Tianjin Construction Development Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02515  2024-04-23    
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 0.920 0.760 0.910 0.760 0.920 792,000 668,420 0.8440 0.920 0.760 0.910 0.760 0.920 792,000 0.8440 22.67%
2025-12-30 0 0.750 0.680 0.770 0.750 0.750 2,000 1,500 0.7500 0.750 0.680 0.770 0.750 0.750 2,000 0.7500 8.70%
2025-12-29 0 0.690 0.690 0.780 0.690 0.710 20,000 14,160 0.7080 0.690 0.690 0.780 0.690 0.710 20,000 0.7080 -2.82%
2025-12-24 0 0.710 0.710 0.760 0.700 0.700 12,000 8,400 0.7000 0.710 0.710 0.760 0.700 0.700 12,000 0.7000 0.00%
2025-12-23 0 0.710 0.710 0.740 0.710 0.710 8,000 5,760 0.7200 0.710 0.710 0.740 0.710 0.710 8,000 0.7200 -5.33%
2025-12-22 0 0.750 0.720 0.760 0.750 0.750 100,000 75,000 0.7500 0.750 0.720 0.760 0.750 0.750 100,000 0.7500 4.17%
2025-12-19 0 0.720 0.720 0.780 - - 0 0 - 0.720 0.720 0.780 - - 0 - 0.00%
2025-12-18 0 0.720 0.720 0.810 0.720 0.750 180,000 134,380 0.7466 0.720 0.720 0.810 0.720 0.750 180,000 0.7466 0.00%
2025-12-17 0 0.720 0.720 0.740 0.720 0.830 74,000 54,200 0.7324 0.720 0.720 0.740 0.720 0.830 74,000 0.7324 -4.00%
2025-12-16 0 0.750 0.750 0.760 0.750 0.780 584,000 438,560 0.7510 0.750 0.750 0.760 0.750 0.780 584,000 0.7510 -3.85%
2025-12-15 0 0.780 0.740 0.790 0.760 0.790 46,000 35,600 0.7739 0.780 0.740 0.790 0.760 0.790 46,000 0.7739 2.63%
2025-12-12 0 0.760 0.760 0.800 0.750 0.800 558,000 444,960 0.7974 0.760 0.760 0.800 0.750 0.800 558,000 0.7974 1.33%
2025-12-11 0 0.750 0.730 0.760 0.730 0.750 118,000 88,280 0.7481 0.750 0.730 0.760 0.730 0.750 118,000 0.7481 0.00%
2025-12-10 0 0.750 0.750 0.770 0.720 0.810 1,314,000 1,039,700 0.7912 0.750 0.750 0.770 0.720 0.810 1,314,000 0.7912 5.63%
2025-12-09 0 0.710 0.710 0.740 0.680 0.770 1,126,000 839,540 0.7456 0.710 0.710 0.740 0.680 0.770 1,126,000 0.7456 9.23%
2025-12-08 0 0.650 0.650 0.690 0.610 0.670 654,000 412,780 0.6312 0.650 0.650 0.690 0.610 0.670 654,000 0.6312 0.00%
2025-12-05 0 0.650 0.600 0.680 0.590 0.680 436,000 275,580 0.6321 0.650 0.600 0.680 0.590 0.680 436,000 0.6321 12.07%
2025-12-04 0 0.580 0.580 0.620 0.550 0.660 742,000 445,140 0.5999 0.580 0.580 0.620 0.550 0.660 742,000 0.5999 -6.45%
2025-12-03 0 0.620 0.620 0.660 0.580 0.670 78,000 49,420 0.6336 0.620 0.620 0.660 0.580 0.670 78,000 0.6336 -1.59%
2025-12-02 0 0.630 0.630 0.670 0.620 0.690 18,000 11,740 0.6522 0.630 0.630 0.670 0.620 0.690 18,000 0.6522 -12.50%
2025-12-01 0 0.720 0.690 0.720 0.680 0.720 18,000 12,480 0.6933 0.720 0.690 0.720 0.680 0.720 18,000 0.6933 0.00%
2025-11-28 0 0.720 0.670 0.720 0.670 0.760 22,000 15,460 0.7027 0.720 0.670 0.720 0.670 0.760 22,000 0.7027 9.09%
2025-11-27 0 0.660 0.660 0.680 0.650 0.670 326,000 215,980 0.6625 0.660 0.660 0.680 0.650 0.670 326,000 0.6625 -5.71%
2025-11-26 0 0.700 0.680 0.710 0.670 0.700 28,000 19,160 0.6843 0.700 0.680 0.710 0.670 0.700 28,000 0.6843 6.06%
2025-11-25 0 0.660 0.660 0.680 0.640 0.790 746,000 522,980 0.7010 0.660 0.660 0.680 0.640 0.790 746,000 0.7010 -12.00%
2025-11-24 0 0.750 0.750 0.780 0.730 0.800 280,000 218,480 0.7803 0.750 0.750 0.780 0.730 0.800 280,000 0.7803 -2.60%
2025-11-21 0 0.770 0.740 0.780 0.710 0.810 1,782,000 1,395,440 0.7831 0.770 0.740 0.780 0.710 0.810 1,782,000 0.7831 5.48%
2025-11-20 0 0.730 0.730 0.760 0.670 0.760 756,000 558,400 0.7386 0.730 0.730 0.760 0.670 0.760 756,000 0.7386 8.96%
2025-11-19 0 0.670 0.670 0.680 0.640 0.730 178,000 126,900 0.7129 0.670 0.670 0.680 0.640 0.730 178,000 0.7129 1.52%
2025-11-18 0 0.660 0.660 0.670 0.660 0.730 244,000 172,420 0.7066 0.660 0.660 0.670 0.660 0.730 244,000 0.7066 -1.49%
2025-11-17 0 0.670 0.670 0.680 0.660 0.730 142,000 96,960 0.6828 0.670 0.670 0.680 0.660 0.730 142,000 0.6828 -1.47%
2025-11-14 0 0.680 0.670 0.680 0.670 0.680 250,000 169,500 0.6780 0.680 0.670 0.680 0.670 0.680 250,000 0.6780 0.00%
2025-11-13 0 0.680 0.680 0.690 0.650 0.770 654,000 459,420 0.7025 0.680 0.680 0.690 0.650 0.770 654,000 0.7025 -9.33%
2025-11-12 0 0.750 0.700 0.760 0.690 0.750 560,000 408,620 0.7297 0.750 0.700 0.760 0.690 0.750 560,000 0.7297 4.17%
2025-11-11 0 0.720 0.710 0.720 0.620 0.740 1,364,000 960,760 0.7044 0.720 0.710 0.720 0.620 0.740 1,364,000 0.7044 14.29%
2025-11-10 0 0.630 0.630 0.640 0.580 0.650 342,000 215,180 0.6292 0.630 0.630 0.640 0.580 0.650 342,000 0.6292 8.62%
2025-11-07 0 0.580 0.580 0.610 0.580 0.620 204,000 121,660 0.5964 0.580 0.580 0.610 0.580 0.620 204,000 0.5964 -1.69%
2025-11-06 0 0.590 0.580 0.610 0.580 0.720 2,336,000 1,546,940 0.6622 0.590 0.580 0.610 0.580 0.720 2,336,000 0.6622 -7.81%
2025-11-05 0 0.640 0.640 0.670 0.630 0.690 1,166,000 763,400 0.6547 0.640 0.640 0.670 0.630 0.690 1,166,000 0.6547 0.00%
2025-11-04 0 0.640 0.640 0.660 0.630 0.660 842,000 545,140 0.6474 0.640 0.640 0.660 0.630 0.660 842,000 0.6474 -3.03%
2025-11-03 0 0.660 0.660 0.680 0.590 0.690 580,000 377,440 0.6508 0.660 0.660 0.680 0.590 0.690 580,000 0.6508 10.00%
2025-10-31 0 0.600 0.600 0.650 0.590 0.620 140,000 84,640 0.6046 0.600 0.600 0.650 0.590 0.620 140,000 0.6046 -4.76%
2025-10-30 0 0.630 0.600 0.630 0.580 0.660 560,000 344,480 0.6151 0.630 0.600 0.630 0.580 0.660 560,000 0.6151 -4.55%
2025-10-28 0 0.660 0.660 0.670 0.620 0.690 1,478,000 980,020 0.6631 0.660 0.660 0.670 0.620 0.690 1,478,000 0.6631 6.45%
2025-10-27 0 0.620 0.620 0.630 0.580 0.640 842,000 515,740 0.6125 0.620 0.620 0.630 0.580 0.640 842,000 0.6125 6.90%
2025-10-24 0 0.580 0.560 0.580 0.500 0.580 428,000 226,660 0.5296 0.580 0.560 0.580 0.500 0.580 428,000 0.5296 11.54%
2025-10-23 0 0.520 0.495 0.520 0.485 0.520 436,000 218,400 0.5009 0.520 0.495 0.520 0.485 0.520 436,000 0.5009 4.00%
2025-10-22 0 0.500 0.500 0.510 0.480 0.500 126,000 62,520 0.4962 0.500 0.500 0.510 0.480 0.500 126,000 0.4962 3.09%
2025-10-21 0 0.485 0.470 0.490 0.455 0.485 748,000 352,860 0.4717 0.485 0.470 0.490 0.455 0.485 748,000 0.4717 6.59%
2025-10-20 0 0.455 0.415 0.455 0.455 0.455 48,000 21,840 0.4550 0.455 0.415 0.455 0.455 0.455 48,000 0.4550 1.11%
2025-10-17 0 0.450 0.410 0.485 0.400 0.450 1,026,000 418,850 0.4082 0.450 0.410 0.485 0.400 0.450 1,026,000 0.4082 2.27%
2025-10-16 0 0.440 0.430 0.455 0.430 0.440 216,000 94,080 0.4356 0.440 0.430 0.455 0.430 0.440 216,000 0.4356 1.15%
2025-10-15 0 0.435 0.435 0.455 0.430 0.435 14,000 6,050 0.4321 0.435 0.435 0.455 0.430 0.435 14,000 0.4321 0.00%
2025-10-14 0 0.435 0.435 0.455 0.430 0.435 42,000 18,260 0.4348 0.435 0.435 0.455 0.430 0.435 42,000 0.4348 0.00%
2025-10-13 0 0.435 0.435 0.465 0.420 0.420 62,000 26,040 0.4200 0.435 0.435 0.465 0.420 0.420 62,000 0.4200 -4.40%
2025-10-10 0 0.455 0.420 0.460 - - 0 0 - 0.455 0.420 0.460 - - 0 - 0.00%
2025-10-09 0 0.455 0.455 0.460 0.450 0.455 124,000 55,900 0.4508 0.455 0.455 0.460 0.450 0.455 124,000 0.4508 0.00%
2025-10-08 0 0.455 0.430 0.465 - - 0 0 - 0.455 0.430 0.465 - - 0 - 0.00%
2025-10-06 0 0.455 0.455 0.460 0.450 0.455 120,000 54,420 0.4535 0.455 0.455 0.460 0.450 0.455 120,000 0.4535 -2.15%
2025-10-03 0 0.465 0.455 0.470 0.465 0.465 2,000 930 0.4650 0.465 0.455 0.470 0.465 0.465 2,000 0.4650 1.09%
2025-10-02 0 0.460 0.460 0.470 0.455 0.470 122,000 56,810 0.4657 0.460 0.460 0.470 0.455 0.470 122,000 0.4657 -1.08%
2025-09-30 0 0.465 0.455 0.465 0.465 0.465 50,000 23,250 0.4650 0.465 0.455 0.465 0.465 0.465 50,000 0.4650 0.00%
2025-09-29 0 0.465 0.455 0.470 - - 0 0 - 0.465 0.455 0.470 - - 0 - 0.00%
2025-09-26 0 0.465 0.455 0.470 0.465 0.465 6,000 2,790 0.4650 0.465 0.455 0.470 0.465 0.465 6,000 0.4650 2.20%
2025-09-25 0 0.455 0.455 0.470 0.455 0.455 30,000 13,650 0.4550 0.455 0.455 0.470 0.455 0.455 30,000 0.4550 0.00%
2025-09-24 0 0.455 0.455 0.470 0.455 0.455 28,000 12,740 0.4550 0.455 0.455 0.470 0.455 0.455 28,000 0.4550 0.00%
2025-09-23 0 0.455 0.455 0.470 0.455 0.475 290,000 132,790 0.4579 0.455 0.455 0.470 0.455 0.475 290,000 0.4579 -4.21%
2025-09-22 0 0.475 0.465 0.480 0.465 0.485 156,000 73,020 0.4681 0.475 0.465 0.480 0.465 0.485 156,000 0.4681 -2.06%
2025-09-19 0 0.485 0.465 0.485 0.465 0.485 48,000 22,440 0.4675 0.485 0.465 0.485 0.465 0.485 48,000 0.4675 0.00%
2025-09-18 0 0.485 0.465 0.485 0.485 0.485 20,000 9,700 0.4850 0.485 0.465 0.485 0.485 0.485 20,000 0.4850 0.00%
2025-09-17 0 0.485 0.460 0.485 0.460 0.490 192,000 89,430 0.4658 0.485 0.460 0.485 0.460 0.490 192,000 0.4658 3.19%
2025-09-16 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - -1.05%
2025-09-15 0 0.475 0.465 0.475 0.465 0.475 62,000 28,850 0.4653 0.475 0.465 0.475 0.465 0.475 62,000 0.4653 -2.06%
2025-09-12 0 0.485 0.475 0.485 0.475 0.485 10,000 4,810 0.4810 0.485 0.475 0.485 0.475 0.485 10,000 0.4810 2.11%
2025-09-11 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2025-09-10 0 0.475 0.460 0.475 0.460 0.480 8,000 3,760 0.4700 0.475 0.460 0.475 0.460 0.480 8,000 0.4700 1.06%
2025-09-09 0 0.470 0.460 0.470 0.470 0.470 220,000 103,400 0.4700 0.470 0.460 0.470 0.470 0.470 220,000 0.4700 -1.05%
2025-09-08 0 0.475 0.460 0.475 0.460 0.475 132,000 61,590 0.4666 0.475 0.460 0.475 0.460 0.475 132,000 0.4666 -1.04%
2025-09-05 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2025-09-04 0 0.480 0.465 0.480 0.465 0.480 54,000 25,890 0.4794 0.480 0.465 0.480 0.465 0.480 54,000 0.4794 -4.00%
2025-09-03 0 0.500 0.455 0.495 0.455 0.500 232,000 107,630 0.4639 0.500 0.455 0.495 0.455 0.500 232,000 0.4639 6.38%
2025-09-02 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2025-09-01 0 0.470 0.460 0.470 0.460 0.470 154,000 71,260 0.4627 0.470 0.460 0.470 0.460 0.470 154,000 0.4627 -2.08%
2025-08-29 0 0.480 0.460 0.480 0.460 0.480 54,000 24,880 0.4607 0.480 0.460 0.480 0.460 0.480 54,000 0.4607 0.00%
2025-08-28 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2025-08-27 0 0.480 0.460 0.480 0.460 0.480 46,000 21,640 0.4704 0.480 0.460 0.480 0.460 0.480 46,000 0.4704 -2.04%
2025-08-26 0 0.490 0.470 0.490 0.480 0.490 4,000 1,940 0.4850 0.490 0.470 0.490 0.480 0.490 4,000 0.4850 -2.00%
2025-08-25 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2025-08-22 0 0.500 0.480 0.500 0.500 0.500 8,000 4,000 0.5000 0.500 0.480 0.500 0.500 0.500 8,000 0.5000 0.00%
2025-08-21 0 0.500 0.475 0.500 0.465 0.510 246,000 118,200 0.4805 0.500 0.475 0.500 0.465 0.510 246,000 0.4805 6.38%
2025-08-20 0 0.470 0.460 0.470 0.465 0.470 18,000 8,430 0.4683 0.470 0.460 0.470 0.465 0.470 18,000 0.4683 0.00%
2025-08-19 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2025-08-18 0 0.470 0.460 0.470 0.450 0.480 216,000 98,730 0.4571 0.470 0.460 0.470 0.450 0.480 216,000 0.4571 -2.08%
2025-08-15 0 0.480 0.465 0.480 0.465 0.485 592,000 280,220 0.4733 0.480 0.465 0.480 0.465 0.485 592,000 0.4733 -3.03%
2025-08-14 0 0.495 0.495 0.500 0.485 0.500 292,000 142,160 0.4868 0.495 0.495 0.500 0.485 0.500 292,000 0.4868 -2.94%
2025-08-13 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-08-12 0 0.510 0.500 0.510 0.500 0.510 36,000 18,300 0.5083 0.510 0.500 0.510 0.500 0.510 36,000 0.5083 0.00%
2025-08-11 0 0.510 0.495 0.520 0.500 0.550 206,000 104,160 0.5056 0.510 0.495 0.520 0.500 0.550 206,000 0.5056 -1.92%
2025-08-08 0 0.520 0.510 0.520 0.495 0.570 314,000 159,850 0.5091 0.520 0.510 0.520 0.495 0.570 314,000 0.5091 1.96%
2025-08-07 0 0.510 0.475 0.500 0.490 0.510 62,000 30,490 0.4918 0.510 0.475 0.500 0.490 0.510 62,000 0.4918 0.00%
2025-08-06 0 0.510 0.485 0.510 0.500 0.510 48,000 24,060 0.5013 0.510 0.485 0.510 0.500 0.510 48,000 0.5013 0.00%
2025-08-05 0 0.510 0.490 0.520 0.500 0.510 90,000 45,280 0.5031 0.510 0.490 0.520 0.500 0.510 90,000 0.5031 0.00%
2025-08-04 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2025-08-01 0 0.510 0.490 0.510 0.490 0.510 142,000 70,030 0.4932 0.510 0.490 0.510 0.490 0.510 142,000 0.4932 0.00%
2025-07-31 0 0.510 0.485 0.510 0.510 0.510 10,000 5,100 0.5100 0.510 0.485 0.510 0.510 0.510 10,000 0.5100 0.00%
2025-07-30 0 0.510 0.490 0.510 0.480 0.510 8,000 4,000 0.5000 0.510 0.490 0.510 0.480 0.510 8,000 0.5000 0.00%
2025-07-29 0 0.510 0.480 0.510 0.480 0.510 30,000 14,460 0.4820 0.510 0.480 0.510 0.480 0.510 30,000 0.4820 0.00%
2025-07-28 0 0.510 0.480 0.510 0.495 0.510 34,000 16,890 0.4968 0.510 0.480 0.510 0.495 0.510 34,000 0.4968 3.03%
2025-07-25 0 0.495 0.470 0.495 0.490 0.495 8,000 3,930 0.4913 0.495 0.470 0.495 0.490 0.495 8,000 0.4913 0.00%
2025-07-24 0 0.495 0.465 0.495 0.470 0.495 204,000 97,190 0.4764 0.495 0.465 0.495 0.470 0.495 204,000 0.4764 1.02%
2025-07-23 0 0.490 0.470 0.490 0.475 0.490 384,000 183,090 0.4768 0.490 0.470 0.490 0.475 0.490 384,000 0.4768 5.38%
2025-07-22 0 0.465 0.465 0.470 0.465 0.480 322,000 150,540 0.4675 0.465 0.465 0.470 0.465 0.480 322,000 0.4675 -1.06%
2025-07-21 0 0.470 0.470 0.475 0.470 0.485 132,000 62,380 0.4726 0.470 0.470 0.475 0.470 0.485 132,000 0.4726 -3.09%
2025-07-18 0 0.485 0.480 0.485 0.470 0.485 162,000 76,990 0.4752 0.485 0.480 0.485 0.470 0.485 162,000 0.4752 -2.02%
2025-07-17 0 0.495 0.480 0.495 0.470 0.495 46,000 22,190 0.4824 0.495 0.480 0.495 0.470 0.495 46,000 0.4824 -1.00%
2025-07-16 0 0.500 0.490 0.495 0.485 0.500 564,000 278,480 0.4938 0.500 0.490 0.495 0.485 0.500 564,000 0.4938 -3.85%
2025-07-15 0 0.520 0.500 0.520 0.500 0.520 24,000 12,180 0.5075 0.520 0.500 0.520 0.500 0.520 24,000 0.5075 0.00%
2025-07-14 0 0.520 0.500 0.540 0.500 0.530 166,000 83,400 0.5024 0.520 0.500 0.540 0.500 0.530 166,000 0.5024 -3.70%
2025-07-11 0 0.540 0.495 0.540 0.490 0.540 530,000 268,780 0.5071 0.540 0.495 0.540 0.490 0.540 530,000 0.5071 0.00%
2025-07-10 0 0.540 0.510 0.540 0.540 0.540 4,000 2,160 0.5400 0.540 0.510 0.540 0.540 0.540 4,000 0.5400 0.00%
2025-07-09 0 0.540 0.510 0.540 0.510 0.540 96,000 49,020 0.5106 0.540 0.510 0.540 0.510 0.540 96,000 0.5106 1.89%
2025-07-08 0 0.530 0.510 0.530 0.500 0.530 116,000 60,640 0.5228 0.530 0.510 0.530 0.500 0.530 116,000 0.5228 0.00%
2025-07-07 0 0.530 0.510 0.530 0.510 0.530 16,000 8,340 0.5213 0.530 0.510 0.530 0.510 0.530 16,000 0.5213 -1.85%
2025-07-04 0 0.540 0.510 0.540 0.500 0.540 346,000 175,280 0.5066 0.540 0.510 0.540 0.500 0.540 346,000 0.5066 1.89%
2025-07-03 0 0.530 0.510 0.530 0.510 0.530 26,000 13,360 0.5138 0.530 0.510 0.530 0.510 0.530 26,000 0.5138 0.00%
2025-07-02 0 0.530 0.510 0.530 0.520 0.530 18,000 9,420 0.5233 0.530 0.510 0.530 0.520 0.530 18,000 0.5233 1.92%
2025-06-30 0 0.520 0.510 0.520 0.510 0.550 416,000 213,780 0.5139 0.520 0.510 0.520 0.510 0.550 416,000 0.5139 -5.45%
2025-06-27 0 0.550 0.530 0.550 0.530 0.550 118,000 62,640 0.5308 0.550 0.530 0.550 0.530 0.550 118,000 0.5308 0.00%
2025-06-26 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2025-06-25 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2025-06-24 0 0.550 0.530 0.550 0.530 0.550 302,000 162,000 0.5364 0.550 0.530 0.550 0.530 0.550 302,000 0.5364 1.85%
2025-06-23 0 0.540 0.540 0.560 0.530 0.560 56,000 30,260 0.5404 0.540 0.540 0.560 0.530 0.560 56,000 0.5404 -3.57%
2025-06-20 0 0.560 0.550 0.560 0.560 0.560 46,000 25,760 0.5600 0.560 0.550 0.560 0.560 0.560 46,000 0.5600 -5.08%
2025-06-19 0 0.590 0.560 0.590 0.560 0.590 30,000 17,400 0.5800 0.590 0.560 0.590 0.560 0.590 30,000 0.5800 1.72%
2025-06-18 0 0.580 0.560 0.600 0.580 0.580 10,000 5,800 0.5800 0.580 0.560 0.600 0.580 0.580 10,000 0.5800 0.00%
2025-06-17 0 0.580 0.560 0.590 0.580 0.580 74,000 42,920 0.5800 0.580 0.560 0.590 0.580 0.580 74,000 0.5800 -3.33%
2025-06-16 0 0.600 0.580 0.610 0.580 0.600 24,000 14,240 0.5933 0.600 0.580 0.610 0.580 0.600 24,000 0.5933 -3.23%
2025-06-13 0 0.620 0.590 0.630 0.620 0.620 60,000 37,200 0.6200 0.620 0.590 0.630 0.620 0.620 60,000 0.6200 0.00%
2025-06-12 0 0.620 0.600 0.620 0.610 0.660 126,000 79,040 0.6273 0.620 0.600 0.620 0.610 0.660 126,000 0.6273 -1.59%
2025-06-11 0 0.630 0.590 0.630 0.600 0.640 118,000 73,600 0.6237 0.630 0.590 0.630 0.600 0.640 118,000 0.6237 -1.56%
2025-06-10 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2025-06-09 0 0.640 0.570 0.650 0.560 0.640 228,000 133,000 0.5833 0.640 0.570 0.650 0.560 0.640 228,000 0.5833 3.23%
2025-06-06 0 0.620 0.570 0.590 0.560 0.620 392,000 229,540 0.5856 0.620 0.570 0.590 0.560 0.620 392,000 0.5856 1.64%
2025-06-05 0 0.610 0.610 0.650 0.540 0.610 214,000 119,440 0.5581 0.610 0.610 0.650 0.540 0.610 214,000 0.5581 7.02%
2025-06-04 0 0.570 0.570 0.580 0.570 0.580 26,000 14,940 0.5746 0.570 0.570 0.580 0.570 0.580 26,000 0.5746 -1.72%
2025-06-03 0 0.580 0.570 0.600 0.580 0.600 166,000 97,420 0.5869 0.580 0.570 0.600 0.580 0.600 166,000 0.5869 -3.33%
2025-06-02 0 0.600 0.560 0.600 0.560 0.600 110,000 62,720 0.5702 0.600 0.560 0.600 0.560 0.600 110,000 0.5702 5.26%
2025-05-30 0 0.570 0.560 0.590 0.550 0.570 22,000 12,420 0.5645 0.570 0.560 0.590 0.550 0.570 22,000 0.5645 -1.72%
2025-05-29 0 0.580 0.570 0.630 0.570 0.590 298,000 173,300 0.5815 0.580 0.570 0.630 0.570 0.590 298,000 0.5815 -3.33%
2025-05-28 0 0.600 0.580 0.620 0.570 0.620 370,000 218,620 0.5909 0.600 0.580 0.620 0.570 0.620 370,000 0.5909 -3.23%
2025-05-27 0 0.620 0.610 0.630 0.600 0.640 46,000 29,160 0.6339 0.620 0.610 0.630 0.600 0.640 46,000 0.6339 3.33%
2025-05-26 0 0.600 0.580 0.600 0.550 0.600 504,000 289,900 0.5752 0.600 0.580 0.600 0.550 0.600 504,000 0.5752 0.00%
2025-05-23 0 0.600 0.590 0.610 0.580 0.620 328,000 193,560 0.5901 0.600 0.590 0.610 0.580 0.620 328,000 0.5901 -1.64%
2025-05-22 0 0.610 0.610 0.620 0.600 0.630 158,000 97,220 0.6153 0.610 0.610 0.620 0.600 0.630 158,000 0.6153 -3.17%
2025-05-21 0 0.630 0.630 0.640 0.630 0.730 1,246,000 814,080 0.6534 0.630 0.630 0.640 0.630 0.730 1,246,000 0.6534 -10.00%
2025-05-20 0 0.700 0.680 0.700 0.650 0.720 1,138,000 783,480 0.6885 0.700 0.680 0.700 0.650 0.720 1,138,000 0.6885 9.38%
2025-05-19 0 0.640 0.640 0.650 0.590 0.650 1,183,900 743,040 0.6276 0.640 0.640 0.650 0.590 0.650 1,183,900 0.6276 6.67%
2025-05-16 0 0.600 0.590 0.610 0.485 0.610 1,244,000 693,260 0.5573 0.600 0.590 0.610 0.485 0.610 1,244,000 0.5573 1.69%
2025-05-15 0 0.590 0.580 0.590 0.580 0.710 2,918,000 1,841,600 0.6311 0.590 0.580 0.590 0.580 0.710 2,918,000 0.6311 -9.23%
2025-05-14 0 0.650 0.640 0.650 0.510 0.670 5,732,000 3,411,900 0.5952 0.650 0.640 0.650 0.510 0.670 5,732,000 0.5952 30.00%
2025-05-13 0 0.500 0.495 0.500 0.480 0.500 1,024,000 503,840 0.4920 0.500 0.495 0.500 0.480 0.500 1,024,000 0.4920 6.38%
2025-05-12 0 0.470 0.465 0.480 0.470 0.495 748,000 363,230 0.4856 0.470 0.465 0.480 0.470 0.495 748,000 0.4856 -3.09%
2025-05-09 0 0.485 0.480 0.490 0.460 0.495 302,000 143,170 0.4741 0.485 0.480 0.490 0.460 0.495 302,000 0.4741 5.43%
2025-05-08 0 0.460 0.460 0.475 0.460 0.460 2,000 920 0.4600 0.460 0.460 0.475 0.460 0.460 2,000 0.4600 -2.13%
2025-05-07 0 0.470 0.460 0.470 0.460 0.475 44,000 20,420 0.4641 0.470 0.460 0.470 0.460 0.475 44,000 0.4641 1.08%
2025-05-06 0 0.465 0.465 0.470 0.465 0.465 4,000 1,860 0.4650 0.465 0.465 0.470 0.465 0.465 4,000 0.4650 -1.06%
2025-05-02 0 0.470 0.455 0.475 0.455 0.470 194,000 90,160 0.4647 0.470 0.455 0.475 0.455 0.470 194,000 0.4647 3.30%
2025-04-30 0 0.455 0.455 0.465 0.450 0.475 180,000 82,970 0.4609 0.455 0.455 0.465 0.450 0.475 180,000 0.4609 -4.21%
2025-04-29 0 0.475 0.475 0.480 0.475 0.475 8,000 3,800 0.4750 0.475 0.475 0.480 0.475 0.475 8,000 0.4750 -1.04%
2025-04-28 0 0.480 0.475 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.475 0.480 0.480 0.480 2,000 0.4800 0.00%
2025-04-25 0 0.480 0.480 0.490 0.480 0.480 8,000 3,840 0.4800 0.480 0.480 0.490 0.480 0.480 8,000 0.4800 -1.03%
2025-04-24 0 0.485 0.470 0.485 0.465 0.500 196,000 93,930 0.4792 0.485 0.470 0.485 0.465 0.500 196,000 0.4792 -3.00%
2025-04-23 0 0.500 0.475 0.500 0.500 0.520 184,000 93,080 0.5059 0.500 0.475 0.500 0.500 0.520 184,000 0.5059 1.01%
2025-04-22 0 0.495 0.475 0.500 0.470 0.500 202,000 97,950 0.4849 0.495 0.475 0.500 0.470 0.500 202,000 0.4849 5.32%
2025-04-17 0 0.470 0.430 0.460 0.460 0.475 8,000 3,740 0.4675 0.470 0.430 0.460 0.460 0.475 8,000 0.4675 1.08%
2025-04-16 0 0.465 0.465 0.470 0.450 0.470 148,000 68,880 0.4654 0.465 0.465 0.470 0.450 0.470 148,000 0.4654 0.00%
2025-04-15 0 0.465 0.445 0.480 0.455 0.470 76,000 35,410 0.4659 0.465 0.445 0.480 0.455 0.470 76,000 0.4659 2.20%
2025-04-14 0 0.455 0.450 0.455 0.445 0.450 32,000 14,340 0.4481 0.455 0.450 0.455 0.445 0.450 32,000 0.4481 2.25%
2025-04-11 0 0.445 0.435 0.445 0.440 0.445 80,000 35,310 0.4414 0.445 0.435 0.445 0.440 0.445 80,000 0.4414 1.14%
2025-04-10 0 0.440 0.430 0.440 0.425 0.445 64,000 28,060 0.4384 0.440 0.430 0.440 0.425 0.445 64,000 0.4384 0.00%
2025-04-09 0 0.440 0.385 0.440 0.415 0.440 86,000 36,240 0.4214 0.440 0.385 0.440 0.415 0.440 86,000 0.4214 -1.12%
2025-04-08 0 0.445 - 0.445 0.445 0.450 208,000 92,600 0.4452 0.445 - 0.445 0.445 0.450 208,000 0.4452 0.00%
2025-04-07 0 0.445 0.400 0.450 0.405 0.460 16,000 7,100 0.4438 0.445 0.400 0.450 0.405 0.460 16,000 0.4438 -7.29%
2025-04-03 0 0.480 0.455 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.455 0.480 0.480 0.480 2,000 0.4800 1.05%
2025-04-02 0 0.475 0.450 0.480 0.445 0.475 42,000 19,680 0.4686 0.475 0.450 0.480 0.445 0.475 42,000 0.4686 3.26%
2025-04-01 0 0.460 0.460 0.465 0.450 0.460 138,000 62,480 0.4528 0.460 0.460 0.465 0.450 0.460 138,000 0.4528 0.00%
2025-03-31 0 0.460 0.460 0.465 0.450 0.470 56,000 25,710 0.4591 0.460 0.460 0.465 0.450 0.470 56,000 0.4591 0.00%
2025-03-28 0 0.460 0.460 0.480 0.460 0.490 104,000 49,610 0.4770 0.460 0.460 0.480 0.460 0.490 104,000 0.4770 -5.15%
2025-03-27 0 0.485 0.470 0.490 0.480 0.485 104,000 50,370 0.4843 0.485 0.470 0.490 0.480 0.485 104,000 0.4843 1.04%
2025-03-26 0 0.480 0.465 0.480 0.465 0.480 110,000 51,560 0.4687 0.480 0.465 0.480 0.465 0.480 110,000 0.4687 1.05%
2025-03-25 0 0.475 0.455 0.480 0.470 0.475 68,000 32,070 0.4716 0.475 0.455 0.480 0.470 0.475 68,000 0.4716 1.06%
2025-03-24 0 0.470 0.450 0.470 0.460 0.470 44,000 20,270 0.4607 0.470 0.450 0.470 0.460 0.470 44,000 0.4607 2.17%
2025-03-21 0 0.460 0.450 0.470 0.460 0.470 42,000 19,540 0.4652 0.460 0.450 0.470 0.460 0.470 42,000 0.4652 0.00%
2025-03-20 0 0.460 0.460 0.475 0.460 0.490 352,000 168,250 0.4780 0.460 0.460 0.475 0.460 0.490 352,000 0.4780 -2.13%
2025-03-19 0 0.470 0.455 0.470 0.470 0.480 188,000 88,700 0.4718 0.470 0.455 0.470 0.470 0.480 188,000 0.4718 -4.08%
2025-03-18 0 0.490 0.480 0.490 0.475 0.490 70,000 33,950 0.4850 0.490 0.480 0.490 0.475 0.490 70,000 0.4850 1.03%
2025-03-17 0 0.485 0.475 0.490 0.485 0.485 52,000 25,220 0.4850 0.485 0.475 0.490 0.485 0.485 52,000 0.4850 1.04%
2025-03-14 0 0.480 0.470 0.480 0.470 0.480 82,000 38,760 0.4727 0.480 0.470 0.480 0.470 0.480 82,000 0.4727 2.13%
2025-03-13 0 0.470 0.465 0.470 0.460 0.480 106,000 49,700 0.4689 0.470 0.465 0.470 0.460 0.480 106,000 0.4689 -2.08%
2025-03-12 0 0.480 0.470 0.485 0.480 0.480 20,000 9,600 0.4800 0.480 0.470 0.485 0.480 0.480 20,000 0.4800 0.00%
2025-03-11 0 0.480 0.460 0.490 0.480 0.490 176,000 85,200 0.4841 0.480 0.460 0.490 0.480 0.490 176,000 0.4841 0.00%
2025-03-10 0 0.480 0.480 0.490 0.475 0.490 362,000 174,230 0.4813 0.480 0.480 0.490 0.475 0.490 362,000 0.4813 1.05%
2025-03-07 0 0.475 0.475 0.480 0.465 0.480 64,000 30,290 0.4733 0.475 0.475 0.480 0.465 0.480 64,000 0.4733 0.00%
2025-03-06 0 0.475 0.470 0.475 0.470 0.480 204,000 96,400 0.4725 0.475 0.470 0.475 0.470 0.480 204,000 0.4725 -1.04%
2025-03-05 0 0.480 0.480 0.485 0.440 0.480 304,000 144,180 0.4743 0.480 0.480 0.485 0.440 0.480 304,000 0.4743 6.67%
2025-03-04 0 0.450 0.440 0.450 0.440 0.450 162,000 72,580 0.4480 0.450 0.440 0.450 0.440 0.450 162,000 0.4480 2.27%
2025-03-03 0 0.440 0.440 0.455 0.430 0.450 190,000 84,420 0.4443 0.440 0.440 0.455 0.430 0.450 190,000 0.4443 3.53%
2025-02-28 0 0.425 0.425 0.440 0.425 0.450 270,000 115,940 0.4294 0.425 0.425 0.440 0.425 0.450 270,000 0.4294 -1.16%
2025-02-27 0 0.430 0.430 0.435 0.420 0.435 420,000 179,570 0.4275 0.430 0.430 0.435 0.420 0.435 420,000 0.4275 1.18%
2025-02-26 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 1.19%
2025-02-25 0 0.420 0.420 0.440 0.395 0.440 1,026,000 433,520 0.4225 0.420 0.420 0.440 0.395 0.440 1,026,000 0.4225 5.00%
2025-02-24 0 0.400 0.400 0.405 0.400 0.410 74,000 30,000 0.4054 0.400 0.400 0.405 0.400 0.410 74,000 0.4054 -2.44%
2025-02-21 0 0.410 0.410 0.420 0.405 0.420 338,000 139,750 0.4135 0.410 0.410 0.420 0.405 0.420 338,000 0.4135 0.00%
2025-02-20 0 0.410 0.400 0.410 0.405 0.415 162,000 66,130 0.4082 0.410 0.400 0.410 0.405 0.415 162,000 0.4082 2.50%
2025-02-19 0 0.400 0.400 0.410 0.395 0.405 110,000 43,720 0.3975 0.400 0.400 0.410 0.395 0.405 110,000 0.3975 -2.44%
2025-02-18 0 0.410 0.405 0.410 0.405 0.420 144,000 59,520 0.4133 0.410 0.405 0.410 0.405 0.420 144,000 0.4133 -2.38%
2025-02-17 0 0.420 0.420 0.425 0.420 0.430 98,000 41,940 0.4280 0.420 0.420 0.425 0.420 0.430 98,000 0.4280 -2.33%
2025-02-14 0 0.430 0.430 0.435 0.425 0.460 374,000 166,230 0.4445 0.430 0.430 0.435 0.425 0.460 374,000 0.4445 -2.27%
2025-02-13 0 0.440 0.425 0.440 0.440 0.440 88,000 38,720 0.4400 0.440 0.425 0.440 0.440 0.440 88,000 0.4400 0.00%
2025-02-12 0 0.440 0.430 0.440 0.420 0.440 422,000 181,670 0.4305 0.440 0.430 0.440 0.420 0.440 422,000 0.4305 4.76%
2025-02-11 0 0.420 0.415 0.420 0.410 0.425 214,000 88,970 0.4157 0.420 0.415 0.420 0.410 0.425 214,000 0.4157 1.20%
2025-02-10 0 0.415 0.415 0.420 0.400 0.420 406,000 166,250 0.4095 0.415 0.415 0.420 0.400 0.420 406,000 0.4095 5.06%
2025-02-07 0 0.395 0.395 0.415 0.390 0.410 222,000 88,440 0.3984 0.395 0.395 0.415 0.390 0.410 222,000 0.3984 -1.25%
2025-02-06 0 0.400 0.395 0.420 0.400 0.430 170,000 70,390 0.4141 0.400 0.395 0.420 0.400 0.430 170,000 0.4141 -2.44%
2025-02-05 0 0.410 0.400 0.410 0.400 0.430 418,000 173,980 0.4162 0.410 0.400 0.410 0.400 0.430 418,000 0.4162 5.13%
2025-02-04 0 0.390 0.390 0.415 0.390 0.400 68,000 26,820 0.3944 0.390 0.390 0.415 0.390 0.400 68,000 0.3944 0.00%
2025-02-03 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2025-01-28 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.390 0.390 0.400 0.390 0.390 10,000 0.3900 0.00%
2025-01-27 0 0.390 0.400 0.410 0.390 0.450 222,000 91,860 0.4138 0.390 0.400 0.410 0.390 0.450 222,000 0.4138 -4.88%
2025-01-24 0 0.410 0.410 0.420 0.390 0.420 168,000 68,770 0.4093 0.410 0.410 0.420 0.390 0.420 168,000 0.4093 1.23%
2025-01-23 0 0.405 0.390 0.405 0.390 0.405 104,000 41,380 0.3979 0.405 0.390 0.405 0.390 0.405 104,000 0.3979 1.25%
2025-01-22 0 0.400 0.400 0.415 0.360 0.425 480,000 192,610 0.4013 0.400 0.400 0.415 0.360 0.425 480,000 0.4013 5.26%
2025-01-21 0 0.380 0.370 0.380 0.380 0.380 16,000 6,080 0.3800 0.380 0.370 0.380 0.380 0.380 16,000 0.3800 -1.30%
2025-01-20 0 0.385 0.370 0.390 0.365 0.385 58,000 22,070 0.3805 0.385 0.370 0.390 0.365 0.385 58,000 0.3805 5.48%
2025-01-17 0 0.365 0.360 0.365 0.360 0.385 322,000 117,520 0.3650 0.365 0.360 0.365 0.360 0.385 322,000 0.3650 -3.95%
2025-01-16 0 0.380 0.380 0.395 0.380 0.400 260,000 101,630 0.3909 0.380 0.380 0.395 0.380 0.400 260,000 0.3909 -5.00%
2025-01-15 0 0.400 0.400 0.410 0.400 0.405 54,000 21,740 0.4026 0.400 0.400 0.410 0.400 0.405 54,000 0.4026 0.00%
2025-01-14 0 0.400 0.390 0.405 0.385 0.420 140,000 56,840 0.4060 0.400 0.390 0.405 0.385 0.420 140,000 0.4060 1.27%
2025-01-13 0 0.395 0.380 0.400 0.380 0.400 172,000 67,730 0.3938 0.395 0.380 0.400 0.380 0.400 172,000 0.3938 3.95%
2025-01-10 0 0.380 0.380 0.390 0.380 0.420 200,000 80,050 0.4003 0.380 0.380 0.390 0.380 0.420 200,000 0.4003 -8.43%
2025-01-09 0 0.415 0.390 0.415 0.370 0.420 726,000 297,350 0.4096 0.415 0.390 0.415 0.370 0.420 726,000 0.4096 9.21%
2025-01-08 0 0.380 0.380 0.385 0.380 0.395 90,000 34,890 0.3877 0.380 0.380 0.385 0.380 0.395 90,000 0.3877 -2.56%
2025-01-07 0 0.390 0.390 0.400 0.380 0.390 36,000 13,960 0.3878 0.390 0.390 0.400 0.380 0.390 36,000 0.3878 0.00%
2025-01-06 0 0.390 0.385 0.390 0.350 0.395 278,000 106,120 0.3817 0.390 0.385 0.390 0.350 0.395 278,000 0.3817 11.43%
2025-01-03 0 0.350 0.350 0.370 0.345 0.375 680,000 245,930 0.3617 0.350 0.350 0.370 0.345 0.375 680,000 0.3617 4.48%
2025-01-02 0 0.335 0.335 0.350 0.320 0.345 230,000 75,950 0.3302 0.335 0.335 0.350 0.320 0.345 230,000 0.3302 0.00%
2024-12-31 0 0.335 0.325 0.335 0.320 0.340 194,000 65,000 0.3351 0.335 0.325 0.335 0.320 0.340 194,000 0.3351 -2.90%
2024-12-30 0 0.345 0.335 0.355 - - 0 0 - 0.345 0.335 0.355 - - 0 - 0.00%
2024-12-27 0 0.345 0.345 0.350 0.345 0.345 78,000 26,910 0.3450 0.345 0.345 0.350 0.345 0.345 78,000 0.3450 -2.82%
2024-12-24 0 0.355 0.355 0.360 0.355 0.355 46,000 16,330 0.3550 0.355 0.355 0.360 0.355 0.355 46,000 0.3550 1.43%
2024-12-23 0 0.350 0.340 0.355 0.330 0.375 316,000 110,880 0.3509 0.350 0.340 0.355 0.330 0.375 316,000 0.3509 -2.78%
2024-12-20 0 0.360 0.360 0.370 0.360 0.365 154,000 55,550 0.3607 0.360 0.360 0.370 0.360 0.365 154,000 0.3607 -1.37%
2024-12-19 0 0.365 0.365 0.370 0.360 0.375 64,000 23,490 0.3670 0.365 0.365 0.370 0.360 0.375 64,000 0.3670 -1.35%
2024-12-18 0 0.370 0.370 0.375 0.370 0.370 6,000 2,220 0.3700 0.370 0.370 0.375 0.370 0.370 6,000 0.3700 2.78%
2024-12-17 0 0.360 0.360 0.370 0.360 0.385 492,000 181,480 0.3689 0.360 0.360 0.370 0.360 0.385 492,000 0.3689 -2.70%
2024-12-16 0 0.370 0.370 0.385 0.370 0.375 50,000 18,580 0.3716 0.370 0.370 0.385 0.370 0.375 50,000 0.3716 -5.13%
2024-12-13 0 0.390 0.365 0.390 0.365 0.395 178,000 68,390 0.3842 0.390 0.365 0.390 0.365 0.395 178,000 0.3842 5.41%
2024-12-12 0 0.370 0.370 0.380 0.365 0.375 16,000 5,930 0.3706 0.370 0.370 0.380 0.365 0.375 16,000 0.3706 -1.33%
2024-12-11 0 0.375 0.375 0.390 0.375 0.380 226,000 85,500 0.3783 0.375 0.375 0.390 0.375 0.380 226,000 0.3783 -3.85%
2024-12-10 0 0.390 0.380 0.390 0.380 0.395 434,000 168,280 0.3877 0.390 0.380 0.390 0.380 0.395 434,000 0.3877 2.63%
2024-12-09 0 0.380 0.380 0.390 0.365 0.385 302,000 113,120 0.3746 0.380 0.380 0.390 0.365 0.385 302,000 0.3746 0.00%
2024-12-06 0 0.380 0.380 0.385 0.365 0.380 16,000 6,040 0.3775 0.380 0.380 0.385 0.365 0.380 16,000 0.3775 0.00%
2024-12-05 0 0.380 0.380 0.385 0.375 0.380 50,000 18,970 0.3794 0.380 0.380 0.385 0.375 0.380 50,000 0.3794 1.33%
2024-12-04 0 0.375 0.375 0.385 0.375 0.380 206,000 78,140 0.3793 0.375 0.375 0.385 0.375 0.380 206,000 0.3793 -5.06%
2024-12-03 0 0.395 0.380 0.400 0.395 0.395 6,000 2,370 0.3950 0.395 0.380 0.400 0.395 0.395 6,000 0.3950 0.00%
2024-12-02 0 0.395 0.385 0.405 0.395 0.395 52,000 20,540 0.3950 0.395 0.385 0.405 0.395 0.395 52,000 0.3950 -2.47%
2024-11-29 0 0.405 0.390 0.405 0.400 0.405 202,000 81,730 0.4046 0.405 0.390 0.405 0.400 0.405 202,000 0.4046 1.25%
2024-11-28 0 0.400 0.400 0.410 0.400 0.420 86,000 34,480 0.4009 0.400 0.400 0.410 0.400 0.420 86,000 0.4009 -3.61%
2024-11-27 0 0.415 0.410 0.415 0.415 0.415 18,000 7,470 0.4150 0.415 0.410 0.415 0.415 0.415 18,000 0.4150 0.00%
2024-11-26 0 0.415 0.405 0.415 0.410 0.420 432,000 180,570 0.4180 0.415 0.405 0.415 0.410 0.420 432,000 0.4180 1.22%
2024-11-25 0 0.410 0.390 0.405 0.385 0.410 94,000 38,220 0.4066 0.410 0.390 0.405 0.385 0.410 94,000 0.4066 3.80%
2024-11-22 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2024-11-21 0 0.395 0.385 0.395 0.395 0.400 64,000 25,500 0.3984 0.395 0.385 0.395 0.395 0.400 64,000 0.3984 0.00%
2024-11-20 0 0.395 0.380 0.400 0.390 0.395 34,000 13,340 0.3924 0.395 0.380 0.400 0.390 0.395 34,000 0.3924 1.28%
2024-11-19 0 0.390 0.380 0.395 0.380 0.390 208,000 80,450 0.3868 0.390 0.380 0.395 0.380 0.390 208,000 0.3868 -2.50%
2024-11-18 0 0.400 0.395 0.420 0.400 0.400 42,000 16,800 0.4000 0.400 0.395 0.420 0.400 0.400 42,000 0.4000 0.00%
2024-11-15 0 0.400 0.400 0.415 0.400 0.405 92,000 36,850 0.4005 0.400 0.400 0.415 0.400 0.405 92,000 0.4005 -4.76%
2024-11-14 0 0.420 0.410 0.415 0.410 0.420 70,000 29,150 0.4164 0.420 0.410 0.415 0.410 0.420 70,000 0.4164 2.44%
2024-11-13 0 0.410 0.410 0.420 0.410 0.425 196,000 81,600 0.4163 0.410 0.410 0.420 0.410 0.425 196,000 0.4163 -1.20%
2024-11-12 0 0.415 0.410 0.415 0.405 0.420 332,000 136,170 0.4102 0.415 0.410 0.415 0.405 0.420 332,000 0.4102 1.22%
2024-11-11 0 0.410 0.410 0.415 0.385 0.415 192,000 78,620 0.4095 0.410 0.410 0.415 0.385 0.415 192,000 0.4095 0.00%
2024-11-08 0 0.410 0.410 0.415 0.410 0.430 404,000 168,530 0.4172 0.410 0.410 0.415 0.410 0.430 404,000 0.4172 -3.53%
2024-11-07 0 0.425 0.420 0.430 0.420 0.430 286,000 121,460 0.4247 0.425 0.420 0.430 0.420 0.430 286,000 0.4247 1.19%
2024-11-06 0 0.420 0.415 0.430 0.410 0.425 212,000 88,880 0.4192 0.420 0.415 0.430 0.410 0.425 212,000 0.4192 0.00%
2024-11-05 0 0.420 0.405 0.425 0.375 0.425 376,000 152,200 0.4048 0.420 0.405 0.425 0.375 0.425 376,000 0.4048 -1.18%
2024-11-04 0 0.425 0.400 0.425 0.400 0.425 248,000 103,220 0.4162 0.425 0.400 0.425 0.400 0.425 248,000 0.4162 6.25%
2024-11-01 0 0.400 0.400 0.410 0.400 0.410 38,000 15,220 0.4005 0.400 0.400 0.410 0.400 0.410 38,000 0.4005 -3.61%
2024-10-31 0 0.415 0.410 0.420 0.405 0.420 206,000 85,670 0.4159 0.415 0.410 0.420 0.405 0.420 206,000 0.4159 -1.19%
2024-10-30 0 0.420 0.420 0.425 0.410 0.425 112,000 46,810 0.4179 0.420 0.420 0.425 0.410 0.425 112,000 0.4179 0.00%
2024-10-29 0 0.420 0.415 0.420 0.405 0.420 578,000 238,450 0.4125 0.420 0.415 0.420 0.405 0.420 578,000 0.4125 2.44%
2024-10-28 0 0.410 0.405 0.420 0.380 0.415 638,000 258,520 0.4052 0.410 0.405 0.420 0.380 0.415 638,000 0.4052 2.50%
2024-10-25 0 0.400 0.375 0.400 0.360 0.400 708,000 263,430 0.3721 0.400 0.375 0.400 0.360 0.400 708,000 0.3721 9.59%
2024-10-24 0 0.365 0.365 0.370 0.365 0.380 114,000 42,140 0.3696 0.365 0.365 0.370 0.365 0.380 114,000 0.3696 -3.95%
2024-10-23 0 0.380 0.370 0.380 0.370 0.380 206,000 77,130 0.3744 0.380 0.370 0.380 0.370 0.380 206,000 0.3744 0.00%
2024-10-22 0 0.380 0.380 0.390 0.380 0.385 154,000 59,030 0.3833 0.380 0.380 0.390 0.380 0.385 154,000 0.3833 -1.30%
2024-10-21 0 0.385 0.385 0.395 0.375 0.390 98,000 37,650 0.3842 0.385 0.385 0.395 0.375 0.390 98,000 0.3842 0.00%
2024-10-18 0 0.385 0.380 0.385 0.380 0.390 268,000 102,730 0.3833 0.385 0.380 0.385 0.380 0.390 268,000 0.3833 4.05%
2024-10-17 0 0.370 0.370 0.380 0.360 0.380 226,000 84,620 0.3744 0.370 0.370 0.380 0.360 0.380 226,000 0.3744 0.00%
2024-10-16 0 0.370 0.365 0.370 0.355 0.375 378,000 136,980 0.3624 0.370 0.365 0.370 0.355 0.375 378,000 0.3624 -1.33%
2024-10-15 0 0.375 0.370 0.375 0.360 0.380 254,000 93,560 0.3683 0.375 0.370 0.375 0.360 0.380 254,000 0.3683 -1.32%
2024-10-14 0 0.380 0.370 0.390 0.345 0.380 568,000 207,590 0.3655 0.380 0.370 0.390 0.345 0.380 568,000 0.3655 -1.30%
2024-10-10 0 0.385 0.380 0.385 0.385 0.395 110,000 42,950 0.3905 0.385 0.380 0.385 0.385 0.395 110,000 0.3905 0.00%
2024-10-09 0 0.385 0.400 0.405 0.380 0.430 1,622,000 638,320 0.3935 0.385 0.400 0.405 0.380 0.430 1,622,000 0.3935 -6.10%
2024-10-08 0 0.410 0.410 0.415 0.410 0.470 1,396,000 610,910 0.4376 0.410 0.410 0.415 0.410 0.470 1,396,000 0.4376 -10.87%
2024-10-07 0 0.460 0.455 0.465 0.430 0.470 1,970,000 886,770 0.4501 0.460 0.455 0.465 0.430 0.470 1,970,000 0.4501 0.00%
2024-10-04 0 0.460 0.450 0.460 0.430 0.470 1,434,000 646,430 0.4508 0.460 0.450 0.460 0.430 0.470 1,434,000 0.4508 2.22%
2024-10-03 0 0.450 0.435 0.445 0.415 0.490 1,456,000 644,550 0.4427 0.450 0.435 0.445 0.415 0.490 1,456,000 0.4427 -8.16%
2024-10-02 0 0.490 0.470 0.490 0.410 0.495 2,562,000 1,164,550 0.4545 0.490 0.470 0.490 0.410 0.495 2,562,000 0.4545 16.67%
2024-09-30 0 0.420 0.415 0.420 0.410 0.435 2,066,000 869,630 0.4209 0.420 0.415 0.420 0.410 0.435 2,066,000 0.4209 3.70%
2024-09-27 0 0.405 0.405 0.410 0.400 0.415 476,000 193,560 0.4066 0.405 0.405 0.410 0.400 0.415 476,000 0.4066 -1.22%
2024-09-26 0 0.410 0.405 0.410 0.380 0.430 1,448,000 584,580 0.4037 0.410 0.405 0.410 0.380 0.430 1,448,000 0.4037 7.89%
2024-09-25 0 0.380 0.375 0.380 0.345 0.410 3,554,000 1,352,940 0.3807 0.380 0.375 0.380 0.345 0.410 3,554,000 0.3807 10.14%
2024-09-24 0 0.345 0.340 0.345 0.330 0.345 710,000 240,650 0.3389 0.345 0.340 0.345 0.330 0.345 710,000 0.3389 1.47%
2024-09-23 0 0.340 0.330 0.340 0.330 0.345 598,000 201,790 0.3374 0.340 0.330 0.340 0.330 0.345 598,000 0.3374 -1.45%
2024-09-20 0 0.345 0.340 0.345 0.335 0.345 838,000 286,960 0.3424 0.345 0.340 0.345 0.335 0.345 838,000 0.3424 0.00%
2024-09-19 0 0.345 0.345 0.350 0.340 0.350 264,000 91,180 0.3454 0.345 0.345 0.350 0.340 0.350 264,000 0.3454 -1.43%
2024-09-17 0 0.350 0.345 0.350 0.345 0.355 12,000 4,220 0.3517 0.350 0.345 0.350 0.345 0.355 12,000 0.3517 0.00%
2024-09-16 0 0.350 0.340 0.350 0.340 0.355 28,000 9,670 0.3454 0.350 0.340 0.350 0.340 0.355 28,000 0.3454 -1.41%
2024-09-13 0 0.355 0.330 0.355 0.335 0.365 294,000 100,380 0.3414 0.355 0.330 0.355 0.335 0.365 294,000 0.3414 0.00%
2024-09-12 0 0.355 0.350 0.355 0.340 0.365 156,000 55,710 0.3571 0.355 0.350 0.355 0.340 0.365 156,000 0.3571 -1.39%
2024-09-11 0 0.360 0.350 0.360 0.350 0.365 248,000 88,340 0.3562 0.360 0.350 0.360 0.350 0.365 248,000 0.3562 -1.37%
2024-09-10 0 0.365 0.355 0.365 0.355 0.375 448,000 162,900 0.3636 0.365 0.355 0.365 0.355 0.375 448,000 0.3636 0.00%
2024-09-09 0 0.365 0.365 0.370 0.345 0.395 1,302,000 488,830 0.3754 0.365 0.365 0.370 0.345 0.395 1,302,000 0.3754 -6.41%
2024-09-05 0 0.390 0.380 0.390 0.365 0.415 1,946,000 738,100 0.3793 0.390 0.380 0.390 0.365 0.415 1,946,000 0.3793 4.00%
2024-09-04 0 0.375 0.365 0.375 0.360 0.390 732,000 269,640 0.3684 0.375 0.365 0.375 0.360 0.390 732,000 0.3684 1.35%
2024-09-03 0 0.370 0.370 0.375 0.365 0.420 1,852,000 695,620 0.3756 0.370 0.370 0.375 0.365 0.420 1,852,000 0.3756 -7.50%
2024-09-02 0 0.400 0.395 0.400 0.370 0.400 1,272,000 483,050 0.3798 0.400 0.395 0.400 0.370 0.400 1,272,000 0.3798 0.00%
2024-08-30 0 0.400 0.390 0.400 0.390 0.420 524,000 209,820 0.4004 0.400 0.390 0.400 0.390 0.420 524,000 0.4004 -1.23%
2024-08-29 0 0.405 0.390 0.405 0.390 0.435 1,196,000 479,720 0.4011 0.405 0.390 0.405 0.390 0.435 1,196,000 0.4011 -3.57%
2024-08-28 0 0.420 0.405 0.420 0.415 0.445 60,000 25,050 0.4175 0.420 0.405 0.420 0.415 0.445 60,000 0.4175 0.00%
2024-08-27 0 0.420 0.420 0.425 0.395 0.450 756,000 315,170 0.4169 0.420 0.420 0.425 0.395 0.450 756,000 0.4169 -6.67%
2024-08-26 0 0.450 0.440 0.450 0.430 0.460 128,000 56,510 0.4415 0.450 0.440 0.450 0.430 0.460 128,000 0.4415 -1.10%
2024-08-23 0 0.455 0.445 0.455 0.420 0.455 102,000 45,520 0.4463 0.455 0.445 0.455 0.420 0.455 102,000 0.4463 2.25%
2024-08-22 0 0.445 0.430 0.445 0.425 0.455 600,000 260,210 0.4337 0.445 0.430 0.445 0.425 0.455 600,000 0.4337 -5.32%
2024-08-21 0 0.470 0.450 0.470 0.450 0.500 660,000 307,880 0.4665 0.470 0.450 0.470 0.450 0.500 660,000 0.4665 -4.08%
2024-08-20 0 0.490 0.480 0.490 0.460 0.500 1,346,000 643,500 0.4781 0.490 0.480 0.490 0.460 0.500 1,346,000 0.4781 7.69%
2024-08-19 0 0.455 0.450 0.455 0.435 0.465 1,206,000 539,450 0.4473 0.455 0.450 0.455 0.435 0.465 1,206,000 0.4473 -3.19%
2024-08-16 0 0.470 0.465 0.470 0.460 0.480 1,130,000 525,330 0.4649 0.470 0.465 0.470 0.460 0.480 1,130,000 0.4649 0.00%
2024-08-15 0 0.470 0.465 0.470 0.445 0.480 3,224,000 1,501,090 0.4656 0.470 0.465 0.470 0.445 0.480 3,224,000 0.4656 1.08%
2024-08-14 0 0.465 0.460 0.465 0.445 0.550 12,616,000 5,945,620 0.4713 0.465 0.460 0.465 0.445 0.550 12,616,000 0.4713 -12.26%
2024-08-13 0 0.530 0.520 0.530 0.490 0.940 32,362,000 19,032,960 0.5881 0.530 0.520 0.530 0.490 0.940 32,362,000 0.5881 -51.82%
2024-08-12 0 1.100 1.080 1.100 1.010 1.330 18,394,000 21,895,500 1.1904 1.100 1.080 1.100 1.010 1.330 18,394,000 1.1904 -19.12%
2024-08-09 0 1.360 1.340 1.360 1.200 1.450 20,784,000 28,863,420 1.3887 1.360 1.340 1.360 1.200 1.450 20,784,000 1.3887 7.94%
2024-08-08 0 1.260 1.250 1.260 1.180 1.300 470,000 590,480 1.2563 1.260 1.250 1.260 1.180 1.300 470,000 1.2563 6.78%
2024-08-07 0 1.180 1.130 1.190 1.150 1.180 706,000 832,260 1.1788 1.180 1.130 1.190 1.150 1.180 706,000 1.1788 2.61%
2024-08-06 0 1.150 1.120 1.150 1.150 1.150 16,000 18,400 1.1500 1.150 1.120 1.150 1.150 1.150 16,000 1.1500 0.00%
2024-08-05 0 1.150 1.140 1.160 1.120 1.190 222,000 255,340 1.1502 1.150 1.140 1.160 1.120 1.190 222,000 1.1502 -4.17%
2024-08-02 0 1.200 1.200 1.230 1.170 1.270 688,000 861,360 1.2520 1.200 1.200 1.230 1.170 1.270 688,000 1.2520 2.56%
2024-08-01 0 1.170 1.150 1.170 1.080 1.170 620,000 679,060 1.0953 1.170 1.150 1.170 1.080 1.170 620,000 1.0953 0.00%
2024-07-31 0 1.170 1.170 1.190 1.160 1.190 28,000 32,900 1.1750 1.170 1.170 1.190 1.160 1.190 28,000 1.1750 0.86%
2024-07-30 0 1.160 1.160 1.190 1.160 1.190 88,000 103,140 1.1720 1.160 1.160 1.190 1.160 1.190 88,000 1.1720 -1.69%
2024-07-29 0 1.180 1.170 1.180 1.180 1.190 50,000 59,000 1.1800 1.180 1.170 1.180 1.180 1.190 50,000 1.1800 0.85%
2024-07-26 0 1.170 1.150 1.170 1.160 1.170 32,000 37,180 1.1619 1.170 1.150 1.170 1.160 1.170 32,000 1.1619 -1.68%
2024-07-25 0 1.190 1.190 1.200 1.190 1.200 74,000 88,160 1.1914 1.190 1.190 1.200 1.190 1.200 74,000 1.1914 -2.46%
2024-07-24 0 1.220 1.200 1.220 1.190 1.220 202,000 242,880 1.2024 1.220 1.200 1.220 1.190 1.220 202,000 1.2024 0.00%
2024-07-23 0 1.220 1.220 1.250 1.220 1.290 144,000 179,600 1.2472 1.220 1.220 1.250 1.220 1.290 144,000 1.2472 -5.43%
2024-07-22 0 1.290 1.290 1.310 1.290 1.350 48,000 62,380 1.2996 1.290 1.290 1.310 1.290 1.350 48,000 1.2996 -3.01%
2024-07-19 0 1.330 1.320 1.330 1.200 1.500 1,208,000 1,666,080 1.3792 1.330 1.320 1.330 1.200 1.500 1,208,000 1.3792 10.83%
2024-07-18 0 1.200 1.190 1.210 1.200 1.200 38,000 45,600 1.2000 1.200 1.190 1.210 1.200 1.200 38,000 1.2000 1.69%
2024-07-17 0 1.180 1.180 1.190 1.180 1.240 200,000 241,180 1.2059 1.180 1.180 1.190 1.180 1.240 200,000 1.2059 -4.84%
2024-07-16 0 1.240 1.230 1.240 1.220 1.340 350,000 443,180 1.2662 1.240 1.230 1.240 1.220 1.340 350,000 1.2662 0.81%
2024-07-15 0 1.230 1.220 1.270 1.220 1.230 28,000 34,200 1.2214 1.230 1.220 1.270 1.220 1.230 28,000 1.2214 -1.60%
2024-07-12 0 1.250 1.240 1.250 1.220 1.280 98,000 121,480 1.2396 1.250 1.240 1.250 1.220 1.280 98,000 1.2396 0.00%
2024-07-11 0 1.250 1.230 1.250 1.150 1.400 944,000 1,209,480 1.2812 1.250 1.230 1.250 1.150 1.400 944,000 1.2812 5.04%
2024-07-10 0 1.190 1.160 1.190 1.130 1.190 190,000 218,800 1.1516 1.190 1.160 1.190 1.130 1.190 190,000 1.1516 0.00%
2024-07-09 0 1.190 1.160 1.190 1.160 1.190 124,000 145,440 1.1729 1.190 1.160 1.190 1.160 1.190 124,000 1.1729 -0.83%
2024-07-08 0 1.200 1.160 1.200 1.160 1.210 488,000 577,720 1.1839 1.200 1.160 1.200 1.160 1.210 488,000 1.1839 0.84%
2024-07-05 0 1.190 1.160 1.200 1.130 1.200 314,000 368,780 1.1745 1.190 1.160 1.200 1.130 1.200 314,000 1.1745 3.48%
2024-07-04 0 1.150 1.140 1.160 1.140 1.170 46,000 53,200 1.1565 1.150 1.140 1.160 1.140 1.170 46,000 1.1565 -0.86%
2024-07-03 0 1.160 1.150 1.180 1.150 1.180 194,000 226,860 1.1694 1.160 1.150 1.180 1.150 1.180 194,000 1.1694 -1.69%
2024-07-02 0 1.180 1.170 1.180 1.160 1.200 412,000 484,440 1.1758 1.180 1.170 1.180 1.160 1.200 412,000 1.1758 1.72%
2024-06-28 0 1.160 1.160 1.190 1.120 1.200 308,000 363,200 1.1792 1.160 1.160 1.190 1.120 1.200 308,000 1.1792 0.87%
2024-06-27 0 1.150 1.120 1.150 1.120 1.200 472,000 540,920 1.1460 1.150 1.120 1.150 1.120 1.200 472,000 1.1460 -3.36%
2024-06-26 0 1.190 1.180 1.200 1.180 1.220 28,000 34,020 1.2150 1.190 1.180 1.200 1.180 1.220 28,000 1.2150 -2.46%
2024-06-25 0 1.220 1.220 1.250 1.180 1.250 576,000 707,160 1.2277 1.220 1.220 1.250 1.180 1.250 576,000 1.2277 -5.43%
2024-06-24 0 1.290 1.270 1.290 1.200 1.320 826,000 1,047,160 1.2677 1.290 1.270 1.290 1.200 1.320 826,000 1.2677 -0.77%
2024-06-21 0 1.300 1.300 1.310 1.300 1.380 732,000 985,660 1.3465 1.300 1.300 1.310 1.300 1.380 732,000 1.3465 -5.11%
2024-06-20 0 1.370 1.370 1.390 1.280 1.400 3,260,000 4,454,580 1.3664 1.370 1.370 1.390 1.280 1.400 3,260,000 1.3664 0.00%
2024-06-19 0 1.370 1.370 1.380 1.310 1.370 382,000 516,780 1.3528 1.370 1.370 1.380 1.310 1.370 382,000 1.3528 1.48%
2024-06-18 0 1.350 1.340 1.350 1.230 1.410 1,736,000 2,332,780 1.3438 1.350 1.340 1.350 1.230 1.410 1,736,000 1.3438 3.05%
2024-06-17 0 1.310 1.300 1.310 1.100 1.400 2,332,000 3,000,440 1.2866 1.310 1.300 1.310 1.100 1.400 2,332,000 1.2866 16.96%
2024-06-14 0 1.120 1.090 1.120 1.090 1.140 406,000 450,800 1.1103 1.120 1.090 1.120 1.090 1.140 406,000 1.1103 -1.75%
2024-06-13 0 1.140 1.130 1.140 1.110 1.160 400,000 452,440 1.1311 1.140 1.130 1.140 1.110 1.160 400,000 1.1311 -3.39%
2024-06-12 0 1.180 1.180 1.190 1.130 1.290 460,000 546,360 1.1877 1.180 1.180 1.190 1.130 1.290 460,000 1.1877 -3.28%
2024-06-11 0 1.220 1.210 1.220 0.950 1.250 2,638,000 3,020,440 1.1450 1.220 1.210 1.220 0.950 1.250 2,638,000 1.1450 16.19%
2024-06-07 0 1.050 1.050 1.060 1.050 1.140 1,188,000 1,284,900 1.0816 1.050 1.050 1.060 1.050 1.140 1,188,000 1.0816 -7.08%
2024-06-06 0 1.130 1.130 1.150 1.130 1.180 350,000 403,400 1.1526 1.130 1.130 1.150 1.130 1.180 350,000 1.1526 -2.59%
2024-06-05 0 1.160 1.160 1.170 1.140 1.160 252,000 289,920 1.1505 1.160 1.160 1.170 1.140 1.160 252,000 1.1505 0.00%
2024-06-04 0 1.160 1.150 1.160 1.100 1.160 550,000 624,880 1.1361 1.160 1.150 1.160 1.100 1.160 550,000 1.1361 0.00%
2024-06-03 0 1.160 1.160 1.170 1.150 1.200 162,000 190,200 1.1741 1.160 1.160 1.170 1.150 1.200 162,000 1.1741 -2.52%
2024-05-31 0 1.190 1.160 1.170 1.140 1.200 750,000 872,120 1.1628 1.190 1.160 1.170 1.140 1.200 750,000 1.1628 0.85%
2024-05-30 0 1.180 1.180 1.190 1.120 1.230 668,000 803,840 1.2034 1.180 1.180 1.190 1.120 1.230 668,000 1.2034 1.72%
2024-05-29 0 1.160 1.140 1.160 1.130 1.170 318,000 367,940 1.1570 1.160 1.140 1.160 1.130 1.170 318,000 1.1570 -0.85%
2024-05-28 0 1.170 1.150 1.170 1.130 1.200 986,000 1,138,980 1.1552 1.170 1.150 1.170 1.130 1.200 986,000 1.1552 -0.85%
2024-05-27 0 1.180 1.170 1.190 1.080 1.250 2,014,000 2,327,360 1.1556 1.180 1.170 1.190 1.080 1.250 2,014,000 1.1556 -5.60%
2024-05-24 0 1.250 1.250 1.270 1.250 1.290 708,000 896,180 1.2658 1.250 1.250 1.270 1.250 1.290 708,000 1.2658 -3.10%
2024-05-23 0 1.290 1.280 1.290 1.290 1.340 582,000 760,100 1.3060 1.290 1.280 1.290 1.290 1.340 582,000 1.3060 -3.73%
2024-05-22 0 1.340 1.340 1.350 1.250 1.400 1,758,000 2,342,680 1.3326 1.340 1.340 1.350 1.250 1.400 1,758,000 1.3326 3.88%
2024-05-21 0 1.290 1.290 1.300 1.280 1.360 1,372,000 1,787,880 1.3031 1.290 1.290 1.300 1.280 1.360 1,372,000 1.3031 -5.84%
2024-05-20 0 1.370 1.360 1.370 1.350 1.370 958,000 1,300,820 1.3578 1.370 1.360 1.370 1.350 1.370 958,000 1.3578 0.74%
2024-05-17 0 1.360 1.360 1.380 1.360 1.400 634,000 876,880 1.3831 1.360 1.360 1.380 1.360 1.400 634,000 1.3831 -1.45%
2024-05-16 0 1.380 1.380 1.390 1.370 1.420 1,220,000 1,688,600 1.3841 1.380 1.380 1.390 1.370 1.420 1,220,000 1.3841 -2.82%
2024-05-14 0 1.420 1.410 1.420 1.410 1.470 720,000 1,025,160 1.4238 1.420 1.410 1.420 1.410 1.470 720,000 1.4238 -3.40%
2024-05-13 0 1.470 1.460 1.470 1.450 1.490 932,000 1,369,280 1.4692 1.470 1.460 1.470 1.450 1.490 932,000 1.4692 -1.34%
2024-05-10 0 1.490 1.480 1.490 1.470 1.530 816,000 1,220,460 1.4957 1.490 1.480 1.490 1.470 1.530 816,000 1.4957 -1.97%
2024-05-09 0 1.520 1.520 1.530 1.470 1.540 2,922,000 4,419,380 1.5125 1.520 1.520 1.530 1.470 1.540 2,922,000 1.5125 3.40%
2024-05-08 0 1.470 1.470 1.490 1.430 1.550 2,494,000 3,730,040 1.4956 1.470 1.470 1.490 1.430 1.550 2,494,000 1.4956 0.68%
2024-05-07 0 1.460 1.460 1.470 1.350 1.470 8,214,000 11,502,900 1.4004 1.460 1.460 1.470 1.350 1.470 8,214,000 1.4004 0.69%
2024-05-06 0 1.450 1.450 1.460 1.440 1.470 902,000 1,307,300 1.4493 1.450 1.450 1.460 1.440 1.470 902,000 1.4493 -0.68%
2024-05-03 0 1.460 1.460 1.470 1.420 1.570 3,832,000 5,658,300 1.4766 1.460 1.460 1.470 1.420 1.570 3,832,000 1.4766 1.39%
2024-05-02 0 1.440 1.440 1.450 1.440 1.520 1,788,000 2,632,660 1.4724 1.440 1.440 1.450 1.440 1.520 1,788,000 1.4724 -5.26%
2024-04-30 0 1.520 1.520 1.540 1.440 1.590 4,140,000 6,357,360 1.5356 1.520 1.520 1.540 1.440 1.590 4,140,000 1.5356 2.01%
2024-04-29 0 1.490 1.480 1.490 1.420 1.550 3,704,000 5,494,340 1.4834 1.490 1.480 1.490 1.420 1.550 3,704,000 1.4834 -3.87%
2024-04-26 0 1.550 1.550 1.560 1.520 1.680 5,270,000 8,355,620 1.5855 1.550 1.550 1.560 1.520 1.680 5,270,000 1.5855 -5.49%
2024-04-25 0 1.640 1.640 1.650 1.610 1.820 9,570,000 16,483,440 1.7224 1.640 1.640 1.650 1.610 1.820 9,570,000 1.7224 2.50%
2024-04-24 0 1.600 1.590 1.600 1.500 1.680 7,838,000 12,423,270 1.5850 1.600 1.590 1.600 1.500 1.680 7,838,000 1.5850 5.26%
2024-04-23 0 1.520 1.520 1.530 1.520 2.180 56,518,000 108,156,350 1.9137 1.520 1.520 1.530 1.520 2.180 56,518,000 1.9137

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top