WK Group (Holdings) Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02535  2024-03-08    
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
2025-09-01 0 0.560 0.550 0.570 0.550 0.570 4,890,000 2,739,000 0.5601 0.560 0.550 0.570 0.550 0.570 4,890,000 0.5601 -1.75%
2025-08-29 0 0.570 0.560 0.570 0.550 0.590 6,480,000 3,637,700 0.5614 0.570 0.560 0.570 0.550 0.590 6,480,000 0.5614 0.00%
2025-08-28 0 0.570 0.560 0.570 0.570 0.590 7,780,000 4,443,700 0.5712 0.570 0.560 0.570 0.570 0.590 7,780,000 0.5712 1.79%
2025-08-27 0 0.560 0.560 0.570 0.560 0.570 1,140,000 640,500 0.5618 0.560 0.560 0.570 0.560 0.570 1,140,000 0.5618 0.00%
2025-08-26 0 0.560 0.560 0.570 0.560 0.580 5,540,000 3,155,900 0.5697 0.560 0.560 0.570 0.560 0.580 5,540,000 0.5697 -3.45%
2025-08-25 0 0.580 0.570 0.580 0.560 0.580 3,660,000 2,101,200 0.5741 0.580 0.570 0.580 0.560 0.580 3,660,000 0.5741 3.57%
2025-08-22 0 0.560 0.550 0.560 0.550 0.560 16,960,000 9,495,600 0.5599 0.560 0.550 0.560 0.550 0.560 16,960,000 0.5599 1.82%
2025-08-21 0 0.550 0.550 0.560 0.550 0.570 2,120,000 1,187,300 0.5600 0.550 0.550 0.560 0.550 0.570 2,120,000 0.5600 -3.51%
2025-08-20 0 0.570 0.560 0.570 0.560 0.640 5,960,000 3,433,500 0.5761 0.570 0.560 0.570 0.560 0.640 5,960,000 0.5761 0.00%
2025-08-19 0 0.570 0.550 0.570 0.550 0.580 6,430,000 3,608,900 0.5613 0.570 0.550 0.570 0.550 0.580 6,430,000 0.5613 1.79%
2025-08-18 0 0.560 0.550 0.560 0.550 0.570 23,120,000 12,761,100 0.5520 0.560 0.550 0.560 0.550 0.570 23,120,000 0.5520 0.00%
2025-08-15 0 0.560 0.540 0.560 0.550 0.570 7,460,000 4,177,100 0.5599 0.560 0.540 0.560 0.550 0.570 7,460,000 0.5599 -1.75%
2025-08-14 0 0.570 0.560 0.570 0.550 0.570 2,270,000 1,291,500 0.5689 0.570 0.560 0.570 0.550 0.570 2,270,000 0.5689 0.00%
2025-08-13 0 0.570 0.560 0.570 0.560 0.590 1,070,000 605,800 0.5662 0.570 0.560 0.570 0.560 0.590 1,070,000 0.5662 -1.72%
2025-08-12 0 0.580 0.570 0.590 0.580 0.600 5,800,000 3,412,700 0.5884 0.580 0.570 0.590 0.580 0.600 5,800,000 0.5884 -1.69%
2025-08-11 0 0.590 0.580 0.590 0.580 0.600 2,090,000 1,233,000 0.5900 0.590 0.580 0.590 0.580 0.600 2,090,000 0.5900 -1.67%
2025-08-08 0 0.600 0.580 0.600 0.590 0.600 6,020,000 3,610,000 0.5997 0.600 0.580 0.600 0.590 0.600 6,020,000 0.5997 1.69%
2025-08-07 0 0.590 0.570 0.590 0.570 0.590 6,450,000 3,796,100 0.5885 0.590 0.570 0.590 0.570 0.590 6,450,000 0.5885 1.72%
2025-08-06 0 0.580 0.570 0.580 0.570 0.580 480,000 277,300 0.5777 0.580 0.570 0.580 0.570 0.580 480,000 0.5777 1.75%
2025-08-05 0 0.570 0.570 0.580 0.570 0.600 12,360,000 7,298,800 0.5905 0.570 0.570 0.580 0.570 0.600 12,360,000 0.5905 -1.72%
2025-08-04 0 0.580 0.570 0.620 0.580 0.580 80,000 46,400 0.5800 0.580 0.570 0.620 0.580 0.580 80,000 0.5800 0.00%
2025-08-01 0 0.580 0.570 0.580 0.570 0.580 1,500,000 869,000 0.5793 0.580 0.570 0.580 0.570 0.580 1,500,000 0.5793 0.00%
2025-07-31 0 0.580 0.570 0.610 0.580 0.600 4,940,000 2,896,400 0.5863 0.580 0.570 0.610 0.580 0.600 4,940,000 0.5863 0.00%
2025-07-30 0 0.580 0.560 0.600 0.560 0.580 2,570,000 1,488,500 0.5792 0.580 0.560 0.600 0.560 0.580 2,570,000 0.5792 0.00%
2025-07-29 0 0.580 0.570 0.600 0.570 0.580 3,060,000 1,768,200 0.5778 0.580 0.570 0.600 0.570 0.580 3,060,000 0.5778 1.75%
2025-07-28 0 0.570 0.560 0.600 0.570 0.570 30,000 17,100 0.5700 0.570 0.560 0.600 0.570 0.570 30,000 0.5700 0.00%
2025-07-25 0 0.570 0.570 0.620 0.550 0.600 3,640,000 2,105,100 0.5783 0.570 0.570 0.620 0.550 0.600 3,640,000 0.5783 -1.72%
2025-07-24 0 0.580 0.570 0.590 0.580 0.590 3,660,000 2,123,800 0.5803 0.580 0.570 0.590 0.580 0.590 3,660,000 0.5803 -3.33%
2025-07-23 0 0.600 0.570 0.610 0.600 0.600 50,000 30,000 0.6000 0.600 0.570 0.610 0.600 0.600 50,000 0.6000 1.69%
2025-07-22 0 0.590 0.590 0.610 0.590 0.620 280,000 168,500 0.6018 0.590 0.590 0.610 0.590 0.620 280,000 0.6018 -1.67%
2025-07-21 0 0.600 0.590 0.630 0.550 0.650 3,260,000 1,882,100 0.5773 0.600 0.590 0.630 0.550 0.650 3,260,000 0.5773 5.26%
2025-07-18 0 0.570 0.560 0.580 0.570 0.580 7,090,000 4,043,000 0.5702 0.570 0.560 0.580 0.570 0.580 7,090,000 0.5702 1.79%
2025-07-17 0 0.560 0.550 0.570 0.550 0.560 400,000 223,100 0.5578 0.560 0.550 0.570 0.550 0.560 400,000 0.5578 0.00%
2025-07-16 0 0.560 0.550 0.560 0.550 0.560 2,010,000 1,106,400 0.5504 0.560 0.550 0.560 0.550 0.560 2,010,000 0.5504 0.00%
2025-07-15 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2025-07-14 0 0.560 0.550 0.570 0.570 0.570 30,000 17,100 0.5700 0.560 0.550 0.570 0.570 0.570 30,000 0.5700 0.00%
2025-07-11 0 0.560 0.540 0.560 0.550 0.570 1,600,000 889,300 0.5558 0.560 0.540 0.560 0.550 0.570 1,600,000 0.5558 1.82%
2025-07-10 0 0.550 0.540 0.550 0.540 0.550 460,000 249,700 0.5428 0.550 0.540 0.550 0.540 0.550 460,000 0.5428 -3.51%
2025-07-09 0 0.570 0.550 0.570 0.540 0.570 6,390,000 3,492,700 0.5466 0.570 0.550 0.570 0.540 0.570 6,390,000 0.5466 1.79%
2025-07-08 0 0.560 0.550 0.560 0.540 0.560 140,000 77,100 0.5507 0.560 0.550 0.560 0.540 0.560 140,000 0.5507 3.70%
2025-07-07 0 0.540 0.540 0.550 0.540 0.560 380,000 208,300 0.5482 0.540 0.540 0.550 0.540 0.560 380,000 0.5482 -1.82%
2025-07-04 0 0.550 0.530 0.550 0.520 0.550 2,490,000 1,365,600 0.5484 0.550 0.530 0.550 0.520 0.550 2,490,000 0.5484 3.77%
2025-07-03 0 0.530 0.520 0.540 0.530 0.540 540,000 287,700 0.5328 0.530 0.520 0.540 0.530 0.540 540,000 0.5328 0.00%
2025-07-02 0 0.530 0.530 0.540 0.520 0.550 3,200,000 1,731,600 0.5411 0.530 0.530 0.540 0.520 0.550 3,200,000 0.5411 0.00%
2025-06-30 0 0.530 0.510 0.540 0.520 0.560 17,380,000 9,289,700 0.5345 0.530 0.510 0.540 0.520 0.560 17,380,000 0.5345 -1.85%
2025-06-27 0 0.540 0.530 0.550 0.530 0.540 420,000 224,600 0.5348 0.540 0.530 0.550 0.530 0.540 420,000 0.5348 0.00%
2025-06-26 0 0.540 0.530 0.550 0.540 0.550 760,000 414,900 0.5459 0.540 0.530 0.550 0.540 0.550 760,000 0.5459 -1.82%
2025-06-25 0 0.550 0.540 0.560 0.550 0.550 2,210,000 1,215,500 0.5500 0.550 0.540 0.560 0.550 0.550 2,210,000 0.5500 0.00%
2025-06-24 0 0.550 0.540 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.540 0.550 0.550 0.550 10,000 0.5500 1.85%
2025-06-23 0 0.540 0.540 0.560 0.540 0.560 460,000 253,400 0.5509 0.540 0.540 0.560 0.540 0.560 460,000 0.5509 -1.82%
2025-06-20 0 0.550 0.540 0.550 0.550 0.550 3,160,000 1,738,000 0.5500 0.550 0.540 0.550 0.550 0.550 3,160,000 0.5500 0.00%
2025-06-19 0 0.550 0.530 0.550 0.540 0.550 2,730,000 1,496,800 0.5483 0.550 0.530 0.550 0.540 0.550 2,730,000 0.5483 0.00%
2025-06-18 0 0.550 0.540 0.580 0.540 0.550 7,380,000 4,054,900 0.5494 0.550 0.540 0.580 0.540 0.550 7,380,000 0.5494 -1.79%
2025-06-17 0 0.560 0.540 0.560 0.550 0.560 3,050,000 1,692,200 0.5548 0.560 0.540 0.560 0.550 0.560 3,050,000 0.5548 1.82%
2025-06-16 0 0.550 0.540 0.570 0.550 0.550 30,000 16,500 0.5500 0.550 0.540 0.570 0.550 0.550 30,000 0.5500 0.00%
2025-06-13 0 0.550 0.540 0.560 0.550 0.550 60,000 33,000 0.5500 0.550 0.540 0.560 0.550 0.550 60,000 0.5500 1.85%
2025-06-12 0 0.540 0.530 0.580 0.540 0.560 520,000 287,300 0.5525 0.540 0.530 0.580 0.540 0.560 520,000 0.5525 0.00%
2025-06-11 0 0.540 0.540 0.550 0.530 0.560 1,950,000 1,063,800 0.5455 0.540 0.540 0.550 0.530 0.560 1,950,000 0.5455 -1.82%
2025-06-10 0 0.550 0.530 0.550 0.540 0.550 1,090,000 598,600 0.5492 0.550 0.530 0.550 0.540 0.550 1,090,000 0.5492 0.00%
2025-06-09 0 0.550 0.530 0.550 0.550 0.550 160,000 88,000 0.5500 0.550 0.530 0.550 0.550 0.550 160,000 0.5500 0.00%
2025-06-06 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2025-06-05 0 0.550 0.530 0.550 0.530 0.560 6,530,000 3,536,100 0.5415 0.550 0.530 0.550 0.530 0.560 6,530,000 0.5415 1.85%
2025-06-04 0 0.540 0.520 0.540 0.540 0.540 5,610,000 3,029,400 0.5400 0.540 0.520 0.540 0.540 0.540 5,610,000 0.5400 0.00%
2025-06-03 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2025-06-02 0 0.540 0.520 0.540 0.540 0.540 2,230,000 1,204,200 0.5400 0.540 0.520 0.540 0.540 0.540 2,230,000 0.5400 0.00%
2025-05-30 0 0.540 0.530 0.540 0.520 0.560 19,220,000 10,537,400 0.5483 0.540 0.530 0.540 0.520 0.560 19,220,000 0.5483 -3.57%
2025-05-29 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-05-28 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-05-27 0 0.560 0.550 0.570 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.570 0.560 0.560 10,000 0.5600 0.00%
2025-05-26 0 0.560 0.550 0.570 0.560 0.560 90,000 50,400 0.5600 0.560 0.550 0.570 0.560 0.560 90,000 0.5600 0.00%
2025-05-23 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.560 0.560 0.570 0.560 0.560 40,000 0.5600 0.00%
2025-05-22 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-05-21 0 0.560 0.560 0.570 0.560 0.570 9,110,000 5,183,200 0.5690 0.560 0.560 0.570 0.560 0.570 9,110,000 0.5690 -1.75%
2025-05-20 0 0.570 0.560 0.580 0.560 0.580 90,000 51,700 0.5744 0.570 0.560 0.580 0.560 0.580 90,000 0.5744 0.00%
2025-05-19 0 0.570 0.560 0.580 0.560 0.580 3,920,000 2,268,700 0.5788 0.570 0.560 0.580 0.560 0.580 3,920,000 0.5788 -1.72%
2025-05-16 0 0.580 0.570 0.580 0.560 0.580 4,890,000 2,795,800 0.5717 0.580 0.570 0.580 0.560 0.580 4,890,000 0.5717 1.75%
2025-05-15 0 0.570 0.560 0.580 0.560 0.570 990,000 564,200 0.5699 0.570 0.560 0.580 0.560 0.570 990,000 0.5699 0.00%
2025-05-14 0 0.570 0.560 0.580 0.570 0.600 10,270,000 6,135,900 0.5975 0.570 0.560 0.580 0.570 0.600 10,270,000 0.5975 -1.72%
2025-05-13 0 0.580 0.560 0.580 0.550 0.580 1,580,000 893,700 0.5656 0.580 0.560 0.580 0.550 0.580 1,580,000 0.5656 3.57%
2025-05-12 0 0.560 0.550 0.580 0.560 0.580 3,620,000 2,093,500 0.5783 0.560 0.550 0.580 0.560 0.580 3,620,000 0.5783 -1.75%
2025-05-09 0 0.570 0.570 0.600 0.560 0.560 110,000 61,600 0.5600 0.570 0.570 0.600 0.560 0.560 110,000 0.5600 0.00%
2025-05-08 0 0.570 0.570 0.600 0.550 0.600 13,230,000 7,908,600 0.5978 0.570 0.570 0.600 0.550 0.600 13,230,000 0.5978 1.79%
2025-05-07 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2025-05-06 0 0.560 0.550 0.580 0.560 0.580 1,780,000 1,029,400 0.5783 0.560 0.550 0.580 0.560 0.580 1,780,000 0.5783 0.00%
2025-05-02 0 0.560 0.560 0.580 - - 60,000,000 15,000,000 0.2500 0.560 0.560 0.580 - - 60,000,000 0.2500 0.00%
2025-04-30 0 0.560 0.560 0.580 0.560 0.560 160,000 89,600 0.5600 0.560 0.560 0.580 0.560 0.560 160,000 0.5600 0.00%
2025-04-29 0 0.560 0.560 0.580 0.560 0.570 21,840,000 12,448,700 0.5700 0.560 0.560 0.580 0.560 0.570 21,840,000 0.5700 -3.45%
2025-04-28 0 0.580 0.560 0.600 0.570 0.580 4,730,000 2,743,100 0.5799 0.580 0.560 0.600 0.570 0.580 4,730,000 0.5799 0.00%
2025-04-25 0 0.580 0.560 0.580 0.570 0.580 4,350,000 2,504,200 0.5757 0.580 0.560 0.580 0.570 0.580 4,350,000 0.5757 3.57%
2025-04-24 0 0.560 0.560 0.590 0.560 0.560 230,000 128,800 0.5600 0.560 0.560 0.590 0.560 0.560 230,000 0.5600 0.00%
2025-04-23 0 0.560 0.560 0.590 0.560 0.600 860,000 504,200 0.5863 0.560 0.560 0.590 0.560 0.600 860,000 0.5863 -3.45%
2025-04-22 0 0.580 0.580 0.610 0.530 0.610 16,170,000 9,585,900 0.5928 0.580 0.580 0.610 0.530 0.610 16,170,000 0.5928 7.41%
2025-04-17 0 0.540 0.530 0.560 0.530 0.550 610,000 326,800 0.5357 0.540 0.530 0.560 0.530 0.550 610,000 0.5357 -1.82%
2025-04-16 0 0.550 0.540 0.600 0.550 0.570 290,000 164,300 0.5666 0.550 0.540 0.600 0.550 0.570 290,000 0.5666 -1.79%
2025-04-15 0 0.560 0.540 0.580 0.530 0.560 510,000 282,500 0.5539 0.560 0.540 0.580 0.530 0.560 510,000 0.5539 0.00%
2025-04-14 0 0.560 0.550 0.580 0.540 0.600 2,670,000 1,569,200 0.5877 0.560 0.550 0.580 0.540 0.600 2,670,000 0.5877 3.70%
2025-04-11 0 0.540 0.520 0.540 0.520 0.540 25,170,000 12,587,000 0.5001 0.540 0.520 0.540 0.520 0.540 25,170,000 0.5001 0.00%
2025-04-10 0 0.540 0.530 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.530 0.540 0.540 0.540 10,000 0.5400 0.00%
2025-04-09 0 0.540 0.530 0.540 0.540 0.540 150,000 81,000 0.5400 0.540 0.530 0.540 0.540 0.540 150,000 0.5400 1.89%
2025-04-08 0 0.530 0.520 0.540 0.530 0.560 1,290,000 712,700 0.5525 0.530 0.520 0.540 0.530 0.560 1,290,000 0.5525 0.00%
2025-04-07 0 0.530 0.530 0.550 0.530 0.550 400,000 216,700 0.5418 0.530 0.530 0.550 0.530 0.550 400,000 0.5418 -3.64%
2025-04-03 0 0.550 0.540 0.550 0.540 0.560 1,660,000 927,500 0.5587 0.550 0.540 0.550 0.540 0.560 1,660,000 0.5587 0.00%
2025-04-02 0 0.550 0.540 0.550 0.540 0.600 16,310,000 9,695,500 0.5945 0.550 0.540 0.550 0.540 0.600 16,310,000 0.5945 0.00%
2025-04-01 0 0.550 0.550 0.590 0.520 0.520 100,000 52,000 0.5200 0.550 0.550 0.590 0.520 0.520 100,000 0.5200 -3.51%
2025-03-31 0 0.570 0.540 0.570 0.560 0.580 10,220,000 5,825,900 0.5700 0.570 0.540 0.570 0.560 0.580 10,220,000 0.5700 -1.72%
2025-03-28 0 0.580 0.560 0.580 0.570 0.590 23,940,000 13,775,100 0.5754 0.580 0.560 0.580 0.570 0.590 23,940,000 0.5754 -1.69%
2025-03-27 0 0.590 0.570 0.590 0.580 0.600 4,380,000 2,621,500 0.5985 0.590 0.570 0.590 0.580 0.600 4,380,000 0.5985 -1.67%
2025-03-26 0 0.600 0.590 0.600 0.600 0.600 2,550,000 1,530,000 0.6000 0.600 0.590 0.600 0.600 0.600 2,550,000 0.6000 0.00%
2025-03-25 0 0.600 0.590 0.620 0.600 0.600 1,030,000 618,000 0.6000 0.600 0.590 0.620 0.600 0.600 1,030,000 0.6000 -1.64%
2025-03-24 0 0.610 0.590 0.620 0.600 0.610 950,000 576,400 0.6067 0.610 0.590 0.620 0.600 0.610 950,000 0.6067 1.67%
2025-03-21 0 0.600 0.590 0.630 0.580 0.600 8,430,000 5,045,300 0.5985 0.600 0.590 0.630 0.580 0.600 8,430,000 0.5985 1.69%
2025-03-20 0 0.590 0.570 0.590 0.580 0.590 5,480,000 3,187,600 0.5817 0.590 0.570 0.590 0.580 0.590 5,480,000 0.5817 -1.67%
2025-03-19 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2025-03-18 0 0.600 0.580 0.600 0.600 0.600 230,000 138,000 0.6000 0.600 0.580 0.600 0.600 0.600 230,000 0.6000 3.45%
2025-03-17 0 0.580 0.570 0.600 0.580 0.580 400,000 232,000 0.5800 0.580 0.570 0.600 0.580 0.580 400,000 0.5800 0.00%
2025-03-14 0 0.580 0.570 0.590 0.570 0.590 410,000 236,700 0.5773 0.580 0.570 0.590 0.570 0.590 410,000 0.5773 -3.33%
2025-03-13 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-03-12 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-03-11 0 0.600 0.570 0.600 0.540 0.600 4,360,000 2,607,500 0.5981 0.600 0.570 0.600 0.540 0.600 4,360,000 0.5981 9.09%
2025-03-10 0 0.550 0.550 0.560 0.540 0.560 360,000 198,000 0.5500 0.550 0.550 0.560 0.540 0.560 360,000 0.5500 -3.51%
2025-03-07 0 0.570 0.560 0.570 0.560 0.580 3,080,000 1,760,000 0.5714 0.570 0.560 0.570 0.560 0.580 3,080,000 0.5714 0.00%
2025-03-06 0 0.570 0.570 0.580 0.570 0.570 140,000 79,800 0.5700 0.570 0.570 0.580 0.570 0.570 140,000 0.5700 -1.72%
2025-03-05 0 0.580 0.570 0.590 0.560 0.580 5,950,000 3,449,600 0.5798 0.580 0.570 0.590 0.560 0.580 5,950,000 0.5798 0.00%
2025-03-04 0 0.580 0.550 0.580 0.570 0.590 3,180,000 1,846,600 0.5807 0.580 0.550 0.580 0.570 0.590 3,180,000 0.5807 0.00%
2025-03-03 0 0.580 0.580 0.600 0.580 0.600 1,520,000 903,100 0.5941 0.580 0.580 0.600 0.580 0.600 1,520,000 0.5941 -1.69%
2025-02-28 0 0.590 0.590 0.600 0.590 0.600 9,380,000 5,624,900 0.5997 0.590 0.590 0.600 0.590 0.600 9,380,000 0.5997 -1.67%
2025-02-27 0 0.600 0.590 0.620 0.600 0.610 450,000 270,100 0.6002 0.600 0.590 0.620 0.600 0.610 450,000 0.6002 0.00%
2025-02-26 0 0.600 0.600 0.610 0.600 0.620 720,000 442,500 0.6146 0.600 0.600 0.610 0.600 0.620 720,000 0.6146 -1.64%
2025-02-25 0 0.610 0.600 0.620 0.610 0.610 30,000 18,300 0.6100 0.610 0.600 0.620 0.610 0.610 30,000 0.6100 0.00%
2025-02-24 0 0.610 0.600 0.620 0.600 0.620 17,150,000 10,460,500 0.6099 0.610 0.600 0.620 0.600 0.620 17,150,000 0.6099 1.67%
2025-02-21 0 0.600 0.590 0.610 0.590 0.600 24,870,000 14,914,500 0.5997 0.600 0.590 0.610 0.590 0.600 24,870,000 0.5997 0.00%
2025-02-20 0 0.600 0.590 0.610 0.590 0.610 20,620,000 12,385,700 0.6007 0.600 0.590 0.610 0.590 0.610 20,620,000 0.6007 0.00%
2025-02-19 0 0.600 0.590 0.610 0.600 0.600 90,000 54,000 0.6000 0.600 0.590 0.610 0.600 0.600 90,000 0.6000 0.00%
2025-02-18 0 0.600 0.590 0.610 0.600 0.600 40,000 24,000 0.6000 0.600 0.590 0.610 0.600 0.600 40,000 0.6000 1.69%
2025-02-17 0 0.590 0.590 0.610 0.600 0.600 7,550,000 4,529,700 0.6000 0.590 0.590 0.610 0.600 0.600 7,550,000 0.6000 -1.67%
2025-02-14 0 0.600 0.590 0.610 0.600 0.600 3,160,000 1,896,000 0.6000 0.600 0.590 0.610 0.600 0.600 3,160,000 0.6000 0.00%
2025-02-13 0 0.600 0.590 0.600 0.590 0.600 2,220,000 1,329,400 0.5988 0.600 0.590 0.600 0.590 0.600 2,220,000 0.5988 0.00%
2025-02-12 0 0.600 0.590 0.610 0.590 0.600 2,500,000 1,499,900 0.6000 0.600 0.590 0.610 0.590 0.600 2,500,000 0.6000 0.00%
2025-02-11 0 0.600 0.590 0.610 0.600 0.600 1,540,000 924,100 0.6001 0.600 0.590 0.610 0.600 0.600 1,540,000 0.6001 0.00%
2025-02-10 0 0.600 0.600 0.610 0.590 0.600 1,910,000 1,144,500 0.5992 0.600 0.600 0.610 0.590 0.600 1,910,000 0.5992 -1.64%
2025-02-07 0 0.610 0.600 0.610 0.590 0.610 200,000 120,900 0.6045 0.610 0.600 0.610 0.590 0.610 200,000 0.6045 0.00%
2025-02-06 0 0.610 0.590 0.610 0.590 0.610 5,020,000 2,998,000 0.5972 0.610 0.590 0.610 0.590 0.610 5,020,000 0.5972 1.67%
2025-02-05 0 0.600 0.590 0.610 0.600 0.610 2,380,000 1,428,700 0.6003 0.600 0.590 0.610 0.600 0.610 2,380,000 0.6003 0.00%
2025-02-04 0 0.600 0.590 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.590 0.630 0.600 0.600 10,000 0.6000 -3.23%
2025-02-03 0 0.620 0.600 0.620 0.600 0.620 3,900,000 2,391,500 0.6132 0.620 0.600 0.620 0.600 0.620 3,900,000 0.6132 3.33%
2025-01-28 0 0.600 0.600 0.620 0.600 0.620 620,000 378,800 0.6110 0.600 0.600 0.620 0.600 0.620 620,000 0.6110 -3.23%
2025-01-27 0 0.620 0.620 0.670 0.600 0.640 13,750,000 8,595,600 0.6251 0.620 0.620 0.670 0.600 0.640 13,750,000 0.6251 0.00%
2025-01-24 0 0.620 0.620 0.630 0.540 0.700 43,790,000 27,205,200 0.6213 0.620 0.620 0.630 0.540 0.700 43,790,000 0.6213 3.33%
2025-01-23 0 0.600 0.600 0.620 0.590 0.950 73,190,000 49,680,700 0.6788 0.600 0.600 0.620 0.590 0.950 73,190,000 0.6788 -1.64%
2025-01-22 0 0.610 0.600 0.610 0.610 0.610 920,000 561,300 0.6101 0.610 0.600 0.610 0.610 0.610 920,000 0.6101 1.67%
2025-01-21 0 0.600 0.600 0.610 0.600 0.600 1,160,000 696,000 0.6000 0.600 0.600 0.610 0.600 0.600 1,160,000 0.6000 -1.64%
2025-01-20 0 0.610 0.600 0.610 0.600 0.610 60,100,000 15,060,400 0.2506 0.610 0.600 0.610 0.600 0.610 60,100,000 0.2506 1.67%
2025-01-17 0 0.600 0.600 0.610 0.590 0.650 2,770,000 1,673,000 0.6040 0.600 0.600 0.610 0.590 0.650 2,770,000 0.6040 0.00%
2025-01-16 0 0.600 0.600 0.650 0.600 0.610 3,120,000 1,877,500 0.6018 0.600 0.600 0.650 0.600 0.610 3,120,000 0.6018 -1.64%
2025-01-15 0 0.610 0.590 0.620 0.590 0.610 16,620,000 10,030,600 0.6035 0.610 0.590 0.620 0.590 0.610 16,620,000 0.6035 1.67%
2025-01-14 0 0.600 0.590 0.640 0.580 0.600 11,380,000 6,801,900 0.5977 0.600 0.590 0.640 0.580 0.600 11,380,000 0.5977 1.69%
2025-01-13 0 0.590 0.580 0.630 0.590 0.600 5,840,000 3,457,300 0.5920 0.590 0.580 0.630 0.590 0.600 5,840,000 0.5920 0.00%
2025-01-10 0 0.590 0.590 0.600 0.590 0.600 110,000 65,000 0.5909 0.590 0.590 0.600 0.590 0.600 110,000 0.5909 -1.67%
2025-01-09 0 0.600 0.590 0.620 0.600 0.610 590,000 355,400 0.6024 0.600 0.590 0.620 0.600 0.610 590,000 0.6024 0.00%
2025-01-08 0 0.600 0.600 0.620 0.600 0.610 7,470,000 4,482,100 0.6000 0.600 0.600 0.620 0.600 0.610 7,470,000 0.6000 0.00%
2025-01-07 0 0.600 0.610 0.620 0.590 0.600 5,150,000 3,089,900 0.6000 0.600 0.610 0.620 0.590 0.600 5,150,000 0.6000 0.00%
2025-01-06 0 0.600 0.590 0.600 0.590 0.600 380,000 226,700 0.5966 0.600 0.590 0.600 0.590 0.600 380,000 0.5966 0.00%
2025-01-03 0 0.600 0.600 0.620 0.600 0.620 390,000 237,300 0.6085 0.600 0.600 0.620 0.600 0.620 390,000 0.6085 -3.23%
2025-01-02 0 0.620 0.610 0.620 0.610 0.620 2,800,000 1,735,800 0.6199 0.620 0.610 0.620 0.610 0.620 2,800,000 0.6199 0.00%
2024-12-31 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 0.00%
2024-12-30 0 0.620 0.620 0.640 0.610 0.640 11,880,000 7,380,600 0.6213 0.620 0.620 0.640 0.610 0.640 11,880,000 0.6213 0.00%
2024-12-27 0 0.620 0.620 0.640 0.600 0.680 4,680,000 2,931,500 0.6264 0.620 0.620 0.640 0.600 0.680 4,680,000 0.6264 3.33%
2024-12-24 0 0.600 0.590 0.610 0.590 0.620 124,350,000 32,576,600 0.2620 0.600 0.590 0.610 0.590 0.620 124,350,000 0.2620 1.69%
2024-12-23 0 0.590 0.580 0.590 0.580 0.590 25,070,000 14,759,200 0.5887 0.590 0.580 0.590 0.580 0.590 25,070,000 0.5887 0.00%
2024-12-20 0 0.590 0.590 0.610 0.590 0.600 410,000 244,500 0.5963 0.590 0.590 0.610 0.590 0.600 410,000 0.5963 -1.67%
2024-12-19 0 0.600 0.600 0.610 0.600 0.600 2,940,000 1,764,000 0.6000 0.600 0.600 0.610 0.600 0.600 2,940,000 0.6000 0.00%
2024-12-18 0 0.600 0.590 0.600 0.600 0.610 3,100,000 1,860,100 0.6000 0.600 0.590 0.600 0.600 0.610 3,100,000 0.6000 1.69%
2024-12-17 0 0.590 0.590 0.600 0.590 0.600 880,000 524,500 0.5960 0.590 0.590 0.600 0.590 0.600 880,000 0.5960 -1.67%
2024-12-16 0 0.600 0.570 0.600 0.580 0.600 15,130,000 8,935,600 0.5906 0.600 0.570 0.600 0.580 0.600 15,130,000 0.5906 1.69%
2024-12-13 0 0.590 0.580 0.600 0.570 0.600 10,640,000 6,273,600 0.5896 0.590 0.580 0.600 0.570 0.600 10,640,000 0.5896 1.72%
2024-12-12 0 0.580 0.560 0.580 0.580 0.590 4,120,000 2,390,600 0.5802 0.580 0.560 0.580 0.580 0.590 4,120,000 0.5802 -1.69%
2024-12-11 0 0.590 0.570 0.580 0.560 0.600 25,960,000 14,692,400 0.5660 0.590 0.570 0.580 0.560 0.600 25,960,000 0.5660 0.00%
2024-12-10 0 0.590 0.570 0.600 0.580 0.590 8,860,000 5,227,000 0.5900 0.590 0.570 0.600 0.580 0.590 8,860,000 0.5900 -1.67%
2024-12-09 0 0.600 0.570 0.600 0.580 0.600 7,150,000 4,276,100 0.5981 0.600 0.570 0.600 0.580 0.600 7,150,000 0.5981 0.00%
2024-12-06 0 0.600 0.590 0.600 0.600 0.620 15,290,000 9,270,400 0.6063 0.600 0.590 0.600 0.600 0.620 15,290,000 0.6063 0.00%
2024-12-05 0 0.600 0.590 0.600 0.580 0.610 9,050,000 5,430,200 0.6000 0.600 0.590 0.600 0.580 0.610 9,050,000 0.6000 3.45%
2024-12-04 0 0.580 0.580 0.600 0.580 0.580 140,000 81,200 0.5800 0.580 0.580 0.600 0.580 0.580 140,000 0.5800 -3.33%
2024-12-03 0 0.600 0.580 0.600 0.600 0.600 1,970,000 1,182,000 0.6000 0.600 0.580 0.600 0.600 0.600 1,970,000 0.6000 -1.64%
2024-12-02 0 0.610 0.600 0.640 0.610 0.610 1,830,000 1,116,300 0.6100 0.610 0.600 0.640 0.610 0.610 1,830,000 0.6100 1.67%
2024-11-29 0 0.600 0.600 0.610 0.600 0.600 70,000 42,000 0.6000 0.600 0.600 0.610 0.600 0.600 70,000 0.6000 -1.64%
2024-11-28 0 0.610 0.600 0.610 0.580 0.610 7,130,000 4,276,000 0.5997 0.610 0.600 0.610 0.580 0.610 7,130,000 0.5997 1.67%
2024-11-27 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.580 0.600 0.600 0.600 10,000 0.6000 0.00%
2024-11-26 0 0.600 0.590 0.610 0.580 0.600 4,410,000 2,617,700 0.5936 0.600 0.590 0.610 0.580 0.600 4,410,000 0.5936 -1.64%
2024-11-25 0 0.610 0.600 0.630 0.610 0.620 980,000 597,900 0.6101 0.610 0.600 0.630 0.610 0.620 980,000 0.6101 0.00%
2024-11-22 0 0.610 0.600 0.620 0.600 0.610 1,030,000 626,800 0.6085 0.610 0.600 0.620 0.600 0.610 1,030,000 0.6085 0.00%
2024-11-21 0 0.610 0.600 0.610 0.610 0.610 160,000 97,600 0.6100 0.610 0.600 0.610 0.610 0.610 160,000 0.6100 -1.61%
2024-11-20 0 0.620 0.620 0.650 0.600 0.650 2,220,000 1,393,600 0.6277 0.620 0.620 0.650 0.600 0.650 2,220,000 0.6277 3.33%
2024-11-19 0 0.600 0.600 0.610 0.590 0.630 60,770,000 36,652,600 0.6031 0.600 0.600 0.610 0.590 0.630 60,770,000 0.6031 -4.76%
2024-11-18 0 0.630 0.620 0.630 0.620 0.680 2,340,000 1,486,600 0.6353 0.630 0.620 0.630 0.620 0.680 2,340,000 0.6353 -1.56%
2024-11-15 0 0.640 0.630 0.640 0.600 0.700 246,550,000 64,209,000 0.2604 0.640 0.630 0.640 0.600 0.700 246,550,000 0.2604 6.67%
2024-11-14 0 0.600 0.590 0.600 0.570 0.620 1,240,000 725,100 0.5848 0.600 0.590 0.600 0.570 0.620 1,240,000 0.5848 -3.23%
2024-11-13 0 0.620 0.600 0.620 0.590 0.620 7,480,000 4,487,900 0.6000 0.620 0.600 0.620 0.590 0.620 7,480,000 0.6000 3.33%
2024-11-12 0 0.600 0.580 0.600 0.590 0.600 70,000 41,700 0.5957 0.600 0.580 0.600 0.590 0.600 70,000 0.5957 0.00%
2024-11-11 0 0.600 0.580 0.600 0.580 0.600 420,000 250,000 0.5952 0.600 0.580 0.600 0.580 0.600 420,000 0.5952 -1.64%
2024-11-08 0 0.610 0.580 0.640 0.580 0.630 10,250,000 6,244,600 0.6092 0.610 0.580 0.640 0.580 0.630 10,250,000 0.6092 0.00%
2024-11-07 0 0.610 0.600 0.620 0.600 0.610 2,280,000 1,389,700 0.6095 0.610 0.600 0.620 0.600 0.610 2,280,000 0.6095 0.00%
2024-11-06 0 0.610 0.600 0.620 0.600 0.620 5,640,000 3,468,100 0.6149 0.610 0.600 0.620 0.600 0.620 5,640,000 0.6149 -3.17%
2024-11-05 0 0.630 0.600 0.650 0.620 0.630 30,000 18,800 0.6267 0.630 0.600 0.650 0.620 0.630 30,000 0.6267 0.00%
2024-11-04 0 0.630 0.620 0.640 0.620 0.640 10,640,000 6,804,000 0.6395 0.630 0.620 0.640 0.620 0.640 10,640,000 0.6395 -1.56%
2024-11-01 0 0.640 0.630 0.650 0.640 0.660 3,890,000 2,553,900 0.6565 0.640 0.630 0.650 0.640 0.660 3,890,000 0.6565 -3.03%
2024-10-31 0 0.660 0.650 0.680 0.650 0.660 1,280,000 844,700 0.6599 0.660 0.650 0.680 0.650 0.660 1,280,000 0.6599 1.54%
2024-10-30 0 0.650 0.640 0.670 0.640 0.660 29,790,000 19,339,700 0.6492 0.650 0.640 0.670 0.640 0.660 29,790,000 0.6492 0.00%
2024-10-29 0 0.650 0.640 0.660 0.640 0.690 4,120,000 2,686,700 0.6521 0.650 0.640 0.660 0.640 0.690 4,120,000 0.6521 -2.99%
2024-10-28 0 0.670 0.660 0.680 0.650 0.680 11,710,000 7,736,400 0.6607 0.670 0.660 0.680 0.650 0.680 11,710,000 0.6607 3.08%
2024-10-25 0 0.650 0.650 0.660 0.650 0.660 12,780,000 8,434,400 0.6600 0.650 0.650 0.660 0.650 0.660 12,780,000 0.6600 -2.99%
2024-10-24 0 0.670 0.660 0.680 0.650 0.670 11,920,000 7,897,100 0.6625 0.670 0.660 0.680 0.650 0.670 11,920,000 0.6625 1.52%
2024-10-23 0 0.660 0.650 0.680 0.650 0.710 1,980,000 1,305,700 0.6594 0.660 0.650 0.680 0.650 0.710 1,980,000 0.6594 0.00%
2024-10-22 0 0.660 0.660 0.680 0.660 0.660 2,630,000 1,735,800 0.6600 0.660 0.660 0.680 0.660 0.660 2,630,000 0.6600 0.00%
2024-10-21 0 0.660 0.650 0.660 0.650 0.660 4,590,000 3,028,900 0.6599 0.660 0.650 0.660 0.650 0.660 4,590,000 0.6599 1.54%
2024-10-18 0 0.650 0.650 0.670 0.640 0.680 8,080,000 5,371,800 0.6648 0.650 0.650 0.670 0.640 0.680 8,080,000 0.6648 -2.99%
2024-10-17 0 0.670 0.660 0.700 0.670 0.710 3,950,000 2,685,100 0.6798 0.670 0.660 0.700 0.670 0.710 3,950,000 0.6798 0.00%
2024-10-16 0 0.670 0.670 0.700 0.670 0.680 110,000 74,200 0.6745 0.670 0.670 0.700 0.670 0.680 110,000 0.6745 0.00%
2024-10-15 0 0.670 0.670 0.730 0.670 0.690 4,920,000 3,344,900 0.6799 0.670 0.670 0.730 0.670 0.690 4,920,000 0.6799 0.00%
2024-10-14 0 0.670 0.670 0.700 0.670 0.690 1,860,000 1,264,100 0.6796 0.670 0.670 0.700 0.670 0.690 1,860,000 0.6796 -1.47%
2024-10-10 0 0.680 0.670 0.680 0.680 0.730 2,830,000 1,935,700 0.6840 0.680 0.670 0.680 0.680 0.730 2,830,000 0.6840 0.00%
2024-10-09 0 0.680 0.670 0.680 0.660 0.740 4,420,000 3,036,500 0.6870 0.680 0.670 0.680 0.660 0.740 4,420,000 0.6870 -1.45%
2024-10-08 0 0.690 0.670 0.690 0.650 0.710 2,490,000 1,673,000 0.6719 0.690 0.670 0.690 0.650 0.710 2,490,000 0.6719 0.00%
2024-10-07 0 0.690 0.680 0.690 0.690 0.700 920,000 635,800 0.6911 0.690 0.680 0.690 0.690 0.700 920,000 0.6911 -1.43%
2024-10-04 0 0.700 0.690 0.720 0.690 0.700 40,000 27,900 0.6975 0.700 0.690 0.720 0.690 0.700 40,000 0.6975 0.00%
2024-10-03 0 0.700 0.690 0.710 0.690 0.720 3,280,000 2,325,900 0.7091 0.700 0.690 0.710 0.690 0.720 3,280,000 0.7091 -1.41%
2024-10-02 0 0.710 0.700 0.720 0.700 0.720 2,220,000 1,578,400 0.7110 0.710 0.700 0.720 0.700 0.720 2,220,000 0.7110 -1.39%
2024-09-30 0 0.720 0.710 0.720 0.710 0.730 2,550,000 1,835,000 0.7196 0.720 0.710 0.720 0.710 0.730 2,550,000 0.7196 -2.70%
2024-09-27 0 0.740 0.730 0.750 0.700 0.740 4,270,000 3,005,600 0.7039 0.740 0.730 0.750 0.700 0.740 4,270,000 0.7039 4.23%
2024-09-26 0 0.710 0.700 0.710 0.700 0.720 540,000 383,000 0.7093 0.710 0.700 0.710 0.700 0.720 540,000 0.7093 0.00%
2024-09-25 0 0.710 0.710 0.740 0.710 0.740 810,000 596,000 0.7358 0.710 0.710 0.740 0.710 0.740 810,000 0.7358 -2.74%
2024-09-24 0 0.730 0.730 0.750 0.720 0.750 15,040,000 11,130,000 0.7400 0.730 0.730 0.750 0.720 0.750 15,040,000 0.7400 -1.35%
2024-09-23 0 0.740 0.730 0.740 0.720 0.750 20,260,000 14,962,800 0.7385 0.740 0.730 0.740 0.720 0.750 20,260,000 0.7385 5.71%
2024-09-20 0 0.700 0.690 0.700 0.700 0.700 1,500,000 1,050,000 0.7000 0.700 0.690 0.700 0.700 0.700 1,500,000 0.7000 0.00%
2024-09-19 0 0.700 0.690 0.720 0.690 0.700 1,640,000 1,135,100 0.6921 0.700 0.690 0.720 0.690 0.700 1,640,000 0.6921 1.45%
2024-09-17 0 0.690 0.680 0.690 0.670 0.700 1,690,000 1,165,100 0.6894 0.690 0.680 0.690 0.670 0.700 1,690,000 0.6894 -1.43%
2024-09-16 0 0.700 0.680 0.720 0.660 0.700 4,120,000 2,781,900 0.6752 0.700 0.680 0.720 0.660 0.700 4,120,000 0.6752 2.94%
2024-09-13 0 0.680 0.660 0.700 0.680 0.680 140,000 95,200 0.6800 0.680 0.660 0.700 0.680 0.680 140,000 0.6800 0.00%
2024-09-12 0 0.680 0.680 0.700 0.680 0.690 110,000 74,900 0.6809 0.680 0.680 0.700 0.680 0.690 110,000 0.6809 1.49%
2024-09-11 0 0.670 0.650 0.670 0.650 0.680 4,010,000 2,666,900 0.6651 0.670 0.650 0.670 0.650 0.680 4,010,000 0.6651 0.00%
2024-09-10 0 0.670 0.670 0.700 0.640 0.710 4,810,000 3,184,800 0.6621 0.670 0.670 0.700 0.640 0.710 4,810,000 0.6621 -5.63%
2024-09-09 0 0.710 0.690 0.720 0.680 0.760 5,420,000 3,820,000 0.7048 0.710 0.690 0.720 0.680 0.760 5,420,000 0.7048 -4.05%
2024-09-05 0 0.740 0.730 0.760 0.650 0.750 5,350,000 3,613,900 0.6755 0.740 0.730 0.760 0.650 0.750 5,350,000 0.6755 15.63%
2024-09-04 0 0.640 0.640 0.650 0.640 0.660 5,290,000 3,486,100 0.6590 0.640 0.640 0.650 0.640 0.660 5,290,000 0.6590 -4.48%
2024-09-03 0 0.670 0.650 0.670 0.650 0.670 320,000 209,900 0.6559 0.670 0.650 0.670 0.650 0.670 320,000 0.6559 1.52%
2024-09-02 0 0.660 0.650 0.670 0.650 0.660 580,000 382,300 0.6591 0.660 0.650 0.670 0.650 0.660 580,000 0.6591 0.00%
2024-08-30 0 0.660 0.650 0.670 0.650 0.660 390,000 257,000 0.6590 0.660 0.650 0.670 0.650 0.660 390,000 0.6590 1.54%
2024-08-29 0 0.650 0.640 0.650 0.600 0.670 6,460,000 4,093,300 0.6336 0.650 0.640 0.650 0.600 0.670 6,460,000 0.6336 -7.14%
2024-08-28 0 0.700 0.680 0.700 0.680 0.750 11,080,000 7,763,600 0.7007 0.700 0.680 0.700 0.680 0.750 11,080,000 0.7007 -4.11%
2024-08-27 0 0.730 0.720 0.740 0.720 0.780 4,850,000 3,637,500 0.7500 0.730 0.720 0.740 0.720 0.780 4,850,000 0.7500 1.39%
2024-08-26 0 0.720 0.720 0.740 0.710 0.850 9,300,000 7,359,200 0.7913 0.720 0.720 0.740 0.710 0.850 9,300,000 0.7913 -13.25%
2024-08-23 0 0.830 0.810 0.840 0.790 0.840 2,020,000 1,640,300 0.8120 0.830 0.810 0.840 0.790 0.840 2,020,000 0.8120 -3.49%
2024-08-22 0 0.860 0.840 0.860 0.800 0.920 3,360,000 2,850,400 0.8483 0.860 0.840 0.860 0.800 0.920 3,360,000 0.8483 -1.15%
2024-08-21 0 0.870 0.860 0.870 0.850 0.890 2,660,000 2,299,500 0.8645 0.870 0.860 0.870 0.850 0.890 2,660,000 0.8645 1.16%
2024-08-20 0 0.860 0.860 0.880 0.790 0.920 3,760,000 3,238,100 0.8612 0.860 0.860 0.880 0.790 0.920 3,760,000 0.8612 -5.49%
2024-08-19 0 0.910 0.900 0.910 0.840 0.930 4,860,000 4,373,100 0.8998 0.910 0.900 0.910 0.840 0.930 4,860,000 0.8998 9.64%
2024-08-16 0 0.830 0.820 0.830 0.810 0.870 9,760,000 8,240,200 0.8443 0.830 0.820 0.830 0.810 0.870 9,760,000 0.8443 5.06%
2024-08-15 0 0.790 0.790 0.810 0.760 0.890 4,260,000 3,574,600 0.8391 0.790 0.790 0.810 0.760 0.890 4,260,000 0.8391 0.00%
2024-08-14 0 0.790 0.780 0.790 0.700 0.830 2,780,000 2,114,600 0.7606 0.790 0.780 0.790 0.700 0.830 2,780,000 0.7606 8.22%
2024-08-13 0 0.730 0.710 0.730 0.660 0.730 2,600,000 1,780,800 0.6849 0.730 0.710 0.730 0.660 0.730 2,600,000 0.6849 8.96%
2024-08-12 0 0.670 0.640 0.670 0.630 0.670 650,000 428,500 0.6592 0.670 0.640 0.670 0.630 0.670 650,000 0.6592 6.35%
2024-08-09 0 0.630 0.620 0.650 0.620 0.630 8,740,000 5,473,100 0.6262 0.630 0.620 0.650 0.620 0.630 8,740,000 0.6262 1.61%
2024-08-08 0 0.620 0.600 0.620 0.600 0.650 1,020,000 645,400 0.6327 0.620 0.600 0.620 0.600 0.650 1,020,000 0.6327 -4.62%
2024-08-07 0 0.650 0.650 0.660 0.650 0.680 510,000 331,900 0.6508 0.650 0.650 0.660 0.650 0.680 510,000 0.6508 0.00%
2024-08-06 0 0.650 0.640 0.650 0.630 0.650 990,000 633,800 0.6402 0.650 0.640 0.650 0.630 0.650 990,000 0.6402 3.17%
2024-08-05 0 0.630 0.630 0.650 0.630 0.660 980,000 624,800 0.6376 0.630 0.630 0.650 0.630 0.660 980,000 0.6376 0.00%
2024-08-02 0 0.630 0.620 0.640 0.630 0.630 190,000 119,700 0.6300 0.630 0.620 0.640 0.630 0.630 190,000 0.6300 0.00%
2024-08-01 0 0.630 0.630 0.640 0.620 0.680 3,050,000 1,947,000 0.6384 0.630 0.630 0.640 0.620 0.680 3,050,000 0.6384 3.28%
2024-07-31 0 0.610 0.600 0.620 0.600 0.630 1,510,000 923,300 0.6115 0.610 0.600 0.620 0.600 0.630 1,510,000 0.6115 3.39%
2024-07-30 0 0.590 0.590 0.610 0.590 0.590 350,000 206,500 0.5900 0.590 0.590 0.610 0.590 0.590 350,000 0.5900 -1.67%
2024-07-29 0 0.600 0.590 0.600 0.600 0.600 1,100,000 660,000 0.6000 0.600 0.590 0.600 0.600 0.600 1,100,000 0.6000 0.00%
2024-07-26 0 0.600 0.590 0.600 0.590 0.600 1,330,000 786,100 0.5911 0.600 0.590 0.600 0.590 0.600 1,330,000 0.5911 1.69%
2024-07-25 0 0.590 0.580 0.590 0.590 0.600 500,000 298,200 0.5964 0.590 0.580 0.590 0.590 0.600 500,000 0.5964 0.00%
2024-07-24 0 0.590 0.590 0.600 0.590 0.590 4,310,000 2,542,900 0.5900 0.590 0.590 0.600 0.590 0.590 4,310,000 0.5900 -1.67%
2024-07-23 0 0.600 0.590 0.610 0.590 0.610 3,200,000 1,920,000 0.6000 0.600 0.590 0.610 0.590 0.610 3,200,000 0.6000 0.00%
2024-07-22 0 0.600 0.590 0.610 0.600 0.600 3,330,000 1,998,000 0.6000 0.600 0.590 0.610 0.600 0.600 3,330,000 0.6000 0.00%
2024-07-19 0 0.600 0.590 0.600 0.590 0.600 1,910,000 1,145,800 0.5999 0.600 0.590 0.600 0.590 0.600 1,910,000 0.5999 0.00%
2024-07-18 0 0.600 0.580 0.600 0.580 0.600 5,660,000 3,344,400 0.5909 0.600 0.580 0.600 0.580 0.600 5,660,000 0.5909 1.69%
2024-07-17 0 0.590 0.580 0.610 0.580 0.600 5,450,000 3,217,600 0.5904 0.590 0.580 0.610 0.580 0.600 5,450,000 0.5904 -1.67%
2024-07-16 0 0.600 0.600 0.620 0.590 0.610 8,660,000 5,195,000 0.5999 0.600 0.600 0.620 0.590 0.610 8,660,000 0.5999 -1.64%
2024-07-15 0 0.610 0.600 0.610 0.600 0.610 430,000 258,100 0.6002 0.610 0.600 0.610 0.600 0.610 430,000 0.6002 1.67%
2024-07-12 0 0.600 0.590 0.610 0.570 0.600 860,000 509,200 0.5921 0.600 0.590 0.610 0.570 0.600 860,000 0.5921 1.69%
2024-07-11 0 0.590 0.580 0.600 0.570 0.590 3,720,000 2,161,300 0.5810 0.590 0.580 0.600 0.570 0.590 3,720,000 0.5810 0.00%
2024-07-10 0 0.590 0.580 0.590 0.580 0.600 1,290,000 749,600 0.5811 0.590 0.580 0.590 0.580 0.600 1,290,000 0.5811 1.72%
2024-07-09 0 0.580 0.580 0.590 0.580 0.580 1,260,000 730,800 0.5800 0.580 0.580 0.590 0.580 0.580 1,260,000 0.5800 0.00%
2024-07-08 0 0.580 0.580 0.600 0.580 0.590 110,000 64,700 0.5882 0.580 0.580 0.600 0.580 0.590 110,000 0.5882 -1.69%
2024-07-05 0 0.590 0.590 0.600 0.590 0.600 210,000 124,700 0.5938 0.590 0.590 0.600 0.590 0.600 210,000 0.5938 -1.67%
2024-07-04 0 0.600 0.590 0.600 0.590 0.630 2,630,000 1,559,700 0.5930 0.600 0.590 0.600 0.590 0.630 2,630,000 0.5930 1.69%
2024-07-03 0 0.590 0.580 0.600 0.580 0.590 6,330,000 3,720,400 0.5877 0.590 0.580 0.600 0.580 0.590 6,330,000 0.5877 1.72%
2024-07-02 0 0.580 0.580 0.590 0.580 0.600 270,000 156,900 0.5811 0.580 0.580 0.590 0.580 0.600 270,000 0.5811 -3.33%
2024-06-28 0 0.600 0.580 0.600 0.570 0.600 30,000 17,400 0.5800 0.600 0.580 0.600 0.570 0.600 30,000 0.5800 1.69%
2024-06-27 0 0.590 0.570 0.590 0.570 0.590 160,000 93,000 0.5813 0.590 0.570 0.590 0.570 0.590 160,000 0.5813 1.72%
2024-06-26 0 0.580 0.570 0.600 0.580 0.580 300,000 174,000 0.5800 0.580 0.570 0.600 0.580 0.580 300,000 0.5800 0.00%
2024-06-25 0 0.580 0.580 0.590 0.580 0.580 620,000 359,600 0.5800 0.580 0.580 0.590 0.580 0.580 620,000 0.5800 0.00%
2024-06-24 0 0.580 0.570 0.580 0.570 0.580 4,420,000 2,561,900 0.5796 0.580 0.570 0.580 0.570 0.580 4,420,000 0.5796 -3.33%
2024-06-21 0 0.600 0.580 0.600 0.590 0.600 7,660,000 4,594,900 0.5999 0.600 0.580 0.600 0.590 0.600 7,660,000 0.5999 1.69%
2024-06-20 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.590 0.580 0.590 0.590 0.590 10,000 0.5900 -1.67%
2024-06-19 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2024-06-18 0 0.600 0.590 0.610 0.580 0.600 490,000 289,700 0.5912 0.600 0.590 0.610 0.580 0.600 490,000 0.5912 3.45%
2024-06-17 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2024-06-14 0 0.580 0.580 0.600 0.580 0.580 220,000 127,600 0.5800 0.580 0.580 0.600 0.580 0.580 220,000 0.5800 0.00%
2024-06-13 0 0.580 0.580 0.610 0.580 0.590 500,000 292,700 0.5854 0.580 0.580 0.610 0.580 0.590 500,000 0.5854 -3.33%
2024-06-12 0 0.600 0.590 0.600 0.590 0.640 12,630,000 7,798,200 0.6174 0.600 0.590 0.600 0.590 0.640 12,630,000 0.6174 1.69%
2024-06-11 0 0.590 0.580 0.620 0.540 0.760 8,430,000 5,064,000 0.6007 0.590 0.580 0.620 0.540 0.760 8,430,000 0.6007 3.51%
2024-06-07 0 0.570 0.570 0.580 0.570 0.580 1,770,000 1,022,300 0.5776 0.570 0.570 0.580 0.570 0.580 1,770,000 0.5776 -3.39%
2024-06-06 0 0.590 0.570 0.600 0.590 0.600 160,000 94,500 0.5906 0.590 0.570 0.600 0.590 0.600 160,000 0.5906 0.00%
2024-06-05 0 0.590 0.580 0.610 0.590 0.590 110,000 64,900 0.5900 0.590 0.580 0.610 0.590 0.590 110,000 0.5900 -1.67%
2024-06-04 0 0.600 0.590 0.610 0.590 0.610 220,000 133,400 0.6064 0.600 0.590 0.610 0.590 0.610 220,000 0.6064 -1.64%
2024-06-03 0 0.610 0.590 0.610 0.580 0.610 5,650,000 3,390,800 0.6001 0.610 0.590 0.610 0.580 0.610 5,650,000 0.6001 5.17%
2024-05-31 0 0.580 0.570 0.590 0.570 0.580 9,250,000 5,361,800 0.5797 0.580 0.570 0.590 0.570 0.580 9,250,000 0.5797 0.00%
2024-05-30 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.580 0.580 0.600 0.580 0.580 50,000 0.5800 0.00%
2024-05-29 0 0.580 0.570 0.600 0.570 0.590 670,000 388,500 0.5799 0.580 0.570 0.600 0.570 0.590 670,000 0.5799 -1.69%
2024-05-28 0 0.590 0.590 0.610 0.590 0.600 820,000 495,400 0.6041 0.590 0.590 0.610 0.590 0.600 820,000 0.6041 -3.28%
2024-05-27 0 0.610 0.590 0.620 0.570 0.610 9,410,000 5,655,800 0.6010 0.610 0.590 0.620 0.570 0.610 9,410,000 0.6010 1.67%
2024-05-24 0 0.600 0.590 0.600 0.590 0.630 5,020,000 3,107,700 0.6191 0.600 0.590 0.600 0.590 0.630 5,020,000 0.6191 0.00%
2024-05-23 0 0.600 0.580 0.600 0.580 0.620 380,000 228,400 0.6011 0.600 0.580 0.600 0.580 0.620 380,000 0.6011 0.00%
2024-05-22 0 0.600 0.590 0.610 0.590 0.620 300,000 179,800 0.5993 0.600 0.590 0.610 0.590 0.620 300,000 0.5993 0.00%
2024-05-21 0 0.600 0.600 0.610 0.590 0.680 1,950,000 1,205,500 0.6182 0.600 0.600 0.610 0.590 0.680 1,950,000 0.6182 -7.69%
2024-05-20 0 0.650 0.630 0.650 0.600 0.680 870,000 540,500 0.6213 0.650 0.630 0.650 0.600 0.680 870,000 0.6213 -2.99%
2024-05-17 0 0.670 0.650 0.670 0.640 0.690 6,980,000 4,630,200 0.6634 0.670 0.650 0.670 0.640 0.690 6,980,000 0.6634 3.08%
2024-05-16 0 0.650 0.650 0.660 0.590 0.650 5,560,000 3,478,700 0.6257 0.650 0.650 0.660 0.590 0.650 5,560,000 0.6257 14.04%
2024-05-14 0 0.570 0.570 0.590 0.570 0.590 1,080,000 630,100 0.5834 0.570 0.570 0.590 0.570 0.590 1,080,000 0.5834 0.00%
2024-05-13 0 0.570 0.570 0.590 0.570 0.590 490,000 283,900 0.5794 0.570 0.570 0.590 0.570 0.590 490,000 0.5794 -3.39%
2024-05-10 0 0.590 0.570 0.600 0.570 0.590 510,000 298,800 0.5859 0.590 0.570 0.600 0.570 0.590 510,000 0.5859 0.00%
2024-05-09 0 0.590 0.560 0.590 0.570 0.590 2,930,000 1,696,300 0.5789 0.590 0.560 0.590 0.570 0.590 2,930,000 0.5789 1.72%
2024-05-08 0 0.580 0.570 0.590 0.580 0.600 4,320,000 2,579,400 0.5971 0.580 0.570 0.590 0.580 0.600 4,320,000 0.5971 -1.69%
2024-05-07 0 0.590 0.560 0.600 0.580 0.590 110,000 64,400 0.5855 0.590 0.560 0.600 0.580 0.590 110,000 0.5855 1.72%
2024-05-06 0 0.580 0.570 0.590 0.540 0.590 10,640,000 6,165,800 0.5795 0.580 0.570 0.590 0.540 0.590 10,640,000 0.5795 1.75%
2024-05-03 0 0.570 0.570 0.590 0.570 0.600 14,650,000 8,469,000 0.5781 0.570 0.570 0.590 0.570 0.600 14,650,000 0.5781 1.79%
2024-05-02 0 0.560 0.550 0.590 0.560 0.580 1,220,000 696,300 0.5707 0.560 0.550 0.590 0.560 0.580 1,220,000 0.5707 -3.45%
2024-04-30 0 0.580 0.570 0.580 0.580 0.620 890,000 524,200 0.5890 0.580 0.570 0.580 0.580 0.620 890,000 0.5890 -6.45%
2024-04-29 0 0.620 0.610 0.620 0.580 0.620 7,060,000 4,278,400 0.6060 0.620 0.610 0.620 0.580 0.620 7,060,000 0.6060 3.33%
2024-04-26 0 0.600 0.600 0.620 0.600 0.610 150,000 90,700 0.6047 0.600 0.600 0.620 0.600 0.610 150,000 0.6047 1.69%
2024-04-25 0 0.590 0.590 0.610 0.590 0.610 2,030,000 1,218,500 0.6002 0.590 0.590 0.610 0.590 0.610 2,030,000 0.6002 -3.28%
2024-04-24 0 0.610 0.590 0.610 0.580 0.610 2,340,000 1,402,800 0.5995 0.610 0.590 0.610 0.580 0.610 2,340,000 0.5995 1.67%
2024-04-23 0 0.600 0.580 0.600 0.560 0.620 1,450,000 875,100 0.6035 0.600 0.580 0.600 0.560 0.620 1,450,000 0.6035 7.14%
2024-04-22 0 0.560 0.560 0.580 0.530 0.600 1,920,000 1,097,400 0.5716 0.560 0.560 0.580 0.530 0.600 1,920,000 0.5716 -6.67%
2024-04-19 0 0.600 0.600 0.620 0.600 0.600 1,440,000 864,000 0.6000 0.600 0.600 0.620 0.600 0.600 1,440,000 0.6000 0.00%
2024-04-18 0 0.600 0.600 0.620 0.580 0.600 2,190,000 1,306,700 0.5967 0.600 0.600 0.620 0.580 0.600 2,190,000 0.5967 0.00%
2024-04-17 0 0.600 0.600 0.620 0.600 0.620 580,000 353,700 0.6098 0.600 0.600 0.620 0.600 0.620 580,000 0.6098 -3.23%
2024-04-16 0 0.620 0.610 0.620 0.620 0.630 80,000 49,800 0.6225 0.620 0.610 0.620 0.620 0.630 80,000 0.6225 -3.12%
2024-04-15 0 0.640 0.630 0.640 0.610 0.650 440,000 281,700 0.6402 0.640 0.630 0.640 0.610 0.650 440,000 0.6402 1.59%
2024-04-12 0 0.630 0.620 0.640 0.610 0.630 630,000 393,100 0.6240 0.630 0.620 0.640 0.610 0.630 630,000 0.6240 -1.56%
2024-04-11 0 0.640 0.620 0.640 0.600 0.660 450,000 290,100 0.6447 0.640 0.620 0.640 0.600 0.660 450,000 0.6447 3.23%
2024-04-10 0 0.620 0.610 0.630 0.610 0.630 450,000 277,300 0.6162 0.620 0.610 0.630 0.610 0.630 450,000 0.6162 -1.59%
2024-04-09 0 0.630 0.600 0.630 0.600 0.680 4,500,000 2,863,600 0.6364 0.630 0.600 0.630 0.600 0.680 4,500,000 0.6364 -4.55%
2024-04-08 0 0.660 0.640 0.660 0.640 0.670 3,090,000 2,030,600 0.6572 0.660 0.640 0.660 0.640 0.670 3,090,000 0.6572 -1.49%
2024-04-05 0 0.670 0.660 0.690 0.670 0.690 810,000 547,600 0.6760 0.670 0.660 0.690 0.670 0.690 810,000 0.6760 -2.90%
2024-04-03 0 0.690 0.690 0.700 0.650 0.790 6,120,000 4,427,200 0.7234 0.690 0.690 0.700 0.650 0.790 6,120,000 0.7234 -1.43%
2024-04-02 0 0.700 0.690 0.700 0.580 0.750 11,790,000 7,957,400 0.6749 0.700 0.690 0.700 0.580 0.750 11,790,000 0.6749 20.69%
2024-03-28 0 0.580 0.570 0.580 0.550 0.600 1,310,000 752,900 0.5747 0.580 0.570 0.580 0.550 0.600 1,310,000 0.5747 -1.69%
2024-03-27 0 0.590 0.580 0.600 0.550 0.600 10,210,000 5,925,500 0.5804 0.590 0.580 0.600 0.550 0.600 10,210,000 0.5804 3.51%
2024-03-26 0 0.570 0.570 0.580 0.570 0.630 2,670,000 1,590,700 0.5958 0.570 0.570 0.580 0.570 0.630 2,670,000 0.5958 -9.52%
2024-03-25 0 0.630 0.620 0.640 0.630 0.640 560,000 355,100 0.6341 0.630 0.620 0.640 0.630 0.640 560,000 0.6341 0.00%
2024-03-22 0 0.630 0.630 0.640 0.620 0.650 560,000 352,600 0.6296 0.630 0.630 0.640 0.620 0.650 560,000 0.6296 -3.08%
2024-03-21 0 0.650 0.630 0.650 0.630 0.650 17,490,000 11,110,300 0.6352 0.650 0.630 0.650 0.630 0.650 17,490,000 0.6352 1.56%
2024-03-20 0 0.640 0.630 0.640 0.610 0.650 8,490,000 5,502,300 0.6481 0.640 0.630 0.640 0.610 0.650 8,490,000 0.6481 0.00%
2024-03-19 0 0.640 0.630 0.650 0.600 0.660 2,140,000 1,390,800 0.6499 0.640 0.630 0.650 0.600 0.660 2,140,000 0.6499 0.00%
2024-03-18 0 0.640 0.640 0.650 0.640 0.660 2,490,000 1,620,800 0.6509 0.640 0.640 0.650 0.640 0.660 2,490,000 0.6509 0.00%
2024-03-15 0 0.640 0.640 0.650 0.590 0.680 5,330,000 3,402,200 0.6383 0.640 0.640 0.650 0.590 0.680 5,330,000 0.6383 -5.88%
2024-03-14 0 0.680 0.660 0.680 0.670 0.720 6,560,000 4,502,200 0.6863 0.680 0.660 0.680 0.670 0.720 6,560,000 0.6863 -1.45%
2024-03-13 0 0.690 0.680 0.690 0.650 0.700 8,200,000 5,501,200 0.6709 0.690 0.680 0.690 0.650 0.700 8,200,000 0.6709 7.81%
2024-03-12 0 0.640 0.640 0.650 0.610 0.740 24,910,000 16,890,500 0.6781 0.640 0.640 0.650 0.610 0.740 24,910,000 0.6781 3.23%
2024-03-11 0 0.620 0.620 0.630 0.550 0.690 70,090,000 45,372,200 0.6473 0.620 0.620 0.630 0.550 0.690 70,090,000 0.6473 5.08%
2024-03-08 0 0.590 0.580 0.590 0.480 0.730 96,680,000 58,954,900 0.6098 0.590 0.580 0.590 0.480 0.730 96,680,000 0.6098

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top