.35 14.56 2,484,000 33,999,628 13.687 13.44 13.44 13.46 13.35 14.56 2,484,000 13.687 -5.95%
2025-12-22 0 14.29 14.26 14.29 13.91 14.65 5,420,800 77,039,892 14.212 14.29 14.26 14.29 13.91 14.65 5,420,800 14.212 2.73%
2025-12-19 0 13.91 13.90 13.94 13.40 14.48 3,194,400 44,924,264 14.063 13.91 13.90 13.94 13.40 14.48 3,194,400 14.063 -2.80%
2025-12-18 0 14.31 14.28 14.31 13.99 14.76 6,352,705 91,193,370 14.355 14.31 14.28 14.31 13.99 14.76 6,352,705 14.355 -0.28%
2025-12-17 0 14.35 14.20 14.35 13.90 14.48 1,599,877 22,729,280 14.207 14.35 14.20 14.35 13.90 14.48 1,599,877 14.207 2.28%
2025-12-16 0 14.03 14.01 14.04 13.82 14.50 4,672,000 65,548,288 14.030 14.03 14.01 14.04 13.82 14.50 4,672,000 14.030 -1.34%
2025-12-15 0 14.22 14.17 14.22 14.00 14.46 580,000 8,240,424 14.208 14.22 14.17 14.22 14.00 14.46 580,000 14.208 -0.97%
2025-12-12 0 14.36 14.36 14.40 14.31 15.15 2,300,800 33,572,656 14.592 14.36 14.36 14.40 14.31 15.15 2,300,800 14.592 -2.64%
2025-12-11 0 14.75 14.60 14.75 14.15 14.75 2,102,400 30,122,051 14.327 14.75 14.60 14.75 14.15 14.75 2,102,400 14.327 1.86%
2025-12-10 0 14.48 14.30 14.48 14.01 14.60 1,341,600 19,146,280 14.271 14.48 14.30 14.48 14.01 14.60 1,341,600 14.271 0.91%
2025-12-09 0 14.35 14.25 14.35 13.45 14.36 2,476,000 34,919,208 14.103 14.35 14.25 14.35 13.45 14.36 2,476,000 14.103 5.51%
2025-12-08 0 13.60 13.59 13.60 12.57 13.75 1,836,800 23,955,880 13.042 13.60 13.59 13.60 12.57 13.75 1,836,800 13.042 4.29%
2025-12-05 0 13.04 13.04 13.06 12.95 15.97 5,131,200 71,197,720 13.875 13.04 13.04 13.06 12.95 15.97 5,131,200 13.875 -17.78%
2025-12-04 0 15.86 15.85 15.86 15.70 16.28 3,957,600 63,401,120 16.020 15.86 15.85 15.86 15.70 16.28 3,957,600 16.020 0.51%
2025-12-03 0 15.78 15.70 15.78 15.10 15.80 3,154,401 48,767,479 15.460 15.78 15.70 15.78 15.10 15.80 3,154,401 15.460 2.87%
2025-12-02 0 15.34 15.33 15.36 14.86 15.40 3,011,200 45,785,960 15.205 15.34 15.33 15.36 14.86 15.40 3,011,200 15.205 3.02%
2025-12-01 0 14.89 14.89 14.90 14.24 15.04 4,195,200 61,968,664 14.771 14.89 14.89 14.90 14.24 15.04 4,195,200 14.771 3.40%
2025-11-28 0 14.40 14.35 14.40 13.98 14.40 2,241,600 31,756,208 14.167 14.40 14.35 14.40 13.98 14.40 2,241,600 14.167 3.00%
2025-11-27 0 13.98 13.86 13.98 13.82 14.42 1,711,200 23,936,116 13.988 13.98 13.86 13.98 13.82 14.42 1,711,200 13.988 -1.96%
2025-11-26 0 14.26 14.13 14.26 13.04 14.49 8,513,600 116,166,443 13.645 14.26 14.13 14.26 13.04 14.49 8,513,600 13.645 7.87%
2025-11-25 0 13.22 13.22 13.25 12.52 13.22 3,117,600 40,036,136 12.842 13.22 13.22 13.25 12.52 13.22 3,117,600 12.842 4.92%
2025-11-24 0 12.60 12.60 12.63 12.30 12.83 3,754,400 47,116,048 12.550 12.60 12.60 12.63 12.30 12.83 3,754,400 12.550 0.00%
2025-11-21 0 12.60 12.50 12.60 12.39 13.00 5,385,600 67,677,460 12.566 12.60 12.50 12.60 12.39 13.00 5,385,600 12.566 -1.56%
2025-11-20 0 12.80 12.76 12.80 12.06 12.84 5,034,400 62,537,600 12.422 12.80 12.76 12.80 12.06 12.84 5,034,400 12.422 3.98%
2025-11-19 0 12.31 12.27 12.31 11.81 12.35 1,595,200 19,342,052 12.125 12.31 12.27 12.31 11.81 12.35 1,595,200 12.125 0.90%
2025-11-18 0 12.20 12.20 12.25 11.32 12.25 4,390,400 50,461,688 11.494 12.20 12.20 12.25 11.32 12.25 4,390,400 11.494 6.27%
2025-11-17 0 11.48 11.34 11.48 10.95 11.54 835,200 9,365,106 11.213 11.48 11.34 11.48 10.95 11.54 835,200 11.213 1.86%
2025-11-14 0 11.27 11.21 11.27 11.17 11.95 896,800 10,328,216 11.517 11.27 11.21 11.27 11.17 11.95 896,800 11.517 -5.21%
2025-11-13 0 11.89 11.82 11.89 11.71 12.00 1,109,600 13,179,688 11.878 11.89 11.82 11.89 11.71 12.00 1,109,600 11.878 0.08%
2025-11-12 0 11.88 11.82 11.89 11.79 12.27 1,673,600 19,945,552 11.918 11.88 11.82 11.89 11.79 12.27 1,673,600 11.918 -2.06%
2025-11-11 0 12.13 12.08 12.13 11.93 12.20 2,637,600 31,760,872 12.042 12.13 12.08 12.13 11.93 12.20 2,637,600 12.042 1.08%
2025-11-10 0 12.00 11.96 12.00 11.89 12.48 4,448,000 53,336,354 11.991 12.00 11.96 12.00 11.89 12.48 4,448,000 11.991 -1.15%
2025-11-07 0 12.14 12.13 12.14 11.73 12.18 4,540,000 54,395,152 11.981 12.14 12.13 12.14 11.73 12.18 4,540,000 11.981 0.66%
2025-11-06 0 12.06 12.06 12.11 11.91 12.28 4,390,000 53,037,724 12.081 12.06 12.06 12.11 11.91 12.28 4,390,000 12.081 0.17%
2025-11-05 0 12.04 11.92 12.04 11.69 12.20 4,477,600 53,179,240 11.877 12.04 11.92 12.04 11.69 12.20 4,477,600 11.877 0.08%
2025-11-04 0 12.03 12.01 12.05 11.77 12.60 2,863,796 34,427,373 12.022 12.03 12.01 12.05 11.77 12.60 2,863,796 12.022 -3.76%
2025-11-03 0 12.50 12.50 12.51 12.50 12.99 1,168,800 14,806,160 12.668 12.50 12.50 12.51 12.50 12.99 1,168,800 12.668 -3.10%
2025-10-31 0 12.90 12.87 12.90 12.51 12.90 2,027,200 25,786,156 12.720 12.90 12.87 12.90 12.51 12.90 2,027,200 12.720 0.78%
2025-10-30 0 12.80 12.79 12.80 12.52 13.18 2,911,200 37,331,608 12.823 12.80 12.79 12.80 12.52 13.18 2,911,200 12.823 -2.22%
2025-10-28 0 13.09 13.09 13.10 12.81 13.50 2,418,400 31,950,480 13.211 13.09 13.09 13.10 12.81 13.50 2,418,400 13.211 -2.53%
2025-10-27 0 13.43 13.42 13.43 13.00 13.77 4,961,176 66,075,944 13.319 13.43 13.42 13.43 13.00 13.77 4,961,176 13.319 1.59%
2025-10-24 0 13.22 13.22 13.27 12.64 13.46 5,821,600 76,548,744 13.149 13.22 13.22 13.27 12.64 13.46 5,821,600 13.149 3.36%
2025-10-23 0 12.79 12.72 12.79 12.29 12.80 5,404,000 67,860,685 12.557 12.79 12.72 12.79 12.29 12.80 5,404,000 12.557 2.57%
2025-10-22 0 12.47 12.45 12.47 11.74 12.65 2,672,800 32,740,592 12.250 12.47 12.45 12.47 11.74 12.65 2,672,800 12.250 1.71%
2025-10-21 0 12.26 12.24 12.26 11.44 12.60 5,740,000 69,914,992 12.180 12.26 12.24 12.26 11.44 12.60 5,740,000 12.180 6.52%
2025-10-20 0 11.51 11.51 11.52 11.22 11.59 2,229,600 25,409,247 11.396 11.51 11.51 11.52 11.22 11.59 2,229,600 11.396 0.09%
2025-10-17 0 11.50 11.47 11.50 11.24 11.89 1,701,200 19,524,520 11.477 11.50 11.47 11.50 11.24 11.89 1,701,200 11.477 -1.03%
2025-10-16 0 11.62 11.52 11.62 11.42 11.94 2,040,800 23,751,984 11.639 11.62 11.52 11.62 11.42 11.94 2,040,800 11.639 -1.69%
2025-10-15 0 11.82 11.75 11.82 11.58 11.94 2,431,200 28,670,536 11.793 11.82 11.75 11.82 11.58 11.94 2,431,200 11.793 0.34%
2025-10-14 0 11.78 11.77 11.78 11.47 11.97 15,285,760 177,683,548 11.624 11.78 11.77 11.78 11.47 11.97 15,285,760 11.624 0.68%
2025-10-13 0 11.70 11.69 11.70 11.14 11.80 7,758,400 89,331,852 11.514 11.70 11.69 11.70 11.14 11.80 7,758,400 11.514 0.17%
2025-10-10 0 11.68 11.68 11.71 10.60 11.77 3,844,056 42,485,358 11.052 11.68 11.68 11.71 10.60 11.77 3,844,056 11.052 4.10%
2025-10-09 0 11.22 11.12 11.22 10.82 11.52 3,347,574 37,270,429 11.134 11.22 11.12 11.22 10.82 11.52 3,347,574 11.134 2.09%
2025-10-08 0 10.99 10.99 11.00 10.31 11.10 10,977,400 115,742,650 10.544 10.99 10.99 11.00 10.31 11.10 10,977,400 10.544 4.77%
2025-10-06 0 10.49 10.49 10.50 9.700 10.49 8,608,200 88,201,087 10.246 10.49 10.49 10.50 9.700 10.49 8,608,200 10.246 5.43%
2025-10-03 0 9.950 9.730 9.950 9.540 9.980 2,312,800 22,486,256 9.7225 9.950 9.730 9.950 9.540 9.980 2,312,800 9.7225 -0.70%
2025-10-02 0 10.02 9.920 10.02 9.660 10.30 3,387,200 33,688,500 9.9458 10.02 9.920 10.02 9.660 10.30 3,387,200 9.9458 -2.72%
2025-09-30 0 10.30 10.21 10.31 10.21 10.47 1,786,400 18,369,448 10.283 10.30 10.21 10.31 10.21 10.47 1,786,400 10.283 0.00%
2025-09-29 0 10.30 10.30 10.33 10.25 10.60 2,095,200 21,749,080 10.380 10.30 10.30 10.33 10.25 10.60 2,095,200 10.380 0.10%
2025-09-26 0 10.29 10.24 10.29 10.19 10.90 6,179,200 64,416,328 10.425 10.29 10.24 10.29 10.19 10.90 6,179,200 10.425 -4.10%
2025-09-25 0 10.73 10.72 10.75 10.49 10.89 2,000,000 21,335,592 10.668 10.73 10.72 10.75 10.49 10.89 2,000,000 10.668 -0.19%
2025-09-24 0 10.75 10.75 10.76 10.24 10.85 2,386,400 25,217,040 10.567 10.75 10.75 10.76 10.24 10.85 2,386,400 10.567 2.09%
2025-09-23 0 10.53 10.45 10.53 10.19 10.67 1,970,800 20,523,856 10.414 10.53 10.45 10.53 10.19 10.67 1,970,800 10.414 2.33%
2025-09-22 0 10.29 10.28 10.30 10.04 10.85 4,469,600 47,196,880 10.560 10.29 10.28 10.30 10.04 10.85 4,469,600 10.560 1.78%
2025-09-19 0 10.11 10.11 10.17 9.990 10.76 2,968,400 30,241,662 10.188 10.11 10.11 10.17 9.990 10.76 2,968,400 10.188 -4.17%
2025-09-18 0 10.55 10.54 10.55 9.800 11.11 5,884,000 62,048,148 10.545 10.55 10.54 10.55 9.800 11.11 5,884,000 10.545 6.78%
2025-09-17 0 9.880 9.880 9.900 9.160 9.900 3,864,840 36,961,084 9.5634 9.880 9.880 9.900 9.160 9.900 3,864,840 9.5634 7.04%
2025-09-16 0 9.230 9.180 9.230 9.100 9.350 4,437,000 41,018,744 9.2447 9.230 9.180 9.230 9.100 9.350 4,437,000 9.2447 -0.22%
2025-09-15 0 9.250 9.250 9.260 8.640 9.340 5,916,800 53,073,568 8.9700 9.250 9.250 9.260 8.640 9.340 5,916,800 8.9700 0.22%
2025-09-12 0 9.230 9.210 9.230 8.780 9.270 7,785,000 70,006,720 8.9925 9.230 9.210 9.230 8.780 9.270 7,785,000 8.9925 2.33%
2025-09-11 0 9.020 9.020 9.050 8.700 9.380 5,059,200 45,885,342 9.0697 9.020 9.020 9.050 8.700 9.380 5,059,200 9.0697 -1.42%
2025-09-10 0 9.150 9.100 9.150 8.510 9.290 5,626,400 49,680,384 8.8299 9.150 9.100 9.150 8.510 9.290 5,626,400 8.8299 6.27%
2025-09-09 0 8.610 8.530 8.610 7.890 8.630 7,492,400 62,358,192 8.3229 8.610 8.530 8.610 7.890 8.630 7,492,400 8.3229 8.99%
2025-09-08 0 7.900 7.850 7.900 7.340 7.900 4,676,000 35,825,496 7.6616 7.900 7.850 7.900 7.340 7.900 4,676,000 7.6616 5.61%
2025-09-05 0 7.480 7.480 7.490 7.120 7.500 6,092,000 44,589,208 7.3193 7.480 7.480 7.490 7.120 7.500 6,092,000 7.3193 2.19%
2025-09-04 0 7.320 7.320 7.330 6.860 7.330 6,753,600 47,525,976 7.0371 7.320 7.320 7.330 6.860 7.330 6,753,600 7.0371 4.57%
2025-09-03 0 7.000 6.990 7.000 6.920 7.170 18,698,400 131,133,384 7.0131 7.000 6.990 7.000 6.920 7.170 18,698,400 7.0131 0.86%
2025-09-02 0 6.940 6.890 6.940 6.880 7.200 1,924,800 13,463,040 6.9945 6.940 6.890 6.940 6.880 7.200 1,924,800 6.9945 -0.72%
2025-09-01 0 6.990 6.910 6.990 6.700 7.150 7,236,800 49,863,656 6.8903 6.990 6.910 6.990 6.700 7.150 7,236,800 6.8903 -3.05%
2025-08-29 0 7.210 7.150 7.210 7.050 7.350 1,996,800 14,442,072 7.2326 7.210 7.150 7.210 7.050 7.350 1,996,800 7.2326 -0.55%
2025-08-28 0 7.250 7.250 7.260 7.110 7.400 1,948,000 14,174,432 7.2764 7.250 7.250 7.260 7.110 7.400 1,948,000 7.2764 -0.28%
2025-08-27 0 7.270 7.260 7.270 7.160 7.330 4,131,020 29,979,103 7.2571 7.270 7.260 7.270 7.160 7.330 4,131,020 7.2571 1.68%
2025-08-26 0 7.150 7.140 7.180 7.130 7.340 2,538,400 18,339,952 7.2250 7.150 7.140 7.180 7.130 7.340 2,538,400 7.2250 -0.83%
2025-08-25 0 7.210 7.070 7.210 6.950 7.480 2,823,200 20,153,184 7.1384 7.210 7.070 7.210 6.950 7.480 2,823,200 7.1384 0.14%
2025-08-22 0 7.200 7.200 7.230 7.130 7.540 2,699,200 19,540,136 7.2392 7.200 7.200 7.230 7.130 7.540 2,699,200 7.2392 -3.23%
2025-08-21 0 7.440 7.420 7.440 7.350 7.540 2,882,400 21,421,304 7.4318 7.440 7.420 7.440 7.350 7.540 2,882,400 7.4318 -0.80%
2025-08-20 0 7.500 7.480 7.510 7.400 7.750 8,960,000 67,025,544 7.4805 7.500 7.480 7.510 7.400 7.750 8,960,000 7.4805 -1.57%
2025-08-19 0 7.620 7.600 7.620 7.540 7.760 7,434,996 57,091,825 7.6788 7.620 7.600 7.620 7.540 7.760 7,434,996 7.6788 -0.91%
2025-08-18 0 7.690 7.690 7.700 7.540 7.870 4,268,000 33,108,220 7.7573 7.690 7.690 7.700 7.540 7.870 4,268,000 7.7573 0.52%
2025-08-15 0 7.650 7.590 7.650 7.470 7.780 5,316,800 40,543,444 7.6255 7.650 7.590 7.650 7.470 7.780 5,316,800 7.6255 1.73%
2025-08-14 0 7.520 7.510 7.520 7.430 7.700 3,966,400 29,881,656 7.5337 7.520 7.510 7.520 7.430 7.700 3,966,400 7.5337 -0.53%
2025-08-13 0 7.560 7.510 7.560 7.460 7.680 2,556,000 19,250,812 7.5316 7.560 7.510 7.560 7.460 7.680 2,556,000 7.5316 0.80%
2025-08-12 0 7.500 7.480 7.500 7.420 7.690 999,600 7,546,996 7.5500 7.500 7.480 7.500 7.420 7.690 999,600 7.5500 0.54%
2025-08-11 0 7.460 7.460 7.510 7.400 7.760 2,803,200 21,128,096 7.5371 7.460 7.460 7.510 7.400 7.760 2,803,200 7.5371 0.00%
2025-08-08 0 7.460 7.460 7.520 7.450 7.690 2,317,600 17,460,976 7.5341 7.460 7.460 7.520 7.450 7.690 2,317,600 7.5341 -2.36%
2025-08-07 0 7.640 7.590 7.650 7.490 7.770 1,373,000 10,441,274 7.6047 7.640 7.590 7.650 7.490 7.770 1,373,000 7.6047 -0.91%
2025-08-06 0 7.710 7.690 7.720 7.500 7.990 3,664,000 28,471,832 7.7707 7.710 7.690 7.720 7.500 7.990 3,664,000 7.7707 1.72%
2025-08-05 0 7.580 7.530 7.580 7.430 7.720 1,076,000 8,136,992 7.5623 7.580 7.530 7.580 7.430 7.720 1,076,000 7.5623 0.80%
2025-08-04 0 7.520 7.510 7.520 7.440 7.710 1,030,400 7,760,272 7.5313 7.520 7.510 7.520 7.440 7.710 1,030,400 7.5313 0.27%
2025-08-01 0 7.500 7.500 7.520 7.480 8.160 2,856,000 21,962,011 7.6898 7.500 7.500 7.520 7.480 8.160 2,856,000 7.6898 -7.64%
2025-07-31 0 8.120 8.120 8.130 7.930 8.430 3,685,600 30,159,752 8.1831 8.120 8.120 8.130 7.930 8.430 3,685,600 8.1831 -4.25%
2025-07-30 0 8.480 8.420 8.480 8.250 8.550 2,312,800 19,438,616 8.4048 8.480 8.420 8.480 8.250 8.550 2,312,800 8.4048 -1.05%
2025-07-29 0 8.570 8.500 8.570 8.400 8.590 1,060,000 9,008,640 8.4987 8.570 8.500 8.570 8.400 8.590 1,060,000 8.4987 -0.46%
2025-07-28 0 8.610 8.600 8.610 8.320 8.730 1,483,200 12,638,600 8.5212 8.610 8.600 8.610 8.320 8.730 1,483,200 8.5212 2.01%
2025-07-25 0 8.440 8.440 8.450 8.380 8.950 2,828,200 24,405,173 8.6292 8.440 8.440 8.450 8.380 8.950 2,828,200 8.6292 -4.09%
2025-07-24 0 8.800 8.790 8.800 8.800 9.690 4,556,000 41,847,707 9.1852 8.800 8.790 8.800 8.800 9.690 4,556,000 9.1852 -3.51%
2025-07-23 0 9.120 9.120 9.130 8.640 9.600 8,700,180 79,878,595 9.1813 9.120 9.120 9.130 8.640 9.600 8,700,180 9.1813 4.35%
2025-07-22 0 8.740 8.740 8.750 7.860 8.800 13,020,700 108,339,547 8.3206 8.740 8.740 8.750 7.860 8.800 13,020,700 8.3206 18.11%
2025-07-21 0 7.400 7.400 7.410 5.780 7.630 16,384,000 106,930,276 6.5265 7.400 7.400 7.410 5.780 7.630 16,384,000 6.5265 -6.57%
2025-07-18 0 7.920 7.900 7.930 7.760 8.560 6,647,200 54,194,800 8.1530 7.920 7.900 7.930 7.760 8.560 6,647,200 8.1530 -2.94%
2025-07-17 0 8.160 8.160 8.250 7.490 8.270 3,291,200 26,103,944 7.9314 8.160 8.160 8.250 7.490 8.270 3,291,200 7.9314 8.37%
2025-07-16 0 7.530 7.530 7.590 7.380 7.850 8,643,200 65,752,112 7.6074 7.530 7.530 7.590 7.380 7.850 8,643,200 7.6074 0.13%
2025-07-15 0 7.520 7.520 7.530 7.200 7.700 5,063,200 37,723,248 7.4505 7.520 7.520 7.530 7.200 7.700 5,063,200 7.4505 3.16%
2025-07-14 0 7.290 7.290 7.350 7.120 7.490 5,317,600 38,361,129 7.2140 7.290 7.290 7.350 7.120 7.490 5,317,600 7.2140 -1.49%
2025-07-11 0 7.400 7.400 7.430 6.980 7.900 9,305,600 69,577,912 7.4770 7.400 7.400 7.430 6.980 7.900 9,305,600 7.4770 4.52%
2025-07-10 0 7.080 6.970 7.080 6.720 7.090 4,737,600 32,613,528 6.8840 7.080 6.970 7.080 6.720 7.090 4,737,600 6.8840 4.12%
2025-07-09 0 6.800 6.780 6.800 6.680 6.980 4,332,800 29,457,800 6.7988 6.800 6.780 6.800 6.680 6.980 4,332,800 6.7988 1.19%
2025-07-08 0 6.720 6.720 6.780 6.610 6.890 1,186,400 7,995,344 6.7392 6.720 6.720 6.780 6.610 6.890 1,186,400 6.7392 -1.47%
2025-07-07 0 6.820 6.780 6.820 6.700 6.920 2,112,000 14,277,656 6.7603 6.820 6.780 6.820 6.700 6.920 2,112,000 6.7603 -1.45%
2025-07-04 0 6.920 6.910 6.920 6.780 6.960 1,227,200 8,430,312 6.8696 6.920 6.910 6.920 6.780 6.960 1,227,200 6.8696 1.17%
2025-07-03 0 6.840 6.830 6.840 6.620 7.040 1,864,000 12,553,160 6.7345 6.840 6.830 6.840 6.620 7.040 1,864,000 6.7345 1.33%
2025-07-02 0 6.750 6.750 6.760 6.680 6.920 2,943,200 19,944,792 6.7766 6.750 6.750 6.760 6.680 6.920 2,943,200 6.7766 -2.46%
2025-06-30 0 6.920 6.870 6.920 6.810 7.080 3,060,000 21,180,128 6.9216 6.920 6.870 6.920 6.810 7.080 3,060,000 6.9216 -1.28%
2025-06-27 0 7.010 7.000 7.010 6.870 7.010 1,360,000 9,431,264 6.9348 7.010 7.000 7.010 6.870 7.010 1,360,000 6.9348 1.01%
2025-06-26 0 6.940 6.940 6.950 6.810 7.030 1,001,600 6,926,864 6.9158 6.940 6.940 6.950 6.810 7.030 1,001,600 6.9158 -0.14%
2025-06-25 0 6.950 6.950 7.020 6.830 7.160 3,812,000 26,546,318 6.9639 6.950 6.950 7.020 6.830 7.160 3,812,000 6.9639 -0.86%
2025-06-24 0 7.010 7.010 7.050 6.930 7.200 3,287,200 23,157,576 7.0448 7.010 7.010 7.050 6.930 7.200 3,287,200 7.0448 -0.43%
2025-06-23 0 7.040 6.980 7.040 6.650 7.120 1,885,600 13,068,440 6.9307 7.040 6.980 7.040 6.650 7.120 1,885,600 6.9307 2.92%
2025-06-20 0 6.840 6.780 6.840 6.540 6.950 1,110,400 7,391,288 6.6564 6.840 6.780 6.840 6.540 6.950 1,110,400 6.6564 1.79%
2025-06-19 0 6.720 6.700 6.720 6.390 6.820 2,480,532 16,219,939 6.5389 6.720 6.700 6.720 6.390 6.820 2,480,532 6.5389 2.28%
2025-06-18 0 6.570 6.540 6.570 6.510 6.960 3,956,800 26,139,256 6.6062 6.570 6.540 6.570 6.510 6.960 3,956,800 6.6062 -2.67%
2025-06-17 0 6.750 6.750 6.780 6.690 7.060 3,058,600 20,909,029 6.8361 6.750 6.750 6.780 6.690 7.060 3,058,600 6.8361 -2.88%
2025-06-16 0 6.950 6.920 6.950 6.870 7.070 1,472,800 10,222,816 6.9411 6.950 6.920 6.950 6.870 7.070 1,472,800 6.9411 -1.70%
2025-06-13 0 7.070 7.050 7.070 6.940 7.120 912,800 6,401,264 7.0128 7.070 7.050 7.070 6.940 7.120 912,800 7.0128 1.00%
2025-06-12 0 7.000 6.970 7.000 6.960 7.160 6,398,400 44,900,392 7.0174 7.000 6.970 7.000 6.960 7.160 6,398,400 7.0174 0.00%
2025-06-11 0 7.000 7.000 7.010 6.960 7.190 2,328,000 16,370,336 7.0319 7.000 7.000 7.010 6.960 7.190 2,328,000 7.0319 -1.27%
2025-06-10 0 7.090 7.020 7.090 7.010 7.180 1,228,280 8,688,080 7.0734 7.090 7.020 7.090 7.010 7.180 1,228,280 7.0734 1.00%
2025-06-09 0 7.020 6.990 7.020 6.920 7.260 986,400 6,886,048 6.9810 7.020 6.990 7.020 6.920 7.260 986,400 6.9810 -0.99%
2025-06-06 0 7.090 7.080 7.090 6.900 7.360 3,163,200 22,455,624 7.0990 7.090 7.080 7.090 6.900 7.360 3,163,200 7.0990 0.85%
2025-06-05 0 7.030 7.030 7.050 6.860 7.210 3,958,400 27,849,536 7.0356 7.030 7.030 7.050 6.860 7.210 3,958,400 7.0356 -0.57%
2025-06-04 0 7.070 7.060 7.070 6.910 7.360 2,569,600 18,344,376 7.1390 7.070 7.060 7.070 6.910 7.360 2,569,600 7.1390 -0.70%
2025-06-03 0 7.120 7.060 7.120 6.990 7.380 1,936,800 13,795,000 7.1226 7.120 7.060 7.120 6.990 7.380 1,936,800 7.1226 1.57%
2025-06-02 0 7.010 7.010 7.080 6.740 7.640 8,624,800 59,896,616 6.9447 7.010 7.010 7.080 6.740 7.640 8,624,800 6.9447 -8.25%
2025-05-30 0 7.640 7.610 7.640 6.960 8.150 9,216,000 69,094,776 7.4973 7.640 7.610 7.640 6.960 8.150 9,216,000 7.4973 8.52%
2025-05-29 0 7.040 7.010 7.040 6.910 7.090 2,890,400 20,241,520 7.0030 7.040 7.010 7.040 6.910 7.090 2,890,400 7.0030 0.43%
2025-05-28 0 7.010 7.010 7.030 6.990 7.320 1,944,000 13,926,013 7.1636 7.010 7.010 7.030 6.990 7.320 1,944,000 7.1636 -0.99%
2025-05-27 0 7.080 7.040 7.080 6.910 7.180 1,601,600 11,269,164 7.0362 7.080 7.040 7.080 6.910 7.180 1,601,600 7.0362 0.57%
2025-05-26 0 7.040 7.040 7.060 6.520 7.210 1,028,000 7,079,572 6.8867 7.040 7.040 7.060 6.520 7.210 1,028,000 6.8867 0.28%
2025-05-23 0 7.020 7.010 7.020 6.890 7.250 2,678,400 18,884,373 7.0506 7.020 7.010 7.020 6.890 7.250 2,678,400 7.0506 -4.10%
2025-05-22 0 7.320 7.320 7.350 7.200 7.500 1,541,600 11,369,196 7.3749 7.320 7.320 7.350 7.200 7.500 1,541,600 7.3749 -2.01%
2025-05-21 0 7.470 7.400 7.470 7.300 7.580 1,288,000 9,562,892 7.4246 7.470 7.400 7.470 7.300 7.580 1,288,000 7.4246 0.00%
2025-05-20 0 7.470 7.460 7.470 7.140 7.500 1,962,400 14,365,240 7.3202 7.470 7.460 7.470 7.140 7.500 1,962,400 7.3202 3.03%
2025-05-19 0 7.250 7.230 7.250 7.040 7.350 1,893,600 13,656,552 7.2120 7.250 7.230 7.250 7.040 7.350 1,893,600 7.2120 1.12%
2025-05-16 0 7.170 7.040 7.170 6.420 7.190 3,452,000 23,467,056 6.7981 7.170 7.040 7.170 6.420 7.190 3,452,000 6.7981 1.99%
2025-05-15 0 7.030 7.020 7.070 7.000 7.350 2,320,000 16,696,654 7.1968 7.030 7.020 7.070 7.000 7.350 2,320,000 7.1968 -0.85%
2025-05-14 0 7.090 7.080 7.090 7.000 7.470 2,264,420 16,165,963 7.1391 7.090 7.080 7.090 7.000 7.470 2,264,420 7.1391 -2.07%
2025-05-13 0 7.240 7.160 7.240 6.860 7.470 2,426,400 17,268,440 7.1169 7.240 7.160 7.240 6.860 7.470 2,426,400 7.1169 3.43%
2025-05-12 0 7.000 6.990 7.000 6.810 7.250 1,602,400 11,175,280 6.9741 7.000 6.990 7.000 6.810 7.250 1,602,400 6.9741 -0.14%
2025-05-09 0 7.010 6.940 7.010 6.870 7.060 1,844,800 12,847,992 6.9644 7.010 6.940 7.010 6.870 7.060 1,844,800 6.9644 0.14%
2025-05-08 0 7.000 7.000 7.010 6.890 7.300 2,284,000 16,194,032 7.0902 7.000 7.000 7.010 6.890 7.300 2,284,000 7.0902 -2.37%
2025-05-07 0 7.170 7.170 7.280 6.960 7.680 2,614,700 19,043,412 7.2832 7.170 7.170 7.280 6.960 7.680 2,614,700 7.2832 2.28%
2025-05-06 0 7.010 7.010 7.020 6.820 7.410 3,874,800 27,010,296 6.9708 7.010 7.010 7.020 6.820 7.410 3,874,800 6.9708 -3.58%
2025-05-02 0 7.270 7.270 7.280 6.870 7.600 3,587,200 25,183,616 7.0204 7.270 7.270 7.280 6.870 7.600 3,587,200 7.0204 0.55%
2025-04-30 0 7.230 7.220 7.230 7.080 7.340 9,061,600 64,714,898 7.1417 7.230 7.220 7.230 7.080 7.340 9,061,600 7.1417 0.28%
2025-04-29 0 7.210 7.210 7.310 7.000 7.430 1,501,700 10,768,536 7.1709 7.210 7.210 7.310 7.000 7.430 1,501,700 7.1709 -1.23%
2025-04-28 0 7.300 7.270 7.360 7.200 7.600 2,226,400 16,371,003 7.3531 7.300 7.270 7.360 7.200 7.600 2,226,400 7.3531 -0.95%
2025-04-25 0 7.370 7.370 7.460 7.020 7.790 3,045,600 22,605,312 7.4223 7.370 7.370 7.460 7.020 7.790 3,045,600 7.4223 0.00%
2025-04-24 0 7.370 7.370 7.380 7.100 7.570 1,966,000 14,343,117 7.2956 7.370 7.370 7.380 7.100 7.570 1,966,000 7.2956 0.14%
2025-04-23 0 7.360 7.360 7.370 7.200 7.880 2,298,400 17,152,767 7.4629 7.360 7.360 7.370 7.200 7.880 2,298,400 7.4629 1.24%
2025-04-22 0 7.270 7.270 7.360 6.860 8.300 6,330,000 45,291,716 7.1551 7.270 7.270 7.360 6.860 8.300 6,330,000 7.1551 -8.09%
2025-04-17 0 7.910 7.840 7.910 7.570 8.750 3,593,600 28,500,032 7.9308 7.910 7.840 7.910 7.570 8.750 3,593,600 7.9308 -9.18%
2025-04-16 0 8.710 8.560 8.710 8.350 10.02 3,784,819 34,122,775 9.0157 8.710 8.560 8.710 8.350 10.02 3,784,819 9.0157 -7.54%
2025-04-15 0 9.420 9.400 9.420 8.630 9.480 2,450,037 22,715,101 9.2713 9.420 9.400 9.420 8.630 9.480 2,450,037 9.2713 9.15%
2025-04-14 0 8.630 8.540 8.630 8.450 9.320 3,641,600 32,031,534 8.7960 8.630 8.540 8.630 8.450 9.320 3,641,600 8.7960 2.13%
2025-04-11 0 8.450 8.390 8.450 8.050 8.520 2,169,200 18,025,546 8.3098 8.450 8.390 8.450 8.050 8.520 2,169,200 8.3098 3.17%
2025-04-10 0 8.190 8.150 8.190 7.990 8.630 2,968,000 24,603,520 8.2896 8.190 8.150 8.190 7.990 8.630 2,968,000 8.2896 0.86%
2025-04-09 0 8.120 8.050 8.120 7.640 8.140 2,630,336 20,852,575 7.9277 8.120 8.050 8.120 7.640 8.140 2,630,336 7.9277 0.25%
2025-04-08 0 8.100 8.020 8.100 7.530 8.190 4,756,080 37,523,626 7.8896 8.100 8.020 8.100 7.530 8.190 4,756,080 7.8896 3.85%
2025-04-07 0 7.800 7.800 7.810 7.590 8.840 5,348,000 43,165,120 8.0713 7.800 7.800 7.810 7.590 8.840 5,348,000 8.0713 -14.57%
2025-04-03 0 9.130 9.090 9.130 8.840 10.18 2,937,100 27,201,398 9.2613 9.130 9.090 9.130 8.840 10.18 2,937,100 9.2613 -8.88%
2025-04-02 0 10.02 9.880 10.02 9.710 10.26 2,224,000 22,163,120 9.9654 10.02 9.880 10.02 9.710 10.26 2,224,000 9.9654 -1.76%
2025-04-01 0 10.20 10.20 10.38 10.20 10.64 1,464,000 15,159,840 10.355 10.20 10.20 10.38 10.20 10.64 1,464,000 10.355 -3.04%
2025-03-31 0 10.52 10.48 10.52 10.40 10.92 1,416,400 15,127,992 10.681 10.52 10.48 10.52 10.40 10.92 1,416,400 10.681 0.43%
2025-03-28 0 20.95 20.80 20.95 19.96 20.95 1,112,000 22,828,920 20.530 10.48 10.40 10.48 9.980 10.48 2,224,000 10.265 3.20%
2025-03-27 0 20.30 20.25 20.30 19.72 21.95 2,237,300 45,689,449 20.422 10.15 10.13 10.15 9.860 10.98 4,474,600 10.211 -6.67%
2025-03-26 0 21.75 21.60 21.75 21.40 22.15 852,000 18,461,000 21.668 10.88 10.80 10.88 10.70 11.07 1,704,000 10.834 0.93%
2025-03-25 0 21.55 21.55 21.95 21.40 22.40 1,524,000 33,176,664 21.769 10.77 10.77 10.98 10.70 11.20 3,048,000 10.885 -2.05%
2025-03-24 0 22.00 22.00 22.25 20.70 22.55 1,408,000 30,387,400 21.582 11.00 11.00 11.13 10.35 11.27 2,816,000 10.791 1.15%
2025-03-21 0 21.75 21.40 21.75 21.50 22.85 908,000 20,111,000 22.149 10.88 10.70 10.88 10.75 11.43 1,816,000 11.074 -4.81%
2025-03-20 0 22.85 22.65 22.85 22.35 23.05 1,012,000 22,982,600 22.710 11.43 11.32 11.43 11.18 11.52 2,024,000 11.355 -0.65%
2025-03-19 0 23.00 22.70 23.00 22.70 23.15 628,000 14,409,800 22.946 11.50 11.35 11.50 11.35 11.57 1,256,000 11.473 0.00%
2025-03-18 0 23.00 22.80 23.00 22.75 23.45 612,000 14,066,200 22.984 11.50 11.40 11.50 11.38 11.73 1,224,000 11.492 1.10%
2025-03-17 0 22.75 22.75 22.80 22.20 23.10 944,000 21,441,200 22.713 11.38 11.38 11.40 11.10 11.55 1,888,000 11.357 -1.52%
2025-03-14 0 23.10 22.30 23.10 22.35 23.30 1,018,400 23,288,600 22.868 11.55 11.15 11.55 11.18 11.65 2,036,800 11.434 1.99%
2025-03-13 0 22.65 22.30 22.65 21.90 22.80 1,768,000 39,722,000 22.467 11.32 11.15 11.32 10.95 11.40 3,536,000 11.234 1.57%
2025-03-12 0 22.30 22.30 22.45 21.00 22.65 1,844,922 41,269,667 22.369 11.15 11.15 11.23 10.50 11.32 3,689,844 11.185 2.76%
2025-03-11 0 21.70 21.70 21.75 19.22 21.85 2,310,600 47,707,534 20.647 10.85 10.85 10.88 9.610 10.93 4,621,200 10.324 9.15%
2025-03-10 0 19.88 19.82 19.94 19.80 23.30 2,956,000 61,637,950 20.852 9.940 9.910 9.970 9.900 11.65 5,912,000 10.426 -12.04%
2025-03-07 0 22.60 22.60 22.85 22.60 24.00 1,612,000 37,460,600 23.239 11.30 11.30 11.43 11.30 12.00 3,224,000 11.619 -3.83%
2025-03-06 0 23.50 23.40 23.65 23.30 24.25 1,108,000 26,130,800 23.584 11.75 11.70 11.82 11.65 12.13 2,216,000 11.792 0.00%
2025-03-05 0 23.50 23.50 23.80 22.80 23.80 1,014,600 23,526,830 23.188 11.75 11.75 11.90 11.40 11.90 2,029,200 11.594 1.73%
2025-03-04 0 23.10 22.85 23.15 22.65 23.50 828,000 19,044,600 23.001 11.55 11.43 11.57 11.32 11.75 1,656,000 11.500 0.43%
2025-03-03 0 23.00 22.75 23.05 21.65 23.25 1,172,800 26,611,400 22.690 11.50 11.38 11.52 10.82 11.63 2,345,600 11.345 2.22%
2025-02-28 0 22.50 22.50 23.15 22.35 23.85 1,342,100 31,010,090 23.106 11.25 11.25 11.57 11.18 11.93 2,684,200 11.553 -3.85%
2025-02-27 0 23.40 23.35 23.65 23.05 23.95 1,068,000 24,969,000 23.379 11.70 11.68 11.82 11.52 11.98 2,136,000 11.690 -0.85%
2025-02-26 0 23.60 23.35 23.60 23.10 24.25 1,169,333 27,656,295 23.651 11.80 11.68 11.80 11.55 12.13 2,338,666 11.826 2.16%
2025-02-25 0 23.10 23.10 23.45 23.10 25.10 2,111,000 50,435,378 23.892 11.55 11.55 11.73 11.55 12.55 4,222,000 11.946 -7.60%
2025-02-24 0 25.00 24.80 25.00 23.80 25.60 2,708,000 67,279,000 24.845 12.50 12.40 12.50 11.90 12.80 5,416,000 12.422 5.26%
2025-02-21 0 23.75 23.60 23.80 22.80 23.80 1,367,100 31,662,055 23.160 11.88 11.80 11.90 11.40 11.90 2,734,200 11.580 2.15%
2025-02-20 0 23.25 23.25 23.30 22.65 24.10 1,500,000 34,701,800 23.135 11.63 11.63 11.65 11.32 12.05 3,000,000 11.567 -3.33%
2025-02-19 0 24.05 23.40 24.05 22.60 25.55 1,252,000 29,286,800 23.392 12.02 11.70 12.02 11.30 12.77 2,504,000 11.696 -3.02%
2025-02-18 0 24.80 24.35 24.80 24.20 26.65 1,844,000 46,559,294 25.249 12.40 12.18 12.40 12.10 13.32 3,688,000 12.625 -0.60%
2025-02-17 0 24.95 24.60 24.95 22.45 25.00 3,762,000 87,781,800 23.334 12.48 12.30 12.48 11.23 12.50 7,524,000 11.667 8.95%
2025-02-14 0 22.90 22.80 23.00 22.45 24.75 1,882,200 43,960,923 23.356 11.45 11.40 11.50 11.23 12.38 3,764,400 11.678 -4.18%
2025-02-13 0 23.90 23.80 23.90 22.00 26.45 2,610,600 63,414,866 24.291 11.95 11.90 11.95 11.00 13.23 5,221,200 12.146 -4.78%
2025-02-12 0 25.10 25.10 25.25 20.25 26.00 2,956,000 70,095,235 23.713 12.55 12.55 12.63 10.13 13.00 5,912,000 11.856 25.50%
2025-02-11 0 20.00 20.00 20.10 17.62 20.30 1,743,000 33,098,580 18.989 10.00 10.00 10.05 8.810 10.15 3,486,000 9.4947 9.41%
2025-02-10 0 18.28 18.26 18.28 17.76 19.70 2,133,000 40,165,980 18.831 9.140 9.130 9.140 8.880 9.850 4,266,000 9.4154 4.10%
2025-02-07 0 17.56 17.54 17.68 16.20 18.60 4,044,000 71,031,920 17.565 8.780 8.770 8.840 8.100 9.300 8,088,000 8.7824 9.07%
2025-02-06 0 16.10 16.10 16.12 12.64 16.10 3,312,000 46,474,240 14.032 8.050 8.050 8.060 6.320 8.050 6,624,000 7.0160 27.78%
2025-02-05 0 12.60 12.60 12.64 11.88 12.66 952,000 11,766,480 12.360 6.300 6.300 6.320 5.940 6.330 1,904,000 6.1799 5.35%
2025-02-04 0 11.96 11.94 12.08 11.80 12.30 456,000 5,488,720 12.037 5.980 5.970 6.040 5.900 6.150 912,000 6.0183 0.84%
2025-02-03 0 11.86 11.52 11.86 11.48 12.44 588,000 7,051,520 11.992 5.930 5.760 5.930 5.740 6.220 1,176,000 5.9962 1.54%
2025-01-28 0 11.68 11.66 11.68 11.02 11.78 1,024,000 11,881,680 11.603 5.840 5.830 5.840 5.510 5.890 2,048,000 5.8016 4.47%
2025-01-27 0 11.18 11.18 11.22 10.82 11.52 1,184,000 13,382,680 11.303 5.590 5.590 5.610 5.410 5.760 2,368,000 5.6515 1.64%
2025-01-24 0 11.00 11.00 11.10 10.88 11.72 3,984,600 44,308,848 11.120 5.500 5.500 5.550 5.440 5.860 7,969,200 5.5600 -4.84%
2025-01-23 0 11.56 11.22 11.56 10.90 11.88 864,000 9,756,488 11.292 5.780 5.610 5.780 5.450 5.940 1,728,000 5.6461 -0.69%
2025-01-22 0 11.64 11.64 11.68 11.50 12.08 2,792,000 32,522,000 11.648 5.820 5.820 5.840 5.750 6.040 5,584,000 5.8241 -0.34%
2025-01-21 0 11.68 11.68 11.70 11.22 12.00 3,517,000 40,886,860 11.625 5.840 5.840 5.850 5.610 6.000 7,034,000 5.8127 2.82%
2025-01-20 0 11.36 11.12 11.40 11.10 11.66 5,208,000 58,816,640 11.294 5.680 5.560 5.700 5.550 5.830 10,416,000 5.6468 -2.91%
2025-01-17 0 11.70 11.70 11.72 11.06 11.98 3,492,000 39,347,520 11.268 5.850 5.850 5.860 5.530 5.990 6,984,000 5.6340 -0.85%
2025-01-16 0 11.80 11.64 11.80 11.20 12.24 3,652,000 42,395,680 11.609 5.900 5.820 5.900 5.600 6.120 7,304,000 5.8044 0.17%
2025-01-15 0 11.78 11.50 11.86 10.90 12.48 5,296,000 61,796,920 11.669 5.890 5.750 5.930 5.450 6.240 10,592,000 5.8343 4.62%
2025-01-14 0 11.26 11.12 11.26 10.80 13.46 6,412,000 78,376,400 12.223 5.630 5.560 5.630 5.400 6.730 12,824,000 6.1117 -12.03%
2025-01-13 0 12.80 12.50 12.80 12.10 13.48 3,752,000 46,809,600 12.476 6.400 6.250 6.400 6.050 6.740 7,504,000 6.2380 -0.78%
2025-01-10 0 12.90 12.90 12.94 12.36 13.94 5,240,000 68,868,320 13.143 6.450 6.450 6.470 6.180 6.970 10,480,000 6.5714 -6.66%
2025-01-09 0 13.82 13.80 13.84 12.48 15.10 7,324,920 102,392,043 13.979 6.910 6.900 6.920 6.240 7.550 14,649,840 6.9893 8.65%
2025-01-08 0 12.72 12.68 12.78 11.00 14.80 12,796,000 161,668,240 12.634 6.360 6.340 6.390 5.500 7.400 25,592,000 6.3171 3.75%
2025-01-07 0 12.26 12.24 12.30 6.600 13.22 17,145,910 179,238,112 10.454 6.130 6.120 6.150 3.300 6.610 34,291,820 5.2268 87.46%
2025-01-06 0 6.540 6.540 6.550 6.290 6.700 3,272,000 21,648,240 6.6162 3.270 3.270 3.275 3.145 3.350 6,544,000 3.3081 2.03%
2025-01-03 0 6.410 6.410 6.490 6.170 6.500 4,720,000 30,622,480 6.4878 3.205 3.205 3.245 3.085 3.250 9,440,000 3.2439 -0.16%
2025-01-02 0 6.420 6.410 6.420 6.190 6.600 5,788,000 37,790,560 6.5291 3.210 3.205 3.210 3.095 3.300 11,576,000 3.2646 0.00%
2024-12-31 0 6.420 6.420 6.540 6.370 6.620 3,532,000 23,121,600 6.5463 3.210 3.210 3.270 3.185 3.310 7,064,000 3.2732 -0.31%
2024-12-30 0 6.440 6.440 6.500 6.210 6.600 2,304,300 14,954,920 6.4900 3.220 3.220 3.250 3.105 3.300 4,608,600 3.2450 3.54%
2024-12-27 0 6.220 6.220 6.320 5.740 6.600 2,576,000 16,247,660 6.3073 3.110 3.110 3.160 2.870 3.300 5,152,000 3.1537 5.60%
2024-12-24 0 5.890 5.840 5.960 5.540 5.990 336,000 1,982,400 5.9000 2.945 2.920 2.980 2.770 2.995 672,000 2.9500 -0.17%
2024-12-23 0 5.900 5.850 5.900 5.450 6.010 3,401,000 20,027,040 5.8886 2.950 2.925 2.950 2.725 3.005 6,802,000 2.9443 -0.84%
2024-12-20 0 5.950 5.950 6.140 5.750 6.600 8,047,500 51,415,205 6.3890 2.975 2.975 3.070 2.875 3.300 16,095,000 3.1945 4.02%
2024-12-19 0 5.720 5.710 5.810 5.160 6.060 1,940,000 11,008,240 5.6744 2.860 2.855 2.905 2.580 3.030 3,880,000 2.8372 6.92%
2024-12-18 0 5.350 5.310 5.440 5.310 5.840 6,028,000 33,938,720 5.6302 2.675 2.655 2.720 2.655 2.920 12,056,000 2.8151 -6.96%
2024-12-17 0 5.750 5.700 5.770 5.120 6.200 22,395,000 129,582,490 5.7862 2.875 2.850 2.885 2.560 3.100 44,790,000 2.8931 8.49%
2024-12-16 0 5.300 5.290 5.300 5.090 5.480 13,940,000 71,689,880 5.1427 2.650 2.645 2.650 2.545 2.740 27,880,000 2.5714 -3.28%
2024-12-13 0 5.480 5.480 5.550 4.390 5.600 4,116,000 19,047,160 4.6276 2.740 2.740 2.775 2.195 2.800 8,232,000 2.3138 21.78%
2024-12-12 0 4.500 4.340 4.500 4.100 4.500 5,656,000 25,053,800 4.4296 2.250 2.170 2.250 2.050 2.250 11,312,000 2.2148 8.43%
2024-12-11 0 4.150 4.140 4.150 4.030 4.240 2,396,000 9,839,040 4.1064 2.075 2.070 2.075 2.015 2.120 4,792,000 2.0532 -2.12%
2024-12-10 0 4.240 3.980 4.250 3.850 4.240 1,908,000 7,505,080 3.9335 2.120 1.990 2.125 1.925 2.120 3,816,000 1.9667 6.00%
2024-12-09 0 4.000 3.940 4.000 3.900 4.000 312,000 1,232,680 3.9509 2.000 1.970 2.000 1.950 2.000 624,000 1.9754 1.01%
2024-12-06 0 3.960 3.960 4.000 3.960 4.010 672,000 2,686,560 3.9979 1.980 1.980 2.000 1.980 2.005 1,344,000 1.9989 -1.98%
2024-12-05 0 4.040 3.930 4.050 3.930 4.060 252,000 996,920 3.9560 2.020 1.965 2.025 1.965 2.030 504,000 1.9780 2.54%
2024-12-04 0 3.940 3.940 4.040 3.940 4.080 1,220,000 4,931,480 4.0422 1.970 1.970 2.020 1.970 2.040 2,440,000 2.0211 -0.76%
2024-12-03 0 3.970 3.970 4.050 3.970 4.330 428,000 1,749,080 4.0866 1.985 1.985 2.025 1.985 2.165 856,000 2.0433 -8.31%
2024-12-02 0 4.330 4.320 4.380 4.010 4.420 252,000 1,096,840 4.3525 2.165 2.160 2.190 2.005 2.210 504,000 2.1763 0.23%
2024-11-29 0 4.320 4.080 4.320 4.090 4.320 1,132,000 4,707,200 4.1583 2.160 2.040 2.160 2.045 2.160 2,264,000 2.0792 5.88%
2024-11-28 0 4.080 4.070 4.220 4.060 4.490 312,000 1,319,080 4.2278 2.040 2.035 2.110 2.030 2.245 624,000 2.1139 -4.67%
2024-11-27 0 4.280 4.140 4.280 3.840 4.280 1,324,000 5,527,600 4.1749 2.140 2.070 2.140 1.920 2.140 2,648,000 2.0875 7.54%
2024-11-26 0 3.980 3.890 4.100 3.880 4.170 424,000 1,694,840 3.9973 1.990 1.945 2.050 1.940 2.085 848,000 1.9986 -2.69%
2024-11-25 0 4.090 4.090 4.200 3.960 4.300 1,264,000 5,178,600 4.0970 2.045 2.045 2.100 1.980 2.150 2,528,000 2.0485 -2.62%
2024-11-22 0 4.200 4.200 4.520 4.100 4.620 2,696,000 12,131,680 4.4999 2.100 2.100 2.260 2.050 2.310 5,392,000 2.2499 -4.98%
2024-11-21 0 4.420 4.410 4.600 4.000 4.610 3,672,000 15,245,680 4.1519 2.210 2.205 2.300 2.000 2.305 7,344,000 2.0759 10.50%
2024-11-20 0 4.000 3.920 4.000 3.910 4.050 2,092,000 8,433,280 4.0312 2.000 1.960 2.000 1.955 2.025 4,184,000 2.0156 2.04%
2024-11-19 0 3.920 3.920 3.980 3.830 3.960 276,000 1,091,920 3.9562 1.960 1.960 1.990 1.915 1.980 552,000 1.9781 0.51%
2024-11-18 0 3.900 3.830 3.850 3.600 4.050 1,656,000 6,611,440 3.9924 1.950 1.915 1.925 1.800 2.025 3,312,000 1.9962 5.41%
2024-11-15 0 3.700 3.700 3.900 3.700 3.920 1,308,000 4,972,560 3.8017 1.850 1.850 1.950 1.850 1.960 2,616,000 1.9008 -6.09%
2024-11-14 0 3.940 3.930 4.050 3.860 3.940 432,000 1,693,520 3.9202 1.970 1.965 2.025 1.930 1.970 864,000 1.9601 -0.25%
2024-11-13 0 3.950 3.870 4.040 3.950 4.170 328,000 1,336,800 4.0756 1.975 1.935 2.020 1.975 2.085 656,000 2.0378 -4.82%
2024-11-12 0 4.150 4.130 4.290 4.070 4.520 752,000 3,211,160 4.2702 2.075 2.065 2.145 2.035 2.260 1,504,000 2.1351 1.97%
2024-11-11 0 4.070 4.070 4.150 3.930 4.720 2,388,000 10,302,400 4.3142 2.035 2.035 2.075 1.965 2.360 4,776,000 2.1571 -7.50%
2024-11-08 0 4.400 4.400 4.420 3.620 4.600 1,193,200 4,903,820 4.1098 2.200 2.200 2.210 1.810 2.300 2,386,400 2.0549 21.88%
2024-11-07 0 3.610 3.600 3.690 3.500 3.890 984,000 3,627,726 3.6867 1.805 1.800 1.845 1.750 1.945 1,968,000 1.8434 -5.00%
2024-11-06 0 3.800 3.790 3.860 3.700 4.140 704,000 2,793,320 3.9678 1.900 1.895 1.930 1.850 2.070 1,408,000 1.9839 -8.21%
2024-11-05 0 4.140 3.980 4.140 3.800 4.410 820,000 3,362,320 4.1004 2.070 1.990 2.070 1.900 2.205 1,640,000 2.0502 -0.24%
2024-11-04 0 4.150 4.170 4.200 3.500 4.700 1,272,500 5,334,265 4.1920 2.075 2.085 2.100 1.750 2.350 2,545,000 2.0960 21.70%
2024-11-01 0 3.410 3.250 3.490 3.300 3.580 736,000 2,512,200 3.4133 1.705 1.625 1.745 1.650 1.790 1,472,000 1.7067 -1.16%
2024-10-31 0 3.450 3.440 3.600 3.150 3.640 1,219,824 4,209,336 3.4508 1.725 1.720 1.800 1.575 1.820 2,439,648 1.7254 7.48%
2024-10-30 0 3.210 3.200 3.420 2.630 3.450 1,820,000 5,708,480 3.1365 1.605 1.600 1.710 1.315 1.725 3,640,000 1.5683 16.30%
2024-10-29 0 2.760 2.680 2.820 2.720 2.820 944,000 2,590,760 2.7444 1.380 1.340 1.410 1.360 1.410 1,888,000 1.3722 0.36%
2024-10-28 0 2.750 2.750 2.880 2.750 2.890 540,000 1,527,360 2.8284 1.375 1.375 1.440 1.375 1.445 1,080,000 1.4142 -1.79%
2024-10-25 0 2.800 2.760 2.860 2.730 2.890 520,000 1,464,560 2.8165 1.400 1.380 1.430 1.365 1.445 1,040,000 1.4082 0.00%
2024-10-24 0 2.800 2.690 2.810 2.590 2.880 2,880,000 8,137,200 2.8254 1.400 1.345 1.405 1.295 1.440 5,760,000 1.4127 6.87%
2024-10-23 0 2.620 2.580 2.710 2.530 2.700 788,000 2,062,280 2.6171 1.310 1.290 1.355 1.265 1.350 1,576,000 1.3086 3.15%
2024-10-22 0 2.540 2.530 2.600 2.540 2.710 508,000 1,321,040 2.6005 1.270 1.265 1.300 1.270 1.355 1,016,000 1.3002 -4.15%
2024-10-21 0 2.650 2.580 2.690 2.550 2.710 268,500 706,425 2.6310 1.325 1.290 1.345 1.275 1.355 537,000 1.3155 3.92%
2024-10-18 0 2.550 2.490 2.690 2.470 2.710 480,000 1,260,000 2.6250 1.275 1.245 1.345 1.235 1.355 960,000 1.3125 2.00%
2024-10-17 0 2.500 2.500 2.560 2.470 2.650 372,000 942,440 2.5334 1.250 1.250 1.280 1.235 1.325 744,000 1.2667 -1.96%
2024-10-16 0 2.550 2.470 2.560 2.390 2.670 904,000 2,281,000 2.5232 1.275 1.235 1.280 1.195 1.335 1,808,000 1.2616 4.08%
2024-10-15 0 2.450 2.410 2.450 2.380 2.650 332,000 824,960 2.4848 1.225 1.205 1.225 1.190 1.325 664,000 1.2424 -4.67%
2024-10-14 0 2.570 2.470 2.580 2.500 2.680 276,000 705,280 2.5554 1.285 1.235 1.290 1.250 1.340 552,000 1.2777 -2.28%
2024-10-10 0 2.630 2.460 2.630 2.400 2.730 512,000 1,291,120 2.5217 1.315 1.230 1.315 1.200 1.365 1,024,000 1.2609 1.54%
2024-10-09 0 2.590 2.420 2.590 2.450 2.750 252,000 644,080 2.5559 1.295 1.210 1.295 1.225 1.375 504,000 1.2779 3.19%
2024-10-08 0 2.510 2.410 2.660 2.510 2.750 300,000 767,040 2.5568 1.255 1.205 1.330 1.255 1.375 600,000 1.2784 -8.73%
2024-10-07 0 2.750 2.690 2.840 2.360 2.800 1,132,000 2,927,560 2.5862 1.375 1.345 1.420 1.180 1.400 2,264,000 1.2931 9.56%
2024-10-04 0 2.510 2.470 2.510 2.450 2.690 528,000 1,350,320 2.5574 1.255 1.235 1.255 1.225 1.345 1,056,000 1.2787 1.21%
2024-10-03 0 2.480 2.470 2.520 2.410 2.560 1,192,000 2,955,840 2.4797 1.240 1.235 1.260 1.205 1.280 2,384,000 1.2399 -0.80%
2024-10-02 0 2.500 2.490 2.600 2.500 2.790 2,096,000 5,488,160 2.6184 1.250 1.245 1.300 1.250 1.395 4,192,000 1.3092 -5.30%
2024-09-30 0 2.640 2.580 2.710 2.600 2.830 240,000 646,720 2.6947 1.320 1.290 1.355 1.300 1.415 480,000 1.3473 -1.49%
2024-09-27 0 2.680 2.650 2.790 2.660 2.880 464,000 1,277,240 2.7527 1.340 1.325 1.395 1.330 1.440 928,000 1.3763 0.37%
2024-09-26 0 2.670 2.580 2.710 2.580 2.880 376,000 1,035,080 2.7529 1.335 1.290 1.355 1.290 1.440 752,000 1.3764 -5.32%
2024-09-25 0 2.820 2.710 2.850 2.540 2.940 592,000 1,691,400 2.8571 1.410 1.355 1.425 1.270 1.470 1,184,000 1.4285 3.30%
2024-09-24 0 2.730 2.680 2.850 2.500 2.930 408,000 1,122,800 2.7520 1.365 1.340 1.425 1.250 1.465 816,000 1.3760 -1.44%
2024-09-23 0 2.770 2.670 2.780 2.550 2.820 1,100,000 3,021,240 2.7466 1.385 1.335 1.390 1.275 1.410 2,200,000 1.3733 4.53%
2024-09-20 0 2.650 2.570 2.680 2.200 2.750 616,000 1,606,480 2.6079 1.325 1.285 1.340 1.100 1.375 1,232,000 1.3040 9.50%
2024-09-19 0 2.420 2.380 2.490 2.210 2.490 740,000 1,773,120 2.3961 1.210 1.190 1.245 1.105 1.245 1,480,000 1.1981 7.56%
2024-09-17 0 2.250 2.250 2.390 2.210 2.420 256,000 581,840 2.2728 1.125 1.125 1.195 1.105 1.210 512,000 1.1364 0.00%
2024-09-16 0 2.250 2.230 2.450 2.190 2.480 3,504,000 7,741,440 2.2093 1.125 1.115 1.225 1.095 1.240 7,008,000 1.1047 -0.88%
2024-09-13 0 2.270 2.200 2.310 2.270 2.470 1,652,000 3,856,440 2.3344 1.135 1.100 1.155 1.135 1.235 3,304,000 1.1672 -5.42%
2024-09-12 0 2.400 2.340 2.430 2.300 2.440 352,000 849,240 2.4126 1.200 1.170 1.215 1.150 1.220 704,000 1.2063 -4.38%
2024-09-11 0 2.510 2.370 2.510 2.440 2.590 328,000 818,440 2.4952 1.255 1.185 1.255 1.220 1.295 656,000 1.2476 2.45%
2024-09-10 0 2.450 2.300 2.500 2.400 2.460 1,180,000 2,888,720 2.4481 1.225 1.150 1.250 1.200 1.230 2,360,000 1.2240 0.00%
2024-09-09 0 2.450 2.350 2.520 2.350 2.500 1,884,000 4,575,320 2.4285 1.225 1.175 1.260 1.175 1.250 3,768,000 1.2143 0.41%
2024-09-05 0 2.440 2.330 2.520 2.330 2.550 1,468,000 3,526,040 2.4019 1.220 1.165 1.260 1.165 1.275 2,936,000 1.2010 -2.40%
2024-09-04 0 2.500 2.500 2.620 2.500 2.650 4,392,000 11,292,040 2.5710 1.250 1.250 1.310 1.250 1.325 8,784,000 1.2855 -4.58%
2024-09-03 0 2.620 2.580 2.650 2.550 2.680 1,080,000 2,842,760 2.6322 1.310 1.290 1.325 1.275 1.340 2,160,000 1.3161 0.00%
2024-09-02 0 2.620 2.620 2.700 2.570 2.840 1,872,000 5,005,200 2.6737 1.310 1.310 1.350 1.285 1.420 3,744,000 1.3369 0.00%
2024-08-30 0 2.620 2.580 2.720 2.600 2.860 1,512,000 3,975,440 2.6293 1.310 1.290 1.360 1.300 1.430 3,024,000 1.3146 -1.50%
2024-08-29 0 2.660 2.660 2.730 2.580 2.720 760,000 2,015,840 2.6524 1.330 1.330 1.365 1.290 1.360 1,520,000 1.3262 -2.21%
2024-08-28 0 2.720 2.640 2.720 2.650 2.820 1,080,000 2,943,120 2.7251 1.360 1.320 1.360 1.325 1.410 2,160,000 1.3626 -2.86%
2024-08-27 0 2.800 2.750 2.890 2.750 2.930 1,504,000 4,358,920 2.8982 1.400 1.375 1.445 1.375 1.465 3,008,000 1.4491 -2.78%
2024-08-26 0 2.880 2.840 2.900 2.800 2.960 1,908,000 5,496,040 2.8805 1.440 1.420 1.450 1.400 1.480 3,816,000 1.4403 -7.10%
2024-08-23 0 3.100 2.870 3.090 2.780 3.120 1,944,000 5,709,280 2.9369 1.550 1.435 1.545 1.390 1.560 3,888,000 1.4684 9.15%
2024-08-22 0 2.840 2.980 3.000 2.760 2.840 248,000 698,240 2.8155 1.420 1.490 1.500 1.380 1.420 496,000 1.4077 1.79%
2024-08-21 0 2.790 2.750 2.930 2.750 2.860 2,152,000 5,990,280 2.7836 1.395 1.375 1.465 1.375 1.430 4,304,000 1.3918 0.72%
2024-08-20 0 2.770 2.760 2.900 2.710 2.940 356,000 1,001,440 2.8130 1.385 1.380 1.450 1.355 1.470 712,000 1.4065 -4.48%
2024-08-19 0 2.900 2.900 2.940 2.610 2.980 4,308,000 12,645,680 2.9354 1.450 1.450 1.470 1.305 1.490 8,616,000 1.4677 6.23%
2024-08-16 0 2.730 2.730 2.810 2.600 2.770 2,968,000 7,961,520 2.6825 1.365 1.365 1.405 1.300 1.385 5,936,000 1.3412 7.06%
2024-08-15 0 2.550 2.500 2.660 2.550 2.700 720,000 1,866,120 2.5918 1.275 1.250 1.330 1.275 1.350 1,440,000 1.2959 -3.77%
2024-08-14 0 2.650 2.530 2.660 2.520 2.700 472,000 1,225,640 2.5967 1.325 1.265 1.330 1.260 1.350 944,000 1.2983 -1.12%
2024-08-13 0 2.680 2.650 2.800 2.670 2.760 1,568,000 4,231,280 2.6985 1.340 1.325 1.400 1.335 1.380 3,136,000 1.3493 -2.19%
2024-08-12 0 2.740 2.670 2.780 2.660 2.750 1,632,000 4,418,960 2.7077 1.370 1.335 1.390 1.330 1.375 3,264,000 1.3538 2.62%
2024-08-09 0 2.670 2.620 2.740 2.620 2.750 2,052,000 5,447,640 2.6548 1.335 1.310 1.370 1.310 1.375 4,104,000 1.3274 0.00%
2024-08-08 0 2.670 2.670 2.800 2.670 2.830 456,000 1,253,560 2.7490 1.335 1.335 1.400 1.335 1.415 912,000 1.3745 -2.91%
2024-08-07 0 2.750 2.690 2.780 2.730 2.810 3,388,000 9,492,680 2.8019 1.375 1.345 1.390 1.365 1.405 6,776,000 1.4009 -1.79%
2024-08-06 0 2.800 2.720 2.820 2.650 2.850 8,372,000 23,209,960 2.7723 1.400 1.360 1.410 1.325 1.425 16,744,000 1.3862 5.26%
2024-08-05 0 2.660 2.610 2.730 2.660 2.760 672,000 1,814,200 2.6997 1.330 1.305 1.365 1.330 1.380 1,344,000 1.3499 -3.97%
2024-08-02 0 2.770 2.700 2.820 2.770 2.800 252,000 707,400 2.8071 1.385 1.350 1.410 1.385 1.400 504,000 1.4036 -1.42%
2024-08-01 0 2.810 2.740 2.840 2.730 2.880 316,000 886,000 2.8038 1.405 1.370 1.420 1.365 1.440 632,000 1.4019 -1.75%
2024-07-31 0 2.860 2.790 2.890 2.840 2.860 452,000 1,289,160 2.8521 1.430 1.395 1.445 1.420 1.430 904,000 1.4261 1.06%
2024-07-30 0 2.830 2.720 2.830 2.720 2.850 368,000 1,040,040 2.8262 1.415 1.360 1.415 1.360 1.425 736,000 1.4131 0.00%
2024-07-29 0 2.830 2.710 2.860 2.760 2.880 1,360,000 3,769,960 2.7720 1.415 1.355 1.430 1.380 1.440 2,720,000 1.3860 -0.35%
2024-07-26 0 2.840 2.800 2.890 2.730 2.920 2,516,000 7,160,240 2.8459 1.420 1.400 1.445 1.365 1.460 5,032,000 1.4229 2.53%
2024-07-25 0 2.770 2.770 2.890 2.730 2.830 2,088,000 5,746,800 2.7523 1.385 1.385 1.445 1.365 1.415 4,176,000 1.3761 1.09%
2024-07-24 0 2.740 2.740 2.790 2.720 2.800 580,000 1,597,360 2.7541 1.370 1.370 1.395 1.360 1.400 1,160,000 1.3770 1.48%
2024-07-23 0 2.700 2.680 2.720 2.620 2.870 4,224,000 11,878,000 2.8120 1.350 1.340 1.360 1.310 1.435 8,448,000 1.4060 -1.82%
2024-07-22 0 2.750 2.750 2.790 2.750 2.950 8,248,000 23,113,040 2.8023 1.375 1.375 1.395 1.375 1.475 16,496,000 1.4011 -3.85%
2024-07-19 0 2.860 2.790 2.880 2.790 2.920 1,544,000 4,409,440 2.8559 1.430 1.395 1.440 1.395 1.460 3,088,000 1.4279 -0.35%
2024-07-18 0 2.870 2.910 2.950 2.830 3.000 424,000 1,232,240 2.9062 1.435 1.455 1.475 1.415 1.500 848,000 1.4531 -1.71%
2024-07-17 0 2.920 2.910 3.070 2.920 3.140 4,776,000 14,701,760 3.0783 1.460 1.455 1.535 1.460 1.570 9,552,000 1.5391 -3.95%
2024-07-16 0 3.040 3.070 3.140 3.030 3.210 396,000 1,213,600 3.0646 1.520 1.535 1.570 1.515 1.605 792,000 1.5323 -0.98%
2024-07-15 0 3.070 3.070 3.090 3.070 3.100 280,000 862,800 3.0814 1.535 1.535 1.545 1.535 1.550 560,000 1.5407 -0.97%
2024-07-12 0 3.100 3.080 3.190 3.060 3.190 316,000 976,040 3.0887 1.550 1.540 1.595 1.530 1.595 632,000 1.5444 -4.32%
2024-07-11 0 3.240 3.120 3.240 2.970 3.260 684,000 2,148,000 3.1404 1.620 1.560 1.620 1.485 1.630 1,368,000 1.5702 0.93%
2024-07-10 0 3.210 3.210 3.260 2.970 3.360 5,284,000 16,364,360 3.0970 1.605 1.605 1.630 1.485 1.680 10,568,000 1.5485 8.08%
2024-07-09 0 2.970 2.970 3.080 2.900 3.050 809,000 2,418,780 2.9898 1.485 1.485 1.540 1.450 1.525 1,618,000 1.4949 2.06%
2024-07-08 0 2.910 2.910 2.980 2.870 2.960 4,332,000 12,710,000 2.9340 1.455 1.455 1.490 1.435 1.480 8,664,000 1.4670 -1.36%
2024-07-05 0 2.950 2.890 2.950 2.910 2.950 2,860,000 8,428,680 2.9471 1.475 1.445 1.475 1.455 1.475 5,720,000 1.4735 0.68%
2024-07-04 0 2.930 2.920 2.980 2.930 3.000 2,036,000 6,094,240 2.9932 1.465 1.460 1.490 1.465 1.500 4,072,000 1.4966 -1.68%
2024-07-03 0 2.980 2.980 3.040 2.900 3.030 328,000 977,520 2.9802 1.490 1.490 1.520 1.450 1.515 656,000 1.4901 1.71%
2024-07-02 0 2.930 2.880 3.000 2.880 2.940 276,000 801,240 2.9030 1.465 1.440 1.500 1.440 1.470 552,000 1.4515 1.74%
2024-06-28 0 2.880 2.870 2.910 2.860 3.000 3,908,000 11,309,600 2.8940 1.440 1.435 1.455 1.430 1.500 7,816,000 1.4470 -0.35%
2024-06-27 0 2.890 2.880 2.900 2.890 2.950 328,000 952,080 2.9027 1.445 1.440 1.450 1.445 1.475 656,000 1.4513 -1.37%
2024-06-26 0 2.930 2.920 3.180 2.910 2.980 276,000 810,000 2.9348 1.465 1.460 1.590 1.455 1.490 552,000 1.4674 0.00%
2024-06-25 0 2.930 2.930 2.970 2.930 3.100 356,000 1,062,320 2.9840 1.465 1.465 1.485 1.465 1.550 712,000 1.4920 -4.25%
2024-06-24 0 3.060 3.060 3.120 3.060 3.130 300,000 929,120 3.0971 1.530 1.530 1.560 1.530 1.565 600,000 1.5485 -1.92%
2024-06-21 0 3.120 3.100 3.120 3.120 3.350 244,000 775,840 3.1797 1.560 1.550 1.560 1.560 1.675 488,000 1.5898 -5.45%
2024-06-20 0 3.300 3.200 3.400 3.130 3.300 1,328,000 4,233,040 3.1875 1.650 1.600 1.700 1.565 1.650 2,656,000 1.5938 -1.49%
2024-06-19 0 3.350 3.340 3.460 3.090 3.450 1,204,000 3,908,040 3.2459 1.675 1.670 1.730 1.545 1.725 2,408,000 1.6229 4.69%
2024-06-18 0 3.200 3.190 3.240 2.840 3.400 7,264,000 21,488,480 2.9582 1.600 1.595 1.620 1.420 1.700 14,528,000 1.4791 12.28%
2024-06-17 0 2.850 2.810 2.850 2.820 2.860 244,000 693,320 2.8415 1.425 1.405 1.425 1.410 1.430 488,000 1.4207 -0.35%
2024-06-14 0 2.860 2.860 2.900 2.840 2.860 240,000 686,240 2.8593 1.430 1.430 1.450 1.420 1.430 480,000 1.4297 0.00%
2024-06-13 0 2.860 2.850 2.960 2.750 2.950 1,784,000 5,116,960 2.8683 1.430 1.425 1.480 1.375 1.475 3,568,000 1.4341 2.88%
2024-06-12 0 2.780 2.770 2.800 2.760 2.800 312,000 872,080 2.7951 1.390 1.385 1.400 1.380 1.400 624,000 1.3976 0.72%
2024-06-11 0 2.760 2.750 2.760 2.750 2.860 2,220,000 6,221,560 2.8025 1.380 1.375 1.380 1.375 1.430 4,440,000 1.4013 -2.82%
2024-06-07 0 2.840 2.830 2.890 2.830 2.920 736,000 2,102,000 2.8560 1.420 1.415 1.445 1.415 1.460 1,472,000 1.4280 -2.41%
2024-06-06 0 2.910 2.830 2.880 2.900 3.000 384,000 1,132,720 2.9498 1.455 1.415 1.440 1.450 1.500 768,000 1.4749 -2.35%
2024-06-05 0 2.980 2.930 3.020 2.970 3.020 324,000 970,000 2.9938 1.490 1.465 1.510 1.485 1.510 648,000 1.4969 0.00%
2024-06-04 0 2.980 2.960 3.000 2.970 3.070 288,000 870,480 3.0225 1.490 1.480 1.500 1.485 1.535 576,000 1.5113 0.00%
2024-06-03 0 2.980 2.930 3.130 2.940 3.010 300,000 895,560 2.9852 1.490 1.465 1.565 1.470 1.505 600,000 1.4926 0.34%
2024-05-31 0 2.970 2.950 3.040 2.970 3.080 248,000 742,520 2.9940 1.485 1.475 1.520 1.485 1.540 496,000 1.4970 -0.67%
2024-05-30 0 2.990 2.950 2.990 2.920 3.000 572,000 1,698,960 2.9702 1.495 1.475 1.495 1.460 1.500 1,144,000 1.4851 0.00%
2024-05-29 0 2.990 2.940 2.980 2.930 3.020 324,000 970,040 2.9940 1.495 1.470 1.490 1.465 1.510 648,000 1.4970 1.01%
2024-05-28 0 2.960 2.950 2.990 2.950 3.070 288,000 863,240 2.9974 1.480 1.475 1.495 1.475 1.535 576,000 1.4987 -4.52%
2024-05-27 0 3.100 3.100 3.140 2.680 3.140 864,000 2,443,760 2.8284 1.550 1.550 1.570 1.340 1.570 1,728,000 1.4142 3.68%
2024-05-24 0 2.990 2.920 2.990 2.920 3.050 316,000 955,400 3.0234 1.495 1.460 1.495 1.460 1.525 632,000 1.5117 0.00%
2024-05-23 0 2.990 2.900 2.960 2.940 3.120 2,788,000 8,488,000 3.0445 1.495 1.450 1.480 1.470 1.560 5,576,000 1.5222 -3.55%
2024-05-22 0 3.100 3.100 3.130 3.090 3.240 1,796,000 5,607,160 3.1220 1.550 1.550 1.565 1.545 1.620 3,592,000 1.5610 -3.43%
2024-05-21 0 3.210 3.180 3.230 3.100 3.210 880,000 2,800,320 3.1822 1.605 1.590 1.615 1.550 1.605 1,760,000 1.5911 0.94%
2024-05-20 0 3.180 3.160 3.280 3.060 3.200 332,000 1,049,120 3.1600 1.590 1.580 1.640 1.530 1.600 664,000 1.5800 2.58%
2024-05-17 0 3.100 3.100 3.150 3.030 3.200 2,200,000 6,822,480 3.1011 1.550 1.550 1.575 1.515 1.600 4,400,000 1.5506 -2.52%
2024-05-16 0 3.180 3.180 3.250 3.130 3.320 6,964,000 22,229,240 3.1920 1.590 1.590 1.625 1.565 1.660 13,928,000 1.5960 -3.64%
2024-05-14 0 3.300 3.300 3.370 3.290 3.370 1,048,000 3,455,200 3.2969 1.650 1.650 1.685 1.645 1.685 2,096,000 1.6485 -0.30%
2024-05-13 0 3.310 3.310 3.480 3.310 3.440 1,296,000 4,393,360 3.3899 1.655 1.655 1.740 1.655 1.720 2,592,000 1.6950 -3.78%
2024-05-10 0 3.440 3.440 3.490 3.370 3.500 1,828,000 6,314,720 3.4544 1.720 1.720 1.745 1.685 1.750 3,656,000 1.7272 1.18%
2024-05-09 0 3.400 3.380 3.430 3.350 3.450 1,040,000 3,508,320 3.3734 1.700 1.690 1.715 1.675 1.725 2,080,000 1.6867 2.41%
2024-05-08 0 3.320 3.320 3.420 3.300 3.460 2,108,000 7,004,240 3.3227 1.660 1.660 1.710 1.650 1.730 4,216,000 1.6613 -0.90%
2024-05-07 0 3.350 3.300 3.370 3.250 3.460 613,000 2,045,310 3.3366 1.675 1.650 1.685 1.625 1.730 1,226,000 1.6683 3.08%
2024-05-06 0 3.250 3.250 3.350 3.230 3.380 2,036,000 6,699,040 3.2903 1.625 1.625 1.675 1.615 1.690 4,072,000 1.6451 -0.31%
2024-05-03 0 3.260 3.250 3.340 3.250 3.360 328,000 1,082,440 3.3001 1.630 1.625 1.670 1.625 1.680 656,000 1.6501 0.31%
2024-05-02 0 3.250 3.250 3.290 3.250 3.400 340,000 1,130,360 3.3246 1.625 1.625 1.645 1.625 1.700 680,000 1.6623 0.00%
2024-04-30 0 3.250 3.250 3.300 3.230 3.370 340,000 1,122,160 3.3005 1.625 1.625 1.650 1.615 1.685 680,000 1.6502 -0.61%
2024-04-29 0 3.270 3.230 3.330 3.130 3.330 1,016,000 3,265,600 3.2142 1.635 1.615 1.665 1.565 1.665 2,032,000 1.6071 2.19%
2024-04-26 0 3.200 3.200 3.250 3.180 3.530 5,308,000 18,051,680 3.4008 1.600 1.600 1.625 1.590 1.765 10,616,000 1.7004 -3.90%
2024-04-25 0 3.330 3.300 3.390 3.230 3.430 2,648,000 8,705,920 3.2877 1.665 1.650 1.695 1.615 1.715 5,296,000 1.6439 -1.77%
2024-04-24 0 3.390 3.390 3.520 3.380 3.730 464,000 1,658,960 3.5753 1.695 1.695 1.760 1.690 1.865 928,000 1.7877 -2.31%
2024-04-23 0 3.470 3.450 3.470 3.100 3.520 3,680,000 11,946,360 3.2463 1.735 1.725 1.735 1.550 1.760 7,360,000 1.6231 5.15%
2024-04-22 0 3.300 3.290 3.300 3.000 4.020 11,156,000 41,441,020 3.7147 1.650 1.645 1.650 1.500 2.010 22,312,000 1.8573 -7.04%
2024-04-19 0 3.550 3.550 3.560 3.350 3.600 2,372,000 8,185,560 3.4509 1.775 1.775 1.780 1.675 1.800 4,744,000 1.7255 2.90%
2024-04-18 0 3.450 3.420 3.430 3.300 3.590 8,404,000 28,080,120 3.3413 1.725 1.710 1.715 1.650 1.795 16,808,000 1.6706 3.92%
2024-04-17 0 3.320 3.320 3.350 3.290 3.690 7,452,000 27,143,190 3.6424 1.660 1.660 1.675 1.645 1.845 14,904,000 1.8212 -5.68%
2024-04-16 0 3.520 3.520 3.630 3.500 3.730 15,952,000 58,000,640 3.6359 1.760 1.760 1.815 1.750 1.865 31,904,000 1.8180 1.15%
2024-04-15 0 3.480 3.480 3.530 3.400 3.600 5,052,000 17,275,130 3.4195 1.740 1.740 1.765 1.700 1.800 10,104,000 1.7097 -4.13%
2024-04-12 0 3.630 3.550 3.650 3.360 3.770 2,864,000 10,401,640 3.6319 1.815 1.775 1.825 1.680 1.885 5,728,000 1.8159 6.14%
2024-04-11 0 3.420 3.370 3.410 3.080 3.500 9,452,000 29,695,080 3.1417 1.710 1.685 1.705 1.540 1.750 18,904,000 1.5708 9.62%
2024-04-10 0 3.120 3.090 3.110 3.050 3.130 3,492,000 10,876,240 3.1146 1.560 1.545 1.555 1.525 1.565 6,984,000 1.5573 0.65%
2024-04-09 0 3.100 3.010 3.100 2.750 3.100 3,156,000 9,340,800 2.9597 1.550 1.505 1.550 1.375 1.550 6,312,000 1.4798 2.99%
2024-04-08 0 3.010 3.010 3.080 3.000 3.150 5,692,000 17,483,040 3.0715 1.505 1.505 1.540 1.500 1.575 11,384,000 1.5358 -1.63%
2024-04-05 0 3.060 3.060 3.100 3.040 3.220 2,904,000 8,952,720 3.0829 1.530 1.530 1.550 1.520 1.610 5,808,000 1.5414 -1.61%
2024-04-03 0 3.110 3.110 3.160 3.030 3.270 4,732,000 14,619,920 3.0896 1.555 1.555 1.580 1.515 1.635 9,464,000 1.5448 1.63%
2024-04-02 0 3.060 3.060 3.090 2.950 3.060 1,036,000 3,091,080 2.9837 1.530 1.530 1.545 1.475 1.530 2,072,000 1.4918 2.00%
2024-03-28 0 3.000 2.900 3.000 2.750 3.000 18,616,000 53,279,400 2.8620 1.500 1.450 1.500 1.375 1.500 37,232,000 1.4310 3.81%
2024-03-27 0 2.890 2.860 2.890 2.860 3.030 436,000 1,268,680 2.9098 1.445 1.430 1.445 1.430 1.515 872,000 1.4549 -4.62%
2024-03-26 0 3.030 3.030 3.060 2.950 3.100 2,296,000 6,952,920 3.0283 1.515 1.515 1.530 1.475 1.550 4,592,000 1.5141 -2.26%
2024-03-25 0 3.100 3.100 3.130 3.100 3.150 2,828,500 8,857,455 3.1315 1.550 1.550 1.565 1.550 1.575 5,657,000 1.5658 -1.59%
2024-03-22 0 3.150 3.120 3.200 3.120 3.300 396,000 1,256,760 3.1736 1.575 1.560 1.600 1.560 1.650 792,000 1.5868 -4.55%
2024-03-21 0 3.300 3.220 3.300 3.220 3.420 1,424,000 4,693,160 3.2958 1.650 1.610 1.650 1.610 1.710 2,848,000 1.6479 0.61%
2024-03-20 0 3.280 3.280 3.300 3.050 3.450 3,712,000 12,226,760 3.2938 1.640 1.640 1.650 1.525 1.725 7,424,000 1.6469 7.54%
2024-03-19 0 3.050 3.040 3.100 2.930 3.060 568,000 1,703,680 2.9994 1.525 1.520 1.550 1.465 1.530 1,136,000 1.4997 3.04%
2024-03-18 0 2.960 2.910 2.960 2.830 2.970 2,352,000 6,950,960 2.9553 1.480 1.455 1.480 1.415 1.485 4,704,000 1.4777 1.72%
2024-03-15 0 2.910 2.910 2.940 2.780 3.000 2,212,000 6,392,360 2.8899 1.455 1.455 1.470 1.390 1.500 4,424,000 1.4449 -5.52%
2024-03-14 0 3.080 3.000 3.100 2.600 3.100 9,456,000 26,134,520 2.7638 1.540 1.500 1.550 1.300 1.550 18,912,000 1.3819 18.01%
2024-03-13 0 2.610 2.600 2.690 2.580 2.740 2,280,000 5,941,320 2.6058 1.305 1.300 1.345 1.290 1.370 4,560,000 1.3029 -4.74%
2024-03-12 0 2.740 2.680 2.760 2.600 2.770 4,012,000 10,758,360 2.6815 1.370 1.340 1.380 1.300 1.385 8,024,000 1.3408 -0.72%
2024-03-11 0 2.760 2.700 2.780 2.580 2.790 1,636,000 4,331,000 2.6473 1.380 1.350 1.390 1.290 1.395 3,272,000 1.3237 2.22%
2024-03-08 0 2.700 2.700 2.750 2.600 2.780 828,000 2,214,120 2.6741 1.350 1.350 1.375 1.300 1.390 1,656,000 1.3370 -4.26%
2024-03-07 0 2.820 2.820 2.870 2.800 2.980 1,044,000 2,995,760 2.8695 1.410 1.410 1.435 1.400 1.490 2,088,000 1.4348 -5.37%
2024-03-06 0 2.980 2.980 3.100 2.800 3.500 3,720,000 11,170,520 3.0028 1.490 1.490 1.550 1.400 1.750 7,440,000 1.5014 -14.86%
2024-03-05 0 3.500 3.500 3.540 3.500 3.700 14,144,000 51,383,280 3.6329 1.750 1.750 1.770 1.750 1.850 28,288,000 1.8164 -6.42%
2024-03-04 0 3.740 3.720 3.820 3.400 3.900 8,092,000 29,730,920 3.6741 1.870 1.860 1.910 1.700 1.950 16,184,000 1.8371 -0.53%
2024-03-01 0 3.760 3.740 3.800 3.650 4.150 3,135,000 12,164,745 3.8803 1.880 1.870 1.900 1.825 2.075 6,270,000 1.9402 -0.79%
2024-02-29 0 3.790 3.650 3.790 3.580 3.850 744,000 2,766,360 3.7182 1.895 1.825 1.895 1.790 1.925 1,488,000 1.8591 1.88%
2024-02-28 0 3.720 3.700 3.750 3.590 3.750 760,000 2,772,920 3.6486 1.860 1.850 1.875 1.795 1.875 1,520,000 1.8243 -0.80%
2024-02-27 0 3.750 3.700 3.800 3.700 3.820 1,048,000 3,927,080 3.7472 1.875 1.850 1.900 1.850 1.910 2,096,000 1.8736 -0.27%
2024-02-26 0 3.760 3.760 3.770 3.670 3.950 1,937,500 7,414,601 3.8269 1.880 1.880 1.885 1.835 1.975 3,875,000 1.9134 2.73%
2024-02-23 0 3.660 3.610 3.660 3.480 3.700 3,176,000 11,304,200 3.5593 1.830 1.805 1.830 1.740 1.850 6,352,000 1.7796 5.17%
2024-02-22 0 3.480 3.480 3.550 3.400 3.560 1,178,400 4,126,620 3.5019 1.740 1.740 1.775 1.700 1.780 2,356,800 1.7509 2.35%
2024-02-21 0 3.400 3.320 3.420 3.260 3.440 452,000 1,525,640 3.3753 1.700 1.660 1.710 1.630 1.720 904,000 1.6877 0.89%
2024-02-20 0 3.370 3.360 3.390 3.220 3.450 2,248,000 7,498,400 3.3356 1.685 1.680 1.695 1.610 1.725 4,496,000 1.6678 -2.60%
2024-02-19 0 3.460 3.410 3.520 3.400 3.600 912,000 3,194,520 3.5028 1.730 1.705 1.760 1.700 1.800 1,824,000 1.7514 -3.89%
2024-02-16 0 3.600 3.600 3.640 3.370 3.750 7,956,000 28,925,640 3.6357 1.800 1.800 1.820 1.685 1.875 15,912,000 1.8179 7.14%
2024-02-15 0 3.360 3.360 3.410 3.200 3.430 1,608,000 5,334,280 3.3173 1.680 1.680 1.705 1.600 1.715 3,216,000 1.6587 1.82%
2024-02-14 0 3.300 3.270 3.300 3.260 3.300 188,000 617,400 3.2840 1.650 1.635 1.650 1.630 1.650 376,000 1.6420 -0.30%
2024-02-09 0 3.310 3.280 3.300 3.180 3.310 844,000 2,707,080 3.2074 1.655 1.640 1.650 1.590 1.655 1,688,000 1.6037 1.53%
2024-02-08 0 3.260 3.260 3.270 3.190 3.270 1,456,000 4,664,560 3.2037 1.630 1.630 1.635 1.595 1.635 2,912,000 1.6018 0.00%
2024-02-07 0 3.260 3.220 3.260 3.200 3.380 8,520,000 27,710,920 3.2525 1.630 1.610 1.630 1.600 1.690 17,040,000 1.6262 2.19%
2024-02-06 0 3.190 3.190 3.200 3.100 3.200 1,080,000 3,408,440 3.1560 1.595 1.595 1.600 1.550 1.600 2,160,000 1.5780 3.57%
2024-02-05 0 3.080 3.080 3.130 3.010 3.200 4,812,000 15,053,000 3.1282 1.540 1.540 1.565 1.505 1.600 9,624,000 1.5641 0.00%
2024-02-02 0 3.080 3.030 3.080 3.060 3.250 11,252,000 35,221,568 3.1302 1.540 1.515 1.540 1.530 1.625 22,504,000 1.5651 -1.60%
2024-02-01 0 3.130 3.060 3.130 3.050 3.180 4,020,000 12,484,920 3.1057 1.565 1.530 1.565 1.525 1.590 8,040,000 1.5529 1.62%
2024-01-31 0 3.080 3.030 3.110 2.990 3.200 960,000 2,993,410 3.1181 1.540 1.515 1.555 1.495 1.600 1,920,000 1.5591 -1.28%
2024-01-30 0 3.120 3.120 3.240 3.100 3.500 5,552,000 18,018,760 3.2455 1.560 1.560 1.620 1.550 1.750 11,104,000 1.6227 -2.80%
2024-01-29 0 3.210 3.110 3.230 3.000 3.340 4,344,000 14,011,600 3.2255 1.605 1.555 1.615 1.500 1.670 8,688,000 1.6128 10.31%
2024-01-26 0 2.910 2.880 2.910 2.850 3.270 660,000 1,965,760 2.9784 1.455 1.440 1.455 1.425 1.635 1,320,000 1.4892 -11.82%
2024-01-25 0 3.300 3.300 3.350 3.210 3.410 1,792,000 5,946,440 3.3183 1.650 1.650 1.675 1.605 1.705 3,584,000 1.6592 -2.94%
2024-01-24 0 3.400 3.340 3.400 3.100 3.430 8,105,700 25,980,058 3.2052 1.700 1.670 1.700 1.550 1.715 16,211,400 1.6026 5.59%
2024-01-23 0 3.220 3.160 3.230 3.120 3.480 448,000 1,476,120 3.2949 1.610 1.580 1.615 1.560 1.740 896,000 1.6475 0.31%
2024-01-22 0 3.210 3.210 3.260 3.050 3.610 1,492,000 4,728,040 3.1689 1.605 1.605 1.630 1.525 1.805 2,984,000 1.5845 -8.29%
2024-01-19 0 3.500 3.490 3.500 3.230 3.650 2,728,000 9,287,040 3.4043 1.750 1.745 1.750 1.615 1.825 5,456,000 1.7022 2.04%
2024-01-18 0 3.430 3.410 3.480 3.380 3.900 1,848,000 6,771,720 3.6644 1.715 1.705 1.740 1.690 1.950 3,696,000 1.8322 -1.15%
2024-01-17 0 3.470 3.430 3.470 3.000 3.580 2,372,000 7,857,040 3.3124 1.735 1.715 1.735 1.500 1.790 4,744,000 1.6562 -2.80%
2024-01-16 0 3.570 3.570 3.630 3.510 4.260 6,132,000 23,863,148 3.8916 1.785 1.785 1.815 1.755 2.130 12,264,000 1.9458 -2.72%
2024-01-15 0 3.670 3.660 3.670 2.520 3.840 12,031,000 40,265,190 3.3468 1.835 1.830 1.835 1.260 1.920 24,062,000 1.6734 39.02%
2024-01-12 0 2.640 2.640 2.680 1.700 2.690 27,933,800 54,877,536 1.9646 1.320 1.320 1.340 0.850 1.345 55,867,600 0.9823

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top