ChinaAMC Hang Seng TECH Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83088 | 2024-01-19 |
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 | 6.280 | - | - | 6.280 | 6.300 | 6,400 | 40,272 | 6.2925 | 6.280 | - | - | 6.280 | 6.300 | 6,400 | 6.2925 | -0.63% |
| 2025-12-30 | 0 | 6.320 | 6.280 | - | - | - | 0 | 0 | - | 6.320 | 6.280 | - | - | - | 0 | - | 0.32% |
| 2025-12-29 | 0 | 6.300 | - | - | 6.380 | 6.380 | 15,600 | 99,528 | 6.3800 | 6.300 | - | - | 6.380 | 6.380 | 15,600 | 6.3800 | 0.08% |
| 2025-12-24 | 0 | 6.295 | - | - | - | - | 0 | 0 | - | 6.295 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 6.295 | - | - | 6.320 | 6.320 | 200 | 1,264 | 6.3200 | 6.295 | - | - | 6.320 | 6.320 | 200 | 6.3200 | -0.32% |
| 2025-12-22 | 0 | 6.315 | - | - | - | - | 0 | 0 | - | 6.315 | - | - | - | - | 0 | - | 0.72% |
| 2025-12-19 | 0 | 6.270 | - | - | - | - | 0 | 0 | - | 6.270 | - | - | - | - | 0 | - | 0.97% |
| 2025-12-18 | 0 | 6.210 | - | - | 6.190 | 6.190 | 42,400 | 262,456 | 6.1900 | 6.210 | - | - | 6.190 | 6.190 | 42,400 | 6.1900 | -0.96% |
| 2025-12-17 | 0 | 6.270 | 6.000 | - | 6.220 | 6.220 | 1,000 | 6,220 | 6.2200 | 6.270 | 6.000 | - | 6.220 | 6.220 | 1,000 | 6.2200 | 0.64% |
| 2025-12-16 | 0 | 6.230 | 6.200 | 6.230 | 6.230 | 6.250 | 15,600 | 97,888 | 6.2749 | 6.230 | 6.200 | 6.230 | 6.230 | 6.250 | 15,600 | 6.2749 | -2.20% |
| 2025-12-15 | 0 | 6.370 | 6.230 | - | - | - | 0 | 0 | - | 6.370 | 6.230 | - | - | - | 0 | - | -1.70% |
| 2025-12-12 | 0 | 6.480 | - | - | - | - | 0 | 0 | - | 6.480 | - | - | - | - | 0 | - | 0.93% |
| 2025-12-11 | 0 | 6.420 | 6.300 | - | - | - | 0 | 0 | - | 6.420 | 6.300 | - | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 6.420 | 6.300 | - | 6.385 | 6.385 | 7,000 | 44,695 | 6.3850 | 6.420 | 6.300 | - | 6.385 | 6.385 | 7,000 | 6.3850 | -0.47% |
| 2025-12-09 | 0 | 6.450 | - | - | - | - | 0 | 0 | - | 6.450 | - | - | - | - | 0 | - | -1.30% |
| 2025-12-08 | 0 | 6.535 | - | - | - | - | 0 | 0 | - | 6.535 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 6.535 | 6.455 | - | 6.535 | 6.535 | 11,400 | 74,499 | 6.5350 | 6.535 | 6.455 | - | 6.535 | 6.535 | 11,400 | 6.5350 | 1.16% |
| 2025-12-04 | 0 | 6.460 | - | - | 6.385 | 6.385 | 4,000 | 25,540 | 6.3850 | 6.460 | - | - | 6.385 | 6.385 | 4,000 | 6.3850 | 0.94% |
| 2025-12-03 | 0 | 6.400 | - | - | 6.400 | 6.425 | 2,600 | 16,700 | 6.4231 | 6.400 | - | - | 6.400 | 6.425 | 2,600 | 6.4231 | -1.54% |
| 2025-12-02 | 0 | 6.500 | 6.475 | 6.505 | - | - | 7,400 | 48,026 | 6.4900 | 6.500 | 6.475 | 6.505 | - | - | 7,400 | 6.4900 | 0.00% |
| 2025-12-01 | 0 | 6.500 | - | - | 6.500 | 6.500 | 9,000 | 58,500 | 6.5000 | 6.500 | - | - | 6.500 | 6.500 | 9,000 | 6.5000 | 0.00% |
| 2025-11-28 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 6.500 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 6.500 | 6.450 | - | - | - | 0 | 0 | - | 6.500 | 6.450 | - | - | - | 0 | - | -0.31% |
| 2025-11-26 | 0 | 6.520 | 5.800 | - | - | - | 0 | 0 | - | 6.520 | 5.800 | - | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 6.520 | 5.800 | - | 6.520 | 6.520 | 800 | 5,216 | 6.5200 | 6.520 | 5.800 | - | 6.520 | 6.520 | 800 | 6.5200 | 1.40% |
| 2025-11-24 | 0 | 6.430 | 6.305 | - | 6.430 | 6.430 | 12,000 | 77,160 | 6.4300 | 6.430 | 6.305 | - | 6.430 | 6.430 | 12,000 | 6.4300 | 2.14% |
| 2025-11-21 | 0 | 6.295 | 6.200 | - | 6.260 | 6.355 | 13,000 | 82,076 | 6.3135 | 6.295 | 6.200 | - | 6.260 | 6.355 | 13,000 | 6.3135 | -2.85% |
| 2025-11-20 | 0 | 6.480 | 6.420 | - | 6.455 | 6.475 | 800 | 5,172 | 6.4650 | 6.480 | 6.420 | - | 6.455 | 6.475 | 800 | 6.4650 | -0.77% |
| 2025-11-19 | 0 | 6.530 | - | - | 6.530 | 6.530 | 4,600 | 30,038 | 6.5300 | 6.530 | - | - | 6.530 | 6.530 | 4,600 | 6.5300 | -0.38% |
| 2025-11-18 | 0 | 6.555 | - | - | 6.540 | 6.565 | 2,600 | 17,021 | 6.5465 | 6.555 | - | - | 6.540 | 6.565 | 2,600 | 6.5465 | -1.87% |
| 2025-11-17 | 0 | 6.680 | - | - | 6.680 | 6.730 | 10,400 | 69,492 | 6.6819 | 6.680 | - | - | 6.680 | 6.730 | 10,400 | 6.6819 | -1.76% |
| 2025-11-14 | 0 | 6.800 | 6.750 | - | 6.800 | 6.850 | 1,000 | 6,830 | 6.8300 | 6.800 | 6.750 | - | 6.800 | 6.850 | 1,000 | 6.8300 | -2.30% |
| 2025-11-13 | 0 | 6.960 | 6.850 | - | 6.990 | 6.990 | 800 | 5,592 | 6.9900 | 6.960 | 6.850 | - | 6.990 | 6.990 | 800 | 6.9900 | 0.72% |
| 2025-11-12 | 0 | 6.910 | 6.905 | - | - | - | 0 | 0 | - | 6.910 | 6.905 | - | - | - | 0 | - | 0.36% |
| 2025-11-11 | 0 | 6.885 | 6.700 | 7.000 | - | - | 0 | 0 | - | 6.885 | 6.700 | 7.000 | - | - | 0 | - | 0.07% |
| 2025-11-10 | 0 | 6.880 | 6.700 | - | 6.800 | 6.800 | 200 | 1,360 | 6.8000 | 6.880 | 6.700 | - | 6.800 | 6.800 | 200 | 6.8000 | 1.18% |
| 2025-11-07 | 0 | 6.800 | 6.700 | - | 6.800 | 6.800 | 200 | 1,360 | 6.8000 | 6.800 | 6.700 | - | 6.800 | 6.800 | 200 | 6.8000 | -1.59% |
| 2025-11-06 | 0 | 6.910 | 6.820 | - | 6.825 | 6.825 | 21,000 | 143,325 | 6.8250 | 6.910 | 6.820 | - | 6.825 | 6.825 | 21,000 | 6.8250 | 2.67% |
| 2025-11-05 | 0 | 6.730 | 6.660 | - | 6.660 | 6.700 | 10,000 | 66,800 | 6.6800 | 6.730 | 6.660 | - | 6.660 | 6.700 | 10,000 | 6.6800 | -0.88% |
| 2025-11-04 | 0 | 6.790 | - | - | 6.790 | 6.860 | 5,000 | 34,020 | 6.8040 | 6.790 | - | - | 6.790 | 6.860 | 5,000 | 6.8040 | -1.38% |
| 2025-11-03 | 0 | 6.885 | - | - | 6.885 | 6.885 | 3,000 | 20,655 | 6.8850 | 6.885 | - | - | 6.885 | 6.885 | 3,000 | 6.8850 | -0.65% |
| 2025-10-31 | 0 | 6.930 | 6.800 | - | 6.930 | 7.000 | 16,200 | 113,111 | 6.9822 | 6.930 | 6.800 | - | 6.930 | 7.000 | 16,200 | 6.9822 | -1.91% |
| 2025-10-30 | 0 | 7.065 | - | - | 7.140 | 7.140 | 1,600 | 11,424 | 7.1400 | 7.065 | - | - | 7.140 | 7.140 | 1,600 | 7.1400 | -0.63% |
| 2025-10-28 | 0 | 7.110 | - | - | 7.180 | 7.215 | 18,200 | 130,823 | 7.1881 | 7.110 | - | - | 7.180 | 7.215 | 18,200 | 7.1881 | -0.97% |
| 2025-10-27 | 0 | 7.180 | - | - | 7.155 | 7.155 | 7,200 | 51,516 | 7.1550 | 7.180 | - | - | 7.155 | 7.155 | 7,200 | 7.1550 | 1.48% |
| 2025-10-24 | 0 | 7.075 | - | - | 7.040 | 7.040 | 10,000 | 70,400 | 7.0400 | 7.075 | - | - | 7.040 | 7.040 | 10,000 | 7.0400 | 1.87% |
| 2025-10-23 | 0 | 6.945 | 6.825 | - | 6.825 | 6.975 | 10,800 | 74,790 | 6.9250 | 6.945 | 6.825 | - | 6.825 | 6.975 | 10,800 | 6.9250 | 0.36% |
| 2025-10-22 | 0 | 6.920 | 6.875 | - | 6.900 | 6.930 | 4,000 | 27,612 | 6.9030 | 6.920 | 6.875 | - | 6.900 | 6.930 | 4,000 | 6.9030 | -1.56% |
| 2025-10-21 | 0 | 7.030 | - | - | 7.030 | 7.080 | 600 | 4,238 | 7.0633 | 7.030 | - | - | 7.030 | 7.080 | 600 | 7.0633 | 1.30% |
| 2025-10-20 | 0 | 6.940 | 6.880 | - | 6.940 | 6.940 | 200 | 1,388 | 6.9400 | 6.940 | 6.880 | - | 6.940 | 6.940 | 200 | 6.9400 | 3.12% |
| 2025-10-17 | 0 | 6.730 | - | - | 6.770 | 6.805 | 1,600 | 10,881 | 6.8006 | 6.730 | - | - | 6.770 | 6.805 | 1,600 | 6.8006 | -4.06% |
| 2025-10-16 | 0 | 7.015 | - | - | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 7.015 | - | - | 7.000 | 7.000 | 6,000 | 7.0000 | -0.85% |
| 2025-10-15 | 0 | 7.075 | - | - | - | - | 0 | 0 | - | 7.075 | - | - | - | - | 0 | - | 2.24% |
| 2025-10-14 | 0 | 6.920 | 7.000 | - | 7.060 | 7.065 | 20,600 | 145,469 | 7.0616 | 6.920 | 7.000 | - | 7.060 | 7.065 | 20,600 | 7.0616 | -3.22% |
| 2025-10-13 | 0 | 7.150 | 7.080 | - | 7.045 | 7.190 | 6,000 | 42,415 | 7.0692 | 7.150 | 7.080 | - | 7.045 | 7.190 | 6,000 | 7.0692 | -2.19% |
| 2025-10-10 | 0 | 7.310 | - | - | 7.400 | 7.400 | 6,400 | 47,360 | 7.4000 | 7.310 | - | - | 7.400 | 7.400 | 6,400 | 7.4000 | -3.24% |
| 2025-10-09 | 0 | 7.555 | - | - | 7.525 | 7.645 | 19,600 | 147,972 | 7.5496 | 7.555 | - | - | 7.525 | 7.645 | 19,600 | 7.5496 | -0.66% |
| 2025-10-08 | 0 | 7.605 | - | - | 7.570 | 7.605 | 31,600 | 240,064 | 7.5970 | 7.605 | - | - | 7.570 | 7.605 | 31,600 | 7.5970 | -0.85% |
| 2025-10-06 | 0 | 7.670 | - | - | - | - | 0 | 0 | - | 7.670 | - | - | - | - | 0 | - | -0.78% |
| 2025-10-03 | 0 | 7.730 | 7.730 | - | 7.705 | 7.705 | 2,000 | 15,410 | 7.7050 | 7.730 | 7.730 | - | 7.705 | 7.705 | 2,000 | 7.7050 | -1.02% |
| 2025-10-02 | 0 | 7.810 | - | - | - | - | 0 | 0 | - | 7.810 | - | - | - | - | 0 | - | 3.44% |
| 2025-09-30 | 0 | 7.550 | 7.550 | - | - | - | 0 | 0 | - | 7.550 | 7.550 | - | - | - | 0 | - | 2.44% |
| 2025-09-29 | 0 | 7.370 | 7.280 | - | - | - | 0 | 0 | - | 7.370 | 7.280 | - | - | - | 0 | - | 1.73% |
| 2025-09-26 | 0 | 7.245 | - | - | 7.395 | 7.395 | 1,000 | 7,395 | 7.3950 | 7.245 | - | - | 7.395 | 7.395 | 1,000 | 7.3950 | -2.56% |
| 2025-09-25 | 0 | 7.435 | - | - | - | - | 0 | 0 | - | 7.435 | - | - | - | - | 0 | - | 0.75% |
| 2025-09-24 | 0 | 7.380 | 7.225 | - | 7.365 | 7.365 | 2,200 | 16,203 | 7.3650 | 7.380 | 7.225 | - | 7.365 | 7.365 | 2,200 | 7.3650 | 2.15% |
| 2025-09-23 | 0 | 7.225 | - | - | - | - | 0 | 0 | - | 7.225 | - | - | - | - | 0 | - | -1.37% |
| 2025-09-22 | 0 | 7.325 | - | - | - | - | 0 | 0 | - | 7.325 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 7.325 | - | - | - | - | 0 | 0 | - | 7.325 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 7.325 | - | - | 7.430 | 7.430 | 800 | 5,944 | 7.4300 | 7.325 | - | - | 7.430 | 7.430 | 800 | 7.4300 | -0.34% |
| 2025-09-17 | 0 | 7.350 | - | 7.430 | 7.210 | 7.350 | 180,200 | 1,306,697 | 7.2514 | 7.350 | - | 7.430 | 7.210 | 7.350 | 180,200 | 7.2514 | 4.11% |
| 2025-09-16 | 0 | 7.060 | 7.055 | - | - | - | 0 | 0 | - | 7.060 | 7.055 | - | - | - | 0 | - | 0.43% |
| 2025-09-15 | 0 | 7.030 | - | - | - | - | 0 | 0 | - | 7.030 | - | - | - | - | 0 | - | 1.22% |
| 2025-09-12 | 0 | 6.945 | - | - | - | - | 0 | 0 | - | 6.945 | - | - | - | - | 0 | - | 1.39% |
| 2025-09-11 | 0 | 6.850 | - | - | - | - | 0 | 0 | - | 6.850 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 6.850 | - | - | - | - | 0 | 0 | - | 6.850 | - | - | - | - | 0 | - | 1.48% |
| 2025-09-09 | 0 | 6.750 | 5.915 | - | - | - | 0 | 0 | - | 6.750 | 5.915 | - | - | - | 0 | - | 1.35% |
| 2025-09-08 | 0 | 6.660 | 5.915 | - | - | - | 0 | 0 | - | 6.660 | 5.915 | - | - | - | 0 | - | 0.91% |
| 2025-09-05 | 0 | 6.600 | 6.550 | - | - | - | 0 | 0 | - | 6.600 | 6.550 | - | - | - | 0 | - | 1.07% |
| 2025-09-04 | 0 | 6.530 | 5.915 | - | - | - | 0 | 0 | - | 6.530 | 5.915 | - | - | - | 0 | - | -1.73% |
| 2025-09-03 | 0 | 6.645 | 5.915 | - | - | - | 0 | 0 | - | 6.645 | 5.915 | - | - | - | 0 | - | -0.97% |
| 2025-09-02 | 0 | 6.710 | - | - | - | - | 0 | 0 | - | 6.710 | - | - | - | - | 0 | - | -0.22% |
| 2025-09-01 | 0 | 6.725 | - | - | - | - | 0 | 0 | - | 6.725 | - | - | - | - | 0 | - | 1.36% |
| 2025-08-29 | 0 | 6.635 | - | - | 6.635 | 6.635 | 4,000 | 26,540 | 6.6350 | 6.635 | - | - | 6.635 | 6.635 | 4,000 | 6.6350 | 0.53% |
| 2025-08-28 | 0 | 6.600 | - | - | 6.600 | 6.775 | 24,600 | 162,535 | 6.6071 | 6.600 | - | - | 6.600 | 6.775 | 24,600 | 6.6071 | -1.49% |
| 2025-08-27 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 6.700 | - | - | - | - | 0 | - | -1.11% |
| 2025-08-26 | 0 | 6.775 | - | - | - | - | 0 | 0 | - | 6.775 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 6.775 | - | - | 6.775 | 6.775 | 3,000 | 20,325 | 6.7750 | 6.775 | - | - | 6.775 | 6.775 | 3,000 | 6.7750 | 2.81% |
| 2025-08-22 | 0 | 6.590 | - | - | 6.590 | 6.595 | 19,000 | 125,270 | 6.5932 | 6.590 | - | - | 6.590 | 6.595 | 19,000 | 6.5932 | 2.01% |
| 2025-08-21 | 0 | 6.460 | - | - | - | - | 0 | 0 | - | 6.460 | - | - | - | - | 0 | - | -0.84% |
| 2025-08-20 | 0 | 6.515 | - | - | - | - | 0 | 0 | - | 6.515 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 6.515 | - | - | - | - | 0 | 0 | - | 6.515 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 6.515 | - | - | - | - | 0 | 0 | - | 6.515 | - | - | - | - | 0 | - | 0.54% |
| 2025-08-15 | 0 | 6.480 | 6.450 | - | 6.470 | 6.480 | 27,000 | 174,890 | 6.4774 | 6.480 | 6.450 | - | 6.470 | 6.480 | 27,000 | 6.4774 | -0.61% |
| 2025-08-14 | 0 | 6.520 | 6.470 | - | - | - | 0 | 0 | - | 6.520 | 6.470 | - | - | - | 0 | - | -0.15% |
| 2025-08-13 | 0 | 6.530 | - | - | 6.470 | 6.470 | 4,000 | 25,880 | 6.4700 | 6.530 | - | - | 6.470 | 6.470 | 4,000 | 6.4700 | 2.43% |
| 2025-08-12 | 0 | 6.375 | - | - | - | - | 0 | 0 | - | 6.375 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 6.375 | - | - | 6.385 | 6.385 | 800 | 5,108 | 6.3850 | 6.375 | - | - | 6.385 | 6.385 | 800 | 6.3850 | 0.00% |
| 2025-08-08 | 0 | 6.375 | - | - | 6.385 | 6.430 | 40,000 | 255,445 | 6.3861 | 6.375 | - | - | 6.385 | 6.430 | 40,000 | 6.3861 | -0.93% |
| 2025-08-07 | 0 | 6.435 | 6.430 | 6.490 | - | - | 0 | 0 | - | 6.435 | 6.430 | 6.490 | - | - | 0 | - | 0.08% |
| 2025-08-06 | 0 | 6.430 | - | - | - | - | 0 | 0 | - | 6.430 | - | - | - | - | 0 | - | 0.39% |
| 2025-08-05 | 0 | 6.405 | - | - | 6.405 | 6.405 | 3,200 | 20,496 | 6.4050 | 6.405 | - | - | 6.405 | 6.405 | 3,200 | 6.4050 | 0.71% |
| 2025-08-04 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | 0.24% |
| 2025-08-01 | 0 | 6.345 | - | - | 6.375 | 6.375 | 3,200 | 20,400 | 6.3750 | 6.345 | - | - | 6.375 | 6.375 | 3,200 | 6.3750 | -0.86% |
| 2025-07-31 | 0 | 6.400 | 6.340 | - | - | - | 0 | 0 | - | 6.400 | 6.340 | - | - | - | 0 | - | -0.31% |
| 2025-07-30 | 0 | 6.420 | - | - | 6.455 | 6.455 | 600 | 3,873 | 6.4550 | 6.420 | - | - | 6.455 | 6.455 | 600 | 6.4550 | -2.43% |
| 2025-07-29 | 0 | 6.580 | - | - | - | - | 0 | 0 | - | 6.580 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 6.580 | - | 6.645 | 6.580 | 6.580 | 26,000 | 171,080 | 6.5800 | 6.580 | - | 6.645 | 6.580 | 6.580 | 26,000 | 6.5800 | -0.60% |
| 2025-07-25 | 0 | 6.620 | - | - | - | - | 0 | 0 | - | 6.620 | - | - | - | - | 0 | - | -0.23% |
| 2025-07-24 | 0 | 6.635 | - | - | - | - | 0 | 0 | - | 6.635 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-23 | 0 | 6.635 | - | - | - | - | 0 | 0 | - | 6.635 | - | - | - | - | 0 | - | 2.23% |
| 2025-07-22 | 0 | 6.490 | 6.210 | - | - | - | 0 | 0 | - | 6.490 | 6.210 | - | - | - | 0 | - | 0.23% |
| 2025-07-21 | 0 | 6.475 | 6.210 | - | - | - | 0 | 0 | - | 6.475 | 6.210 | - | - | - | 0 | - | 0.70% |
| 2025-07-18 | 0 | 6.430 | 6.210 | - | 6.415 | 6.415 | 1,400 | 8,981 | 6.4150 | 6.430 | 6.210 | - | 6.415 | 6.415 | 1,400 | 6.4150 | 1.42% |
| 2025-07-17 | 0 | 6.340 | - | - | - | - | 0 | 0 | - | 6.340 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 6.340 | - | - | 6.380 | 6.380 | 200,000 | 1,276,000 | 6.3800 | 6.340 | - | - | 6.380 | 6.380 | 200,000 | 6.3800 | 0.88% |
| 2025-07-15 | 0 | 6.285 | 6.240 | - | - | - | 0 | 0 | - | 6.285 | 6.240 | - | - | - | 0 | - | 2.36% |
| 2025-07-14 | 0 | 6.140 | 6.120 | - | - | - | 0 | 0 | - | 6.140 | 6.120 | - | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 6.140 | - | - | 6.150 | 6.150 | 22,000 | 135,300 | 6.1500 | 6.140 | - | - | 6.150 | 6.150 | 22,000 | 6.1500 | 1.07% |
| 2025-07-10 | 0 | 6.075 | - | 6.130 | - | - | 0 | 0 | - | 6.075 | - | 6.130 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 6.075 | 6.050 | - | 6.075 | 6.075 | 16,000 | 97,200 | 6.0750 | 6.075 | 6.050 | - | 6.075 | 6.075 | 16,000 | 6.0750 | -1.62% |
| 2025-07-08 | 0 | 6.175 | 5.870 | - | 6.100 | 6.175 | 19,600 | 120,760 | 6.1612 | 6.175 | 5.870 | - | 6.100 | 6.175 | 19,600 | 6.1612 | 1.98% |
| 2025-07-07 | 0 | 6.055 | 5.870 | - | - | - | 0 | 0 | - | 6.055 | 5.870 | - | - | - | 0 | - | 0.25% |
| 2025-07-04 | 0 | 6.040 | 5.870 | - | 6.000 | 6.000 | 5,600 | 33,600 | 6.0000 | 6.040 | 5.870 | - | 6.000 | 6.000 | 5,600 | 6.0000 | -0.90% |
| 2025-07-03 | 0 | 6.095 | 6.000 | - | - | - | 0 | 0 | - | 6.095 | 6.000 | - | - | - | 0 | - | -0.89% |
| 2025-07-02 | 0 | 6.150 | 6.000 | - | 6.150 | 6.175 | 7,000 | 43,150 | 6.1643 | 6.150 | 6.000 | - | 6.150 | 6.175 | 7,000 | 6.1643 | -0.57% |
| 2025-06-30 | 0 | 6.185 | - | - | 6.215 | 6.225 | 400 | 2,488 | 6.2200 | 6.185 | - | - | 6.215 | 6.225 | 400 | 6.2200 | -0.64% |
| 2025-06-27 | 0 | 6.225 | 6.180 | - | 6.220 | 6.240 | 2,200 | 13,724 | 6.2382 | 6.225 | 6.180 | - | 6.220 | 6.240 | 2,200 | 6.2382 | 0.08% |
| 2025-06-26 | 0 | 6.220 | 6.180 | - | 6.200 | 6.250 | 600 | 3,734 | 6.2233 | 6.220 | 6.180 | - | 6.200 | 6.250 | 600 | 6.2233 | 0.32% |
| 2025-06-25 | 0 | 6.200 | - | - | 6.195 | 6.210 | 25,400 | 157,362 | 6.1954 | 6.200 | - | - | 6.195 | 6.210 | 25,400 | 6.1954 | 0.16% |
| 2025-06-24 | 0 | 6.190 | 6.010 | - | 6.195 | 6.200 | 25,400 | 157,356 | 6.1951 | 6.190 | 6.010 | - | 6.195 | 6.200 | 25,400 | 6.1951 | 2.91% |
| 2025-06-23 | 0 | 6.015 | 5.850 | - | 5.925 | 5.970 | 2,200 | 13,125 | 5.9659 | 6.015 | 5.850 | - | 5.925 | 5.970 | 2,200 | 5.9659 | 0.59% |
| 2025-06-20 | 0 | 5.980 | 5.850 | - | 5.990 | 5.990 | 1,800 | 10,782 | 5.9900 | 5.980 | 5.850 | - | 5.990 | 5.990 | 1,800 | 5.9900 | 0.42% |
| 2025-06-19 | 0 | 5.955 | 5.850 | - | 5.955 | 5.975 | 2,200 | 13,141 | 5.9732 | 5.955 | 5.850 | - | 5.955 | 5.975 | 2,200 | 5.9732 | -2.38% |
| 2025-06-18 | 0 | 6.100 | - | - | 6.105 | 6.105 | 5,000 | 30,525 | 6.1050 | 6.100 | - | - | 6.105 | 6.105 | 5,000 | 6.1050 | -1.13% |
| 2025-06-17 | 0 | 6.170 | - | - | 6.170 | 6.170 | 800 | 4,936 | 6.1700 | 6.170 | - | - | 6.170 | 6.170 | 800 | 6.1700 | -0.40% |
| 2025-06-16 | 0 | 6.195 | 6.170 | - | 6.195 | 6.195 | 2,000 | 12,390 | 6.1950 | 6.195 | 6.170 | - | 6.195 | 6.195 | 2,000 | 6.1950 | 1.39% |
| 2025-06-13 | 0 | 6.110 | - | - | 6.180 | 6.180 | 10,000 | 61,800 | 6.1800 | 6.110 | - | - | 6.180 | 6.180 | 10,000 | 6.1800 | -1.93% |
| 2025-06-12 | 0 | 6.230 | 6.200 | - | - | - | 0 | 0 | - | 6.230 | 6.200 | - | - | - | 0 | - | -1.58% |
| 2025-06-11 | 0 | 6.330 | 6.200 | - | - | - | 0 | 0 | - | 6.330 | 6.200 | - | - | - | 0 | - | 0.64% |
| 2025-06-10 | 0 | 6.290 | 6.200 | - | - | - | 0 | 0 | - | 6.290 | 6.200 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 6.290 | 6.200 | - | - | - | 0 | 0 | - | 6.290 | 6.200 | - | - | - | 0 | - | 2.36% |
| 2025-06-06 | 0 | 6.145 | - | - | - | - | 0 | 0 | - | 6.145 | - | - | - | - | 0 | - | -0.08% |
| 2025-06-05 | 0 | 6.150 | - | - | - | - | 0 | 0 | - | 6.150 | - | - | - | - | 0 | - | 1.74% |
| 2025-06-04 | 0 | 6.045 | - | - | - | - | 0 | 0 | - | 6.045 | - | - | - | - | 0 | - | 0.50% |
| 2025-06-03 | 0 | 6.015 | 6.000 | - | 6.000 | 6.000 | 8,000 | 48,000 | 6.0000 | 6.015 | 6.000 | - | 6.000 | 6.000 | 8,000 | 6.0000 | 0.92% |
| 2025-06-02 | 0 | 5.960 | - | - | 5.885 | 5.935 | 11,400 | 67,329 | 5.9061 | 5.960 | - | - | 5.885 | 5.935 | 11,400 | 5.9061 | -1.32% |
| 2025-05-30 | 0 | 6.040 | - | - | - | - | 0 | 0 | - | 6.040 | - | - | - | - | 0 | - | -1.79% |
| 2025-05-29 | 0 | 6.150 | - | - | 6.075 | 6.075 | 8,400 | 51,030 | 6.0750 | 6.150 | - | - | 6.075 | 6.075 | 8,400 | 6.0750 | 2.16% |
| 2025-05-28 | 0 | 6.020 | 5.910 | - | - | - | 0 | 0 | - | 6.020 | 5.910 | - | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 6.020 | 5.910 | - | 5.980 | 5.990 | 14,000 | 83,760 | 5.9829 | 6.020 | 5.910 | - | 5.980 | 5.990 | 14,000 | 5.9829 | 0.08% |
| 2025-05-26 | 0 | 6.015 | 5.910 | - | - | - | 0 | 0 | - | 6.015 | 5.910 | - | - | - | 0 | - | -1.72% |
| 2025-05-23 | 0 | 6.120 | 5.910 | - | - | - | 0 | 0 | - | 6.120 | 5.910 | - | - | - | 0 | - | -0.49% |
| 2025-05-22 | 0 | 6.150 | 5.910 | - | - | - | 0 | 0 | - | 6.150 | 5.910 | - | - | - | 0 | - | -0.97% |
| 2025-05-21 | 0 | 6.210 | - | - | - | - | 0 | 0 | - | 6.210 | - | - | - | - | 0 | - | 0.16% |
| 2025-05-20 | 0 | 6.200 | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | 0.40% |
| 2025-05-19 | 0 | 6.175 | - | - | - | - | 0 | 0 | - | 6.175 | - | - | - | - | 0 | - | -0.48% |
| 2025-05-16 | 0 | 6.205 | 6.155 | - | - | - | 0 | 0 | - | 6.205 | 6.155 | - | - | - | 0 | - | -0.16% |
| 2025-05-15 | 0 | 6.215 | - | - | 6.260 | 6.260 | 1,600 | 10,016 | 6.2600 | 6.215 | - | - | 6.260 | 6.260 | 1,600 | 6.2600 | -0.96% |
| 2025-05-14 | 0 | 6.275 | - | - | - | - | 0 | 0 | - | 6.275 | - | - | - | - | 0 | - | 1.46% |
| 2025-05-13 | 0 | 6.185 | - | - | 6.185 | 6.195 | 30,000 | 185,700 | 6.1900 | 6.185 | - | - | 6.185 | 6.195 | 30,000 | 6.1900 | -2.98% |
| 2025-05-12 | 0 | 6.375 | - | - | - | - | 0 | 0 | - | 6.375 | - | - | - | - | 0 | - | 3.83% |
| 2025-05-09 | 0 | 6.140 | - | - | - | - | 0 | 0 | - | 6.140 | - | - | - | - | 0 | - | -0.49% |
| 2025-05-08 | 0 | 6.170 | - | - | - | - | 0 | 0 | - | 6.170 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 6.170 | - | - | - | - | 0 | 0 | - | 6.170 | - | - | - | - | 0 | - | -0.40% |
| 2025-05-06 | 0 | 6.195 | - | - | - | - | 0 | 0 | - | 6.195 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 6.195 | - | - | - | - | 0 | 0 | - | 6.195 | - | - | - | - | 0 | - | 2.99% |
| 2025-04-30 | 0 | 6.015 | - | - | - | - | 0 | 0 | - | 6.015 | - | - | - | - | 0 | - | 1.18% |
| 2025-04-29 | 0 | 5.945 | - | - | - | - | 0 | 0 | - | 5.945 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 5.945 | - | - | - | - | 0 | 0 | - | 5.945 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 5.945 | - | - | - | - | 0 | 0 | - | 5.945 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 5.945 | - | - | - | - | 0 | 0 | - | 5.945 | - | - | - | - | 0 | - | -0.92% |
| 2025-04-23 | 0 | 6.000 | 5.360 | - | 5.990 | 5.990 | 7,000 | 41,930 | 5.9900 | 6.000 | 5.360 | - | 5.990 | 5.990 | 7,000 | 5.9900 | 2.74% |
| 2025-04-22 | 0 | 5.840 | 5.360 | - | - | - | 0 | 0 | - | 5.840 | 5.360 | - | - | - | 0 | - | 0.69% |
| 2025-04-17 | 0 | 5.800 | 5.560 | - | - | - | 0 | 0 | - | 5.800 | 5.560 | - | - | - | 0 | - | 0.69% |
| 2025-04-16 | 0 | 5.760 | - | - | 5.760 | 5.760 | 15,000 | 86,400 | 5.7600 | 5.760 | - | - | 5.760 | 5.760 | 15,000 | 5.7600 | -3.52% |
| 2025-04-15 | 0 | 5.970 | - | - | - | - | 0 | 0 | - | 5.970 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 5.970 | 5.800 | - | - | - | 0 | 0 | - | 5.970 | 5.800 | - | - | - | 0 | - | 1.02% |
| 2025-04-11 | 0 | 5.910 | 5.475 | - | 5.925 | 5.925 | 2,200 | 13,035 | 5.9250 | 5.910 | 5.475 | - | 5.925 | 5.925 | 2,200 | 5.9250 | 1.72% |
| 2025-04-10 | 0 | 5.810 | - | - | 5.820 | 5.820 | 4,000 | 23,280 | 5.8200 | 5.810 | - | - | 5.820 | 5.820 | 4,000 | 5.8200 | 2.92% |
| 2025-04-09 | 0 | 5.645 | - | - | 5.455 | 5.455 | 200 | 1,091 | 5.4550 | 5.645 | - | - | 5.455 | 5.455 | 200 | 5.4550 | 3.48% |
| 2025-04-08 | 0 | 5.455 | 5.400 | - | - | - | 0 | 0 | - | 5.455 | 5.400 | - | - | - | 0 | - | 4.00% |
| 2025-04-07 | 0 | 5.245 | - | - | 5.255 | 5.680 | 124,200 | 681,506 | 5.4872 | 5.245 | - | - | 5.255 | 5.680 | 124,200 | 5.4872 | -16.75% |
| 2025-04-03 | 0 | 6.300 | 6.275 | - | 6.280 | 6.280 | 6,800 | 42,704 | 6.2800 | 6.300 | 6.275 | - | 6.280 | 6.280 | 6,800 | 6.2800 | -2.33% |
| 2025-04-02 | 0 | 6.450 | - | - | 6.460 | 6.460 | 2,200 | 14,212 | 6.4600 | 6.450 | - | - | 6.460 | 6.460 | 2,200 | 6.4600 | 1.26% |
| 2025-04-01 | 0 | 6.370 | - | - | - | - | 0 | 0 | - | 6.370 | - | - | - | - | 0 | - | 0.08% |
| 2025-03-31 | 0 | 6.365 | - | - | 6.360 | 6.440 | 69,000 | 442,915 | 6.4191 | 6.365 | - | - | 6.360 | 6.440 | 69,000 | 6.4191 | -1.85% |
| 2025-03-28 | 0 | 6.485 | 6.480 | - | 6.475 | 6.545 | 70,000 | 454,650 | 6.4950 | 6.485 | 6.480 | - | 6.475 | 6.545 | 70,000 | 6.4950 | -2.33% |
| 2025-03-27 | 0 | 6.640 | - | - | 6.540 | 6.680 | 4,600 | 30,417 | 6.6124 | 6.640 | - | - | 6.540 | 6.680 | 4,600 | 6.6124 | 1.14% |
| 2025-03-26 | 0 | 6.565 | 6.540 | - | - | - | 0 | 0 | - | 6.565 | 6.540 | - | - | - | 0 | - | 0.23% |
| 2025-03-25 | 0 | 6.550 | 6.520 | - | 6.550 | 6.560 | 30,000 | 196,700 | 6.5567 | 6.550 | 6.520 | - | 6.550 | 6.560 | 30,000 | 6.5567 | -3.11% |
| 2025-03-24 | 0 | 6.760 | 6.600 | - | 6.670 | 6.670 | 400 | 2,668 | 6.6700 | 6.760 | 6.600 | - | 6.670 | 6.670 | 400 | 6.6700 | 1.35% |
| 2025-03-21 | 0 | 6.670 | - | - | 6.705 | 6.790 | 15,400 | 103,653 | 6.7307 | 6.670 | - | - | 6.705 | 6.790 | 15,400 | 6.7307 | -3.47% |
| 2025-03-20 | 0 | 6.910 | - | - | - | - | 0 | 0 | - | 6.910 | - | - | - | - | 0 | - | -3.42% |
| 2025-03-19 | 0 | 7.155 | - | - | - | - | 0 | 0 | - | 7.155 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 7.155 | - | - | - | - | 0 | 0 | - | 7.155 | - | - | - | - | 0 | - | 3.62% |
| 2025-03-17 | 0 | 6.905 | - | - | - | - | 0 | 0 | - | 6.905 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 6.905 | 6.900 | - | - | - | 0 | 0 | - | 6.905 | 6.900 | - | - | - | 0 | - | 1.54% |
| 2025-03-13 | 0 | 6.800 | - | - | 6.800 | 6.885 | 4,000 | 27,302 | 6.8255 | 6.800 | - | - | 6.800 | 6.885 | 4,000 | 6.8255 | -1.73% |
| 2025-03-12 | 0 | 6.920 | 6.800 | - | - | - | 0 | 0 | - | 6.920 | 6.800 | - | - | - | 0 | - | -1.42% |
| 2025-03-11 | 0 | 7.020 | 6.800 | - | 6.995 | 6.995 | 200 | 1,399 | 6.9950 | 7.020 | 6.800 | - | 6.995 | 6.995 | 200 | 6.9950 | 0.29% |
| 2025-03-10 | 0 | 7.000 | 6.800 | - | 7.065 | 7.130 | 11,200 | 79,648 | 7.1114 | 7.000 | 6.800 | - | 7.065 | 7.130 | 11,200 | 7.1114 | -1.96% |
| 2025-03-07 | 0 | 7.140 | 7.000 | - | 7.280 | 7.280 | 8,000 | 58,240 | 7.2800 | 7.140 | 7.000 | - | 7.280 | 7.280 | 8,000 | 7.2800 | 0.00% |
| 2025-03-06 | 0 | 7.140 | 6.900 | - | - | - | 0 | 0 | - | 7.140 | 6.900 | - | - | - | 0 | - | 4.92% |
| 2025-03-05 | 0 | 6.805 | 6.800 | - | - | - | 0 | 0 | - | 6.805 | 6.800 | - | - | - | 0 | - | 3.97% |
| 2025-03-04 | 0 | 6.545 | - | - | - | - | 0 | 0 | - | 6.545 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 6.545 | - | - | 6.510 | 6.620 | 1,200 | 7,922 | 6.6017 | 6.545 | - | - | 6.510 | 6.620 | 1,200 | 6.6017 | -0.15% |
| 2025-02-28 | 0 | 6.555 | 6.400 | 6.710 | 6.545 | 6.610 | 52,600 | 347,642 | 6.6092 | 6.555 | 6.400 | 6.710 | 6.545 | 6.610 | 52,600 | 6.6092 | -6.16% |
| 2025-02-27 | 0 | 6.985 | - | - | 7.055 | 7.055 | 200 | 1,411 | 7.0550 | 6.985 | - | - | 7.055 | 7.055 | 200 | 7.0550 | -0.29% |
| 2025-02-26 | 0 | 7.005 | - | - | 6.860 | 6.860 | 1,000 | 6,860 | 6.8600 | 7.005 | - | - | 6.860 | 6.860 | 1,000 | 6.8600 | 3.70% |
| 2025-02-25 | 0 | 6.755 | 6.600 | - | - | - | 0 | 0 | - | 6.755 | 6.600 | - | - | - | 0 | - | -1.60% |
| 2025-02-24 | 0 | 6.865 | - | - | - | - | 0 | 0 | - | 6.865 | - | - | - | - | 0 | - | -0.29% |
| 2025-02-21 | 0 | 6.885 | 6.500 | - | - | - | 0 | 0 | - | 6.885 | 6.500 | - | - | - | 0 | - | 5.92% |
| 2025-02-20 | 0 | 6.500 | 6.500 | 6.560 | 6.500 | 6.500 | 200 | 1,300 | 6.5000 | 6.500 | 6.500 | 6.560 | 6.500 | 6.500 | 200 | 6.5000 | -3.06% |
| 2025-02-19 | 0 | 6.705 | 6.500 | - | 6.645 | 6.645 | 3,000 | 19,935 | 6.6450 | 6.705 | 6.500 | - | 6.645 | 6.645 | 3,000 | 6.6450 | 0.90% |
| 2025-02-18 | 0 | 6.645 | 6.500 | - | - | - | 0 | 0 | - | 6.645 | 6.500 | - | - | - | 0 | - | 2.78% |
| 2025-02-17 | 0 | 6.465 | - | 6.800 | 6.445 | 6.520 | 6,200 | 40,115 | 6.4702 | 6.465 | - | 6.800 | 6.445 | 6.520 | 6,200 | 6.4702 | -0.54% |
| 2025-02-14 | 0 | 6.500 | - | - | 6.300 | 6.480 | 23,000 | 146,230 | 6.3578 | 6.500 | - | - | 6.300 | 6.480 | 23,000 | 6.3578 | 4.59% |
| 2025-02-13 | 0 | 6.215 | - | 6.240 | 6.310 | 6.435 | 29,800 | 190,253 | 6.3843 | 6.215 | - | 6.240 | 6.310 | 6.435 | 29,800 | 6.3843 | -0.56% |
| 2025-02-12 | 0 | 6.250 | 6.170 | - | - | - | 0 | 0 | - | 6.250 | 6.170 | - | - | - | 0 | - | 2.04% |
| 2025-02-11 | 0 | 6.125 | 6.125 | - | 6.125 | 6.200 | 97,400 | 602,041 | 6.1811 | 6.125 | 6.125 | - | 6.125 | 6.200 | 97,400 | 6.1811 | -2.23% |
| 2025-02-10 | 0 | 6.265 | 6.260 | - | 6.240 | 6.265 | 62,000 | 387,212 | 6.2454 | 6.265 | 6.260 | - | 6.240 | 6.265 | 62,000 | 6.2454 | 2.87% |
| 2025-02-07 | 0 | 6.090 | 5.850 | - | 6.090 | 6.115 | 5,600 | 34,129 | 6.0945 | 6.090 | 5.850 | - | 6.090 | 6.115 | 5,600 | 6.0945 | 2.10% |
| 2025-02-06 | 0 | 5.965 | - | - | 5.895 | 5.920 | 1,200 | 7,084 | 5.9033 | 5.965 | - | - | 5.895 | 5.920 | 1,200 | 5.9033 | 2.23% |
| 2025-02-05 | 0 | 5.835 | 5.600 | 5.920 | 5.835 | 5.835 | 800 | 4,668 | 5.8350 | 5.835 | 5.600 | 5.920 | 5.835 | 5.835 | 800 | 5.8350 | -1.02% |
| 2025-02-04 | 0 | 5.895 | - | 6.080 | 5.815 | 5.815 | 200 | 1,163 | 5.8150 | 5.895 | - | 6.080 | 5.815 | 5.815 | 200 | 5.8150 | 4.61% |
| 2025-02-03 | 0 | 5.635 | - | - | 5.520 | 5.520 | 4,000 | 22,080 | 5.5200 | 5.635 | - | - | 5.520 | 5.520 | 4,000 | 5.5200 | 1.08% |
| 2025-01-28 | 0 | 5.575 | 5.570 | 5.625 | - | - | 0 | 0 | - | 5.575 | 5.570 | 5.625 | - | - | 0 | - | 0.45% |
| 2025-01-27 | 0 | 5.550 | - | - | 5.550 | 5.550 | 4,000 | 22,200 | 5.5500 | 5.550 | - | - | 5.550 | 5.550 | 4,000 | 5.5500 | 1.46% |
| 2025-01-24 | 0 | 5.470 | - | - | 5.445 | 5.445 | 400 | 2,178 | 5.4450 | 5.470 | - | - | 5.445 | 5.445 | 400 | 5.4450 | 2.34% |
| 2025-01-23 | 0 | 5.345 | - | - | 5.345 | 5.480 | 1,200 | 6,549 | 5.4575 | 5.345 | - | - | 5.345 | 5.480 | 1,200 | 5.4575 | -1.66% |
| 2025-01-22 | 0 | 5.435 | - | - | - | - | 0 | 0 | - | 5.435 | - | - | - | - | 0 | - | -1.98% |
| 2025-01-21 | 0 | 5.545 | - | - | - | - | 0 | 0 | - | 5.545 | - | - | - | - | 0 | - | 1.56% |
| 2025-01-20 | 0 | 5.460 | - | - | - | - | 0 | 0 | - | 5.460 | - | - | - | - | 0 | - | 2.44% |
| 2025-01-17 | 0 | 5.330 | - | - | - | - | 0 | 0 | - | 5.330 | - | - | - | - | 0 | - | 1.33% |
| 2025-01-16 | 0 | 5.260 | - | - | - | - | 0 | 0 | - | 5.260 | - | - | - | - | 0 | - | 1.35% |
| 2025-01-15 | 0 | 5.190 | - | - | - | - | 0 | 0 | - | 5.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 5.190 | - | - | - | - | 0 | 0 | - | 5.190 | - | - | - | - | 0 | - | 2.27% |
| 2025-01-13 | 0 | 5.075 | - | - | - | - | 0 | 0 | - | 5.075 | - | - | - | - | 0 | - | -0.98% |
| 2025-01-10 | 0 | 5.125 | - | - | - | - | 0 | 0 | - | 5.125 | - | - | - | - | 0 | - | -0.87% |
| 2025-01-09 | 0 | 5.170 | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 5.170 | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | -0.39% |
| 2025-01-07 | 0 | 5.190 | - | - | 5.190 | 5.190 | 800 | 4,152 | 5.1900 | 5.190 | - | - | 5.190 | 5.190 | 800 | 5.1900 | -1.05% |
| 2025-01-06 | 0 | 5.245 | - | - | - | - | 0 | 0 | - | 5.245 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 5.245 | 4.800 | - | - | - | 0 | 0 | - | 5.245 | 4.800 | - | - | - | 0 | - | 0.67% |
| 2025-01-02 | 0 | 5.210 | 4.800 | - | 5.215 | 5.215 | 3,400 | 17,731 | 5.2150 | 5.210 | 4.800 | - | 5.215 | 5.215 | 3,400 | 5.2150 | -2.98% |
| 2024-12-31 | 0 | 5.370 | 5.330 | 5.380 | - | - | 0 | 0 | - | 5.370 | 5.330 | 5.380 | - | - | 0 | - | -0.46% |
| 2024-12-30 | 0 | 5.395 | - | - | - | - | 0 | 0 | - | 5.395 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 5.395 | - | - | - | - | 0 | 0 | - | 5.395 | - | - | - | - | 0 | - | 0.28% |
| 2024-12-24 | 0 | 5.380 | 5.355 | 5.395 | 5.380 | 5.380 | 200 | 1,076 | 5.3800 | 5.380 | 5.355 | 5.395 | 5.380 | 5.380 | 200 | 5.3800 | 1.70% |
| 2024-12-23 | 0 | 5.290 | - | - | - | - | 0 | 0 | - | 5.290 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 5.290 | - | - | - | - | 0 | 0 | - | 5.290 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 5.290 | - | - | - | - | 0 | 0 | - | 5.290 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 5.290 | - | - | - | - | 0 | 0 | - | 5.290 | - | - | - | - | 0 | - | 1.34% |
| 2024-12-17 | 0 | 5.220 | 5.220 | - | 5.210 | 5.220 | 7,400 | 38,594 | 5.2154 | 5.220 | 5.220 | - | 5.210 | 5.220 | 7,400 | 5.2154 | -0.76% |
| 2024-12-16 | 0 | 5.260 | - | - | - | - | 0 | 0 | - | 5.260 | - | - | - | - | 0 | - | -1.22% |
| 2024-12-13 | 0 | 5.325 | - | - | - | - | 0 | 0 | - | 5.325 | - | - | - | - | 0 | - | -2.02% |
| 2024-12-12 | 0 | 5.435 | - | - | - | - | 0 | 0 | - | 5.435 | - | - | - | - | 0 | - | 0.65% |
| 2024-12-11 | 0 | 5.400 | 5.000 | - | - | - | 0 | 0 | - | 5.400 | 5.000 | - | - | - | 0 | - | -1.01% |
| 2024-12-10 | 0 | 5.455 | - | - | - | - | 0 | 0 | - | 5.455 | - | - | - | - | 0 | - | -1.00% |
| 2024-12-09 | 0 | 5.510 | - | - | - | - | 0 | 0 | - | 5.510 | - | - | - | - | 0 | - | 4.85% |
| 2024-12-06 | 0 | 5.255 | - | - | - | - | 0 | 0 | - | 5.255 | - | - | - | - | 0 | - | 1.25% |
| 2024-12-05 | 0 | 5.190 | - | - | - | - | 0 | 0 | - | 5.190 | - | - | - | - | 0 | - | -0.76% |
| 2024-12-04 | 0 | 5.230 | - | - | - | - | 0 | 0 | - | 5.230 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 5.230 | - | - | - | - | 0 | 0 | - | 5.230 | - | - | - | - | 0 | - | 0.38% |
| 2024-12-02 | 0 | 5.210 | - | - | - | - | 0 | 0 | - | 5.210 | - | - | - | - | 0 | - | 1.17% |
| 2024-11-29 | 0 | 5.150 | - | - | 5.075 | 5.190 | 8,400 | 43,550 | 5.1845 | 5.150 | - | - | 5.075 | 5.190 | 8,400 | 5.1845 | 0.78% |
| 2024-11-28 | 0 | 5.110 | - | - | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 5.110 | - | - | 5.150 | 5.150 | 6,000 | 5.1500 | -0.87% |
| 2024-11-27 | 0 | 5.155 | - | - | 5.050 | 5.050 | 2,600 | 13,130 | 5.0500 | 5.155 | - | - | 5.050 | 5.050 | 2,600 | 5.0500 | 2.89% |
| 2024-11-26 | 0 | 5.010 | - | - | - | - | 0 | 0 | - | 5.010 | - | - | - | - | 0 | - | -0.30% |
| 2024-11-25 | 0 | 5.025 | - | - | 5.030 | 5.030 | 4,000 | 20,120 | 5.0300 | 5.025 | - | - | 5.030 | 5.030 | 4,000 | 5.0300 | -0.10% |
| 2024-11-22 | 0 | 5.030 | 4.982 | - | 5.115 | 5.115 | 4,000 | 20,460 | 5.1150 | 5.030 | 4.982 | - | 5.115 | 5.115 | 4,000 | 5.1150 | -2.71% |
| 2024-11-21 | 0 | 5.170 | 4.982 | - | - | - | 0 | 0 | - | 5.170 | 4.982 | - | - | - | 0 | - | -0.39% |
| 2024-11-20 | 0 | 5.190 | - | - | - | - | 0 | 0 | - | 5.190 | - | - | - | - | 0 | - | 0.39% |
| 2024-11-19 | 0 | 5.170 | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.98% |
| 2024-11-18 | 0 | 5.120 | - | - | - | - | 0 | 0 | - | 5.120 | - | - | - | - | 0 | - | 0.20% |
| 2024-11-15 | 0 | 5.110 | - | - | - | - | 0 | 0 | - | 5.110 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 5.110 | - | - | - | - | 0 | 0 | - | 5.110 | - | - | - | - | 0 | - | -2.94% |
| 2024-11-13 | 0 | 5.265 | - | - | - | - | 0 | 0 | - | 5.265 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 5.265 | - | - | 5.365 | 5.480 | 23,000 | 123,855 | 5.3850 | 5.265 | - | - | 5.365 | 5.480 | 23,000 | 5.3850 | -3.13% |
| 2024-11-11 | 0 | 5.435 | - | - | 5.355 | 5.390 | 10,200 | 54,838 | 5.3763 | 5.435 | - | - | 5.355 | 5.390 | 10,200 | 5.3763 | -0.73% |
| 2024-11-08 | 0 | 5.475 | - | - | 5.475 | 5.560 | 13,000 | 71,402 | 5.4925 | 5.475 | - | - | 5.475 | 5.560 | 13,000 | 5.4925 | 0.46% |
| 2024-11-07 | 0 | 5.450 | - | - | 5.385 | 5.400 | 27,200 | 146,481 | 5.3853 | 5.450 | - | - | 5.385 | 5.400 | 27,200 | 5.3853 | 1.77% |
| 2024-11-06 | 0 | 5.355 | 5.200 | - | 5.355 | 5.400 | 36,800 | 197,082 | 5.3555 | 5.355 | 5.200 | - | 5.355 | 5.400 | 36,800 | 5.3555 | -1.11% |
| 2024-11-05 | 0 | 5.415 | - | - | - | - | 0 | 0 | - | 5.415 | - | - | - | - | 0 | - | 3.64% |
| 2024-11-04 | 0 | 5.225 | - | - | - | - | 0 | 0 | - | 5.225 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 5.225 | - | - | - | - | 0 | 0 | - | 5.225 | - | - | - | - | 0 | - | -0.67% |
| 2024-10-31 | 0 | 5.260 | - | - | - | - | 0 | 0 | - | 5.260 | - | - | - | - | 0 | - | -0.09% |
| 2024-10-30 | 0 | 5.265 | - | - | 5.295 | 5.295 | 800 | 4,236 | 5.2950 | 5.265 | - | - | 5.295 | 5.295 | 800 | 5.2950 | -2.50% |
| 2024-10-29 | 0 | 5.400 | - | - | 5.400 | 5.400 | 200 | 1,080 | 5.4000 | 5.400 | - | - | 5.400 | 5.400 | 200 | 5.4000 | 1.50% |
| 2024-10-28 | 0 | 5.320 | - | - | - | - | 0 | 0 | - | 5.320 | - | - | - | - | 0 | - | 1.04% |
| 2024-10-25 | 0 | 5.265 | - | - | - | - | 0 | 0 | - | 5.265 | - | - | - | - | 0 | - | 0.77% |
| 2024-10-24 | 0 | 5.225 | - | - | - | - | 0 | 0 | - | 5.225 | - | - | - | - | 0 | - | -2.52% |
| 2024-10-23 | 0 | 5.360 | - | 5.510 | 5.290 | 5.360 | 31,000 | 165,600 | 5.3419 | 5.360 | - | 5.510 | 5.290 | 5.360 | 31,000 | 5.3419 | 2.39% |
| 2024-10-22 | 0 | 5.235 | - | - | - | - | 0 | 0 | - | 5.235 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 5.235 | - | - | 5.270 | 5.275 | 8,000 | 42,180 | 5.2725 | 5.235 | - | - | 5.270 | 5.275 | 8,000 | 5.2725 | -2.33% |
| 2024-10-18 | 0 | 5.360 | - | - | 5.080 | 5.385 | 25,000 | 131,745 | 5.2698 | 5.360 | - | - | 5.080 | 5.385 | 25,000 | 5.2698 | 5.62% |
| 2024-10-17 | 0 | 5.075 | - | - | - | - | 0 | 0 | - | 5.075 | - | - | - | - | 0 | - | -1.26% |
| 2024-10-16 | 0 | 5.140 | - | - | - | - | 0 | 0 | - | 5.140 | - | - | - | - | 0 | - | -0.77% |
| 2024-10-15 | 0 | 5.180 | - | 5.520 | 5.180 | 5.295 | 12,000 | 62,850 | 5.2375 | 5.180 | - | 5.520 | 5.180 | 5.295 | 12,000 | 5.2375 | -3.63% |
| 2024-10-14 | 0 | 5.375 | - | 5.520 | 5.280 | 5.420 | 3,600 | 19,092 | 5.3033 | 5.375 | - | 5.520 | 5.280 | 5.420 | 3,600 | 5.3033 | -2.18% |
| 2024-10-10 | 0 | 5.495 | - | 5.580 | 5.520 | 5.520 | 200 | 1,104 | 5.5200 | 5.495 | - | 5.580 | 5.520 | 5.520 | 200 | 5.5200 | 2.33% |
| 2024-10-09 | 0 | 5.370 | 5.060 | - | 5.450 | 5.515 | 1,000 | 5,502 | 5.5020 | 5.370 | 5.060 | - | 5.450 | 5.515 | 1,000 | 5.5020 | -0.46% |
| 2024-10-08 | 0 | 5.395 | - | - | 5.400 | 6.220 | 104,400 | 566,552 | 5.4267 | 5.395 | - | - | 5.400 | 6.220 | 104,400 | 5.4267 | -13.12% |
| 2024-10-07 | 0 | 6.210 | 6.175 | - | 6.100 | 6.110 | 20,800 | 126,888 | 6.1004 | 6.210 | 6.175 | - | 6.100 | 6.110 | 20,800 | 6.1004 | 3.33% |
| 2024-10-04 | 0 | 6.010 | 5.945 | - | 5.705 | 5.945 | 7,600 | 45,115 | 5.9362 | 6.010 | 5.945 | - | 5.705 | 5.945 | 7,600 | 5.9362 | 4.43% |
| 2024-10-03 | 0 | 5.755 | 5.720 | - | 5.590 | 5.850 | 21,000 | 122,590 | 5.8376 | 5.755 | 5.720 | - | 5.590 | 5.850 | 21,000 | 5.8376 | -2.79% |
| 2024-10-02 | 0 | 5.920 | - | - | 5.790 | 5.975 | 21,600 | 126,919 | 5.8759 | 5.920 | - | - | 5.790 | 5.975 | 21,600 | 5.8759 | 8.92% |
| 2024-09-30 | 0 | 5.435 | 5.350 | - | 5.420 | 5.420 | 10,000 | 54,200 | 5.4200 | 5.435 | 5.350 | - | 5.420 | 5.420 | 10,000 | 5.4200 | 9.84% |
| 2024-09-27 | 0 | 4.948 | - | - | 4.948 | 4.948 | 40,000 | 197,920 | 4.9480 | 4.948 | - | - | 4.948 | 4.948 | 40,000 | 4.9480 | 3.13% |
| 2024-09-26 | 0 | 4.798 | 4.704 | - | - | - | 0 | 0 | - | 4.798 | 4.704 | - | - | - | 0 | - | 7.10% |
| 2024-09-25 | 0 | 4.480 | - | - | - | - | 0 | 0 | - | 4.480 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 4.480 | - | - | - | - | 0 | 0 | - | 4.480 | - | - | - | - | 0 | - | 5.56% |
| 2024-09-23 | 0 | 4.244 | - | - | - | - | 0 | 0 | - | 4.244 | - | - | - | - | 0 | - | 0.19% |
| 2024-09-20 | 0 | 4.236 | 4.234 | - | - | - | 0 | 0 | - | 4.236 | 4.234 | - | - | - | 0 | - | 0.67% |
| 2024-09-19 | 0 | 4.208 | 4.000 | - | 4.208 | 4.208 | 1,400 | 5,891 | 4.2079 | 4.208 | 4.000 | - | 4.208 | 4.208 | 1,400 | 4.2079 | 3.24% |
| 2024-09-17 | 0 | 4.076 | - | - | - | - | 0 | 0 | - | 4.076 | - | - | - | - | 0 | - | 1.19% |
| 2024-09-16 | 0 | 4.028 | - | - | - | - | 0 | 0 | - | 4.028 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 4.028 | - | - | 4.072 | 4.072 | 10,000 | 40,720 | 4.0720 | 4.028 | - | - | 4.072 | 4.072 | 10,000 | 4.0720 | 0.25% |
| 2024-09-12 | 0 | 4.018 | - | - | - | - | 0 | 0 | - | 4.018 | - | - | - | - | 0 | - | 0.65% |
| 2024-09-11 | 0 | 3.992 | - | - | - | - | 0 | 0 | - | 3.992 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 3.992 | - | - | - | - | 0 | 0 | - | 3.992 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 3.992 | - | - | - | - | 0 | 0 | - | 3.992 | - | - | - | - | 0 | - | -0.70% |
| 2024-09-05 | 0 | 4.020 | - | - | - | - | 0 | 0 | - | 4.020 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 4.020 | - | - | 3.996 | 4.048 | 1,200 | 4,826 | 4.0217 | 4.020 | - | - | 3.996 | 4.048 | 1,200 | 4.0217 | -0.64% |
| 2024-09-03 | 0 | 4.046 | - | - | 4.046 | 4.046 | 16,000 | 64,736 | 4.0460 | 4.046 | - | - | 4.046 | 4.046 | 16,000 | 4.0460 | 0.20% |
| 2024-09-02 | 0 | 4.038 | - | - | - | - | 0 | 0 | - | 4.038 | - | - | - | - | 0 | - | -1.94% |
| 2024-08-30 | 0 | 4.118 | - | - | 4.154 | 4.170 | 18,800 | 78,126 | 4.1556 | 4.118 | - | - | 4.154 | 4.170 | 18,800 | 4.1556 | 3.31% |
| 2024-08-29 | 0 | 3.986 | - | - | 3.930 | 3.930 | 400 | 1,572 | 3.9300 | 3.986 | - | - | 3.930 | 3.930 | 400 | 3.9300 | -0.50% |
| 2024-08-28 | 0 | 4.006 | - | - | - | - | 0 | 0 | - | 4.006 | - | - | - | - | 0 | - | -1.04% |
| 2024-08-27 | 0 | 4.048 | - | - | - | - | 0 | 0 | - | 4.048 | - | - | - | - | 0 | - | 0.20% |
| 2024-08-26 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 4.040 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 4.040 | - | - | - | - | 0 | - | -0.44% |
| 2024-08-22 | 0 | 4.058 | - | - | - | - | 0 | 0 | - | 4.058 | - | - | - | - | 0 | - | 1.50% |
| 2024-08-21 | 0 | 3.998 | - | - | - | - | 0 | 0 | - | 3.998 | - | - | - | - | 0 | - | -1.82% |
| 2024-08-20 | 0 | 4.072 | - | - | - | - | 0 | 0 | - | 4.072 | - | - | - | - | 0 | - | -0.05% |
| 2024-08-19 | 0 | 4.074 | - | - | - | - | 0 | 0 | - | 4.074 | - | - | - | - | 0 | - | 1.14% |
| 2024-08-16 | 0 | 4.028 | 3.900 | - | - | - | 0 | 0 | - | 4.028 | 3.900 | - | - | - | 0 | - | 1.72% |
| 2024-08-15 | 0 | 3.960 | - | - | 3.988 | 3.988 | 1,000 | 3,988 | 3.9880 | 3.960 | - | - | 3.988 | 3.988 | 1,000 | 3.9880 | -0.15% |
| 2024-08-14 | 0 | 3.966 | - | - | - | - | 0 | 0 | - | 3.966 | - | - | - | - | 0 | - | -1.00% |
| 2024-08-13 | 0 | 4.006 | - | - | - | - | 0 | 0 | - | 4.006 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 4.006 | - | - | - | - | 0 | 0 | - | 4.006 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 4.006 | - | - | - | - | 0 | 0 | - | 4.006 | - | - | - | - | 0 | - | 1.78% |
| 2024-08-08 | 0 | 3.936 | - | - | - | - | 0 | 0 | - | 3.936 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 3.936 | 3.800 | - | - | - | 0 | 0 | - | 3.936 | 3.800 | - | - | - | 0 | - | 1.34% |
| 2024-08-06 | 0 | 3.884 | - | - | - | - | 0 | 0 | - | 3.884 | - | - | - | - | 0 | - | 0.26% |
| 2024-08-05 | 0 | 3.874 | - | - | 3.830 | 3.830 | 13,400 | 51,322 | 3.8300 | 3.874 | - | - | 3.830 | 3.830 | 13,400 | 3.8300 | -2.61% |
| 2024-08-02 | 0 | 3.978 | - | - | - | - | 0 | 0 | - | 3.978 | - | - | - | - | 0 | - | -3.07% |
| 2024-08-01 | 0 | 4.104 | - | - | 4.130 | 4.130 | 1,000 | 4,130 | 4.1300 | 4.104 | - | - | 4.130 | 4.130 | 1,000 | 4.1300 | -0.53% |
| 2024-07-31 | 0 | 4.126 | - | - | - | - | 0 | 0 | - | 4.126 | - | - | - | - | 0 | - | 2.38% |
| 2024-07-30 | 0 | 4.030 | - | - | - | - | 0 | 0 | - | 4.030 | - | - | - | - | 0 | - | -1.32% |
| 2024-07-29 | 0 | 4.084 | - | - | - | - | 0 | 0 | - | 4.084 | - | - | - | - | 0 | - | 0.79% |
| 2024-07-26 | 0 | 4.052 | - | - | - | - | 0 | 0 | - | 4.052 | - | - | - | - | 0 | - | 0.40% |
| 2024-07-25 | 0 | 4.036 | - | - | 4.062 | 4.062 | 6,000 | 24,372 | 4.0620 | 4.036 | - | - | 4.062 | 4.062 | 6,000 | 4.0620 | -2.42% |
| 2024-07-24 | 0 | 4.136 | - | - | 4.180 | 4.180 | 7,000 | 29,260 | 4.1800 | 4.136 | - | - | 4.180 | 4.180 | 7,000 | 4.1800 | -1.52% |
| 2024-07-23 | 0 | 4.200 | - | - | 4.200 | 4.200 | 200 | 840 | 4.2000 | 4.200 | - | - | 4.200 | 4.200 | 200 | 4.2000 | -1.64% |
| 2024-07-22 | 0 | 4.270 | 4.200 | - | 4.270 | 4.270 | 200 | 854 | 4.2700 | 4.270 | 4.200 | - | 4.270 | 4.270 | 200 | 4.2700 | 1.96% |
| 2024-07-19 | 0 | 4.188 | - | - | 4.208 | 4.218 | 6,000 | 25,278 | 4.2130 | 4.188 | - | - | 4.208 | 4.218 | 6,000 | 4.2130 | -1.74% |
| 2024-07-18 | 0 | 4.262 | - | - | 4.246 | 4.268 | 6,000 | 25,542 | 4.2570 | 4.262 | - | - | 4.246 | 4.268 | 6,000 | 4.2570 | -1.34% |
| 2024-07-17 | 0 | 4.320 | - | - | 4.340 | 4.340 | 14,000 | 60,760 | 4.3400 | 4.320 | - | - | 4.340 | 4.340 | 14,000 | 4.3400 | 1.03% |
| 2024-07-16 | 0 | 4.276 | - | - | 4.276 | 4.300 | 14,000 | 60,032 | 4.2880 | 4.276 | - | - | 4.276 | 4.300 | 14,000 | 4.2880 | -1.66% |
| 2024-07-15 | 0 | 4.348 | - | - | 4.362 | 4.362 | 1,400 | 6,106 | 4.3614 | 4.348 | - | - | 4.362 | 4.362 | 1,400 | 4.3614 | -2.29% |
| 2024-07-12 | 0 | 4.450 | - | - | 4.362 | 4.424 | 15,400 | 68,092 | 4.4216 | 4.450 | - | - | 4.362 | 4.424 | 15,400 | 4.4216 | 2.02% |
| 2024-07-11 | 0 | 4.362 | - | - | 4.322 | 4.322 | 800 | 3,457 | 4.3213 | 4.362 | - | - | 4.322 | 4.322 | 800 | 4.3213 | 2.64% |
| 2024-07-10 | 0 | 4.250 | - | - | - | - | 0 | 0 | - | 4.250 | - | - | - | - | 0 | - | 0.14% |
| 2024-07-09 | 0 | 4.244 | - | - | - | - | 0 | 0 | - | 4.244 | - | - | - | - | 0 | - | 0.38% |
| 2024-07-08 | 0 | 4.228 | - | - | 4.254 | 4.254 | 2,000 | 8,508 | 4.2540 | 4.228 | - | - | 4.254 | 4.254 | 2,000 | 4.2540 | -0.98% |
| 2024-07-05 | 0 | 4.270 | - | - | - | - | 0 | 0 | - | 4.270 | - | - | - | - | 0 | - | -1.52% |
| 2024-07-04 | 0 | 4.336 | - | - | 4.380 | 4.380 | 6,000 | 26,280 | 4.3800 | 4.336 | - | - | 4.380 | 4.380 | 6,000 | 4.3800 | 0.88% |
| 2024-07-03 | 0 | 4.298 | - | - | - | - | 0 | 0 | - | 4.298 | - | - | - | - | 0 | - | 2.58% |
| 2024-07-02 | 0 | 4.190 | - | - | 4.180 | 4.190 | 5,800 | 24,292 | 4.1883 | 4.190 | - | - | 4.180 | 4.190 | 5,800 | 4.1883 | -0.80% |
| 2024-06-28 | 0 | 4.224 | - | - | - | - | 0 | 0 | - | 4.224 | - | - | - | - | 0 | - | -0.71% |
| 2024-06-27 | 0 | 4.254 | - | - | - | - | 0 | 0 | - | 4.254 | - | - | - | - | 0 | - | -2.16% |
| 2024-06-26 | 0 | 4.348 | - | - | - | - | 0 | 0 | - | 4.348 | - | - | - | - | 0 | - | 0.83% |
| 2024-06-25 | 0 | 4.312 | - | - | - | - | 0 | 0 | - | 4.312 | - | - | - | - | 0 | - | -1.01% |
| 2024-06-24 | 0 | 4.356 | - | - | - | - | 0 | 0 | - | 4.356 | - | - | - | - | 0 | - | -0.68% |
| 2024-06-21 | 0 | 4.386 | - | - | 4.386 | 4.386 | 10,000 | 43,860 | 4.3860 | 4.386 | - | - | 4.386 | 4.386 | 10,000 | 4.3860 | -1.66% |
| 2024-06-20 | 0 | 4.460 | - | - | - | - | 0 | 0 | - | 4.460 | - | - | - | - | 0 | - | -1.24% |
| 2024-06-19 | 0 | 4.516 | - | - | 4.406 | 4.406 | 6,000 | 26,436 | 4.4060 | 4.516 | - | - | 4.406 | 4.406 | 6,000 | 4.4060 | 3.11% |
| 2024-06-18 | 0 | 4.380 | - | - | - | - | 0 | 0 | - | 4.380 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 4.380 | - | - | 4.380 | 4.390 | 100,800 | 441,512 | 4.3801 | 4.380 | - | - | 4.380 | 4.390 | 100,800 | 4.3801 | -0.18% |
| 2024-06-14 | 0 | 4.388 | - | - | - | - | 0 | 0 | - | 4.388 | - | - | - | - | 0 | - | -0.32% |
| 2024-06-13 | 0 | 4.402 | - | - | - | - | 0 | 0 | - | 4.402 | - | - | - | - | 0 | - | 0.87% |
| 2024-06-12 | 0 | 4.364 | - | - | - | - | 0 | 0 | - | 4.364 | - | - | - | - | 0 | - | -1.18% |
| 2024-06-11 | 0 | 4.416 | - | - | 4.370 | 4.382 | 6,000 | 26,263 | 4.3772 | 4.416 | - | - | 4.370 | 4.382 | 6,000 | 4.3772 | -0.27% |
| 2024-06-07 | 0 | 4.428 | - | - | - | - | 0 | 0 | - | 4.428 | - | - | - | - | 0 | - | -1.69% |
| 2024-06-06 | 0 | 4.504 | - | - | 4.500 | 4.500 | 800 | 3,600 | 4.5000 | 4.504 | - | - | 4.500 | 4.500 | 800 | 4.5000 | 0.54% |
| 2024-06-05 | 0 | 4.480 | - | - | 4.508 | 4.508 | 6,800 | 30,654 | 4.5079 | 4.480 | - | - | 4.508 | 4.508 | 6,800 | 4.5079 | 0.72% |
| 2024-06-04 | 0 | 4.448 | - | - | 4.424 | 4.424 | 11,600 | 51,318 | 4.4240 | 4.448 | - | - | 4.424 | 4.424 | 11,600 | 4.4240 | 0.41% |
| 2024-06-03 | 0 | 4.430 | - | - | 4.400 | 4.404 | 3,600 | 15,847 | 4.4019 | 4.430 | - | - | 4.400 | 4.404 | 3,600 | 4.4019 | 1.93% |
| 2024-05-31 | 0 | 4.346 | - | - | - | - | 0 | 0 | - | 4.346 | - | - | - | - | 0 | - | -1.59% |
| 2024-05-30 | 0 | 4.416 | - | - | 4.430 | 4.430 | 5,000 | 22,150 | 4.4300 | 4.416 | - | - | 4.430 | 4.430 | 5,000 | 4.4300 | -0.54% |
| 2024-05-29 | 0 | 4.440 | - | - | - | - | 0 | 0 | - | 4.440 | - | - | - | - | 0 | - | -1.99% |
| 2024-05-28 | 0 | 4.530 | - | - | 4.530 | 4.530 | 600 | 2,718 | 4.5300 | 4.530 | - | - | 4.530 | 4.530 | 600 | 4.5300 | -0.04% |
| 2024-05-27 | 0 | 4.532 | 4.530 | - | - | - | 0 | 0 | - | 4.532 | 4.530 | - | - | - | 0 | - | 1.52% |
| 2024-05-24 | 0 | 4.464 | - | - | - | - | 0 | 0 | - | 4.464 | - | - | - | - | 0 | - | -2.58% |
| 2024-05-23 | 0 | 4.582 | - | - | - | - | 0 | 0 | - | 4.582 | - | - | - | - | 0 | - | -2.01% |
| 2024-05-22 | 0 | 4.676 | - | - | - | - | 0 | 0 | - | 4.676 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 4.676 | - | - | - | - | 0 | 0 | - | 4.676 | - | - | - | - | 0 | - | -3.19% |
| 2024-05-20 | 0 | 4.830 | - | - | - | - | 0 | 0 | - | 4.830 | - | - | - | - | 0 | - | 0.46% |
| 2024-05-17 | 0 | 4.808 | - | - | - | - | 0 | 0 | - | 4.808 | - | - | - | - | 0 | - | 1.43% |
| 2024-05-16 | 0 | 4.740 | - | - | - | - | 0 | 0 | - | 4.740 | - | - | - | - | 0 | - | 0.47% |
| 2024-05-14 | 0 | 4.718 | 4.672 | - | - | - | 0 | 0 | - | 4.718 | 4.672 | - | - | - | 0 | - | 0.68% |
| 2024-05-13 | 0 | 4.686 | 4.666 | - | - | - | 0 | 0 | - | 4.686 | 4.666 | - | - | - | 0 | - | 1.43% |
| 2024-05-10 | 0 | 4.620 | - | - | 4.608 | 4.656 | 110,000 | 507,360 | 4.6124 | 4.620 | - | - | 4.608 | 4.656 | 110,000 | 4.6124 | 0.43% |
| 2024-05-09 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 4.600 | - | - | - | - | 0 | - | 1.46% |
| 2024-05-08 | 0 | 4.534 | - | - | - | - | 0 | 0 | - | 4.534 | - | - | - | - | 0 | - | -1.09% |
| 2024-05-07 | 0 | 4.584 | - | - | - | - | 0 | 0 | - | 4.584 | - | - | - | - | 0 | - | -1.63% |
| 2024-05-06 | 0 | 4.660 | - | - | - | - | 0 | 0 | - | 4.660 | - | - | - | - | 0 | - | 1.13% |
| 2024-05-03 | 0 | 4.608 | - | - | - | - | 0 | 0 | - | 4.608 | - | - | - | - | 0 | - | 2.26% |
| 2024-05-02 | 0 | 4.506 | - | - | - | - | 0 | 0 | - | 4.506 | - | - | - | - | 0 | - | 3.44% |
| 2024-04-30 | 0 | 4.356 | - | - | - | - | 0 | 0 | - | 4.356 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 4.356 | - | - | - | - | 0 | 0 | - | 4.356 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 4.356 | - | - | - | - | 0 | 0 | - | 4.356 | - | - | - | - | 0 | - | 4.56% |
| 2024-04-25 | 0 | 4.166 | - | - | - | - | 0 | 0 | - | 4.166 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 4.166 | - | - | - | - | 0 | 0 | - | 4.166 | - | - | - | - | 0 | - | 3.37% |
| 2024-04-23 | 0 | 4.030 | - | - | - | - | 0 | 0 | - | 4.030 | - | - | - | - | 0 | - | 3.65% |
| 2024-04-22 | 0 | 3.888 | - | - | - | - | 0 | 0 | - | 3.888 | - | - | - | - | 0 | - | 1.04% |
| 2024-04-19 | 0 | 3.848 | - | - | - | - | 0 | 0 | - | 3.848 | - | - | - | - | 0 | - | -2.04% |
| 2024-04-18 | 0 | 3.928 | - | - | - | - | 0 | 0 | - | 3.928 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 3.928 | - | - | - | - | 0 | 0 | - | 3.928 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 3.928 | - | - | - | - | 0 | 0 | - | 3.928 | - | - | - | - | 0 | - | -3.01% |
| 2024-04-15 | 0 | 4.050 | - | - | - | - | 0 | 0 | - | 4.050 | - | - | - | - | 0 | - | -0.78% |
| 2024-04-12 | 0 | 4.082 | - | - | - | - | 0 | 0 | - | 4.082 | - | - | - | - | 0 | - | -1.45% |
| 2024-04-11 | 0 | 4.142 | - | - | - | - | 0 | 0 | - | 4.142 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 4.142 | - | - | - | - | 0 | 0 | - | 4.142 | - | - | - | - | 0 | - | 2.02% |
| 2024-04-09 | 0 | 4.060 | - | - | - | - | 0 | 0 | - | 4.060 | - | - | - | - | 0 | - | 0.45% |
| 2024-04-08 | 0 | 4.042 | - | - | - | - | 0 | 0 | - | 4.042 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 4.042 | - | - | - | - | 0 | 0 | - | 4.042 | - | - | - | - | 0 | - | -0.44% |
| 2024-04-03 | 0 | 4.060 | - | - | - | - | 0 | 0 | - | 4.060 | - | - | - | - | 0 | - | -1.60% |
| 2024-04-02 | 0 | 4.126 | - | - | - | - | 0 | 0 | - | 4.126 | - | - | - | - | 0 | - | 1.53% |
| 2024-03-28 | 0 | 4.064 | - | - | - | - | 0 | 0 | - | 4.064 | - | - | - | - | 0 | - | 2.47% |
| 2024-03-27 | 0 | 3.966 | - | - | 3.966 | 3.966 | 600 | 2,379 | 3.9650 | 3.966 | - | - | 3.966 | 3.966 | 600 | 3.9650 | -1.98% |
| 2024-03-26 | 0 | 4.046 | - | - | - | - | 0 | 0 | - | 4.046 | - | - | - | - | 0 | - | 0.50% |
| 2024-03-25 | 0 | 4.026 | - | - | - | - | 0 | 0 | - | 4.026 | - | - | - | - | 0 | - | -0.89% |
| 2024-03-22 | 0 | 4.062 | - | - | - | - | 0 | 0 | - | 4.062 | - | - | - | - | 0 | - | -2.26% |
| 2024-03-21 | 0 | 4.156 | - | - | - | - | 0 | 0 | - | 4.156 | - | - | - | - | 0 | - | 0.78% |
| 2024-03-20 | 0 | 4.124 | - | - | - | - | 0 | 0 | - | 4.124 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 4.124 | - | - | - | - | 0 | 0 | - | 4.124 | - | - | - | - | 0 | - | -1.06% |
| 2024-03-18 | 0 | 4.168 | - | - | - | - | 0 | 0 | - | 4.168 | - | - | - | - | 0 | - | 0.82% |
| 2024-03-15 | 0 | 4.134 | - | - | - | - | 0 | 0 | - | 4.134 | - | - | - | - | 0 | - | -1.48% |
| 2024-03-14 | 0 | 4.196 | - | - | 4.256 | 4.258 | 105,000 | 447,004 | 4.2572 | 4.196 | - | - | 4.256 | 4.258 | 105,000 | 4.2572 | -1.46% |
| 2024-03-13 | 0 | 4.258 | - | - | 4.250 | 4.288 | 20,000 | 85,500 | 4.2750 | 4.258 | - | - | 4.250 | 4.288 | 20,000 | 4.2750 | 1.14% |
| 2024-03-12 | 0 | 4.210 | - | - | - | - | 0 | 0 | - | 4.210 | - | - | - | - | 0 | - | 4.62% |
| 2024-03-11 | 0 | 4.024 | - | - | 3.992 | 4.024 | 26,800 | 107,011 | 3.9929 | 4.024 | - | - | 3.992 | 4.024 | 26,800 | 3.9929 | 2.55% |
| 2024-03-08 | 0 | 3.924 | - | - | - | - | 0 | 0 | - | 3.924 | - | - | - | - | 0 | - | 0.31% |
| 2024-03-07 | 0 | 3.912 | - | - | - | - | 0 | 0 | - | 3.912 | - | - | - | - | 0 | - | -1.01% |
| 2024-03-06 | 0 | 3.952 | - | - | - | - | 0 | 0 | - | 3.952 | - | - | - | - | 0 | - | 2.17% |
| 2024-03-05 | 0 | 3.868 | - | - | 3.876 | 3.876 | 26,000 | 100,776 | 3.8760 | 3.868 | - | - | 3.876 | 3.876 | 26,000 | 3.8760 | -4.12% |
| 2024-03-04 | 0 | 4.034 | - | - | - | - | 0 | 0 | - | 4.034 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 4.034 | - | - | - | - | 0 | 0 | - | 4.034 | - | - | - | - | 0 | - | 0.85% |
| 2024-02-29 | 0 | 4.000 | - | - | 4.000 | 4.000 | 800 | 3,200 | 4.0000 | 4.000 | - | - | 4.000 | 4.000 | 800 | 4.0000 | 0.00% |
| 2024-02-28 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | -1.53% |
| 2024-02-27 | 0 | 4.062 | - | - | - | - | 0 | 0 | - | 4.062 | - | - | - | - | 0 | - | 2.84% |
| 2024-02-26 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 3.950 | - | - | - | - | 0 | - | -0.15% |
| 2024-02-23 | 0 | 3.956 | - | - | 3.914 | 3.956 | 10,600 | 41,513 | 3.9163 | 3.956 | - | - | 3.914 | 3.956 | 10,600 | 3.9163 | 0.30% |
| 2024-02-22 | 0 | 3.944 | - | - | - | - | 0 | 0 | - | 3.944 | - | - | - | - | 0 | - | 1.49% |
| 2024-02-21 | 0 | 3.886 | - | - | - | - | 0 | 0 | - | 3.886 | - | - | - | - | 0 | - | 2.37% |
| 2024-02-20 | 0 | 3.796 | - | - | - | - | 0 | 0 | - | 3.796 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 3.796 | - | - | - | - | 0 | 0 | - | 3.796 | - | - | - | - | 0 | - | -2.47% |
| 2024-02-16 | 0 | 3.892 | - | - | - | - | 0 | 0 | - | 3.892 | - | - | - | - | 0 | - | 3.68% |
| 2024-02-15 | 0 | 3.754 | - | - | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 3.754 | - | - | 3.750 | 3.750 | 10,000 | 3.7500 | 0.64% |
| 2024-02-14 | 0 | 3.730 | 3.726 | 3.762 | - | - | 0 | 0 | - | 3.730 | 3.726 | 3.762 | - | - | 0 | - | 2.14% |
| 2024-02-09 | 0 | 3.652 | 3.450 | - | - | - | 0 | 0 | - | 3.652 | 3.450 | - | - | - | 0 | - | -1.08% |
| 2024-02-08 | 0 | 3.692 | 3.450 | - | - | - | 0 | 0 | - | 3.692 | 3.450 | - | - | - | 0 | - | -0.43% |
| 2024-02-07 | 0 | 3.708 | 3.450 | - | - | - | 0 | 0 | - | 3.708 | 3.450 | - | - | - | 0 | - | -1.49% |
| 2024-02-06 | 0 | 3.764 | 3.450 | - | 3.692 | 3.692 | 8,400 | 31,012 | 3.6919 | 3.764 | 3.450 | - | 3.692 | 3.692 | 8,400 | 3.6919 | 6.27% |
| 2024-02-05 | 0 | 3.542 | 3.450 | - | - | - | 0 | 0 | - | 3.542 | 3.450 | - | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 3.542 | 3.450 | - | - | - | 0 | 0 | - | 3.542 | 3.450 | - | - | - | 0 | - | -0.28% |
| 2024-02-01 | 0 | 3.552 | 3.450 | - | - | - | 0 | 0 | - | 3.552 | 3.450 | - | - | - | 0 | - | 1.78% |
| 2024-01-31 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | -2.95% |
| 2024-01-30 | 0 | 3.596 | - | - | - | - | 0 | 0 | - | 3.596 | - | - | - | - | 0 | - | -3.33% |
| 2024-01-29 | 0 | 3.720 | - | - | - | - | 0 | 0 | - | 3.720 | - | - | - | - | 0 | - | 0.43% |
| 2024-01-26 | 0 | 3.704 | - | - | - | - | 0 | 0 | - | 3.704 | - | - | - | - | 0 | - | -3.29% |
| 2024-01-25 | 0 | 3.830 | - | - | - | - | 0 | 0 | - | 3.830 | - | - | - | - | 0 | - | 0.79% |
| 2024-01-24 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 3.800 | - | - | - | - | 0 | - | 4.40% |
| 2024-01-23 | 0 | 3.640 | - | - | - | - | 0 | 0 | - | 3.640 | - | - | - | - | 0 | - | 3.06% |
| 2024-01-22 | 0 | 3.532 | - | - | - | - | 0 | 0 | - | 3.532 | - | - | - | - | 0 | - | -3.66% |
| 2024-01-19 | 0 | 3.666 | - | - | - | - | 0 | 0 | - | 3.666 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy