Changjiu Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06959 | 2024-01-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 6.340 | 5.780 | 6.340 | 6.250 | 6.350 | 5,400 | 33,880 | 6.2741 | 6.340 | 5.780 | 6.340 | 6.250 | 6.350 | 5,400 | 6.2741 | 0.32% |
| 2025-12-30 | 0 | 6.320 | 5.830 | 6.320 | - | - | 0 | 0 | - | 6.320 | 5.830 | 6.320 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 6.320 | 6.030 | 6.320 | 5.900 | 6.330 | 1,300 | 7,885 | 6.0654 | 6.320 | 6.030 | 6.320 | 5.900 | 6.330 | 1,300 | 6.0654 | -1.25% |
| 2025-12-24 | 0 | 6.400 | 6.040 | 6.210 | 5.750 | 6.450 | 4,000 | 25,478 | 6.3695 | 6.400 | 6.040 | 6.210 | 5.750 | 6.450 | 4,000 | 6.3695 | 1.59% |
| 2025-12-23 | 0 | 6.300 | 5.740 | 6.300 | 6.200 | 6.400 | 2,700 | 17,180 | 6.3630 | 6.300 | 5.740 | 6.300 | 6.200 | 6.400 | 2,700 | 6.3630 | 0.96% |
| 2025-12-22 | 0 | 6.240 | 5.900 | 6.240 | 5.960 | 6.240 | 17,000 | 102,024 | 6.0014 | 6.240 | 5.900 | 6.240 | 5.960 | 6.240 | 17,000 | 6.0014 | 4.87% |
| 2025-12-19 | 0 | 5.950 | 5.950 | 6.250 | 5.950 | 6.250 | 17,800 | 106,608 | 5.9892 | 5.950 | 5.950 | 6.250 | 5.950 | 6.250 | 17,800 | 5.9892 | -4.80% |
| 2025-12-18 | 0 | 6.250 | 5.910 | 6.250 | 6.050 | 6.250 | 4,300 | 26,652 | 6.1981 | 6.250 | 5.910 | 6.250 | 6.050 | 6.250 | 4,300 | 6.1981 | 0.00% |
| 2025-12-17 | 0 | 6.250 | 5.910 | 6.250 | - | - | 0 | 0 | - | 6.250 | 5.910 | 6.250 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 6.250 | 5.840 | 6.250 | 6.090 | 6.250 | 8,500 | 52,135 | 6.1335 | 6.250 | 5.840 | 6.250 | 6.090 | 6.250 | 8,500 | 6.1335 | 2.29% |
| 2025-12-15 | 0 | 6.110 | 5.840 | 6.110 | - | - | 0 | 0 | - | 6.110 | 5.840 | 6.110 | - | - | 0 | - | -0.65% |
| 2025-12-12 | 0 | 6.150 | 5.840 | 6.150 | 6.000 | 6.150 | 13,000 | 79,800 | 6.1385 | 6.150 | 5.840 | 6.150 | 6.000 | 6.150 | 13,000 | 6.1385 | 0.16% |
| 2025-12-11 | 0 | 6.140 | 6.000 | 6.200 | 6.050 | 6.200 | 19,100 | 116,887 | 6.1197 | 6.140 | 6.000 | 6.200 | 6.050 | 6.200 | 19,100 | 6.1197 | 1.32% |
| 2025-12-10 | 0 | 6.060 | 5.770 | 6.060 | 5.740 | 6.140 | 18,700 | 111,101 | 5.9412 | 6.060 | 5.770 | 6.060 | 5.740 | 6.140 | 18,700 | 5.9412 | 1.85% |
| 2025-12-09 | 0 | 5.950 | 5.680 | 5.950 | 5.500 | 5.950 | 22,500 | 129,028 | 5.7346 | 5.950 | 5.680 | 5.950 | 5.500 | 5.950 | 22,500 | 5.7346 | 3.12% |
| 2025-12-08 | 0 | 5.770 | 5.770 | 5.870 | 5.770 | 5.780 | 12,200 | 70,444 | 5.7741 | 5.770 | 5.770 | 5.870 | 5.770 | 5.780 | 12,200 | 5.7741 | -1.70% |
| 2025-12-05 | 0 | 5.870 | 5.710 | 5.880 | 5.700 | 5.870 | 12,700 | 73,420 | 5.7811 | 5.870 | 5.710 | 5.880 | 5.700 | 5.870 | 12,700 | 5.7811 | 1.56% |
| 2025-12-04 | 0 | 5.780 | 5.770 | 5.840 | 5.770 | 5.850 | 9,200 | 53,165 | 5.7788 | 5.780 | 5.770 | 5.840 | 5.770 | 5.850 | 9,200 | 5.7788 | -1.20% |
| 2025-12-03 | 0 | 5.850 | 5.810 | 5.990 | 5.820 | 5.860 | 7,600 | 44,311 | 5.8304 | 5.850 | 5.810 | 5.990 | 5.820 | 5.860 | 7,600 | 5.8304 | -2.34% |
| 2025-12-02 | 0 | 5.990 | 5.990 | 6.120 | 5.990 | 6.140 | 30,000 | 181,190 | 6.0397 | 5.990 | 5.990 | 6.120 | 5.990 | 6.140 | 30,000 | 6.0397 | -3.23% |
| 2025-12-01 | 0 | 6.190 | 5.950 | 6.190 | - | - | 0 | 0 | - | 6.190 | 5.950 | 6.190 | - | - | 0 | - | -0.96% |
| 2025-11-28 | 0 | 6.250 | 5.950 | 6.250 | - | - | 0 | 0 | - | 6.250 | 5.950 | 6.250 | - | - | 0 | - | -1.88% |
| 2025-11-27 | 0 | 6.370 | 5.880 | 6.360 | 5.950 | 6.370 | 5,100 | 30,387 | 5.9582 | 6.370 | 5.880 | 6.360 | 5.950 | 6.370 | 5,100 | 5.9582 | 7.06% |
| 2025-11-26 | 0 | 5.950 | 5.900 | 6.480 | 5.950 | 5.950 | 5,000 | 29,750 | 5.9500 | 5.950 | 5.900 | 6.480 | 5.950 | 5.950 | 5,000 | 5.9500 | 0.00% |
| 2025-11-25 | 0 | 5.950 | 5.950 | 6.030 | 5.920 | 5.950 | 29,900 | 177,750 | 5.9448 | 5.950 | 5.950 | 6.030 | 5.920 | 5.950 | 29,900 | 5.9448 | 0.00% |
| 2025-11-24 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 5.960 | 13,200 | 78,580 | 5.9530 | 5.950 | 5.950 | 6.000 | 5.950 | 5.960 | 13,200 | 5.9530 | 0.17% |
| 2025-11-21 | 0 | 5.940 | 5.690 | 5.940 | 5.680 | 5.990 | 11,200 | 65,676 | 5.8639 | 5.940 | 5.690 | 5.940 | 5.680 | 5.990 | 11,200 | 5.8639 | 3.30% |
| 2025-11-20 | 0 | 5.750 | 5.750 | 5.800 | 5.740 | 5.940 | 11,200 | 65,356 | 5.8354 | 5.750 | 5.750 | 5.800 | 5.740 | 5.940 | 11,200 | 5.8354 | -3.04% |
| 2025-11-19 | 0 | 5.930 | 5.700 | 5.930 | 5.650 | 6.000 | 18,400 | 106,688 | 5.7983 | 5.930 | 5.700 | 5.930 | 5.650 | 6.000 | 18,400 | 5.7983 | 0.85% |
| 2025-11-18 | 0 | 5.880 | 5.870 | 5.880 | 5.700 | 5.900 | 8,000 | 46,114 | 5.7643 | 5.880 | 5.870 | 5.880 | 5.700 | 5.900 | 8,000 | 5.7643 | 1.38% |
| 2025-11-17 | 0 | 5.800 | 5.800 | 6.200 | 5.660 | 6.080 | 15,400 | 88,644 | 5.7561 | 5.800 | 5.800 | 6.200 | 5.660 | 6.080 | 15,400 | 5.7561 | -4.92% |
| 2025-11-14 | 0 | 6.100 | 6.070 | 6.350 | 6.050 | 6.290 | 23,800 | 144,855 | 6.0863 | 6.100 | 6.070 | 6.350 | 6.050 | 6.290 | 23,800 | 6.0863 | -1.61% |
| 2025-11-13 | 0 | 6.200 | 6.110 | 6.200 | 6.130 | 6.220 | 1,600 | 9,911 | 6.1944 | 6.200 | 6.110 | 6.200 | 6.130 | 6.220 | 1,600 | 6.1944 | -0.48% |
| 2025-11-12 | 0 | 6.230 | 6.130 | 6.240 | 6.140 | 6.230 | 2,400 | 14,848 | 6.1867 | 6.230 | 6.130 | 6.240 | 6.140 | 6.230 | 2,400 | 6.1867 | -0.48% |
| 2025-11-11 | 0 | 6.260 | 6.200 | 6.260 | 6.150 | 6.600 | 46,700 | 293,874 | 6.2928 | 6.260 | 6.200 | 6.260 | 6.150 | 6.600 | 46,700 | 6.2928 | -0.16% |
| 2025-11-10 | 0 | 6.270 | 6.170 | 6.300 | 6.240 | 6.400 | 18,800 | 118,144 | 6.2843 | 6.270 | 6.170 | 6.300 | 6.240 | 6.400 | 18,800 | 6.2843 | 2.12% |
| 2025-11-07 | 0 | 6.140 | 6.110 | 6.140 | 5.830 | 6.150 | 44,700 | 267,727 | 5.9894 | 6.140 | 6.110 | 6.140 | 5.830 | 6.150 | 44,700 | 5.9894 | 7.72% |
| 2025-11-06 | 0 | 5.700 | 5.690 | 5.700 | 5.690 | 5.810 | 10,600 | 61,136 | 5.7675 | 5.700 | 5.690 | 5.700 | 5.690 | 5.810 | 10,600 | 5.7675 | -1.89% |
| 2025-11-05 | 0 | 5.810 | 5.730 | 5.970 | 5.700 | 5.890 | 13,000 | 75,358 | 5.7968 | 5.810 | 5.730 | 5.970 | 5.700 | 5.890 | 13,000 | 5.7968 | 0.52% |
| 2025-11-04 | 0 | 5.780 | 5.780 | 5.800 | 5.780 | 5.810 | 2,300 | 13,302 | 5.7835 | 5.780 | 5.780 | 5.800 | 5.780 | 5.810 | 2,300 | 5.7835 | -0.52% |
| 2025-11-03 | 0 | 5.810 | 5.800 | 5.810 | 5.800 | 5.860 | 56,600 | 330,025 | 5.8308 | 5.810 | 5.800 | 5.810 | 5.800 | 5.860 | 56,600 | 5.8308 | -2.35% |
| 2025-10-31 | 0 | 5.950 | 5.940 | 6.020 | 5.940 | 6.010 | 11,200 | 66,706 | 5.9559 | 5.950 | 5.940 | 6.020 | 5.940 | 6.010 | 11,200 | 5.9559 | -2.46% |
| 2025-10-30 | 0 | 6.100 | 6.030 | 6.100 | 6.030 | 6.100 | 9,500 | 57,718 | 6.0756 | 6.100 | 6.030 | 6.100 | 6.030 | 6.100 | 9,500 | 6.0756 | 0.00% |
| 2025-10-28 | 0 | 6.100 | 6.100 | 6.120 | 6.000 | 6.090 | 20,600 | 124,760 | 6.0563 | 6.100 | 6.100 | 6.120 | 6.000 | 6.090 | 20,600 | 6.0563 | 0.33% |
| 2025-10-27 | 0 | 6.080 | 6.000 | 6.080 | 6.050 | 6.120 | 31,500 | 191,500 | 6.0794 | 6.080 | 6.000 | 6.080 | 6.050 | 6.120 | 31,500 | 6.0794 | -0.65% |
| 2025-10-24 | 0 | 6.120 | 6.120 | 6.170 | 6.120 | 6.120 | 20,300 | 124,236 | 6.1200 | 6.120 | 6.120 | 6.170 | 6.120 | 6.120 | 20,300 | 6.1200 | 0.00% |
| 2025-10-23 | 0 | 6.120 | 6.120 | 6.160 | 6.100 | 6.120 | 7,900 | 48,268 | 6.1099 | 6.120 | 6.120 | 6.160 | 6.100 | 6.120 | 7,900 | 6.1099 | 0.66% |
| 2025-10-22 | 0 | 6.080 | 6.080 | 6.140 | 6.080 | 6.130 | 31,800 | 193,819 | 6.0949 | 6.080 | 6.080 | 6.140 | 6.080 | 6.130 | 31,800 | 6.0949 | -0.82% |
| 2025-10-21 | 0 | 6.130 | 6.100 | 6.130 | 6.070 | 6.170 | 286,200 | 1,754,297 | 6.1296 | 6.130 | 6.100 | 6.130 | 6.070 | 6.170 | 286,200 | 6.1296 | 0.00% |
| 2025-10-20 | 0 | 6.130 | 6.120 | 6.130 | 6.100 | 6.160 | 7,800 | 47,789 | 6.1268 | 6.130 | 6.120 | 6.130 | 6.100 | 6.160 | 7,800 | 6.1268 | 0.99% |
| 2025-10-17 | 0 | 6.070 | 6.070 | 6.120 | 6.070 | 6.270 | 60,700 | 374,162 | 6.1641 | 6.070 | 6.070 | 6.120 | 6.070 | 6.270 | 60,700 | 6.1641 | -3.19% |
| 2025-10-16 | 0 | 6.270 | 6.270 | 6.330 | 6.260 | 6.310 | 14,500 | 90,976 | 6.2742 | 6.270 | 6.270 | 6.330 | 6.260 | 6.310 | 14,500 | 6.2742 | -2.03% |
| 2025-10-15 | 0 | 6.400 | 6.400 | 6.440 | 6.200 | 6.350 | 51,000 | 317,970 | 6.2347 | 6.400 | 6.400 | 6.440 | 6.200 | 6.350 | 51,000 | 6.2347 | 1.43% |
| 2025-10-14 | 0 | 6.310 | 6.260 | 6.320 | 6.310 | 6.360 | 15,800 | 100,328 | 6.3499 | 6.310 | 6.260 | 6.320 | 6.310 | 6.360 | 15,800 | 6.3499 | -0.63% |
| 2025-10-13 | 0 | 6.350 | 6.350 | 6.380 | 6.330 | 6.360 | 19,800 | 125,624 | 6.3446 | 6.350 | 6.350 | 6.380 | 6.330 | 6.360 | 19,800 | 6.3446 | -0.94% |
| 2025-10-10 | 0 | 6.410 | 6.400 | 6.460 | 6.300 | 6.530 | 38,800 | 248,471 | 6.4039 | 6.410 | 6.400 | 6.460 | 6.300 | 6.530 | 38,800 | 6.4039 | -1.23% |
| 2025-10-09 | 0 | 6.490 | 6.490 | 6.570 | 6.490 | 6.530 | 14,000 | 91,189 | 6.5135 | 6.490 | 6.490 | 6.570 | 6.490 | 6.530 | 14,000 | 6.5135 | -0.46% |
| 2025-10-08 | 0 | 6.520 | 6.520 | 6.780 | 6.450 | 6.780 | 72,100 | 469,184 | 6.5074 | 6.520 | 6.520 | 6.780 | 6.450 | 6.780 | 72,100 | 6.5074 | -4.12% |
| 2025-10-06 | 0 | 6.800 | 6.520 | 6.800 | 6.600 | 6.800 | 3,500 | 23,672 | 6.7634 | 6.800 | 6.520 | 6.800 | 6.600 | 6.800 | 3,500 | 6.7634 | 1.34% |
| 2025-10-03 | 0 | 6.710 | 6.600 | 6.710 | 6.570 | 6.710 | 17,900 | 118,382 | 6.6135 | 6.710 | 6.600 | 6.710 | 6.570 | 6.710 | 17,900 | 6.6135 | 2.76% |
| 2025-10-02 | 0 | 6.530 | 6.480 | 6.530 | 6.440 | 6.550 | 59,500 | 385,416 | 6.4776 | 6.530 | 6.480 | 6.530 | 6.440 | 6.550 | 59,500 | 6.4776 | -0.15% |
| 2025-09-30 | 0 | 6.540 | 6.540 | 6.760 | 6.510 | 6.820 | 22,600 | 149,164 | 6.6002 | 6.540 | 6.540 | 6.760 | 6.510 | 6.820 | 22,600 | 6.6002 | -1.80% |
| 2025-09-29 | 0 | 6.660 | 6.630 | 6.660 | 6.630 | 6.690 | 5,600 | 37,269 | 6.6552 | 6.660 | 6.630 | 6.660 | 6.630 | 6.690 | 5,600 | 6.6552 | -0.75% |
| 2025-09-26 | 0 | 6.710 | 6.540 | 6.710 | 6.490 | 6.910 | 116,300 | 767,519 | 6.5995 | 6.710 | 6.540 | 6.710 | 6.490 | 6.910 | 116,300 | 6.5995 | -0.59% |
| 2025-09-25 | 0 | 6.750 | 6.750 | 6.790 | 6.750 | 6.920 | 42,100 | 286,121 | 6.7962 | 6.750 | 6.750 | 6.790 | 6.750 | 6.920 | 42,100 | 6.7962 | 0.00% |
| 2025-09-24 | 0 | 6.750 | 6.750 | 6.870 | 6.450 | 6.870 | 85,500 | 569,648 | 6.6625 | 6.750 | 6.750 | 6.870 | 6.450 | 6.870 | 85,500 | 6.6625 | 6.97% |
| 2025-09-23 | 0 | 6.310 | 6.300 | 6.490 | 6.300 | 6.520 | 135,600 | 872,185 | 6.4320 | 6.310 | 6.300 | 6.490 | 6.300 | 6.520 | 135,600 | 6.4320 | -3.22% |
| 2025-09-22 | 0 | 6.520 | 6.520 | 6.620 | 6.520 | 6.690 | 52,400 | 345,954 | 6.6022 | 6.520 | 6.520 | 6.620 | 6.520 | 6.690 | 52,400 | 6.6022 | -2.40% |
| 2025-09-19 | 0 | 6.680 | 6.680 | 6.740 | 6.680 | 6.770 | 19,300 | 129,410 | 6.7052 | 6.680 | 6.680 | 6.740 | 6.680 | 6.770 | 19,300 | 6.7052 | -3.19% |
| 2025-09-18 | 0 | 6.900 | 6.680 | 6.900 | 6.900 | 7.100 | 7,000 | 49,108 | 7.0154 | 6.900 | 6.680 | 6.900 | 6.900 | 7.100 | 7,000 | 7.0154 | 0.00% |
| 2025-09-17 | 0 | 6.900 | 6.730 | 6.930 | 6.800 | 7.030 | 5,800 | 40,154 | 6.9231 | 6.900 | 6.730 | 6.930 | 6.800 | 7.030 | 5,800 | 6.9231 | 1.62% |
| 2025-09-16 | 0 | 6.790 | 6.650 | 6.790 | 6.650 | 7.000 | 14,400 | 97,803 | 6.7919 | 6.790 | 6.650 | 6.790 | 6.650 | 7.000 | 14,400 | 6.7919 | 1.95% |
| 2025-09-15 | 0 | 6.660 | 6.660 | 6.700 | 6.660 | 6.760 | 126,800 | 848,146 | 6.6888 | 6.660 | 6.660 | 6.700 | 6.660 | 6.760 | 126,800 | 6.6888 | -2.63% |
| 2025-09-12 | 0 | 6.840 | 6.830 | 6.840 | 6.820 | 6.860 | 18,600 | 127,212 | 6.8394 | 6.840 | 6.830 | 6.840 | 6.820 | 6.860 | 18,600 | 6.8394 | -0.15% |
| 2025-09-11 | 0 | 6.850 | 6.700 | 6.850 | 6.680 | 6.910 | 49,100 | 334,855 | 6.8199 | 6.850 | 6.700 | 6.850 | 6.680 | 6.910 | 49,100 | 6.8199 | 2.54% |
| 2025-09-10 | 0 | 6.680 | 6.680 | 6.780 | 6.680 | 6.800 | 12,300 | 82,775 | 6.7297 | 6.680 | 6.680 | 6.780 | 6.680 | 6.800 | 12,300 | 6.7297 | -1.47% |
| 2025-09-09 | 0 | 6.780 | 6.630 | 6.820 | 6.610 | 6.810 | 130,000 | 875,088 | 6.7314 | 6.780 | 6.630 | 6.820 | 6.610 | 6.810 | 130,000 | 6.7314 | 0.74% |
| 2025-09-08 | 0 | 6.730 | 6.710 | 6.730 | 6.650 | 6.820 | 38,100 | 256,081 | 6.7213 | 6.730 | 6.710 | 6.730 | 6.650 | 6.820 | 38,100 | 6.7213 | -1.03% |
| 2025-09-05 | 0 | 6.800 | 6.720 | 6.820 | 6.520 | 6.810 | 70,300 | 467,139 | 6.6449 | 6.800 | 6.720 | 6.820 | 6.520 | 6.810 | 70,300 | 6.6449 | 2.56% |
| 2025-09-04 | 0 | 6.630 | 6.550 | 6.630 | 6.500 | 6.700 | 86,200 | 565,422 | 6.5594 | 6.630 | 6.550 | 6.630 | 6.500 | 6.700 | 86,200 | 6.5594 | 1.07% |
| 2025-09-03 | 0 | 6.560 | 6.560 | 6.700 | 6.560 | 6.730 | 25,900 | 171,703 | 6.6295 | 6.560 | 6.560 | 6.700 | 6.560 | 6.730 | 25,900 | 6.6295 | 0.00% |
| 2025-09-02 | 0 | 6.560 | 6.560 | 6.570 | 6.560 | 6.950 | 132,900 | 888,388 | 6.6846 | 6.560 | 6.560 | 6.570 | 6.560 | 6.950 | 132,900 | 6.6846 | -5.61% |
| 2025-09-01 | 0 | 6.950 | 6.910 | 7.030 | 6.950 | 7.130 | 213,000 | 1,493,009 | 7.0094 | 6.950 | 6.910 | 7.030 | 6.950 | 7.130 | 213,000 | 7.0094 | -2.52% |
| 2025-08-29 | 0 | 7.130 | 7.070 | 7.140 | 7.050 | 7.230 | 87,700 | 625,393 | 7.1310 | 7.130 | 7.070 | 7.140 | 7.050 | 7.230 | 87,700 | 7.1310 | -1.25% |
| 2025-08-28 | 0 | 7.220 | 7.200 | 7.220 | 7.070 | 7.300 | 219,200 | 1,574,311 | 7.1821 | 7.220 | 7.200 | 7.220 | 7.070 | 7.300 | 219,200 | 7.1821 | 0.56% |
| 2025-08-27 | 0 | 7.180 | 7.140 | 7.180 | 7.140 | 7.340 | 65,800 | 473,905 | 7.2022 | 7.180 | 7.140 | 7.180 | 7.140 | 7.340 | 65,800 | 7.2022 | -2.45% |
| 2025-08-26 | 0 | 7.360 | 7.300 | 7.360 | 7.240 | 7.430 | 20,900 | 153,142 | 7.3274 | 7.360 | 7.300 | 7.360 | 7.240 | 7.430 | 20,900 | 7.3274 | 0.41% |
| 2025-08-25 | 0 | 7.330 | 7.240 | 7.340 | 7.210 | 7.510 | 50,600 | 371,128 | 7.3345 | 7.330 | 7.240 | 7.340 | 7.210 | 7.510 | 50,600 | 7.3345 | -0.27% |
| 2025-08-22 | 0 | 7.350 | 7.350 | 7.380 | 7.200 | 7.400 | 75,300 | 552,923 | 7.3429 | 7.350 | 7.350 | 7.380 | 7.200 | 7.400 | 75,300 | 7.3429 | 2.94% |
| 2025-08-21 | 0 | 7.140 | 7.090 | 7.140 | 7.070 | 7.190 | 32,600 | 232,023 | 7.1173 | 7.140 | 7.090 | 7.140 | 7.070 | 7.190 | 32,600 | 7.1173 | 0.71% |
| 2025-08-20 | 0 | 7.090 | 7.050 | 7.090 | 7.020 | 7.180 | 21,100 | 148,935 | 7.0585 | 7.090 | 7.050 | 7.090 | 7.020 | 7.180 | 21,100 | 7.0585 | -1.25% |
| 2025-08-19 | 0 | 7.180 | 7.150 | 7.180 | 7.050 | 7.290 | 37,500 | 266,926 | 7.1180 | 7.180 | 7.150 | 7.180 | 7.050 | 7.290 | 37,500 | 7.1180 | -0.97% |
| 2025-08-18 | 0 | 7.250 | 7.250 | 7.290 | 7.250 | 7.460 | 39,900 | 290,066 | 7.2698 | 7.250 | 7.250 | 7.290 | 7.250 | 7.460 | 39,900 | 7.2698 | -0.41% |
| 2025-08-15 | 0 | 7.280 | 7.220 | 7.280 | 7.200 | 7.430 | 51,700 | 374,297 | 7.2398 | 7.280 | 7.220 | 7.280 | 7.200 | 7.430 | 51,700 | 7.2398 | 0.28% |
| 2025-08-14 | 0 | 7.260 | 7.320 | 7.340 | 7.100 | 7.540 | 75,400 | 549,623 | 7.2894 | 7.260 | 7.320 | 7.340 | 7.100 | 7.540 | 75,400 | 7.2894 | -3.33% |
| 2025-08-13 | 0 | 7.510 | 7.430 | 7.530 | 7.360 | 7.800 | 129,100 | 957,206 | 7.4145 | 7.510 | 7.430 | 7.530 | 7.360 | 7.800 | 129,100 | 7.4145 | -1.70% |
| 2025-08-12 | 0 | 7.640 | 7.500 | 7.640 | 7.300 | 7.700 | 301,700 | 2,294,073 | 7.6038 | 7.640 | 7.500 | 7.640 | 7.300 | 7.700 | 301,700 | 7.6038 | -1.04% |
| 2025-08-11 | 0 | 7.720 | 7.700 | 7.720 | 7.710 | 7.950 | 491,700 | 3,861,446 | 7.8533 | 7.720 | 7.700 | 7.720 | 7.710 | 7.950 | 491,700 | 7.8533 | -2.15% |
| 2025-08-08 | 0 | 7.890 | 7.770 | 7.900 | 7.690 | 7.980 | 44,000 | 342,240 | 7.7782 | 7.890 | 7.770 | 7.900 | 7.690 | 7.980 | 44,000 | 7.7782 | 1.28% |
| 2025-08-07 | 0 | 7.790 | 7.720 | 7.790 | 7.460 | 7.830 | 1,058,600 | 7,944,460 | 7.5047 | 7.790 | 7.720 | 7.790 | 7.460 | 7.830 | 1,058,600 | 7.5047 | 4.14% |
| 2025-08-06 | 0 | 7.480 | 7.410 | 7.480 | 7.500 | 7.500 | 27,700 | 207,750 | 7.5000 | 7.480 | 7.410 | 7.480 | 7.500 | 7.500 | 27,700 | 7.5000 | 0.00% |
| 2025-08-05 | 0 | 7.480 | 7.330 | 7.480 | 7.330 | 7.510 | 27,100 | 200,605 | 7.4024 | 7.480 | 7.330 | 7.480 | 7.330 | 7.510 | 27,100 | 7.4024 | -0.40% |
| 2025-08-04 | 0 | 7.510 | 7.450 | 7.510 | 7.200 | 7.580 | 203,400 | 1,499,501 | 7.3722 | 7.510 | 7.450 | 7.510 | 7.200 | 7.580 | 203,400 | 7.3722 | 4.74% |
| 2025-08-01 | 0 | 7.170 | 7.120 | 7.200 | 7.000 | 7.200 | 147,900 | 1,047,615 | 7.0833 | 7.170 | 7.120 | 7.200 | 7.000 | 7.200 | 147,900 | 7.0833 | 1.27% |
| 2025-07-31 | 0 | 7.080 | 7.010 | 7.080 | 7.010 | 7.120 | 90,500 | 639,397 | 7.0652 | 7.080 | 7.010 | 7.080 | 7.010 | 7.120 | 90,500 | 7.0652 | -1.67% |
| 2025-07-30 | 0 | 7.200 | 7.180 | 7.200 | 7.150 | 7.310 | 70,400 | 509,451 | 7.2365 | 7.200 | 7.180 | 7.200 | 7.150 | 7.310 | 70,400 | 7.2365 | -1.50% |
| 2025-07-29 | 0 | 7.310 | 7.310 | 7.350 | 7.280 | 7.400 | 76,300 | 560,012 | 7.3396 | 7.310 | 7.310 | 7.350 | 7.280 | 7.400 | 76,300 | 7.3396 | -1.22% |
| 2025-07-28 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.470 | 72,100 | 532,330 | 7.3832 | 7.400 | 7.350 | 7.400 | 7.300 | 7.470 | 72,100 | 7.3832 | 1.37% |
| 2025-07-25 | 0 | 7.300 | 7.290 | 7.300 | 7.280 | 7.350 | 63,900 | 467,097 | 7.3098 | 7.300 | 7.290 | 7.300 | 7.280 | 7.350 | 63,900 | 7.3098 | -0.27% |
| 2025-07-24 | 0 | 7.320 | 7.300 | 7.310 | 7.100 | 7.490 | 210,000 | 1,541,356 | 7.3398 | 7.320 | 7.300 | 7.310 | 7.100 | 7.490 | 210,000 | 7.3398 | 4.57% |
| 2025-07-23 | 0 | 7.000 | 6.970 | 7.060 | 6.950 | 7.060 | 61,600 | 430,213 | 6.9840 | 7.000 | 6.970 | 7.060 | 6.950 | 7.060 | 61,600 | 6.9840 | -0.85% |
| 2025-07-22 | 0 | 7.060 | 7.060 | 7.080 | 6.950 | 7.060 | 145,100 | 1,020,838 | 7.0354 | 7.060 | 7.060 | 7.080 | 6.950 | 7.060 | 145,100 | 7.0354 | 2.17% |
| 2025-07-21 | 0 | 6.910 | 6.890 | 6.940 | 6.750 | 6.920 | 72,900 | 501,304 | 6.8766 | 6.910 | 6.890 | 6.940 | 6.750 | 6.920 | 72,900 | 6.8766 | -0.58% |
| 2025-07-18 | 0 | 6.950 | 6.920 | 6.950 | 6.890 | 6.980 | 74,500 | 518,598 | 6.9610 | 6.950 | 6.920 | 6.950 | 6.890 | 6.980 | 74,500 | 6.9610 | -0.14% |
| 2025-07-17 | 0 | 6.960 | 6.960 | 6.980 | 6.830 | 6.960 | 99,400 | 688,232 | 6.9239 | 6.960 | 6.960 | 6.980 | 6.830 | 6.960 | 99,400 | 6.9239 | 1.90% |
| 2025-07-16 | 0 | 6.830 | 6.830 | 6.840 | 6.730 | 6.850 | 119,500 | 815,672 | 6.8257 | 6.830 | 6.830 | 6.840 | 6.730 | 6.850 | 119,500 | 6.8257 | 0.89% |
| 2025-07-15 | 0 | 6.770 | 6.680 | 6.780 | 6.600 | 7.000 | 77,800 | 526,895 | 6.7724 | 6.770 | 6.680 | 6.780 | 6.600 | 7.000 | 77,800 | 6.7724 | -2.17% |
| 2025-07-14 | 0 | 6.920 | 6.870 | 6.970 | 6.870 | 7.000 | 18,700 | 129,669 | 6.9342 | 6.920 | 6.870 | 6.970 | 6.870 | 7.000 | 18,700 | 6.9342 | -0.29% |
| 2025-07-11 | 0 | 6.940 | 6.880 | 6.940 | 6.840 | 6.980 | 68,800 | 475,378 | 6.9096 | 6.940 | 6.880 | 6.940 | 6.840 | 6.980 | 68,800 | 6.9096 | 1.46% |
| 2025-07-10 | 0 | 6.840 | 6.800 | 6.890 | 6.720 | 6.950 | 94,800 | 649,673 | 6.8531 | 6.840 | 6.800 | 6.890 | 6.720 | 6.950 | 94,800 | 6.8531 | 0.74% |
| 2025-07-09 | 0 | 6.790 | 6.790 | 6.800 | 6.670 | 6.800 | 35,600 | 240,763 | 6.7630 | 6.790 | 6.790 | 6.800 | 6.670 | 6.800 | 35,600 | 6.7630 | -0.44% |
| 2025-07-08 | 0 | 6.820 | 6.700 | 6.820 | 6.630 | 6.890 | 31,000 | 210,601 | 6.7936 | 6.820 | 6.700 | 6.820 | 6.630 | 6.890 | 31,000 | 6.7936 | 1.94% |
| 2025-07-07 | 0 | 6.690 | 6.690 | 6.700 | 6.660 | 6.700 | 32,300 | 215,533 | 6.6728 | 6.690 | 6.690 | 6.700 | 6.660 | 6.700 | 32,300 | 6.6728 | 0.60% |
| 2025-07-04 | 0 | 6.650 | 6.600 | 6.700 | 6.560 | 6.890 | 71,300 | 473,993 | 6.6479 | 6.650 | 6.600 | 6.700 | 6.560 | 6.890 | 71,300 | 6.6479 | -1.77% |
| 2025-07-03 | 0 | 6.770 | 6.730 | 6.830 | 6.730 | 6.950 | 25,200 | 170,719 | 6.7746 | 6.770 | 6.730 | 6.830 | 6.730 | 6.950 | 25,200 | 6.7746 | 0.59% |
| 2025-07-02 | 0 | 6.730 | 6.690 | 6.730 | 6.570 | 6.780 | 39,500 | 263,495 | 6.6708 | 6.730 | 6.690 | 6.730 | 6.570 | 6.780 | 39,500 | 6.6708 | 2.44% |
| 2025-06-30 | 0 | 6.570 | 6.570 | 6.710 | 6.440 | 6.790 | 72,000 | 472,208 | 6.5584 | 6.570 | 6.570 | 6.710 | 6.440 | 6.790 | 72,000 | 6.5584 | -0.30% |
| 2025-06-27 | 0 | 6.590 | 6.520 | 6.590 | 6.410 | 6.980 | 352,200 | 2,334,158 | 6.6274 | 6.590 | 6.520 | 6.590 | 6.410 | 6.980 | 352,200 | 6.6274 | -5.59% |
| 2025-06-26 | 0 | 6.980 | 6.850 | 6.980 | 6.300 | 7.060 | 184,000 | 1,225,795 | 6.6619 | 6.980 | 6.850 | 6.980 | 6.300 | 7.060 | 184,000 | 6.6619 | 10.97% |
| 2025-06-25 | 0 | 6.290 | 6.270 | 6.300 | 6.230 | 6.350 | 44,500 | 279,644 | 6.2841 | 6.290 | 6.270 | 6.300 | 6.230 | 6.350 | 44,500 | 6.2841 | -0.16% |
| 2025-06-24 | 0 | 6.300 | 6.300 | 6.390 | 6.270 | 6.400 | 135,700 | 857,886 | 6.3219 | 6.300 | 6.300 | 6.390 | 6.270 | 6.400 | 135,700 | 6.3219 | 0.32% |
| 2025-06-23 | 0 | 6.280 | 6.280 | 6.310 | 6.240 | 6.350 | 132,400 | 833,338 | 6.2941 | 6.280 | 6.280 | 6.310 | 6.240 | 6.350 | 132,400 | 6.2941 | 0.00% |
| 2025-06-20 | 0 | 6.280 | 6.250 | 6.290 | 6.240 | 6.290 | 50,500 | 316,889 | 6.2750 | 6.280 | 6.250 | 6.290 | 6.240 | 6.290 | 50,500 | 6.2750 | 0.32% |
| 2025-06-19 | 0 | 6.260 | 6.150 | 6.270 | 6.110 | 6.330 | 74,000 | 457,081 | 6.1768 | 6.260 | 6.150 | 6.270 | 6.110 | 6.330 | 74,000 | 6.1768 | -0.48% |
| 2025-06-18 | 0 | 6.290 | 6.280 | 6.290 | 6.190 | 6.290 | 78,700 | 488,688 | 6.2095 | 6.290 | 6.280 | 6.290 | 6.190 | 6.290 | 78,700 | 6.2095 | 1.45% |
| 2025-06-17 | 0 | 6.200 | 6.200 | 6.240 | 6.120 | 6.240 | 25,700 | 158,294 | 6.1593 | 6.200 | 6.200 | 6.240 | 6.120 | 6.240 | 25,700 | 6.1593 | 0.49% |
| 2025-06-16 | 0 | 6.170 | 6.170 | 6.200 | 6.170 | 6.240 | 55,600 | 344,392 | 6.1941 | 6.170 | 6.170 | 6.200 | 6.170 | 6.240 | 55,600 | 6.1941 | 0.33% |
| 2025-06-13 | 0 | 6.150 | 6.150 | 6.190 | 6.150 | 6.280 | 114,100 | 704,433 | 6.1738 | 6.150 | 6.150 | 6.190 | 6.150 | 6.280 | 114,100 | 6.1738 | -2.07% |
| 2025-06-12 | 0 | 6.280 | 6.270 | 6.280 | 6.160 | 6.340 | 117,400 | 738,985 | 6.2946 | 6.280 | 6.270 | 6.280 | 6.160 | 6.340 | 117,400 | 6.2946 | -1.41% |
| 2025-06-11 | 0 | 6.370 | 6.310 | 6.370 | 6.300 | 6.400 | 34,800 | 220,723 | 6.3426 | 6.370 | 6.310 | 6.370 | 6.300 | 6.400 | 34,800 | 6.3426 | 0.63% |
| 2025-06-10 | 0 | 6.330 | 6.220 | 6.360 | 6.220 | 6.400 | 81,900 | 514,111 | 6.2773 | 6.330 | 6.220 | 6.360 | 6.220 | 6.400 | 81,900 | 6.2773 | -1.09% |
| 2025-06-09 | 0 | 6.400 | 6.350 | 6.400 | 6.230 | 6.500 | 69,600 | 439,610 | 6.3162 | 6.400 | 6.350 | 6.400 | 6.230 | 6.500 | 69,600 | 6.3162 | 2.07% |
| 2025-06-06 | 0 | 6.270 | 6.270 | 6.330 | 6.250 | 6.350 | 28,200 | 177,729 | 6.3024 | 6.270 | 6.270 | 6.330 | 6.250 | 6.350 | 28,200 | 6.3024 | -0.95% |
| 2025-06-05 | 0 | 6.330 | 6.280 | 6.330 | 6.200 | 6.350 | 72,800 | 458,667 | 6.3004 | 6.330 | 6.280 | 6.330 | 6.200 | 6.350 | 72,800 | 6.3004 | 0.16% |
| 2025-06-04 | 0 | 6.320 | 6.320 | 6.350 | 6.200 | 6.480 | 39,000 | 246,400 | 6.3179 | 6.320 | 6.320 | 6.350 | 6.200 | 6.480 | 39,000 | 6.3179 | 0.48% |
| 2025-06-03 | 0 | 6.290 | 6.290 | 6.370 | 6.100 | 6.500 | 111,500 | 694,292 | 6.2268 | 6.290 | 6.290 | 6.370 | 6.100 | 6.500 | 111,500 | 6.2268 | 1.45% |
| 2025-06-02 | 0 | 6.200 | 6.190 | 6.200 | 5.800 | 6.590 | 402,700 | 2,420,759 | 6.0113 | 6.200 | 6.190 | 6.200 | 5.800 | 6.590 | 402,700 | 6.0113 | -5.92% |
| 2025-05-30 | 0 | 6.590 | 6.580 | 6.620 | 6.500 | 7.120 | 414,900 | 2,785,466 | 6.7136 | 6.590 | 6.580 | 6.620 | 6.500 | 7.120 | 414,900 | 6.7136 | -4.63% |
| 2025-05-29 | 0 | 7.600 | 7.440 | 7.600 | 7.280 | 8.150 | 726,700 | 5,539,244 | 7.6225 | 6.910 | 6.765 | 6.910 | 6.619 | 7.410 | 799,265 | 6.9304 | -6.75% |
| 2025-05-28 | 0 | 8.150 | 8.150 | 8.180 | 7.400 | 8.300 | 1,083,600 | 8,572,368 | 7.9110 | 7.410 | 7.410 | 7.437 | 6.728 | 7.546 | 1,191,803 | 7.1928 | 9.10% |
| 2025-05-27 | 0 | 7.470 | 7.450 | 7.470 | 6.850 | 7.480 | 764,100 | 5,529,475 | 7.2366 | 6.792 | 6.774 | 6.792 | 6.228 | 6.801 | 840,399 | 6.5796 | 10.01% |
| 2025-05-26 | 0 | 6.790 | 6.780 | 6.790 | 6.390 | 6.840 | 320,500 | 2,129,346 | 6.6438 | 6.174 | 6.164 | 6.174 | 5.810 | 6.219 | 352,504 | 6.0406 | 7.78% |
| 2025-05-23 | 0 | 6.300 | 6.270 | 6.300 | 6.210 | 6.330 | 13,700 | 85,932 | 6.2724 | 5.728 | 5.701 | 5.728 | 5.646 | 5.755 | 15,068 | 5.7029 | 0.16% |
| 2025-05-22 | 0 | 6.290 | 6.280 | 6.300 | 6.230 | 6.390 | 26,100 | 164,840 | 6.3157 | 5.719 | 5.710 | 5.728 | 5.664 | 5.810 | 28,706 | 5.7423 | -0.79% |
| 2025-05-21 | 0 | 6.340 | 6.210 | 6.340 | 6.210 | 6.400 | 88,800 | 560,628 | 6.3134 | 5.764 | 5.646 | 5.764 | 5.646 | 5.819 | 97,667 | 5.7402 | 0.32% |
| 2025-05-20 | 0 | 6.320 | 6.270 | 6.330 | 6.250 | 6.420 | 57,800 | 364,306 | 6.3029 | 5.746 | 5.701 | 5.755 | 5.683 | 5.837 | 63,572 | 5.7306 | 0.80% |
| 2025-05-19 | 0 | 6.270 | 6.220 | 6.290 | 6.200 | 6.280 | 35,100 | 219,910 | 6.2652 | 5.701 | 5.655 | 5.719 | 5.637 | 5.710 | 38,605 | 5.6964 | 0.48% |
| 2025-05-16 | 0 | 6.240 | 6.220 | 6.250 | 6.160 | 6.250 | 30,200 | 187,913 | 6.2223 | 5.673 | 5.655 | 5.683 | 5.601 | 5.683 | 33,216 | 5.6574 | 0.16% |
| 2025-05-15 | 0 | 6.230 | 6.170 | 6.230 | 6.150 | 6.290 | 15,300 | 94,735 | 6.1918 | 5.664 | 5.610 | 5.664 | 5.592 | 5.719 | 16,828 | 5.6297 | -1.11% |
| 2025-05-14 | 0 | 6.300 | 6.260 | 6.300 | 6.130 | 6.330 | 41,700 | 260,808 | 6.2544 | 5.728 | 5.692 | 5.728 | 5.573 | 5.755 | 45,864 | 5.6866 | 0.48% |
| 2025-05-13 | 0 | 6.270 | 6.250 | 6.270 | 6.250 | 6.350 | 41,500 | 261,563 | 6.3027 | 5.701 | 5.683 | 5.701 | 5.683 | 5.773 | 45,644 | 5.7305 | -0.79% |
| 2025-05-12 | 0 | 6.320 | 6.290 | 6.320 | 6.160 | 6.340 | 60,300 | 376,004 | 6.2356 | 5.746 | 5.719 | 5.746 | 5.601 | 5.764 | 66,321 | 5.6694 | 2.10% |
| 2025-05-09 | 0 | 6.190 | 6.150 | 6.300 | 6.150 | 6.260 | 27,700 | 172,101 | 6.2130 | 5.628 | 5.592 | 5.728 | 5.592 | 5.692 | 30,466 | 5.6490 | -0.96% |
| 2025-05-08 | 0 | 6.250 | 6.150 | 6.250 | 6.220 | 6.350 | 22,600 | 141,836 | 6.2759 | 5.683 | 5.592 | 5.683 | 5.655 | 5.773 | 24,857 | 5.7061 | 0.00% |
| 2025-05-07 | 0 | 6.250 | 6.200 | 6.260 | 6.200 | 6.400 | 75,200 | 475,622 | 6.3248 | 5.683 | 5.637 | 5.692 | 5.637 | 5.819 | 82,709 | 5.7505 | -0.32% |
| 2025-05-06 | 0 | 6.270 | 6.230 | 6.270 | 6.010 | 6.270 | 136,800 | 846,377 | 6.1870 | 5.701 | 5.664 | 5.701 | 5.464 | 5.701 | 150,460 | 5.6253 | 2.79% |
| 2025-05-02 | 0 | 6.100 | 6.020 | 6.100 | 6.000 | 6.140 | 71,100 | 432,271 | 6.0798 | 5.546 | 5.473 | 5.546 | 5.455 | 5.583 | 78,200 | 5.5278 | 1.67% |
| 2025-04-30 | 0 | 6.000 | 6.000 | 6.020 | 6.000 | 6.160 | 39,800 | 241,158 | 6.0592 | 5.455 | 5.455 | 5.473 | 5.455 | 5.601 | 43,774 | 5.5091 | -2.60% |
| 2025-04-29 | 0 | 6.160 | 6.110 | 6.170 | 6.070 | 6.200 | 47,700 | 293,956 | 6.1626 | 5.601 | 5.555 | 5.610 | 5.519 | 5.637 | 52,463 | 5.6031 | 1.82% |
| 2025-04-28 | 0 | 6.050 | 6.020 | 6.050 | 5.980 | 6.160 | 96,300 | 584,210 | 6.0666 | 5.501 | 5.473 | 5.501 | 5.437 | 5.601 | 105,916 | 5.5158 | -2.73% |
| 2025-04-25 | 0 | 6.220 | 6.100 | 6.220 | 6.130 | 6.280 | 38,600 | 240,760 | 6.2373 | 5.655 | 5.546 | 5.655 | 5.573 | 5.710 | 42,454 | 5.6710 | -0.32% |
| 2025-04-24 | 0 | 6.240 | 6.190 | 6.240 | 6.150 | 6.270 | 45,500 | 283,218 | 6.2246 | 5.673 | 5.628 | 5.673 | 5.592 | 5.701 | 50,043 | 5.6594 | -1.42% |
| 2025-04-23 | 0 | 6.330 | 6.300 | 6.330 | 5.950 | 6.350 | 174,100 | 1,082,530 | 6.2179 | 5.755 | 5.728 | 5.755 | 5.410 | 5.773 | 191,485 | 5.6533 | 6.39% |
| 2025-04-22 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 51,300 | 306,738 | 5.9793 | 5.410 | 5.410 | 5.455 | 5.364 | 5.455 | 56,423 | 5.4364 | -1.33% |
| 2025-04-17 | 0 | 6.030 | 5.980 | 6.030 | 5.960 | 6.060 | 406,800 | 2,433,940 | 5.9831 | 5.483 | 5.437 | 5.483 | 5.419 | 5.510 | 447,421 | 5.4399 | 0.00% |
| 2025-04-16 | 0 | 6.030 | 6.010 | 6.030 | 5.990 | 6.120 | 90,800 | 547,440 | 6.0291 | 5.483 | 5.464 | 5.483 | 5.446 | 5.564 | 99,867 | 5.4817 | -3.21% |
| 2025-04-15 | 0 | 6.230 | 6.210 | 6.230 | 6.050 | 6.320 | 196,885 | 1,223,715 | 6.2154 | 5.664 | 5.646 | 5.664 | 5.501 | 5.746 | 216,545 | 5.6511 | -0.64% |
| 2025-04-14 | 0 | 6.270 | 6.260 | 6.270 | 6.200 | 6.380 | 170,100 | 1,070,745 | 6.2948 | 5.701 | 5.692 | 5.701 | 5.637 | 5.801 | 187,085 | 5.7233 | 0.64% |
| 2025-04-11 | 0 | 6.230 | 6.200 | 6.230 | 6.140 | 6.450 | 156,300 | 978,637 | 6.2613 | 5.664 | 5.637 | 5.664 | 5.583 | 5.864 | 171,907 | 5.6928 | -0.64% |
| 2025-04-10 | 0 | 6.270 | 6.260 | 6.270 | 5.950 | 6.300 | 267,500 | 1,642,699 | 6.1409 | 5.701 | 5.692 | 5.701 | 5.410 | 5.728 | 294,211 | 5.5834 | 5.91% |
| 2025-04-09 | 0 | 5.920 | 5.920 | 5.950 | 5.660 | 5.980 | 110,200 | 644,833 | 5.8515 | 5.383 | 5.383 | 5.410 | 5.146 | 5.437 | 121,204 | 5.3202 | 2.07% |
| 2025-04-08 | 0 | 5.800 | 5.800 | 5.810 | 5.450 | 5.960 | 211,900 | 1,216,140 | 5.7392 | 5.273 | 5.273 | 5.283 | 4.955 | 5.419 | 233,059 | 5.2182 | 6.42% |
| 2025-04-07 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.700 | 562,200 | 3,120,358 | 5.5503 | 4.955 | 4.955 | 5.001 | 4.864 | 5.182 | 618,339 | 5.0464 | -10.95% |
| 2025-04-03 | 0 | 6.120 | 6.120 | 6.130 | 5.880 | 6.170 | 343,900 | 2,056,104 | 5.9788 | 5.564 | 5.564 | 5.573 | 5.346 | 5.610 | 378,240 | 5.4360 | -0.65% |
| 2025-04-02 | 0 | 6.160 | 6.160 | 6.200 | 6.020 | 6.350 | 347,400 | 2,138,530 | 6.1558 | 5.601 | 5.601 | 5.637 | 5.473 | 5.773 | 382,090 | 5.5969 | -2.38% |
| 2025-04-01 | 0 | 6.310 | 6.310 | 6.350 | 6.180 | 6.780 | 680,700 | 4,388,467 | 6.4470 | 5.737 | 5.737 | 5.773 | 5.619 | 6.164 | 748,671 | 5.8617 | 1.94% |
| 2025-03-31 | 0 | 6.190 | 6.070 | 6.190 | 5.950 | 6.210 | 404,900 | 2,482,800 | 6.1319 | 5.628 | 5.519 | 5.628 | 5.410 | 5.646 | 445,331 | 5.5752 | 5.27% |
| 2025-03-28 | 0 | 5.880 | 5.860 | 5.930 | 5.750 | 6.190 | 1,026,600 | 6,145,860 | 5.9866 | 5.346 | 5.328 | 5.392 | 5.228 | 5.628 | 1,129,111 | 5.4431 | 6.52% |
| 2025-03-27 | 0 | 5.520 | 5.490 | 5.520 | 4.790 | 5.640 | 542,500 | 2,874,200 | 5.2981 | 5.019 | 4.992 | 5.019 | 4.355 | 5.128 | 596,671 | 4.8171 | 14.29% |
| 2025-03-26 | 0 | 4.830 | 4.830 | 4.870 | 4.800 | 5.020 | 97,600 | 475,894 | 4.8760 | 4.391 | 4.391 | 4.428 | 4.364 | 4.564 | 107,346 | 4.4333 | -3.78% |
| 2025-03-25 | 0 | 5.020 | 5.020 | 5.130 | 4.800 | 5.140 | 147,900 | 734,127 | 4.9637 | 4.564 | 4.564 | 4.664 | 4.364 | 4.673 | 162,669 | 4.5130 | 3.51% |
| 2025-03-24 | 0 | 4.850 | 4.800 | 4.850 | 4.710 | 4.850 | 184,300 | 878,726 | 4.7679 | 4.410 | 4.364 | 4.410 | 4.282 | 4.410 | 202,703 | 4.3350 | -2.61% |
| 2025-03-21 | 0 | 4.980 | 4.990 | 5.000 | 4.880 | 5.510 | 571,300 | 2,882,144 | 5.0449 | 4.528 | 4.537 | 4.546 | 4.437 | 5.010 | 628,347 | 4.5869 | -14.29% |
| 2025-03-20 | 0 | 5.810 | 5.810 | 5.860 | 5.700 | 6.410 | 1,155,600 | 7,028,177 | 6.0818 | 5.283 | 5.283 | 5.328 | 5.182 | 5.828 | 1,270,993 | 5.5297 | -2.35% |
| 2025-03-19 | 0 | 5.950 | 5.920 | 5.950 | 4.100 | 5.990 | 2,578,400 | 13,970,932 | 5.4185 | 5.410 | 5.383 | 5.410 | 3.728 | 5.446 | 2,835,867 | 4.9265 | 47.28% |
| 2025-03-18 | 0 | 4.040 | 4.040 | 4.120 | 4.000 | 4.080 | 11,200 | 45,163 | 4.0324 | 3.673 | 3.673 | 3.746 | 3.637 | 3.710 | 12,318 | 3.6663 | 0.25% |
| 2025-03-17 | 0 | 4.030 | 4.020 | 4.050 | 3.990 | 4.030 | 18,900 | 76,129 | 4.0280 | 3.664 | 3.655 | 3.682 | 3.628 | 3.664 | 20,787 | 3.6623 | -0.49% |
| 2025-03-14 | 0 | 4.050 | 4.050 | 4.090 | 4.000 | 4.090 | 43,400 | 175,172 | 4.0362 | 3.682 | 3.682 | 3.719 | 3.637 | 3.719 | 47,734 | 3.6698 | -0.25% |
| 2025-03-13 | 0 | 4.060 | 4.060 | 4.100 | 4.030 | 4.060 | 6,800 | 27,577 | 4.0554 | 3.691 | 3.691 | 3.728 | 3.664 | 3.691 | 7,479 | 3.6872 | 0.00% |
| 2025-03-12 | 0 | 4.060 | 4.060 | 4.090 | 4.040 | 4.120 | 30,700 | 125,565 | 4.0901 | 3.691 | 3.691 | 3.719 | 3.673 | 3.746 | 33,766 | 3.7187 | 0.74% |
| 2025-03-11 | 0 | 4.030 | 4.030 | 4.060 | 3.980 | 4.060 | 28,200 | 113,915 | 4.0395 | 3.664 | 3.664 | 3.691 | 3.619 | 3.691 | 31,016 | 3.6728 | -0.25% |
| 2025-03-10 | 0 | 4.040 | 4.040 | 4.110 | 4.020 | 4.110 | 33,200 | 134,760 | 4.0590 | 3.673 | 3.673 | 3.737 | 3.655 | 3.737 | 36,515 | 3.6905 | -0.49% |
| 2025-03-07 | 0 | 4.060 | 4.060 | 4.090 | 4.030 | 4.160 | 55,500 | 227,668 | 4.1021 | 3.691 | 3.691 | 3.719 | 3.664 | 3.782 | 61,042 | 3.7297 | 0.74% |
| 2025-03-06 | 0 | 4.030 | 4.030 | 4.070 | 4.000 | 4.090 | 43,500 | 176,118 | 4.0487 | 3.664 | 3.664 | 3.700 | 3.637 | 3.719 | 47,844 | 3.6811 | 0.00% |
| 2025-03-05 | 0 | 4.030 | 4.030 | 4.050 | 4.010 | 4.180 | 32,200 | 130,897 | 4.0651 | 3.664 | 3.664 | 3.682 | 3.646 | 3.800 | 35,415 | 3.6961 | 0.75% |
| 2025-03-04 | 0 | 4.000 | 4.000 | 4.090 | 4.000 | 4.120 | 43,200 | 176,729 | 4.0909 | 3.637 | 3.637 | 3.719 | 3.637 | 3.746 | 47,514 | 3.7195 | 0.00% |
| 2025-03-03 | 0 | 4.000 | 4.000 | 4.020 | 4.000 | 4.130 | 46,500 | 187,791 | 4.0385 | 3.637 | 3.637 | 3.655 | 3.637 | 3.755 | 51,143 | 3.6719 | -1.23% |
| 2025-02-28 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.060 | 60,400 | 242,318 | 4.0119 | 3.682 | 3.637 | 3.682 | 3.637 | 3.691 | 66,431 | 3.6477 | -0.98% |
| 2025-02-27 | 0 | 4.090 | 4.010 | 4.120 | 4.000 | 4.220 | 59,800 | 243,243 | 4.0676 | 3.719 | 3.646 | 3.746 | 3.637 | 3.837 | 65,771 | 3.6983 | -1.92% |
| 2025-02-26 | 0 | 4.170 | 4.090 | 4.170 | 4.080 | 4.200 | 6,900 | 28,739 | 4.1651 | 3.791 | 3.719 | 3.791 | 3.710 | 3.819 | 7,589 | 3.7869 | 0.97% |
| 2025-02-25 | 0 | 4.130 | 4.020 | 4.150 | 3.990 | 4.220 | 57,700 | 236,645 | 4.1013 | 3.755 | 3.655 | 3.773 | 3.628 | 3.837 | 63,462 | 3.7289 | 0.73% |
| 2025-02-24 | 0 | 4.100 | 4.100 | 4.160 | 4.100 | 4.190 | 87,000 | 361,650 | 4.1569 | 3.728 | 3.728 | 3.782 | 3.728 | 3.810 | 95,687 | 3.7795 | -0.49% |
| 2025-02-21 | 0 | 4.120 | 4.120 | 4.160 | 4.050 | 4.200 | 101,700 | 416,926 | 4.0996 | 3.746 | 3.746 | 3.782 | 3.682 | 3.819 | 111,855 | 3.7274 | 0.49% |
| 2025-02-20 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.240 | 43,100 | 178,260 | 4.1360 | 3.728 | 3.728 | 3.773 | 3.728 | 3.855 | 47,404 | 3.7605 | -1.20% |
| 2025-02-19 | 0 | 4.150 | 4.150 | 4.180 | 4.010 | 4.210 | 97,100 | 404,630 | 4.1671 | 3.773 | 3.773 | 3.800 | 3.646 | 3.828 | 106,796 | 3.7888 | 2.22% |
| 2025-02-18 | 0 | 4.060 | 4.060 | 4.070 | 4.000 | 4.070 | 60,100 | 244,200 | 4.0632 | 3.691 | 3.691 | 3.700 | 3.637 | 3.700 | 66,101 | 3.6943 | -0.25% |
| 2025-02-17 | 0 | 4.070 | 4.070 | 4.080 | 3.950 | 4.220 | 88,100 | 352,782 | 4.0043 | 3.700 | 3.700 | 3.710 | 3.591 | 3.837 | 96,897 | 3.6408 | 0.25% |
| 2025-02-14 | 0 | 4.060 | 3.990 | 4.060 | 3.970 | 4.080 | 107,200 | 429,891 | 4.0102 | 3.691 | 3.628 | 3.691 | 3.610 | 3.710 | 117,904 | 3.6461 | 0.74% |
| 2025-02-13 | 0 | 4.030 | 4.030 | 4.100 | 4.000 | 4.100 | 58,600 | 236,666 | 4.0387 | 3.664 | 3.664 | 3.728 | 3.637 | 3.728 | 64,452 | 3.6720 | 0.75% |
| 2025-02-12 | 0 | 4.000 | 4.000 | 4.130 | 3.980 | 4.170 | 108,700 | 439,215 | 4.0406 | 3.637 | 3.637 | 3.755 | 3.619 | 3.791 | 119,554 | 3.6738 | -2.20% |
| 2025-02-11 | 0 | 4.090 | 4.090 | 4.250 | 4.080 | 4.340 | 86,100 | 356,342 | 4.1387 | 3.719 | 3.719 | 3.864 | 3.710 | 3.946 | 94,698 | 3.7629 | -5.54% |
| 2025-02-10 | 0 | 4.330 | 4.330 | 4.450 | 4.330 | 4.600 | 30,000 | 133,838 | 4.4613 | 3.937 | 3.937 | 4.046 | 3.937 | 4.182 | 32,996 | 4.0562 | -3.13% |
| 2025-02-07 | 0 | 4.470 | 4.250 | 4.470 | 4.230 | 4.470 | 51,300 | 224,290 | 4.3721 | 4.064 | 3.864 | 4.064 | 3.846 | 4.064 | 56,423 | 3.9752 | 3.47% |
| 2025-02-06 | 0 | 4.320 | 4.260 | 4.380 | 4.000 | 4.490 | 200,400 | 856,002 | 4.2715 | 3.928 | 3.873 | 3.982 | 3.637 | 4.082 | 220,411 | 3.8837 | 8.27% |
| 2025-02-05 | 0 | 3.990 | 3.980 | 4.090 | 3.960 | 4.090 | 27,200 | 109,441 | 4.0236 | 3.628 | 3.619 | 3.719 | 3.600 | 3.719 | 29,916 | 3.6583 | 0.76% |
| 2025-02-04 | 0 | 3.960 | 3.960 | 4.180 | 3.880 | 4.100 | 51,000 | 205,925 | 4.0377 | 3.600 | 3.600 | 3.800 | 3.528 | 3.728 | 56,093 | 3.6712 | -2.70% |
| 2025-02-03 | 0 | 4.070 | 4.070 | 4.120 | 3.880 | 4.100 | 87,500 | 352,392 | 4.0273 | 3.700 | 3.700 | 3.746 | 3.528 | 3.728 | 96,237 | 3.6617 | 0.74% |
| 2025-01-28 | 0 | 4.040 | 4.040 | 4.170 | 4.010 | 4.260 | 20,500 | 84,718 | 4.1326 | 3.673 | 3.673 | 3.791 | 3.646 | 3.873 | 22,547 | 3.7574 | -0.74% |
| 2025-01-27 | 0 | 4.070 | 4.070 | 4.120 | 4.060 | 4.230 | 29,500 | 120,569 | 4.0871 | 3.700 | 3.700 | 3.746 | 3.691 | 3.846 | 32,446 | 3.7160 | -2.40% |
| 2025-01-24 | 0 | 4.170 | 4.170 | 4.220 | 4.170 | 4.240 | 102,300 | 430,072 | 4.2040 | 3.791 | 3.791 | 3.837 | 3.791 | 3.855 | 112,515 | 3.8223 | 0.97% |
| 2025-01-23 | 0 | 4.130 | 4.130 | 4.160 | 4.110 | 4.260 | 171,200 | 713,015 | 4.1648 | 3.755 | 3.755 | 3.782 | 3.737 | 3.873 | 188,295 | 3.7867 | 0.98% |
| 2025-01-22 | 0 | 4.090 | 4.080 | 4.200 | 4.010 | 4.140 | 43,200 | 176,846 | 4.0937 | 3.719 | 3.710 | 3.819 | 3.646 | 3.764 | 47,514 | 3.7220 | -0.24% |
| 2025-01-21 | 0 | 4.100 | 4.100 | 4.150 | 4.090 | 4.290 | 28,900 | 120,363 | 4.1648 | 3.728 | 3.728 | 3.773 | 3.719 | 3.901 | 31,786 | 3.7867 | -1.68% |
| 2025-01-20 | 0 | 4.170 | 4.170 | 4.200 | 4.010 | 4.170 | 25,800 | 107,067 | 4.1499 | 3.791 | 3.791 | 3.819 | 3.646 | 3.791 | 28,376 | 3.7731 | 3.22% |
| 2025-01-17 | 0 | 4.040 | 4.030 | 4.200 | 4.030 | 4.160 | 13,900 | 57,670 | 4.1489 | 3.673 | 3.664 | 3.819 | 3.664 | 3.782 | 15,288 | 3.7722 | -2.42% |
| 2025-01-16 | 0 | 4.140 | 4.140 | 4.210 | 4.110 | 4.290 | 33,100 | 138,279 | 4.1776 | 3.764 | 3.764 | 3.828 | 3.737 | 3.901 | 36,405 | 3.7983 | 0.98% |
| 2025-01-15 | 0 | 4.100 | 4.100 | 4.110 | 4.000 | 4.110 | 44,900 | 183,163 | 4.0794 | 3.728 | 3.728 | 3.737 | 3.637 | 3.737 | 49,384 | 3.7090 | 0.00% |
| 2025-01-14 | 0 | 4.100 | 4.130 | 4.250 | 3.930 | 4.130 | 30,200 | 121,378 | 4.0191 | 3.728 | 3.755 | 3.864 | 3.573 | 3.755 | 33,216 | 3.6542 | 3.27% |
| 2025-01-13 | 0 | 3.970 | 3.970 | 4.010 | 3.920 | 4.110 | 33,300 | 132,114 | 3.9674 | 3.610 | 3.610 | 3.646 | 3.564 | 3.737 | 36,625 | 3.6072 | -0.75% |
| 2025-01-10 | 0 | 4.000 | 4.000 | 4.150 | 3.950 | 4.220 | 74,700 | 309,329 | 4.1410 | 3.637 | 3.637 | 3.773 | 3.591 | 3.837 | 82,159 | 3.7650 | -1.48% |
| 2025-01-09 | 0 | 4.060 | 4.060 | 4.110 | 3.880 | 4.500 | 110,500 | 449,738 | 4.0700 | 3.691 | 3.691 | 3.737 | 3.528 | 4.091 | 121,534 | 3.7005 | 4.37% |
| 2025-01-08 | 0 | 3.890 | 3.880 | 3.920 | 3.820 | 3.900 | 49,500 | 191,902 | 3.8768 | 3.537 | 3.528 | 3.564 | 3.473 | 3.546 | 54,443 | 3.5248 | -0.77% |
| 2025-01-07 | 0 | 3.920 | 3.920 | 3.930 | 3.850 | 3.960 | 47,000 | 182,028 | 3.8729 | 3.564 | 3.564 | 3.573 | 3.500 | 3.600 | 51,693 | 3.5213 | -0.76% |
| 2025-01-06 | 0 | 3.950 | 3.950 | 3.980 | 3.880 | 3.980 | 20,600 | 80,971 | 3.9306 | 3.591 | 3.591 | 3.619 | 3.528 | 3.619 | 22,657 | 3.5738 | -0.75% |
| 2025-01-03 | 0 | 3.980 | 3.920 | 3.970 | 3.890 | 4.200 | 87,400 | 351,415 | 4.0208 | 3.619 | 3.564 | 3.610 | 3.537 | 3.819 | 96,127 | 3.6557 | -5.24% |
| 2025-01-02 | 0 | 4.200 | 4.200 | 4.240 | 4.200 | 4.420 | 72,100 | 309,470 | 4.2922 | 3.819 | 3.819 | 3.855 | 3.819 | 4.019 | 79,300 | 3.9025 | -3.23% |
| 2024-12-31 | 0 | 4.340 | 4.330 | 4.340 | 4.300 | 4.750 | 122,600 | 541,716 | 4.4186 | 3.946 | 3.937 | 3.946 | 3.910 | 4.319 | 134,842 | 4.0174 | -5.86% |
| 2024-12-30 | 0 | 4.610 | 4.580 | 4.610 | 3.980 | 4.650 | 404,600 | 1,803,860 | 4.4584 | 4.191 | 4.164 | 4.191 | 3.619 | 4.228 | 445,001 | 4.0536 | 17.90% |
| 2024-12-27 | 0 | 3.910 | 3.910 | 4.000 | 3.840 | 4.020 | 40,049 | 157,238 | 3.9261 | 3.555 | 3.555 | 3.637 | 3.491 | 3.655 | 44,048 | 3.5697 | -3.22% |
| 2024-12-24 | 0 | 4.040 | 4.010 | 4.090 | 3.880 | 4.040 | 5,600 | 22,287 | 3.9798 | 3.673 | 3.646 | 3.719 | 3.528 | 3.673 | 6,159 | 3.6185 | 2.80% |
| 2024-12-23 | 0 | 3.930 | 3.930 | 3.980 | 3.920 | 4.100 | 93,500 | 373,053 | 3.9899 | 3.573 | 3.573 | 3.619 | 3.564 | 3.728 | 102,836 | 3.6276 | -4.38% |
| 2024-12-20 | 0 | 4.110 | 4.100 | 4.110 | 4.050 | 4.110 | 42,100 | 172,490 | 4.0971 | 3.737 | 3.728 | 3.737 | 3.682 | 3.737 | 46,304 | 3.7252 | 0.24% |
| 2024-12-19 | 0 | 4.100 | 4.100 | 4.160 | 4.000 | 4.180 | 79,200 | 323,386 | 4.0832 | 3.728 | 3.728 | 3.782 | 3.637 | 3.800 | 87,109 | 3.7124 | -2.15% |
| 2024-12-18 | 0 | 4.190 | 4.190 | 4.230 | 4.180 | 4.230 | 19,000 | 79,815 | 4.2008 | 3.810 | 3.810 | 3.846 | 3.800 | 3.846 | 20,897 | 3.8194 | 0.48% |
| 2024-12-17 | 0 | 4.170 | 4.140 | 4.170 | 4.040 | 4.300 | 133,100 | 552,774 | 4.1531 | 3.791 | 3.764 | 3.791 | 3.673 | 3.910 | 146,391 | 3.7760 | -4.14% |
| 2024-12-16 | 0 | 4.350 | 4.350 | 4.380 | 4.330 | 4.410 | 42,200 | 184,489 | 4.3718 | 3.955 | 3.955 | 3.982 | 3.937 | 4.010 | 46,414 | 3.9749 | -1.36% |
| 2024-12-13 | 0 | 4.410 | 4.400 | 4.510 | 4.360 | 4.470 | 23,700 | 104,392 | 4.4047 | 4.010 | 4.001 | 4.101 | 3.964 | 4.064 | 26,067 | 4.0048 | -2.43% |
| 2024-12-12 | 0 | 4.520 | 4.520 | 4.580 | 4.310 | 4.690 | 106,800 | 484,825 | 4.5396 | 4.110 | 4.110 | 4.164 | 3.919 | 4.264 | 117,465 | 4.1274 | -3.62% |
| 2024-12-11 | 0 | 4.690 | 4.620 | 4.700 | 4.560 | 4.740 | 38,300 | 179,623 | 4.6899 | 4.264 | 4.201 | 4.273 | 4.146 | 4.310 | 42,124 | 4.2641 | 1.74% |
| 2024-12-10 | 0 | 4.610 | 4.600 | 4.650 | 4.500 | 4.760 | 148,000 | 690,546 | 4.6659 | 4.191 | 4.182 | 4.228 | 4.091 | 4.328 | 162,779 | 4.2422 | 0.88% |
| 2024-12-09 | 0 | 4.570 | 4.510 | 4.600 | 4.460 | 4.610 | 93,300 | 422,961 | 4.5333 | 4.155 | 4.101 | 4.182 | 4.055 | 4.191 | 102,616 | 4.1218 | -0.44% |
| 2024-12-06 | 0 | 4.590 | 4.590 | 4.620 | 4.420 | 4.700 | 259,000 | 1,182,105 | 4.5641 | 4.173 | 4.173 | 4.201 | 4.019 | 4.273 | 284,863 | 4.1497 | 4.08% |
| 2024-12-05 | 0 | 4.410 | 4.410 | 4.480 | 4.320 | 4.520 | 80,500 | 356,873 | 4.4332 | 4.010 | 4.010 | 4.073 | 3.928 | 4.110 | 88,538 | 4.0307 | 2.08% |
| 2024-12-04 | 0 | 4.320 | 4.320 | 4.350 | 4.300 | 4.420 | 16,300 | 71,069 | 4.3601 | 3.928 | 3.928 | 3.955 | 3.910 | 4.019 | 17,928 | 3.9642 | -1.82% |
| 2024-12-03 | 0 | 4.400 | 4.400 | 4.420 | 4.320 | 4.650 | 164,700 | 725,246 | 4.4034 | 4.001 | 4.001 | 4.019 | 3.928 | 4.228 | 181,146 | 4.0037 | -4.35% |
| 2024-12-02 | 0 | 4.600 | 4.500 | 4.600 | 4.300 | 4.800 | 89,300 | 398,270 | 4.4599 | 4.182 | 4.091 | 4.182 | 3.910 | 4.364 | 98,217 | 4.0550 | 4.55% |
| 2024-11-29 | 0 | 4.400 | 4.400 | 4.460 | 4.360 | 4.640 | 131,600 | 592,636 | 4.5033 | 4.001 | 4.001 | 4.055 | 3.964 | 4.219 | 144,741 | 4.0945 | 0.92% |
| 2024-11-28 | 0 | 4.360 | 4.370 | 4.420 | 4.330 | 4.550 | 95,100 | 419,294 | 4.4090 | 3.964 | 3.973 | 4.019 | 3.937 | 4.137 | 104,596 | 4.0087 | -3.96% |
| 2024-11-27 | 0 | 4.540 | 4.540 | 4.690 | 4.500 | 4.880 | 135,900 | 627,803 | 4.6196 | 4.128 | 4.128 | 4.264 | 4.091 | 4.437 | 149,470 | 4.2002 | -6.78% |
| 2024-11-26 | 0 | 4.870 | 4.820 | 4.870 | 4.240 | 5.190 | 361,300 | 1,728,854 | 4.7851 | 4.428 | 4.382 | 4.428 | 3.855 | 4.719 | 397,378 | 4.3507 | 14.86% |
| 2024-11-25 | 0 | 4.240 | 4.210 | 4.240 | 4.020 | 4.420 | 92,400 | 388,819 | 4.2080 | 3.855 | 3.828 | 3.855 | 3.655 | 4.019 | 101,627 | 3.8260 | -3.85% |
| 2024-11-22 | 0 | 4.410 | 4.380 | 4.400 | 4.380 | 4.580 | 97,800 | 433,893 | 4.4365 | 4.010 | 3.982 | 4.001 | 3.982 | 4.164 | 107,566 | 4.0337 | -2.00% |
| 2024-11-21 | 0 | 4.500 | 4.500 | 4.510 | 4.480 | 4.640 | 141,700 | 638,069 | 4.5030 | 4.091 | 4.091 | 4.101 | 4.073 | 4.219 | 155,849 | 4.0941 | -3.02% |
| 2024-11-20 | 0 | 4.640 | 4.640 | 4.730 | 4.510 | 4.780 | 38,200 | 175,452 | 4.5930 | 4.219 | 4.219 | 4.301 | 4.101 | 4.346 | 42,014 | 4.1760 | 0.43% |
| 2024-11-19 | 0 | 4.620 | 4.600 | 4.620 | 4.580 | 4.770 | 93,600 | 436,414 | 4.6625 | 4.201 | 4.182 | 4.201 | 4.164 | 4.337 | 102,946 | 4.2392 | -2.33% |
| 2024-11-18 | 0 | 4.730 | 4.670 | 4.770 | 4.630 | 4.840 | 89,500 | 422,793 | 4.7239 | 4.301 | 4.246 | 4.337 | 4.210 | 4.401 | 98,437 | 4.2951 | 2.83% |
| 2024-11-15 | 0 | 4.600 | 4.600 | 4.670 | 4.510 | 4.860 | 105,100 | 495,377 | 4.7134 | 4.182 | 4.182 | 4.246 | 4.101 | 4.419 | 115,595 | 4.2855 | -3.56% |
| 2024-11-14 | 0 | 4.770 | 4.770 | 4.800 | 4.590 | 5.200 | 580,500 | 2,755,160 | 4.7462 | 4.337 | 4.337 | 4.364 | 4.173 | 4.728 | 638,466 | 4.3153 | -7.02% |
| 2024-11-13 | 0 | 5.130 | 5.130 | 5.150 | 5.120 | 5.380 | 222,500 | 1,153,553 | 5.1845 | 4.664 | 4.664 | 4.682 | 4.655 | 4.892 | 244,718 | 4.7138 | -4.65% |
| 2024-11-12 | 0 | 5.380 | 5.380 | 5.450 | 5.340 | 5.610 | 193,000 | 1,054,567 | 5.4641 | 4.892 | 4.892 | 4.955 | 4.855 | 5.101 | 212,272 | 4.9680 | -3.93% |
| 2024-11-11 | 0 | 5.600 | 5.600 | 5.660 | 5.490 | 5.670 | 176,200 | 978,725 | 5.5546 | 5.092 | 5.092 | 5.146 | 4.992 | 5.155 | 193,795 | 5.0503 | -1.06% |
| 2024-11-08 | 0 | 5.660 | 5.650 | 5.720 | 5.660 | 6.070 | 123,400 | 728,312 | 5.9020 | 5.146 | 5.137 | 5.201 | 5.146 | 5.519 | 135,722 | 5.3662 | -4.39% |
| 2024-11-07 | 0 | 5.920 | 5.840 | 5.920 | 5.530 | 5.920 | 112,800 | 655,172 | 5.8083 | 5.383 | 5.310 | 5.383 | 5.028 | 5.383 | 124,064 | 5.2809 | 3.86% |
| 2024-11-06 | 0 | 5.700 | 5.660 | 5.700 | 5.640 | 5.780 | 60,400 | 344,930 | 5.7108 | 5.182 | 5.146 | 5.182 | 5.128 | 5.255 | 66,431 | 5.1923 | -1.38% |
| 2024-11-05 | 0 | 5.780 | 5.780 | 5.830 | 5.600 | 5.840 | 85,800 | 492,093 | 5.7353 | 5.255 | 5.255 | 5.301 | 5.092 | 5.310 | 94,368 | 5.2146 | 3.21% |
| 2024-11-04 | 0 | 5.600 | 5.600 | 5.650 | 5.480 | 5.710 | 184,100 | 1,026,452 | 5.5755 | 5.092 | 5.092 | 5.137 | 4.982 | 5.192 | 202,483 | 5.0693 | -1.93% |
| 2024-11-01 | 0 | 5.710 | 5.710 | 5.840 | 5.690 | 5.860 | 122,200 | 702,472 | 5.7485 | 5.192 | 5.192 | 5.310 | 5.173 | 5.328 | 134,402 | 5.2266 | -1.55% |
| 2024-10-31 | 0 | 5.800 | 5.800 | 5.860 | 5.710 | 5.910 | 131,300 | 758,893 | 5.7798 | 5.273 | 5.273 | 5.328 | 5.192 | 5.373 | 144,411 | 5.2551 | 0.35% |
| 2024-10-30 | 0 | 5.780 | 5.780 | 5.860 | 5.720 | 6.080 | 111,900 | 651,728 | 5.8242 | 5.255 | 5.255 | 5.328 | 5.201 | 5.528 | 123,074 | 5.2954 | -2.03% |
| 2024-10-29 | 0 | 5.900 | 5.900 | 5.910 | 5.760 | 6.100 | 353,400 | 2,102,655 | 5.9498 | 5.364 | 5.364 | 5.373 | 5.237 | 5.546 | 388,689 | 5.4096 | 4.06% |
| 2024-10-28 | 0 | 5.670 | 5.670 | 5.770 | 5.560 | 5.800 | 159,600 | 905,065 | 5.6708 | 5.155 | 5.155 | 5.246 | 5.055 | 5.273 | 175,537 | 5.1560 | -2.24% |
| 2024-10-25 | 0 | 5.800 | 5.800 | 5.820 | 5.800 | 7.400 | 2,083,800 | 12,919,785 | 6.2001 | 5.273 | 5.273 | 5.292 | 5.273 | 6.728 | 2,291,878 | 5.6372 | -12.52% |
| 2024-10-24 | 0 | 6.630 | 6.630 | 6.640 | 5.450 | 7.360 | 2,706,600 | 17,999,434 | 6.6502 | 6.028 | 6.028 | 6.037 | 4.955 | 6.692 | 2,976,868 | 6.0464 | 19.46% |
| 2024-10-23 | 0 | 5.550 | 5.550 | 5.620 | 5.550 | 5.800 | 185,500 | 1,056,439 | 5.6951 | 5.046 | 5.046 | 5.110 | 5.046 | 5.273 | 204,023 | 5.1780 | -0.89% |
| 2024-10-22 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.700 | 85,800 | 472,975 | 5.5125 | 5.092 | 5.046 | 5.092 | 4.955 | 5.182 | 94,368 | 5.0120 | 1.82% |
| 2024-10-21 | 0 | 5.500 | 5.410 | 5.650 | 5.400 | 5.650 | 134,100 | 732,488 | 5.4623 | 5.001 | 4.919 | 5.137 | 4.910 | 5.137 | 147,491 | 4.9663 | -1.61% |
| 2024-10-18 | 0 | 5.590 | 5.590 | 5.670 | 5.500 | 5.760 | 191,100 | 1,073,033 | 5.6150 | 5.082 | 5.082 | 5.155 | 5.001 | 5.237 | 210,182 | 5.1052 | 2.57% |
| 2024-10-17 | 0 | 5.450 | 5.450 | 5.510 | 5.380 | 5.690 | 169,000 | 936,379 | 5.5407 | 4.955 | 4.955 | 5.010 | 4.892 | 5.173 | 185,876 | 5.0377 | 1.30% |
| 2024-10-16 | 0 | 5.380 | 5.400 | 5.490 | 5.320 | 5.640 | 132,600 | 722,922 | 5.4519 | 4.892 | 4.910 | 4.992 | 4.837 | 5.128 | 145,841 | 4.9569 | -2.36% |
| 2024-10-15 | 0 | 5.510 | 5.390 | 5.510 | 5.300 | 5.800 | 395,000 | 2,147,815 | 5.4375 | 5.010 | 4.901 | 5.010 | 4.819 | 5.273 | 434,443 | 4.9438 | -1.61% |
| 2024-10-14 | 0 | 5.600 | 5.600 | 5.690 | 5.410 | 6.800 | 866,200 | 4,947,035 | 5.7112 | 5.092 | 5.092 | 5.173 | 4.919 | 6.183 | 952,695 | 5.1927 | -15.15% |
| 2024-10-10 | 0 | 6.600 | 6.590 | 6.620 | 6.340 | 6.920 | 409,748 | 2,729,791 | 6.6621 | 6.001 | 5.992 | 6.019 | 5.764 | 6.292 | 450,664 | 6.0573 | 5.94% |
| 2024-10-09 | 0 | 6.230 | 6.230 | 6.360 | 6.130 | 7.050 | 448,100 | 2,924,026 | 6.5254 | 5.664 | 5.664 | 5.783 | 5.573 | 6.410 | 492,845 | 5.9330 | -5.46% |
| 2024-10-08 | 0 | 6.590 | 6.590 | 6.670 | 6.580 | 7.900 | 893,400 | 6,237,170 | 6.9814 | 5.992 | 5.992 | 6.064 | 5.983 | 7.183 | 982,611 | 6.3475 | -16.26% |
| 2024-10-07 | 0 | 7.870 | 7.870 | 7.980 | 6.810 | 8.130 | 1,108,503 | 8,538,006 | 7.7023 | 7.155 | 7.155 | 7.256 | 6.192 | 7.392 | 1,219,193 | 7.0030 | 15.91% |
| 2024-10-04 | 0 | 6.790 | 6.700 | 6.790 | 6.220 | 6.830 | 477,000 | 3,115,428 | 6.5313 | 6.174 | 6.092 | 6.174 | 5.655 | 6.210 | 524,631 | 5.9383 | 9.16% |
| 2024-10-03 | 0 | 6.220 | 6.220 | 6.300 | 6.010 | 7.170 | 987,800 | 6,202,755 | 6.2794 | 5.655 | 5.655 | 5.728 | 5.464 | 6.519 | 1,086,437 | 5.7093 | -11.40% |
| 2024-10-02 | 0 | 7.020 | 7.020 | 7.140 | 6.730 | 7.470 | 829,300 | 5,884,020 | 7.0952 | 6.383 | 6.383 | 6.492 | 6.119 | 6.792 | 912,110 | 6.4510 | 0.57% |
| 2024-09-30 | 0 | 6.980 | 6.980 | 7.090 | 6.330 | 7.500 | 1,155,300 | 7,921,723 | 6.8569 | 6.346 | 6.346 | 6.446 | 5.755 | 6.819 | 1,270,663 | 6.2343 | 10.09% |
| 2024-09-27 | 0 | 6.340 | 6.330 | 6.340 | 6.120 | 6.730 | 674,800 | 4,363,827 | 6.4668 | 5.764 | 5.755 | 5.764 | 5.564 | 6.119 | 742,182 | 5.8797 | 3.26% |
| 2024-09-26 | 0 | 6.140 | 6.140 | 6.160 | 5.740 | 6.200 | 585,100 | 3,498,073 | 5.9786 | 5.583 | 5.583 | 5.601 | 5.219 | 5.637 | 643,525 | 5.4358 | 5.32% |
| 2024-09-25 | 0 | 5.830 | 5.810 | 5.830 | 5.570 | 6.380 | 991,700 | 5,936,029 | 5.9857 | 5.301 | 5.283 | 5.301 | 5.064 | 5.801 | 1,090,726 | 5.4423 | -1.85% |
| 2024-09-24 | 0 | 5.940 | 5.940 | 6.000 | 5.220 | 6.200 | 720,000 | 4,206,359 | 5.8422 | 5.401 | 5.401 | 5.455 | 4.746 | 5.637 | 791,896 | 5.3118 | 10.00% |
| 2024-09-23 | 0 | 5.400 | 5.400 | 5.430 | 5.320 | 5.680 | 236,400 | 1,294,590 | 5.4763 | 4.910 | 4.910 | 4.937 | 4.837 | 5.164 | 260,006 | 4.9791 | -6.09% |
| 2024-09-20 | 0 | 5.750 | 5.750 | 5.850 | 5.500 | 6.090 | 336,000 | 1,921,930 | 5.7200 | 5.228 | 5.228 | 5.319 | 5.001 | 5.537 | 369,551 | 5.2007 | 6.28% |
| 2024-09-19 | 0 | 5.410 | 5.410 | 5.580 | 5.300 | 5.760 | 409,800 | 2,237,303 | 5.4595 | 4.919 | 4.919 | 5.073 | 4.819 | 5.237 | 450,721 | 4.9638 | -0.73% |
| 2024-09-17 | 0 | 5.450 | 5.450 | 5.540 | 5.320 | 6.800 | 904,600 | 5,160,628 | 5.7049 | 4.955 | 4.955 | 5.037 | 4.837 | 6.183 | 994,929 | 5.1869 | -15.50% |
| 2024-09-16 | 0 | 6.450 | 6.440 | 6.550 | 5.800 | 7.180 | 747,600 | 4,947,641 | 6.6180 | 5.864 | 5.855 | 5.955 | 5.273 | 6.528 | 822,252 | 6.0172 | 13.16% |
| 2024-09-13 | 0 | 5.700 | 5.700 | 5.720 | 5.650 | 6.340 | 379,900 | 2,211,691 | 5.8218 | 5.182 | 5.182 | 5.201 | 5.137 | 5.764 | 417,835 | 5.2932 | -9.52% |
| 2024-09-12 | 0 | 6.300 | 6.270 | 6.300 | 6.030 | 8.410 | 915,500 | 6,039,121 | 6.5965 | 5.728 | 5.701 | 5.728 | 5.483 | 7.646 | 1,006,918 | 5.9976 | -22.98% |
| 2024-09-11 | 0 | 8.180 | 7.990 | 8.180 | 7.760 | 8.380 | 65,200 | 518,173 | 7.9474 | 7.437 | 7.265 | 7.437 | 7.055 | 7.619 | 71,711 | 7.2259 | -0.24% |
| 2024-09-10 | 0 | 8.200 | 8.100 | 8.200 | 8.100 | 8.540 | 37,900 | 312,926 | 8.2566 | 7.456 | 7.365 | 7.456 | 7.365 | 7.765 | 41,685 | 7.5070 | -2.61% |
| 2024-09-09 | 0 | 8.420 | 8.320 | 8.420 | 8.140 | 9.000 | 43,600 | 364,139 | 8.3518 | 7.656 | 7.565 | 7.656 | 7.401 | 8.183 | 47,954 | 7.5936 | -4.86% |
| 2024-09-05 | 0 | 8.850 | 8.850 | 8.870 | 7.890 | 9.000 | 163,200 | 1,369,253 | 8.3900 | 8.047 | 8.047 | 8.065 | 7.174 | 8.183 | 179,496 | 7.6283 | 12.03% |
| 2024-09-04 | 0 | 7.900 | 7.900 | 7.980 | 7.450 | 8.270 | 170,400 | 1,326,617 | 7.7853 | 7.183 | 7.183 | 7.256 | 6.774 | 7.519 | 187,415 | 7.0785 | -4.24% |
| 2024-09-03 | 0 | 8.250 | 8.250 | 8.300 | 8.200 | 9.900 | 388,200 | 3,456,069 | 8.9028 | 7.501 | 7.501 | 7.546 | 7.456 | 9.001 | 426,964 | 8.0945 | -15.12% |
| 2024-09-02 | 0 | 9.720 | 9.720 | 9.890 | 9.410 | 10.08 | 187,000 | 1,815,926 | 9.7108 | 8.838 | 8.838 | 8.992 | 8.556 | 9.165 | 205,673 | 8.8292 | -1.02% |
| 2024-08-30 | 0 | 9.820 | 9.810 | 9.820 | 9.820 | 10.60 | 514,943 | 5,113,061 | 9.9294 | 8.928 | 8.919 | 8.928 | 8.928 | 9.638 | 566,363 | 9.0279 | -1.60% |
| 2024-08-29 | 0 | 9.980 | 9.920 | 9.980 | 9.400 | 10.38 | 128,200 | 1,258,953 | 9.8202 | 9.074 | 9.019 | 9.074 | 8.547 | 9.438 | 141,001 | 8.9287 | -1.38% |
| 2024-08-28 | 0 | 10.12 | 10.12 | 10.24 | 9.870 | 12.20 | 315,800 | 3,372,538 | 10.679 | 9.201 | 9.201 | 9.310 | 8.974 | 11.09 | 347,334 | 9.7098 | -15.67% |
| 2024-08-27 | 0 | 12.00 | 11.80 | 12.00 | 11.58 | 12.20 | 49,500 | 588,342 | 11.886 | 10.91 | 10.73 | 10.91 | 10.53 | 11.09 | 54,443 | 10.807 | 0.00% |
| 2024-08-26 | 0 | 12.00 | 11.88 | 12.10 | 11.88 | 12.36 | 34,600 | 416,740 | 12.045 | 10.91 | 10.80 | 11.00 | 10.80 | 11.24 | 38,055 | 10.951 | 0.00% |
| 2024-08-23 | 0 | 12.00 | 11.98 | 12.00 | 11.70 | 12.58 | 64,200 | 782,582 | 12.190 | 10.91 | 10.89 | 10.91 | 10.64 | 11.44 | 70,611 | 11.083 | -0.33% |
| 2024-08-22 | 0 | 12.04 | 11.90 | 12.04 | 11.76 | 12.70 | 46,500 | 557,586 | 11.991 | 10.95 | 10.82 | 10.95 | 10.69 | 11.55 | 51,143 | 10.902 | -1.95% |
| 2024-08-21 | 0 | 12.28 | 12.12 | 12.28 | 12.12 | 12.90 | 75,900 | 935,436 | 12.325 | 11.17 | 11.02 | 11.17 | 11.02 | 11.73 | 83,479 | 11.206 | -2.85% |
| 2024-08-20 | 0 | 12.64 | 12.64 | 12.66 | 11.78 | 14.98 | 411,300 | 5,177,768 | 12.589 | 11.49 | 11.49 | 11.51 | 10.71 | 13.62 | 452,370 | 11.446 | -15.62% |
| 2024-08-19 | 0 | 14.98 | 14.90 | 14.98 | 14.50 | 16.00 | 75,800 | 1,149,140 | 15.160 | 13.62 | 13.55 | 13.62 | 13.18 | 14.55 | 83,369 | 13.784 | -2.35% |
| 2024-08-16 | 0 | 15.34 | 15.34 | 15.36 | 15.16 | 16.62 | 234,200 | 3,763,912 | 16.071 | 13.95 | 13.95 | 13.97 | 13.78 | 15.11 | 257,586 | 14.612 | -1.67% |
| 2024-08-15 | 0 | 15.60 | 15.60 | 15.70 | 14.40 | 16.48 | 262,700 | 4,082,792 | 15.542 | 14.18 | 14.18 | 14.27 | 13.09 | 14.98 | 288,932 | 14.131 | 1.04% |
| 2024-08-14 | 0 | 15.44 | 15.26 | 15.44 | 13.72 | 16.00 | 244,000 | 3,695,646 | 15.146 | 14.04 | 13.87 | 14.04 | 12.47 | 14.55 | 268,365 | 13.771 | 13.20% |
| 2024-08-13 | 0 | 13.64 | 13.40 | 13.64 | 13.12 | 14.20 | 39,900 | 541,814 | 13.579 | 12.40 | 12.18 | 12.40 | 11.93 | 12.91 | 43,884 | 12.346 | -1.73% |
| 2024-08-12 | 0 | 13.88 | 13.58 | 13.88 | 13.26 | 14.10 | 67,900 | 925,868 | 13.636 | 12.62 | 12.35 | 12.62 | 12.06 | 12.82 | 74,680 | 12.398 | 2.97% |
| 2024-08-09 | 0 | 13.48 | 13.08 | 13.60 | 13.00 | 13.98 | 111,300 | 1,495,018 | 13.432 | 12.26 | 11.89 | 12.37 | 11.82 | 12.71 | 122,414 | 12.213 | 0.90% |
| 2024-08-08 | 0 | 13.36 | 13.32 | 13.36 | 12.62 | 16.74 | 289,500 | 4,003,252 | 13.828 | 12.15 | 12.11 | 12.15 | 11.47 | 15.22 | 318,408 | 12.573 | -20.38% |
| 2024-08-07 | 0 | 16.78 | 16.30 | 16.78 | 16.30 | 17.30 | 41,400 | 690,618 | 16.682 | 15.26 | 14.82 | 15.26 | 14.82 | 15.73 | 45,534 | 15.167 | -1.99% |
| 2024-08-06 | 0 | 17.12 | 17.12 | 17.36 | 16.52 | 17.60 | 67,000 | 1,143,774 | 17.071 | 15.57 | 15.57 | 15.78 | 15.02 | 16.00 | 73,690 | 15.521 | 1.30% |
| 2024-08-05 | 0 | 16.90 | 16.82 | 16.90 | 16.78 | 17.44 | 46,200 | 788,320 | 17.063 | 15.37 | 15.29 | 15.37 | 15.26 | 15.86 | 50,813 | 15.514 | -2.09% |
| 2024-08-02 | 0 | 17.26 | 17.22 | 17.26 | 17.20 | 18.40 | 81,700 | 1,435,084 | 17.565 | 15.69 | 15.66 | 15.69 | 15.64 | 16.73 | 89,858 | 15.971 | -1.60% |
| 2024-08-01 | 0 | 17.54 | 17.54 | 17.56 | 17.38 | 20.05 | 276,500 | 4,921,722 | 17.800 | 15.95 | 15.95 | 15.97 | 15.80 | 18.23 | 304,110 | 16.184 | -9.49% |
| 2024-07-31 | 0 | 19.38 | 19.30 | 19.38 | 18.00 | 19.50 | 133,500 | 2,541,392 | 19.037 | 17.62 | 17.55 | 17.62 | 16.37 | 17.73 | 146,831 | 17.308 | 7.67% |
| 2024-07-30 | 0 | 18.00 | 17.90 | 18.00 | 17.10 | 18.74 | 112,800 | 2,030,528 | 18.001 | 16.37 | 16.27 | 16.37 | 15.55 | 17.04 | 124,064 | 16.367 | 5.63% |
| 2024-07-29 | 0 | 17.04 | 17.04 | 17.06 | 16.80 | 19.66 | 124,900 | 2,211,466 | 17.706 | 15.49 | 15.49 | 15.51 | 15.27 | 17.88 | 137,372 | 16.098 | -10.69% |
| 2024-07-26 | 0 | 19.08 | 19.08 | 19.42 | 18.98 | 19.88 | 65,100 | 1,254,620 | 19.272 | 17.35 | 17.35 | 17.66 | 17.26 | 18.08 | 71,601 | 17.522 | 0.95% |
| 2024-07-25 | 0 | 18.90 | 18.90 | 19.00 | 18.22 | 20.00 | 82,384 | 1,545,527 | 18.760 | 17.18 | 17.18 | 17.28 | 16.57 | 18.18 | 90,610 | 17.057 | -4.26% |
| 2024-07-24 | 0 | 19.74 | 19.74 | 19.96 | 19.34 | 20.25 | 84,100 | 1,655,914 | 19.690 | 17.95 | 17.95 | 18.15 | 17.58 | 18.41 | 92,498 | 17.902 | 1.65% |
| 2024-07-23 | 0 | 19.42 | 19.42 | 19.58 | 19.30 | 21.75 | 112,600 | 2,299,262 | 20.420 | 17.66 | 17.66 | 17.80 | 17.55 | 19.78 | 123,844 | 18.566 | -3.86% |
| 2024-07-22 | 0 | 20.20 | 20.20 | 20.25 | 18.38 | 21.55 | 220,200 | 4,445,295 | 20.188 | 18.37 | 18.37 | 18.41 | 16.71 | 19.59 | 242,188 | 18.355 | 11.73% |
| 2024-07-19 | 0 | 18.08 | 18.08 | 18.20 | 18.04 | 20.55 | 214,200 | 3,965,641 | 18.514 | 16.44 | 16.44 | 16.55 | 16.40 | 18.68 | 235,589 | 16.833 | -12.02% |
| 2024-07-18 | 0 | 20.55 | 20.50 | 20.80 | 18.28 | 21.40 | 268,500 | 5,235,251 | 19.498 | 18.68 | 18.64 | 18.91 | 16.62 | 19.46 | 295,311 | 17.728 | -0.24% |
| 2024-07-17 | 0 | 20.60 | 20.55 | 20.60 | 19.98 | 26.00 | 584,600 | 12,729,624 | 21.775 | 18.73 | 18.68 | 18.73 | 18.17 | 23.64 | 642,975 | 19.798 | -18.90% |
| 2024-07-16 | 0 | 25.40 | 25.40 | 25.70 | 24.85 | 26.75 | 237,100 | 6,108,750 | 25.764 | 23.09 | 23.09 | 23.37 | 22.59 | 24.32 | 260,776 | 23.425 | 3.67% |
| 2024-07-15 | 0 | 24.50 | 24.45 | 24.70 | 23.30 | 25.80 | 187,400 | 4,591,390 | 24.500 | 22.28 | 22.23 | 22.46 | 21.18 | 23.46 | 206,113 | 22.276 | -3.54% |
| 2024-07-12 | 0 | 25.40 | 25.40 | 25.50 | 24.70 | 32.80 | 624,100 | 16,599,140 | 26.597 | 23.09 | 23.09 | 23.18 | 22.46 | 29.82 | 686,420 | 24.182 | -18.20% |
| 2024-07-11 | 0 | 31.05 | 31.05 | 31.40 | 29.15 | 34.95 | 166,400 | 5,227,895 | 31.418 | 28.23 | 28.23 | 28.55 | 26.50 | 31.78 | 183,016 | 28.565 | -2.97% |
| 2024-07-10 | 0 | 32.00 | 31.50 | 32.00 | 30.50 | 37.20 | 342,400 | 11,376,960 | 33.227 | 29.09 | 28.64 | 29.09 | 27.73 | 33.82 | 376,590 | 30.210 | -13.98% |
| 2024-07-09 | 0 | 37.20 | 37.20 | 37.50 | 25.50 | 38.60 | 679,500 | 22,625,875 | 33.298 | 33.82 | 33.82 | 34.10 | 23.18 | 35.10 | 747,352 | 30.275 | 48.80% |
| 2024-07-08 | 0 | 25.00 | 25.00 | 25.25 | 24.00 | 28.60 | 189,500 | 4,788,740 | 25.270 | 22.73 | 22.73 | 22.96 | 21.82 | 26.00 | 208,423 | 22.976 | -12.59% |
| 2024-07-05 | 0 | 28.60 | 28.30 | 28.60 | 23.70 | 32.00 | 685,800 | 18,731,850 | 27.314 | 26.00 | 25.73 | 26.00 | 21.55 | 29.09 | 754,281 | 24.834 | -5.14% |
| 2024-07-04 | 0 | 30.15 | 30.00 | 30.15 | 28.80 | 43.95 | 671,800 | 21,934,825 | 32.651 | 27.41 | 27.28 | 27.41 | 26.19 | 39.96 | 738,883 | 29.686 | -25.37% |
| 2024-07-03 | 0 | 40.40 | 40.40 | 40.60 | 36.00 | 62.00 | 623,400 | 27,083,145 | 43.444 | 36.73 | 36.73 | 36.91 | 32.73 | 56.37 | 685,650 | 39.500 | -32.72% |
| 2024-07-02 | 0 | 60.05 | 60.05 | 60.55 | 56.60 | 62.00 | 94,200 | 5,591,690 | 59.360 | 54.60 | 54.60 | 55.05 | 51.46 | 56.37 | 103,606 | 53.971 | 6.10% |
| 2024-06-28 | 0 | 56.60 | 56.50 | 58.80 | 56.00 | 66.25 | 140,000 | 8,232,455 | 58.803 | 51.46 | 51.37 | 53.46 | 50.92 | 60.24 | 153,980 | 53.465 | -11.91% |
| 2024-06-27 | 0 | 64.25 | 64.25 | 65.05 | 63.40 | 68.75 | 100,600 | 6,680,430 | 66.406 | 58.42 | 58.42 | 59.14 | 57.64 | 62.51 | 110,645 | 60.377 | 1.18% |
| 2024-06-26 | 0 | 63.50 | 63.40 | 63.50 | 58.00 | 82.00 | 363,500 | 25,209,395 | 69.352 | 57.73 | 57.64 | 57.73 | 52.73 | 74.56 | 399,797 | 63.055 | -13.37% |
| 2024-06-25 | 0 | 73.30 | 73.00 | 73.30 | 60.90 | 74.00 | 258,900 | 18,198,350 | 70.291 | 66.65 | 66.37 | 66.65 | 55.37 | 67.28 | 284,753 | 63.909 | 20.76% |
| 2024-06-24 | 0 | 60.70 | 60.00 | 60.75 | 51.00 | 61.00 | 388,200 | 21,923,090 | 56.474 | 55.19 | 54.55 | 55.23 | 46.37 | 55.46 | 426,964 | 51.346 | 22.70% |
| 2024-06-21 | 0 | 49.90 | 49.90 | 50.15 | 38.00 | 54.45 | 928,900 | 42,684,140 | 45.951 | 44.98 | 44.98 | 45.20 | 34.25 | 49.08 | 1,030,536 | 41.419 | 38.61% |
| 2024-06-20 | 0 | 36.00 | 36.00 | 36.50 | 26.15 | 108.2 | 1,400,500 | 54,548,314 | 38.949 | 32.45 | 32.45 | 32.90 | 23.57 | 97.53 | 1,553,736 | 35.108 | -65.71% |
| 2024-06-19 | 0 | 105.0 | 103.7 | 105.0 | 101.0 | 106.9 | 168,100 | 17,570,250 | 104.52 | 94.64 | 93.47 | 94.64 | 91.04 | 96.36 | 186,493 | 94.214 | 2.84% |
| 2024-06-18 | 0 | 102.1 | 102.1 | 103.8 | 98.30 | 106.9 | 108,410 | 11,144,006 | 102.80 | 92.03 | 92.03 | 93.56 | 88.61 | 96.36 | 120,272 | 92.657 | 3.87% |
| 2024-06-17 | 0 | 98.30 | 98.05 | 98.80 | 89.25 | 102.8 | 105,500 | 10,422,780 | 98.794 | 88.61 | 88.38 | 89.06 | 80.45 | 92.66 | 117,043 | 89.051 | 4.91% |
| 2024-06-14 | 0 | 93.70 | 93.55 | 93.70 | 81.95 | 96.00 | 148,000 | 13,048,220 | 88.164 | 84.46 | 84.32 | 84.46 | 73.87 | 86.53 | 164,193 | 79.469 | 12.89% |
| 2024-06-13 | 0 | 83.00 | 82.60 | 83.00 | 82.80 | 89.00 | 286,200 | 24,497,500 | 85.596 | 74.81 | 74.45 | 74.81 | 74.63 | 80.22 | 317,515 | 77.154 | -3.09% |
| 2024-06-12 | 0 | 85.65 | 85.50 | 86.95 | 83.40 | 89.00 | 105,100 | 9,123,563 | 86.808 | 77.20 | 77.07 | 78.37 | 75.17 | 80.22 | 116,600 | 78.247 | -1.78% |
| 2024-06-11 | 0 | 87.20 | 86.45 | 87.20 | 80.65 | 87.50 | 102,700 | 8,740,730 | 85.109 | 78.60 | 77.92 | 78.60 | 72.70 | 78.87 | 113,937 | 76.715 | 4.93% |
| 2024-06-07 | 0 | 83.10 | 82.30 | 83.20 | 81.80 | 87.00 | 103,600 | 8,754,445 | 84.502 | 74.90 | 74.18 | 74.99 | 73.73 | 78.42 | 114,935 | 76.168 | 0.97% |
| 2024-06-06 | 0 | 82.30 | 81.15 | 82.30 | 77.00 | 89.00 | 106,000 | 8,633,945 | 81.452 | 74.18 | 73.15 | 74.18 | 69.41 | 80.22 | 117,598 | 73.419 | -6.53% |
| 2024-06-05 | 0 | 88.05 | 88.00 | 88.05 | 76.15 | 88.65 | 103,300 | 8,714,070 | 84.357 | 79.37 | 79.32 | 79.37 | 68.64 | 79.91 | 114,603 | 76.037 | 15.10% |
| 2024-06-04 | 0 | 76.50 | 76.20 | 76.50 | 69.40 | 76.50 | 104,300 | 7,755,765 | 74.360 | 68.96 | 68.68 | 68.96 | 62.56 | 68.96 | 115,712 | 67.026 | 4.94% |
| 2024-06-03 | 0 | 72.90 | 72.30 | 72.90 | 65.90 | 74.80 | 255,500 | 17,663,039 | 69.131 | 65.71 | 65.17 | 65.71 | 59.40 | 67.42 | 283,456 | 62.313 | 7.60% |
| 2024-05-31 | 0 | 67.75 | 67.75 | 68.80 | 50.35 | 67.75 | 487,621 | 31,945,824 | 65.514 | 61.07 | 61.07 | 62.01 | 45.38 | 61.07 | 540,974 | 59.052 | 34.96% |
| 2024-05-30 | 0 | 50.20 | 49.50 | 50.20 | 47.60 | 57.35 | 156,300 | 7,930,468 | 50.739 | 45.25 | 44.62 | 45.25 | 42.91 | 51.69 | 173,402 | 45.735 | -9.63% |
| 2024-05-29 | 0 | 55.55 | 55.35 | 55.55 | 55.40 | 64.75 | 113,700 | 6,967,277 | 61.278 | 50.07 | 49.89 | 50.07 | 49.94 | 58.36 | 126,141 | 55.234 | -9.67% |
| 2024-05-28 | 0 | 61.50 | 61.50 | 62.10 | 61.30 | 66.45 | 62,100 | 3,960,460 | 63.776 | 55.43 | 55.43 | 55.98 | 55.25 | 59.90 | 68,895 | 57.486 | -4.50% |
| 2024-05-27 | 0 | 64.40 | 64.40 | 64.85 | 59.30 | 64.90 | 66,200 | 4,106,316 | 62.029 | 58.05 | 58.05 | 58.45 | 53.45 | 58.50 | 73,443 | 55.911 | 9.43% |
| 2024-05-24 | 0 | 58.85 | 58.85 | 59.30 | 58.00 | 59.50 | 38,800 | 2,286,470 | 58.930 | 53.05 | 53.05 | 53.45 | 52.28 | 53.63 | 43,045 | 53.118 | 0.00% |
| 2024-05-23 | 0 | 58.85 | 58.30 | 58.85 | 54.60 | 58.85 | 52,400 | 3,018,520 | 57.605 | 53.05 | 52.55 | 53.05 | 49.22 | 53.05 | 58,133 | 51.924 | 5.28% |
| 2024-05-22 | 0 | 55.90 | 55.90 | 56.00 | 55.25 | 60.00 | 56,600 | 3,223,015 | 56.944 | 50.39 | 50.39 | 50.48 | 49.80 | 54.08 | 62,793 | 51.328 | -6.37% |
| 2024-05-21 | 0 | 59.70 | 58.85 | 59.70 | 57.15 | 59.75 | 73,100 | 4,303,085 | 58.866 | 53.81 | 53.05 | 53.81 | 51.51 | 53.86 | 81,098 | 53.060 | 5.01% |
| 2024-05-20 | 0 | 56.85 | 56.00 | 56.85 | 55.20 | 58.25 | 105,300 | 5,982,225 | 56.811 | 51.24 | 50.48 | 51.24 | 49.76 | 52.51 | 116,821 | 51.208 | 1.70% |
| 2024-05-17 | 0 | 55.90 | 55.00 | 56.05 | 52.00 | 56.95 | 117,800 | 6,516,790 | 55.321 | 50.39 | 49.58 | 50.52 | 46.87 | 51.33 | 130,689 | 49.865 | 8.12% |
| 2024-05-16 | 0 | 51.70 | 51.40 | 51.70 | 47.80 | 53.00 | 153,200 | 7,774,155 | 50.745 | 46.60 | 46.33 | 46.60 | 43.09 | 47.77 | 169,962 | 45.740 | 5.73% |
| 2024-05-14 | 0 | 48.90 | 47.85 | 49.05 | 45.00 | 49.50 | 125,600 | 6,016,690 | 47.904 | 44.08 | 43.13 | 44.21 | 40.56 | 44.62 | 139,343 | 43.179 | -0.71% |
| 2024-05-13 | 0 | 49.25 | 49.15 | 49.25 | 46.10 | 49.50 | 110,000 | 5,299,100 | 48.174 | 44.39 | 44.30 | 44.39 | 41.55 | 44.62 | 122,036 | 43.423 | 5.80% |
| 2024-05-10 | 0 | 46.55 | 46.55 | 46.70 | 42.70 | 48.00 | 107,600 | 4,904,625 | 45.582 | 41.96 | 41.96 | 42.09 | 38.49 | 43.27 | 119,373 | 41.087 | 9.40% |
| 2024-05-09 | 0 | 42.55 | 42.50 | 42.80 | 41.80 | 44.50 | 102,200 | 4,369,305 | 42.752 | 38.35 | 38.31 | 38.58 | 37.68 | 40.11 | 113,382 | 38.536 | -1.96% |
| 2024-05-08 | 0 | 43.40 | 43.35 | 43.70 | 41.00 | 44.40 | 102,700 | 4,436,150 | 43.195 | 39.12 | 39.07 | 39.39 | 36.96 | 40.02 | 113,937 | 38.935 | 2.48% |
| 2024-05-07 | 0 | 42.35 | 41.60 | 42.35 | 40.75 | 42.80 | 103,900 | 4,325,195 | 41.628 | 38.17 | 37.50 | 38.17 | 36.73 | 38.58 | 115,268 | 37.523 | 5.35% |
| 2024-05-06 | 0 | 40.20 | 40.20 | 41.00 | 39.55 | 42.40 | 103,800 | 4,224,515 | 40.699 | 36.24 | 36.24 | 36.96 | 35.65 | 38.22 | 115,157 | 36.685 | -0.25% |
| 2024-05-03 | 0 | 40.30 | 40.30 | 41.15 | 40.00 | 43.00 | 123,000 | 5,094,300 | 41.417 | 36.33 | 36.33 | 37.09 | 36.06 | 38.76 | 136,458 | 37.332 | 0.75% |
| 2024-05-02 | 0 | 40.00 | 39.50 | 40.05 | 37.20 | 40.15 | 150,000 | 5,960,500 | 39.737 | 36.06 | 35.60 | 36.10 | 33.53 | 36.19 | 166,412 | 35.818 | 7.38% |
| 2024-04-30 | 0 | 37.25 | 36.90 | 37.25 | 36.10 | 38.75 | 48,000 | 1,779,279 | 37.068 | 33.58 | 33.26 | 33.58 | 32.54 | 34.93 | 53,252 | 33.412 | -1.72% |
| 2024-04-29 | 0 | 37.90 | 37.00 | 37.90 | 36.00 | 39.60 | 75,500 | 2,813,600 | 37.266 | 34.16 | 33.35 | 34.16 | 32.45 | 35.69 | 83,761 | 33.591 | -2.19% |
| 2024-04-26 | 0 | 38.75 | 38.10 | 38.75 | 37.50 | 39.10 | 41,500 | 1,603,900 | 38.648 | 34.93 | 34.34 | 34.93 | 33.80 | 35.24 | 46,041 | 34.837 | 4.17% |
| 2024-04-25 | 0 | 37.20 | 37.00 | 37.80 | 36.50 | 37.95 | 73,500 | 2,755,475 | 37.489 | 33.53 | 33.35 | 34.07 | 32.90 | 34.21 | 81,542 | 33.792 | -0.80% |
| 2024-04-24 | 0 | 37.50 | 37.05 | 37.50 | 33.00 | 37.50 | 176,400 | 6,253,105 | 35.448 | 33.80 | 33.40 | 33.80 | 29.75 | 33.80 | 195,701 | 31.952 | 4.46% |
| 2024-04-23 | 0 | 35.90 | 35.90 | 36.80 | 34.15 | 37.20 | 87,000 | 3,123,950 | 35.907 | 32.36 | 32.36 | 33.17 | 30.78 | 33.53 | 96,519 | 32.366 | -0.14% |
| 2024-04-22 | 0 | 35.95 | 35.20 | 35.95 | 34.80 | 39.15 | 53,500 | 1,979,150 | 36.993 | 32.40 | 31.73 | 32.40 | 31.37 | 35.29 | 59,354 | 33.345 | -8.99% |
| 2024-04-19 | 0 | 39.50 | 38.55 | 39.80 | 38.55 | 40.00 | 19,000 | 741,600 | 39.032 | 35.60 | 34.75 | 35.87 | 34.75 | 36.06 | 21,079 | 35.182 | -1.74% |
| 2024-04-18 | 0 | 40.20 | 38.65 | 40.20 | 38.35 | 40.35 | 39,500 | 1,566,575 | 39.660 | 36.24 | 34.84 | 36.24 | 34.57 | 36.37 | 43,822 | 35.749 | 0.00% |
| 2024-04-17 | 0 | 40.20 | 40.15 | 40.20 | 38.95 | 40.40 | 107,000 | 4,250,225 | 39.722 | 36.24 | 36.19 | 36.24 | 35.11 | 36.42 | 118,707 | 35.804 | 4.01% |
| 2024-04-16 | 0 | 38.65 | 38.65 | 39.15 | 37.40 | 39.95 | 104,500 | 4,059,075 | 38.843 | 34.84 | 34.84 | 35.29 | 33.71 | 36.01 | 115,934 | 35.012 | -0.77% |
| 2024-04-15 | 0 | 38.95 | 38.55 | 38.95 | 37.80 | 40.00 | 113,000 | 4,426,275 | 39.171 | 35.11 | 34.75 | 35.11 | 34.07 | 36.06 | 125,364 | 35.307 | -1.14% |
| 2024-04-12 | 0 | 39.40 | 39.25 | 39.50 | 35.85 | 39.65 | 131,000 | 5,045,300 | 38.514 | 35.51 | 35.38 | 35.60 | 32.31 | 35.74 | 145,333 | 34.715 | 6.92% |
| 2024-04-11 | 0 | 36.85 | 36.40 | 37.00 | 34.45 | 36.85 | 104,500 | 3,749,350 | 35.879 | 33.22 | 32.81 | 33.35 | 31.05 | 33.22 | 115,934 | 32.340 | 1.80% |
| 2024-04-10 | 0 | 36.20 | 35.30 | 36.40 | 34.90 | 39.35 | 105,500 | 3,842,250 | 36.419 | 32.63 | 31.82 | 32.81 | 31.46 | 35.47 | 117,043 | 32.828 | -4.74% |
| 2024-04-09 | 0 | 38.00 | 37.10 | 38.00 | 33.90 | 39.20 | 261,000 | 9,825,950 | 37.647 | 34.25 | 33.44 | 34.25 | 30.56 | 35.33 | 289,557 | 33.934 | 12.09% |
| 2024-04-08 | 0 | 33.90 | 33.60 | 33.90 | 30.20 | 34.00 | 170,500 | 5,535,525 | 32.466 | 30.56 | 30.29 | 30.56 | 27.22 | 30.65 | 189,155 | 29.264 | 12.44% |
| 2024-04-05 | 0 | 30.15 | 29.40 | 30.30 | 28.60 | 31.15 | 132,000 | 3,946,025 | 29.894 | 27.18 | 26.50 | 27.31 | 25.78 | 28.08 | 146,443 | 26.946 | 1.17% |
| 2024-04-03 | 0 | 29.80 | 29.20 | 29.90 | 27.20 | 30.25 | 117,000 | 3,339,925 | 28.546 | 26.86 | 26.32 | 26.95 | 24.52 | 27.27 | 129,802 | 25.731 | 6.43% |
| 2024-04-02 | 0 | 28.00 | 27.55 | 28.45 | 26.10 | 28.40 | 102,549 | 2,815,103 | 27.451 | 25.24 | 24.83 | 25.64 | 23.53 | 25.60 | 113,769 | 24.744 | 3.13% |
| 2024-03-28 | 0 | 27.15 | 26.85 | 27.15 | 26.20 | 30.10 | 131,000 | 3,642,875 | 27.808 | 24.47 | 24.20 | 24.47 | 23.62 | 27.13 | 145,333 | 25.066 | -8.89% |
| 2024-03-27 | 0 | 29.80 | 29.05 | 29.90 | 28.75 | 30.80 | 19,000 | 567,500 | 29.868 | 26.86 | 26.18 | 26.95 | 25.91 | 27.76 | 21,079 | 26.923 | -0.67% |
| 2024-03-26 | 0 | 30.00 | 29.50 | 30.00 | 27.00 | 30.25 | 110,000 | 3,194,200 | 29.038 | 27.04 | 26.59 | 27.04 | 24.34 | 27.27 | 122,036 | 26.174 | 10.70% |
| 2024-03-25 | 0 | 27.10 | 26.55 | 27.15 | 25.25 | 27.10 | 54,500 | 1,434,925 | 26.329 | 24.43 | 23.93 | 24.47 | 22.76 | 24.43 | 60,463 | 23.732 | 1.50% |
| 2024-03-22 | 0 | 26.70 | 26.70 | 26.80 | 25.15 | 27.00 | 55,500 | 1,453,925 | 26.197 | 24.07 | 24.07 | 24.16 | 22.67 | 24.34 | 61,573 | 23.613 | -1.84% |
| 2024-03-21 | 0 | 27.20 | 27.00 | 27.95 | 27.05 | 29.70 | 27,500 | 762,050 | 27.711 | 24.52 | 24.34 | 25.19 | 24.38 | 26.77 | 30,509 | 24.978 | -2.86% |
| 2024-03-20 | 0 | 28.00 | 27.90 | 28.35 | 27.90 | 28.95 | 84,500 | 2,407,175 | 28.487 | 25.24 | 25.15 | 25.55 | 25.15 | 26.09 | 93,746 | 25.678 | 1.82% |
| 2024-03-19 | 0 | 27.50 | 27.35 | 28.10 | 25.35 | 29.00 | 37,500 | 1,020,175 | 27.205 | 24.79 | 24.65 | 25.33 | 22.85 | 26.14 | 41,603 | 24.522 | -3.51% |
| 2024-03-18 | 0 | 28.50 | 28.40 | 29.10 | 28.15 | 30.80 | 106,500 | 3,140,875 | 29.492 | 25.69 | 25.60 | 26.23 | 25.37 | 27.76 | 118,153 | 26.583 | 1.42% |
| 2024-03-15 | 0 | 28.10 | 27.90 | 28.10 | 25.05 | 28.15 | 144,000 | 3,866,550 | 26.851 | 25.33 | 25.15 | 25.33 | 22.58 | 25.37 | 159,756 | 24.203 | 10.20% |
| 2024-03-14 | 0 | 25.50 | 25.15 | 25.85 | 21.30 | 25.50 | 67,000 | 1,613,950 | 24.089 | 22.99 | 22.67 | 23.30 | 19.20 | 22.99 | 74,331 | 21.713 | 24.39% |
| 2024-03-13 | 0 | 20.50 | 20.20 | 21.00 | 19.98 | 23.90 | 155,000 | 3,381,890 | 21.819 | 18.48 | 18.21 | 18.93 | 18.01 | 21.54 | 171,959 | 19.667 | -15.46% |
| 2024-03-12 | 0 | 24.25 | 23.50 | 24.25 | 23.00 | 26.95 | 140,500 | 3,499,400 | 24.907 | 21.86 | 21.18 | 21.86 | 20.73 | 24.29 | 155,873 | 22.450 | -1.02% |
| 2024-03-11 | 0 | 24.50 | 24.50 | 24.60 | 22.70 | 24.45 | 132,000 | 3,109,575 | 23.557 | 22.08 | 22.08 | 22.17 | 20.46 | 22.04 | 146,443 | 21.234 | 10.86% |
| 2024-03-08 | 0 | 22.10 | 21.50 | 22.10 | 19.80 | 22.10 | 103,500 | 2,193,900 | 21.197 | 19.92 | 19.38 | 19.92 | 17.85 | 19.92 | 114,824 | 19.107 | 11.62% |
| 2024-03-07 | 0 | 19.80 | 19.96 | 20.00 | 19.00 | 21.70 | 107,000 | 2,165,625 | 20.239 | 17.85 | 17.99 | 18.03 | 17.13 | 19.56 | 118,707 | 18.243 | 4.21% |
| 2024-03-06 | 0 | 19.00 | 18.82 | 19.20 | 15.74 | 19.00 | 113,000 | 1,983,420 | 17.552 | 17.13 | 16.96 | 17.31 | 14.19 | 17.13 | 125,364 | 15.821 | 15.15% |
| 2024-03-05 | 0 | 16.50 | 16.50 | 16.72 | 15.40 | 16.78 | 102,500 | 1,611,210 | 15.719 | 14.87 | 14.87 | 15.07 | 13.88 | 15.13 | 113,715 | 14.169 | 4.43% |
| 2024-03-04 | 0 | 15.80 | 15.50 | 15.84 | 13.88 | 16.00 | 114,000 | 1,716,700 | 15.059 | 14.24 | 13.97 | 14.28 | 12.51 | 14.42 | 126,473 | 13.574 | 7.19% |
| 2024-03-01 | 0 | 14.74 | 14.70 | 14.74 | 14.30 | 17.72 | 120,000 | 1,836,940 | 15.308 | 13.29 | 13.25 | 13.29 | 12.89 | 15.97 | 133,130 | 13.798 | -16.82% |
| 2024-02-29 | 0 | 17.72 | 17.44 | 17.50 | 16.02 | 18.20 | 201,500 | 3,552,280 | 17.629 | 15.97 | 15.72 | 15.77 | 14.44 | 16.41 | 223,547 | 15.891 | -0.56% |
| 2024-02-28 | 0 | 17.82 | 17.46 | 17.80 | 15.82 | 17.88 | 113,500 | 1,925,550 | 16.965 | 16.06 | 15.74 | 16.04 | 14.26 | 16.12 | 125,919 | 15.292 | 10.41% |
| 2024-02-27 | 0 | 16.14 | 16.14 | 16.28 | 14.80 | 17.00 | 329,100 | 5,202,454 | 15.808 | 14.55 | 14.55 | 14.67 | 13.34 | 15.32 | 365,109 | 14.249 | 13.18% |
| 2024-02-26 | 0 | 14.26 | 14.26 | 14.30 | 11.48 | 14.60 | 393,440 | 5,283,735 | 13.430 | 12.85 | 12.85 | 12.89 | 10.35 | 13.16 | 436,488 | 12.105 | 30.11% |
| 2024-02-23 | 0 | 10.96 | 10.84 | 10.96 | 8.700 | 10.96 | 259,500 | 2,576,780 | 9.9298 | 9.879 | 9.771 | 9.879 | 7.842 | 9.879 | 287,893 | 8.9505 | 25.69% |
| 2024-02-22 | 0 | 8.720 | 8.670 | 8.750 | 8.190 | 8.720 | 113,000 | 958,280 | 8.4804 | 7.860 | 7.815 | 7.887 | 7.382 | 7.860 | 125,364 | 7.6440 | 4.81% |
| 2024-02-21 | 0 | 8.320 | 8.320 | 8.390 | 8.270 | 8.460 | 104,500 | 868,125 | 8.3074 | 7.499 | 7.499 | 7.563 | 7.454 | 7.626 | 115,934 | 7.4881 | -1.30% |
| 2024-02-20 | 0 | 8.430 | 8.370 | 8.460 | 8.140 | 8.580 | 107,000 | 889,760 | 8.3155 | 7.599 | 7.545 | 7.626 | 7.337 | 7.734 | 118,707 | 7.4954 | -1.75% |
| 2024-02-19 | 0 | 8.580 | 8.370 | 8.580 | 8.210 | 8.710 | 45,500 | 386,580 | 8.4963 | 7.734 | 7.545 | 7.734 | 7.400 | 7.851 | 50,478 | 7.6583 | 2.14% |
| 2024-02-16 | 0 | 8.400 | 8.390 | 8.550 | 8.010 | 8.660 | 40,000 | 338,835 | 8.4709 | 7.572 | 7.563 | 7.707 | 7.220 | 7.806 | 44,377 | 7.6354 | -1.18% |
| 2024-02-15 | 0 | 8.500 | 8.350 | 8.510 | 7.400 | 8.590 | 110,500 | 886,300 | 8.0208 | 7.662 | 7.526 | 7.671 | 6.670 | 7.743 | 122,590 | 7.2298 | 12.88% |
| 2024-02-14 | 0 | 7.530 | 7.440 | 7.530 | 7.230 | 7.530 | 145,500 | 1,063,685 | 7.3105 | 6.787 | 6.706 | 6.787 | 6.517 | 6.787 | 161,420 | 6.5896 | 1.76% |
| 2024-02-09 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.450 | 5,500 | 40,510 | 7.3655 | 6.670 | 6.670 | 6.715 | 6.580 | 6.715 | 6,102 | 6.6390 | -3.01% |
| 2024-02-08 | 0 | 7.630 | 7.370 | 7.620 | 7.330 | 7.630 | 38,000 | 286,085 | 7.5286 | 6.877 | 6.643 | 6.868 | 6.607 | 6.877 | 42,158 | 6.7861 | -0.13% |
| 2024-02-07 | 0 | 7.640 | 7.440 | 7.700 | 7.400 | 7.690 | 24,500 | 186,750 | 7.6224 | 6.887 | 6.706 | 6.941 | 6.670 | 6.932 | 27,181 | 6.8707 | -0.13% |
| 2024-02-06 | 0 | 7.650 | 7.550 | 7.650 | 7.280 | 7.650 | 203,000 | 1,493,620 | 7.3577 | 6.896 | 6.805 | 6.896 | 6.562 | 6.896 | 225,211 | 6.6321 | 3.38% |
| 2024-02-05 | 0 | 7.400 | 7.390 | 7.500 | 6.900 | 7.500 | 540,500 | 3,934,020 | 7.2785 | 6.670 | 6.661 | 6.760 | 6.219 | 6.760 | 599,639 | 6.5606 | 3.50% |
| 2024-02-02 | 0 | 7.150 | 7.050 | 7.180 | 6.800 | 7.220 | 98,000 | 687,905 | 7.0194 | 6.445 | 6.355 | 6.472 | 6.129 | 6.508 | 108,723 | 6.3272 | 2.73% |
| 2024-02-01 | 0 | 6.960 | 6.950 | 6.980 | 6.610 | 6.960 | 56,500 | 382,455 | 6.7691 | 6.274 | 6.265 | 6.292 | 5.958 | 6.274 | 62,682 | 6.1015 | 2.35% |
| 2024-01-31 | 0 | 6.800 | 6.800 | 6.840 | 6.650 | 7.180 | 569,500 | 3,923,610 | 6.8896 | 6.129 | 6.129 | 6.165 | 5.994 | 6.472 | 631,812 | 6.2101 | 0.44% |
| 2024-01-30 | 0 | 6.770 | 6.770 | 7.060 | 6.370 | 7.100 | 139,500 | 930,465 | 6.6700 | 6.102 | 6.102 | 6.364 | 5.742 | 6.400 | 154,763 | 6.0122 | -1.88% |
| 2024-01-29 | 0 | 6.900 | 6.900 | 6.980 | 6.770 | 6.980 | 79,500 | 550,510 | 6.9247 | 6.219 | 6.219 | 6.292 | 6.102 | 6.292 | 88,199 | 6.2417 | 0.73% |
| 2024-01-26 | 0 | 6.850 | 6.850 | 7.070 | 6.820 | 7.130 | 177,500 | 1,249,260 | 7.0381 | 6.174 | 6.174 | 6.373 | 6.147 | 6.427 | 196,921 | 6.3440 | -4.60% |
| 2024-01-25 | 0 | 7.180 | 7.160 | 7.270 | 7.150 | 7.380 | 247,500 | 1,784,985 | 7.2121 | 6.472 | 6.454 | 6.553 | 6.445 | 6.652 | 274,580 | 6.5008 | -2.71% |
| 2024-01-24 | 0 | 7.380 | 7.380 | 7.490 | 7.270 | 7.580 | 96,500 | 712,775 | 7.3863 | 6.652 | 6.652 | 6.751 | 6.553 | 6.832 | 107,059 | 6.6578 | -0.54% |
| 2024-01-23 | 0 | 7.420 | 7.300 | 7.420 | 6.710 | 7.430 | 114,000 | 818,910 | 7.1834 | 6.688 | 6.580 | 6.688 | 6.048 | 6.697 | 126,473 | 6.4750 | 3.20% |
| 2024-01-22 | 0 | 7.190 | 7.190 | 7.200 | 7.040 | 7.250 | 127,000 | 902,475 | 7.1061 | 6.481 | 6.481 | 6.490 | 6.346 | 6.535 | 140,896 | 6.4053 | -0.96% |
| 2024-01-19 | 0 | 7.260 | 7.230 | 7.260 | 7.160 | 7.340 | 108,000 | 781,555 | 7.2366 | 6.544 | 6.517 | 6.544 | 6.454 | 6.616 | 119,817 | 6.5229 | -1.49% |
| 2024-01-18 | 0 | 7.370 | 7.320 | 7.370 | 7.010 | 7.370 | 148,000 | 1,071,465 | 7.2396 | 6.643 | 6.598 | 6.643 | 6.319 | 6.643 | 164,193 | 6.5256 | 3.51% |
| 2024-01-17 | 0 | 7.120 | 7.120 | 7.180 | 6.600 | 7.300 | 726,500 | 5,060,505 | 6.9656 | 6.418 | 6.418 | 6.472 | 5.949 | 6.580 | 805,990 | 6.2786 | -4.04% |
| 2024-01-16 | 0 | 7.420 | 7.420 | 7.450 | 7.190 | 9.010 | 954,000 | 7,395,340 | 7.7519 | 6.688 | 6.688 | 6.715 | 6.481 | 8.121 | 1,058,382 | 6.9874 | -15.30% |
| 2024-01-15 | 0 | 8.760 | 8.730 | 8.770 | 7.840 | 8.990 | 507,500 | 4,337,145 | 8.5461 | 7.896 | 7.869 | 7.905 | 7.067 | 8.103 | 563,028 | 7.7032 | 12.60% |
| 2024-01-12 | 0 | 7.780 | 7.780 | 7.800 | 7.430 | 8.100 | 495,000 | 3,864,300 | 7.8067 | 7.013 | 7.013 | 7.031 | 6.697 | 7.301 | 549,161 | 7.0367 | 1.70% |
| 2024-01-11 | 0 | 7.650 | 7.640 | 7.650 | 7.540 | 8.210 | 614,000 | 4,750,290 | 7.7366 | 6.896 | 6.887 | 6.896 | 6.796 | 7.400 | 681,181 | 6.9736 | -4.26% |
| 2024-01-10 | 0 | 7.990 | 7.990 | 8.000 | 7.000 | 8.000 | 1,413,500 | 10,715,665 | 7.5809 | 7.202 | 7.202 | 7.211 | 6.310 | 7.211 | 1,568,159 | 6.8333 | 15.63% |
| 2024-01-09 | 0 | 6.910 | 6.910 | 7.030 | 6.050 | 7.210 | 4,309,500 | 27,348,080 | 6.3460 | 6.229 | 6.229 | 6.337 | 5.453 | 6.499 | 4,781,026 | 5.7201 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy