Palasino Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02536  2024-03-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 2.160 2.160 2.310 2.160 2.230 2,408,000 5,296,970 2.1997 2.160 2.160 2.310 2.160 2.230 2,408,000 2.1997 -1.82%
2025-12-30 0 2.200 2.160 2.310 2.200 2.250 2,207 4,907 2.2234 2.200 2.160 2.310 2.200 2.250 2,207 2.2234 -5.58%
2025-12-29 0 2.330 2.250 2.400 2.200 2.470 13,000 29,160 2.2431 2.330 2.250 2.400 2.200 2.470 13,000 2.2431 -2.51%
2025-12-24 0 2.390 2.180 2.390 - - 0 0 - 2.390 2.180 2.390 - - 0 - -0.42%
2025-12-23 0 2.400 2.180 2.400 2.250 2.500 2,826,000 7,063,640 2.4995 2.400 2.180 2.400 2.250 2.500 2,826,000 2.4995 -4.00%
2025-12-22 0 2.500 2.190 2.500 - - 0 0 - 2.500 2.190 2.500 - - 0 - 0.00%
2025-12-19 0 2.500 2.400 2.500 - - 1,000 2,560 2.5600 2.500 2.400 2.500 - - 1,000 2.5600 -3.47%
2025-12-18 0 2.590 2.450 2.590 2.410 2.590 236,000 593,470 2.5147 2.590 2.450 2.590 2.410 2.590 236,000 2.5147 7.47%
2025-12-17 0 2.410 2.150 2.440 - - 0 0 - 2.410 2.150 2.440 - - 0 - 0.00%
2025-12-16 0 2.410 2.150 2.410 2.410 2.410 1,000 2,410 2.4100 2.410 2.150 2.410 2.410 2.410 1,000 2.4100 0.00%
2025-12-15 0 2.410 2.150 2.400 2.410 2.410 835,000 2,012,350 2.4100 2.410 2.150 2.400 2.410 2.410 835,000 2.4100 0.00%
2025-12-12 0 2.410 2.150 2.410 2.420 2.420 410,000 992,200 2.4200 2.410 2.150 2.410 2.420 2.420 410,000 2.4200 4.78%
2025-12-11 0 2.300 2.150 2.300 2.270 2.360 18,000 41,430 2.3017 2.300 2.150 2.300 2.270 2.360 18,000 2.3017 5.50%
2025-12-10 0 2.180 2.180 2.240 2.150 2.170 8,000 17,350 2.1688 2.180 2.180 2.240 2.150 2.170 8,000 2.1688 -5.22%
2025-12-09 0 2.300 2.150 2.300 - - 0 0 - 2.300 2.150 2.300 - - 0 - -0.86%
2025-12-08 0 2.320 2.150 2.460 2.320 2.320 25,000 58,000 2.3200 2.320 2.150 2.460 2.320 2.320 25,000 2.3200 0.00%
2025-12-05 0 2.320 2.300 2.350 2.300 2.320 1,541,000 3,564,500 2.3131 2.320 2.300 2.350 2.300 2.320 1,541,000 2.3131 0.87%
2025-12-04 0 2.300 2.220 2.400 2.240 2.400 1,136,000 2,596,240 2.2854 2.300 2.220 2.400 2.240 2.400 1,136,000 2.2854 -4.17%
2025-12-03 0 2.400 2.130 2.400 - - 0 0 - 2.400 2.130 2.400 - - 0 - 0.00%
2025-12-02 0 2.400 2.130 2.500 2.400 2.400 795,000 1,908,000 2.4000 2.400 2.130 2.500 2.400 2.400 795,000 2.4000 0.00%
2025-12-01 0 2.400 2.130 2.400 - - 0 0 - 2.400 2.130 2.400 - - 0 - 0.00%
2025-11-28 0 2.400 2.160 2.470 2.400 2.400 410,000 984,000 2.4000 2.400 2.160 2.470 2.400 2.400 410,000 2.4000 -2.83%
2025-11-27 0 2.470 2.160 2.470 2.500 2.500 3,000 7,500 2.5000 2.470 2.160 2.470 2.500 2.500 3,000 2.5000 4.22%
2025-11-26 0 2.370 2.150 2.460 - - 0 0 - 2.370 2.150 2.460 - - 0 - 0.00%
2025-11-25 0 2.370 2.120 2.390 2.020 2.430 854,000 2,010,840 2.3546 2.370 2.120 2.390 2.020 2.430 854,000 2.3546 3.04%
2025-11-24 0 2.300 2.020 2.470 2.280 2.350 1,479,000 3,444,090 2.3287 2.300 2.020 2.470 2.280 2.350 1,479,000 2.3287 -2.13%
2025-11-21 0 2.350 2.160 2.350 2.200 2.410 26,000 59,630 2.2935 2.350 2.160 2.350 2.200 2.410 26,000 2.2935 -5.62%
2025-11-20 0 2.490 2.250 2.490 2.490 2.490 1,000 2,490 2.4900 2.490 2.250 2.490 2.490 2.490 1,000 2.4900 5.96%
2025-11-19 0 2.350 2.160 2.350 2.040 2.430 99,000 210,010 2.1213 2.350 2.160 2.350 2.040 2.430 99,000 2.1213 -2.89%
2025-11-18 0 2.420 2.260 2.420 2.290 2.450 35,000 80,490 2.2997 2.420 2.260 2.420 2.290 2.450 35,000 2.2997 1.26%
2025-11-17 0 2.390 2.160 2.390 2.150 2.390 426,000 951,320 2.2331 2.390 2.160 2.390 2.150 2.390 426,000 2.2331 -9.47%
2025-11-14 0 2.640 2.520 2.640 2.670 2.680 3,000 8,030 2.6767 2.640 2.520 2.640 2.670 2.680 3,000 2.6767 -1.49%
2025-11-13 0 2.680 2.550 2.680 2.680 2.930 19,000 53,770 2.8300 2.680 2.550 2.680 2.680 2.930 19,000 2.8300 -3.94%
2025-11-12 0 2.790 2.790 2.830 2.790 2.790 8,000 22,320 2.7900 2.790 2.790 2.830 2.790 2.790 8,000 2.7900 0.00%
2025-11-11 0 2.790 2.670 2.800 2.630 2.850 2,604,000 7,166,380 2.7521 2.790 2.670 2.800 2.630 2.850 2,604,000 2.7521 5.28%
2025-11-10 0 2.650 - 2.650 2.650 2.650 1,000 2,650 2.6500 2.650 - 2.650 2.650 2.650 1,000 2.6500 -3.28%
2025-11-07 0 2.740 2.350 2.740 - - 0 0 - 2.740 2.350 2.740 - - 0 - -0.36%
2025-11-06 0 2.750 2.280 2.750 - - 0 0 - 2.750 2.280 2.750 - - 0 - 0.00%
2025-11-05 0 2.750 2.590 2.720 2.140 2.830 49,000 129,130 2.6353 2.750 2.590 2.720 2.140 2.830 49,000 2.6353 2.61%
2025-11-04 0 2.680 - 2.680 2.600 2.740 8,000 21,360 2.6700 2.680 - 2.680 2.600 2.740 8,000 2.6700 -2.19%
2025-11-03 0 2.740 2.670 2.920 2.420 2.740 1,912,000 4,905,540 2.5657 2.740 2.670 2.920 2.420 2.740 1,912,000 2.5657 14.64%
2025-10-31 0 2.390 2.390 2.470 2.390 2.400 2,389,000 5,710,420 2.3903 2.390 2.390 2.470 2.390 2.400 2,389,000 2.3903 0.00%
2025-10-30 0 2.390 2.380 2.400 2.380 2.390 2,555,000 6,095,600 2.3858 2.390 2.380 2.400 2.380 2.390 2,555,000 2.3858 0.00%
2025-10-28 0 2.390 2.200 2.390 2.390 2.400 2,112,000 5,048,000 2.3902 2.390 2.200 2.390 2.390 2.400 2,112,000 2.3902 -0.42%
2025-10-27 0 2.400 2.030 2.400 2.350 2.430 1,290,000 3,063,150 2.3745 2.400 2.030 2.400 2.350 2.430 1,290,000 2.3745 0.84%
2025-10-24 0 2.380 2.210 2.380 2.190 2.400 21,192,000 50,013,440 2.3600 2.380 2.210 2.380 2.190 2.400 21,192,000 2.3600 3.48%
2025-10-23 0 2.300 2.100 2.300 2.260 2.400 2,726,000 6,190,390 2.2709 2.300 2.100 2.300 2.260 2.400 2,726,000 2.2709 1.77%
2025-10-22 0 2.260 2.100 2.290 2.220 2.260 2,258,000 5,036,830 2.2307 2.260 2.100 2.290 2.220 2.260 2,258,000 2.2307 -0.44%
2025-10-21 0 2.270 2.210 2.270 1.910 2.300 41,000 93,230 2.2739 2.270 2.210 2.270 1.910 2.300 41,000 2.2739 1.79%
2025-10-20 0 2.230 2.230 2.260 2.220 2.300 146,792 332,133 2.2626 2.230 2.230 2.260 2.220 2.300 146,792 2.2626 -0.45%
2025-10-17 0 2.240 - 2.240 2.240 2.390 4,559,000 10,275,500 2.2539 2.240 - 2.240 2.240 2.390 4,559,000 2.2539 -1.32%
2025-10-16 0 2.270 2.240 2.270 2.270 2.280 4,541,000 10,353,340 2.2800 2.270 2.240 2.270 2.270 2.280 4,541,000 2.2800 -0.87%
2025-10-15 0 2.290 - 2.290 2.220 2.290 713,000 1,618,580 2.2701 2.290 - 2.290 2.220 2.290 713,000 2.2701 0.00%
2025-10-14 0 2.290 2.020 2.300 2.210 2.320 4,419,000 10,221,190 2.3130 2.290 2.020 2.300 2.210 2.320 4,419,000 2.3130 2.69%
2025-10-13 0 2.230 2.230 2.240 2.180 2.300 11,680,000 25,918,590 2.2191 2.230 2.230 2.240 2.180 2.300 11,680,000 2.2191 1.83%
2025-10-10 0 2.190 2.020 2.400 2.010 2.190 8,000 17,310 2.1638 2.190 2.020 2.400 2.010 2.190 8,000 2.1638 0.00%
2025-10-09 0 2.190 1.960 2.190 2.200 2.220 43,000 95,360 2.2177 2.190 1.960 2.190 2.200 2.220 43,000 2.2177 -0.45%
2025-10-08 0 2.200 2.000 2.200 2.200 2.220 1,467,000 3,236,100 2.2059 2.200 2.000 2.200 2.200 2.220 1,467,000 2.2059 -0.90%
2025-10-06 0 2.220 1.910 2.220 1.840 2.230 58,000 109,910 1.8950 2.220 1.910 2.220 1.840 2.230 58,000 1.8950 5.71%
2025-10-03 0 2.100 1.800 2.100 2.100 2.100 2,000 4,200 2.1000 2.100 1.800 2.100 2.100 2.100 2,000 2.1000 -2.78%
2025-10-02 0 2.160 1.880 2.160 1.810 2.170 22,000 43,160 1.9618 2.160 1.880 2.160 1.810 2.170 22,000 1.9618 -1.37%
2025-09-30 0 2.190 2.100 2.190 2.100 2.190 3,000 6,390 2.1300 2.190 2.100 2.190 2.100 2.190 3,000 2.1300 2.34%
2025-09-29 0 2.140 1.900 2.230 2.050 2.250 616,000 1,336,790 2.1701 2.140 1.900 2.230 2.050 2.250 616,000 2.1701 -6.55%
2025-09-26 0 2.290 2.170 2.290 2.170 2.290 6,000 13,270 2.2117 2.290 2.170 2.290 2.170 2.290 6,000 2.2117 5.05%
2025-09-25 0 2.180 2.170 2.180 - - 0 0 - 2.180 2.170 2.180 - - 0 - 0.00%
2025-09-24 0 2.180 2.170 2.290 2.180 2.200 18,000 39,580 2.1989 2.180 2.170 2.290 2.180 2.200 18,000 2.1989 -1.80%
2025-09-23 0 2.220 2.170 - - - 0 0 - 2.220 2.170 - - - 0 - 0.00%
2025-09-22 0 2.220 2.200 2.450 - - 0 0 - 2.220 2.200 2.450 - - 0 - 0.00%
2025-09-19 0 2.220 2.170 2.350 2.200 2.300 200,000 451,750 2.2588 2.220 2.170 2.350 2.200 2.300 200,000 2.2588 -5.53%
2025-09-18 0 2.350 2.300 2.480 2.350 2.480 730,000 1,729,670 2.3694 2.350 2.300 2.480 2.350 2.480 730,000 2.3694 -8.20%
2025-09-17 0 2.560 2.190 2.560 2.300 2.720 80,000 201,190 2.5149 2.560 2.190 2.560 2.300 2.720 80,000 2.5149 11.30%
2025-09-16 0 2.300 2.170 2.360 2.210 2.300 132,000 302,700 2.2932 2.300 2.170 2.360 2.210 2.300 132,000 2.2932 4.07%
2025-09-15 0 2.210 2.200 2.340 2.200 2.360 45,000 104,780 2.3284 2.210 2.200 2.340 2.200 2.360 45,000 2.3284 -6.36%
2025-09-12 0 2.360 2.160 2.460 2.310 2.370 53,000 124,770 2.3542 2.360 2.160 2.460 2.310 2.370 53,000 2.3542 -4.07%
2025-09-11 0 2.460 - 2.460 2.460 2.460 1,286,000 3,163,560 2.4600 2.460 - 2.460 2.460 2.460 1,286,000 2.4600 0.00%
2025-09-10 0 2.460 2.420 2.490 - - 0 0 - 2.460 2.420 2.490 - - 0 - 0.00%
2025-09-09 0 2.460 2.180 2.460 - - 0 0 - 2.460 2.180 2.460 - - 0 - 0.00%
2025-09-08 0 2.460 2.160 2.460 2.370 2.600 348,000 860,820 2.4736 2.460 2.160 2.460 2.370 2.600 348,000 2.4736 3.36%
2025-09-05 0 2.380 2.000 2.380 2.100 2.380 46,000 99,610 2.1654 2.380 2.000 2.380 2.100 2.380 46,000 2.1654 8.18%
2025-09-04 0 2.200 1.110 2.280 2.200 2.280 75,000 165,470 2.2063 2.200 1.110 2.280 2.200 2.280 75,000 2.2063 -3.93%
2025-09-03 0 2.290 1.240 2.300 2.290 2.360 1,298,000 3,062,040 2.3590 2.290 1.240 2.300 2.290 2.360 1,298,000 2.3590 -2.97%
2025-09-02 0 2.360 - 2.380 2.360 2.360 1,280,000 3,020,800 2.3600 2.360 - 2.380 2.360 2.360 1,280,000 2.3600 0.38%
2025-09-01 0 2.380 2.320 2.450 2.320 2.600 4,492,000 11,438,650 2.5464 2.351 2.292 2.420 2.292 2.568 4,547,410 2.5154 -0.42%
2025-08-29 0 2.390 2.230 2.510 - - 0 0 - 2.361 2.203 2.479 - - 0 - 0.00%
2025-08-28 0 2.390 2.230 2.560 - - 0 0 - 2.361 2.203 2.529 - - 0 - 0.00%
2025-08-27 0 2.390 2.230 2.500 - - 0 0 - 2.361 2.203 2.470 - - 0 - 0.00%
2025-08-26 0 2.390 2.390 2.520 2.390 2.600 4,000 10,190 2.5475 2.361 2.361 2.489 2.361 2.568 4,049 2.5165 -3.63%
2025-08-25 0 2.480 - 2.480 - - 0 0 - 2.450 - 2.450 - - 0 - 0.00%
2025-08-22 0 2.480 2.250 2.600 2.470 2.500 1,662,000 4,154,810 2.4999 2.450 2.223 2.568 2.440 2.470 1,682,501 2.4694 0.40%
2025-08-21 0 2.470 2.250 2.470 2.230 2.470 13,000 29,940 2.3031 2.440 2.223 2.440 2.203 2.440 13,160 2.2750 7.39%
2025-08-20 0 2.300 2.220 2.300 - - 614 1,338 2.1792 2.272 2.193 2.272 - - 622 2.1526 -2.95%
2025-08-19 0 2.370 2.230 2.470 - - 0 0 - 2.341 2.203 2.440 - - 0 - 0.00%
2025-08-18 0 2.370 2.220 2.480 - - 0 0 - 2.341 2.193 2.450 - - 0 - 0.00%
2025-08-15 0 2.370 2.230 2.480 - - 0 0 - 2.341 2.203 2.450 - - 0 - 0.00%
2025-08-14 0 2.370 2.370 2.450 2.360 2.370 10,000 23,640 2.3640 2.341 2.341 2.420 2.331 2.341 10,123 2.3352 -4.82%
2025-08-13 0 2.490 2.220 2.490 2.490 2.490 6,000 14,940 2.4900 2.460 2.193 2.460 2.460 2.460 6,074 2.4597 0.00%
2025-08-12 0 2.490 2.340 2.500 2.390 2.490 43,000 104,690 2.4347 2.460 2.311 2.470 2.361 2.460 43,530 2.4050 -1.19%
2025-08-11 0 2.520 2.280 2.510 2.510 2.520 55,000 138,570 2.5195 2.489 2.252 2.479 2.479 2.489 55,678 2.4888 -1.18%
2025-08-08 0 2.550 2.360 2.570 2.550 2.550 400,000 1,020,000 2.5500 2.519 2.331 2.539 2.519 2.519 404,934 2.5189 -1.16%
2025-08-07 0 2.580 2.280 2.580 2.590 2.590 1,000 2,590 2.5900 2.549 2.252 2.549 2.558 2.558 1,012 2.5584 -1.15%
2025-08-06 0 2.610 2.390 2.610 2.220 2.610 118,000 282,570 2.3947 2.578 2.361 2.578 2.193 2.578 119,456 2.3655 -0.38%
2025-08-05 0 2.620 - 2.640 2.590 2.640 1,340,000 3,513,330 2.6219 2.588 - 2.608 2.558 2.608 1,356,529 2.5899 1.16%
2025-08-04 0 2.590 - 2.590 2.590 2.590 2,614 6,770 2.5899 2.558 - 2.558 2.558 2.558 2,646 2.5583 -0.77%
2025-08-01 0 2.610 - 2.610 - - 0 0 - 2.578 - 2.578 - - 0 - 0.00%
2025-07-31 0 2.610 - 2.610 - - 0 0 - 2.578 - 2.578 - - 0 - -0.38%
2025-07-30 0 2.620 2.300 2.620 2.620 2.620 7,000 18,340 2.6200 2.588 2.272 2.588 2.588 2.588 7,086 2.5881 0.00%
2025-07-29 0 2.620 - 2.670 - - 0 0 - 2.588 - 2.637 - - 0 - 0.00%
2025-07-28 0 2.620 - 2.620 - - 0 0 - 2.588 - 2.588 - - 0 - 0.00%
2025-07-25 0 2.620 - 2.620 2.610 2.620 194,000 506,530 2.6110 2.588 - 2.588 2.578 2.588 196,393 2.5792 0.00%
2025-07-24 0 2.620 - 2.620 - - 0 0 - 2.588 - 2.588 - - 0 - 0.00%
2025-07-23 0 2.620 2.420 2.660 2.620 2.650 343,000 906,610 2.6432 2.588 2.391 2.628 2.588 2.618 347,231 2.6110 -1.87%
2025-07-22 0 2.670 - 2.670 2.670 2.670 500,000 1,335,000 2.6700 2.637 - 2.637 2.637 2.637 506,168 2.6375 0.75%
2025-07-21 0 2.650 - 2.670 2.650 2.650 5,000 13,250 2.6500 2.618 - 2.637 2.618 2.618 5,062 2.6177 -0.38%
2025-07-18 0 2.660 2.650 2.670 2.650 2.660 346,000 916,940 2.6501 2.628 2.618 2.637 2.618 2.628 350,268 2.6178 0.38%
2025-07-17 0 2.650 2.480 2.650 2.500 2.650 1,877,000 4,877,950 2.5988 2.618 2.450 2.618 2.470 2.618 1,900,153 2.5671 1.92%
2025-07-16 0 2.600 2.350 2.630 2.590 2.630 22,017 57,463 2.6099 2.568 2.321 2.598 2.558 2.598 22,289 2.5781 2.77%
2025-07-15 0 2.530 2.410 2.540 2.530 2.540 810,000 2,052,200 2.5336 2.499 2.381 2.509 2.499 2.509 819,991 2.5027 2.02%
2025-07-14 0 2.480 2.160 2.480 2.300 2.540 827,000 2,085,840 2.5222 2.450 2.134 2.450 2.272 2.509 837,201 2.4914 4.20%
2025-07-11 0 2.380 2.380 2.590 - - 0 0 - 2.351 2.351 2.558 - - 0 - 0.00%
2025-07-10 0 2.380 2.230 2.580 - - 0 0 - 2.351 2.203 2.549 - - 0 - 0.00%
2025-07-09 0 2.380 2.380 2.430 2.380 2.440 27,000 65,030 2.4085 2.351 2.351 2.400 2.351 2.410 27,333 2.3792 1.28%
2025-07-08 0 2.350 2.260 2.350 2.220 2.350 807,000 1,840,860 2.2811 2.321 2.232 2.321 2.193 2.321 816,954 2.2533 2.17%
2025-07-07 0 2.300 2.300 - 2.300 2.410 49,000 115,080 2.3486 2.272 2.272 - 2.272 2.381 49,604 2.3200 -5.74%
2025-07-04 0 2.440 2.370 2.470 2.440 2.470 15,000 36,750 2.4500 2.410 2.341 2.440 2.410 2.440 15,185 2.4201 0.00%
2025-07-03 0 2.440 2.420 2.490 2.440 2.510 315,000 779,610 2.4750 2.410 2.391 2.460 2.410 2.479 318,886 2.4448 -2.40%
2025-07-02 0 2.500 2.500 2.670 2.410 2.670 30,000 76,900 2.5633 2.470 2.470 2.637 2.381 2.637 30,370 2.5321 -5.66%
2025-06-30 0 2.650 2.560 2.680 2.650 2.660 606,000 1,608,900 2.6550 2.618 2.529 2.647 2.618 2.628 613,475 2.6226 -1.12%
2025-06-27 0 2.680 2.650 2.680 2.710 2.780 404,000 1,110,050 2.7476 2.647 2.618 2.647 2.677 2.746 408,983 2.7142 -0.74%
2025-06-26 0 2.700 - 2.700 - - 0 0 - 2.667 - 2.667 - - 0 - -1.10%
2025-06-25 0 2.730 2.590 2.750 2.660 2.750 4,615,000 12,631,690 2.7371 2.697 2.558 2.716 2.628 2.716 4,671,927 2.7037 5.41%
2025-06-24 0 2.590 2.580 2.760 2.590 2.630 2,000 5,220 2.6100 2.558 2.549 2.726 2.558 2.598 2,025 2.5782 -1.15%
2025-06-23 0 2.620 2.610 2.780 2.560 2.620 9,000 23,250 2.5833 2.588 2.578 2.746 2.529 2.588 9,111 2.5519 0.00%
2025-06-20 0 2.620 2.560 2.620 2.610 2.760 5,000 13,300 2.6600 2.588 2.529 2.588 2.578 2.726 5,062 2.6276 -5.07%
2025-06-19 0 2.760 2.750 2.790 2.760 2.910 95,000 274,200 2.8863 2.726 2.716 2.756 2.726 2.875 96,172 2.8511 -4.83%
2025-06-18 0 2.900 2.520 2.920 2.560 2.900 718,000 2,079,390 2.8961 2.865 2.489 2.884 2.529 2.865 726,857 2.8608 12.84%
2025-06-17 0 2.570 2.500 2.600 2.560 2.610 36,000 92,860 2.5794 2.539 2.470 2.568 2.529 2.578 36,444 2.5480 -4.10%
2025-06-16 0 2.680 2.650 2.770 2.650 2.760 22,000 59,100 2.6864 2.647 2.618 2.736 2.618 2.726 22,271 2.6536 -1.83%
2025-06-13 0 2.730 2.710 2.790 2.730 2.820 79,000 220,710 2.7938 2.697 2.677 2.756 2.697 2.786 79,974 2.7598 -5.54%
2025-06-12 0 2.890 2.830 2.960 2.890 2.900 2,000 5,790 2.8950 2.855 2.796 2.924 2.855 2.865 2,025 2.8597 -3.02%
2025-06-11 0 2.980 2.860 3.000 2.860 3.000 1,095,000 3,266,420 2.9830 2.944 2.825 2.963 2.825 2.963 1,108,507 2.9467 -0.67%
2025-06-10 0 3.000 2.820 3.000 2.830 3.100 508,000 1,523,740 2.9995 2.963 2.786 2.963 2.796 3.062 514,266 2.9629 0.00%
2025-06-09 0 3.000 2.830 3.000 2.900 3.000 1,427,000 4,256,950 2.9831 2.963 2.796 2.963 2.865 2.963 1,444,602 2.9468 1.35%
2025-06-06 0 2.960 2.780 2.990 2.960 3.000 352,000 1,055,520 2.9986 2.924 2.746 2.954 2.924 2.963 356,342 2.9621 0.00%
2025-06-05 0 2.960 2.780 2.960 2.760 3.050 420,000 1,275,080 3.0359 2.924 2.746 2.924 2.726 3.013 425,181 2.9989 0.34%
2025-06-04 0 2.950 2.760 2.950 - - 0 0 - 2.914 2.726 2.914 - - 0 - -0.67%
2025-06-03 0 2.970 2.940 3.080 2.970 2.990 12,000 35,740 2.9783 2.934 2.904 3.042 2.934 2.954 12,148 2.9420 -0.67%
2025-06-02 0 2.990 2.780 3.150 - - 0 0 - 2.954 2.746 3.112 - - 0 - 0.00%
2025-05-30 0 2.990 2.750 2.990 - - 0 0 - 2.954 2.716 2.954 - - 0 - -0.33%
2025-05-29 0 3.000 2.870 3.000 2.940 3.190 455,000 1,361,730 2.9928 2.963 2.835 2.963 2.904 3.151 460,613 2.9563 2.04%
2025-05-28 0 2.940 2.750 3.000 2.930 2.940 507,000 1,487,910 2.9347 2.904 2.716 2.963 2.894 2.904 513,254 2.8990 0.34%
2025-05-27 0 2.930 2.930 3.000 2.890 2.920 928,000 2,691,490 2.9003 2.894 2.894 2.963 2.855 2.884 939,447 2.8650 0.34%
2025-05-26 0 2.920 2.840 2.980 2.920 2.920 32,000 93,440 2.9200 2.884 2.805 2.944 2.884 2.884 32,395 2.8844 0.00%
2025-05-23 0 2.920 2.820 2.950 2.750 2.930 596,000 1,735,820 2.9124 2.884 2.786 2.914 2.716 2.894 603,352 2.8770 -1.02%
2025-05-22 0 2.950 2.950 3.050 2.830 3.080 1,691,000 5,168,420 3.0564 2.914 2.914 3.013 2.796 3.042 1,711,859 3.0192 -4.84%
2025-05-21 0 3.100 3.020 3.160 2.830 3.100 1,200,000 3,605,430 3.0045 3.062 2.983 3.121 2.796 3.062 1,214,802 2.9679 3.68%
2025-05-20 0 2.990 2.830 3.020 2.820 3.030 2,767,000 8,101,340 2.9278 2.954 2.796 2.983 2.786 2.993 2,801,131 2.8922 5.28%
2025-05-19 0 2.840 2.800 2.910 2.800 2.840 59,000 166,200 2.8169 2.805 2.766 2.875 2.766 2.805 59,728 2.7826 1.07%
2025-05-16 0 2.810 - 2.810 2.830 2.830 447,000 1,265,010 2.8300 2.776 - 2.776 2.796 2.796 452,514 2.7955 2.18%
2025-05-15 0 2.750 2.750 2.800 2.700 2.840 85,000 236,950 2.7876 2.716 2.716 2.766 2.667 2.805 86,048 2.7537 -8.03%
2025-05-14 0 2.990 2.700 3.000 2.920 3.000 1,545,000 4,570,430 2.9582 2.954 2.667 2.963 2.884 2.963 1,564,058 2.9222 0.00%
2025-05-13 0 2.990 2.740 2.990 2.990 2.990 3,000 8,970 2.9900 2.954 2.707 2.954 2.954 2.954 3,037 2.9536 0.00%
2025-05-12 0 2.990 2.710 2.990 2.850 3.000 971,000 2,911,500 2.9985 2.954 2.677 2.954 2.815 2.963 982,977 2.9619 4.91%
2025-05-09 0 2.850 2.850 2.910 - - 0 0 - 2.815 2.815 2.875 - - 0 - 1.06%
2025-05-08 0 2.820 2.750 2.820 2.690 2.830 635,000 1,727,530 2.7205 2.786 2.716 2.786 2.657 2.796 642,833 2.6874 2.55%
2025-05-07 0 2.750 2.750 2.850 2.750 2.750 8,000 22,010 2.7513 2.716 2.716 2.815 2.716 2.716 8,099 2.7177 -3.85%
2025-05-06 0 2.860 2.720 2.950 2.860 2.860 1,000 2,860 2.8600 2.825 2.687 2.914 2.825 2.825 1,012 2.8252 2.14%
2025-05-02 0 2.800 2.720 2.790 2.740 2.890 1,471,000 4,198,910 2.8545 2.766 2.687 2.756 2.707 2.855 1,489,145 2.8197 -1.75%
2025-04-30 0 2.850 2.840 3.030 2.710 2.930 101,000 280,350 2.7757 2.815 2.805 2.993 2.677 2.894 102,246 2.7419 2.52%
2025-04-29 0 2.780 2.730 2.850 2.780 3.040 77,000 220,450 2.8630 2.746 2.697 2.815 2.746 3.003 77,950 2.8281 -8.85%
2025-04-28 0 3.050 3.000 3.050 2.740 3.060 7,638,000 22,849,460 2.9916 3.013 2.963 3.013 2.707 3.023 7,732,216 2.9551 13.38%
2025-04-25 0 2.690 2.690 2.790 2.690 2.800 935,000 2,596,200 2.7767 2.657 2.657 2.756 2.657 2.766 946,533 2.7429 -3.58%
2025-04-24 0 2.790 2.720 2.850 2.720 2.830 367,000 1,038,080 2.8286 2.756 2.687 2.815 2.687 2.796 371,527 2.7941 -2.11%
2025-04-23 0 2.850 2.710 2.850 2.890 2.930 704,000 2,052,080 2.9149 2.815 2.677 2.815 2.855 2.894 712,684 2.8794 -2.73%
2025-04-22 0 2.930 2.550 2.930 2.910 2.940 1,268,000 3,720,570 2.9342 2.894 2.519 2.894 2.875 2.904 1,283,641 2.8985 0.00%
2025-04-17 0 2.930 2.930 2.970 2.900 3.040 667,000 2,026,710 3.0385 2.894 2.894 2.934 2.865 3.003 675,228 3.0015 -3.93%
2025-04-16 0 3.050 - 3.050 3.080 3.080 665,000 2,048,200 3.0800 3.013 - 3.013 3.042 3.042 673,203 3.0425 -0.97%
2025-04-15 0 3.080 2.980 3.090 3.060 3.090 1,199,000 3,697,670 3.0840 3.042 2.944 3.052 3.023 3.052 1,213,790 3.0464 -0.65%
2025-04-14 0 3.100 2.940 3.110 2.690 3.130 174,000 506,870 2.9130 3.062 2.904 3.072 2.657 3.092 176,146 2.8776 12.32%
2025-04-11 0 2.760 2.670 2.820 2.650 2.850 1,023,000 2,762,830 2.7007 2.726 2.637 2.786 2.618 2.815 1,035,619 2.6678 0.73%
2025-04-10 0 2.740 2.730 2.870 2.530 2.740 3,401,000 9,183,960 2.7004 2.707 2.697 2.835 2.499 2.707 3,442,952 2.6675 7.87%
2025-04-09 0 2.540 2.460 2.610 2.540 2.610 1,990,000 5,173,500 2.5997 2.509 2.430 2.578 2.509 2.578 2,014,547 2.5681 -2.68%
2025-04-08 0 2.610 2.500 2.630 2.540 2.690 56,000 146,650 2.6188 2.578 2.470 2.598 2.509 2.657 56,691 2.5868 -2.97%
2025-04-07 0 2.690 2.620 2.790 2.650 2.900 270,000 769,170 2.8488 2.657 2.588 2.756 2.618 2.865 273,330 2.8141 -7.88%
2025-04-03 0 2.920 2.720 - 2.920 2.920 3,000 8,760 2.9200 2.884 2.687 - 2.884 2.884 3,037 2.8844 0.00%
2025-04-02 0 2.920 2.830 2.920 2.910 2.920 54,000 157,640 2.9193 2.884 2.796 2.884 2.875 2.884 54,666 2.8837 2.10%
2025-04-01 0 2.860 2.800 2.900 2.710 2.890 31,000 87,550 2.8242 2.825 2.766 2.865 2.677 2.855 31,382 2.7898 -4.67%
2025-03-31 0 3.000 2.730 - 2.990 3.000 5,000 14,990 2.9980 2.963 2.697 - 2.954 2.963 5,062 2.9615 0.00%
2025-03-28 0 3.000 2.980 3.100 2.760 3.110 893,000 2,622,010 2.9362 2.963 2.944 3.062 2.726 3.072 904,015 2.9004 1.35%
2025-03-27 0 2.960 2.970 3.040 2.960 2.960 7,000 20,720 2.9600 2.924 2.934 3.003 2.924 2.924 7,086 2.9239 -2.63%
2025-03-26 0 3.040 2.900 3.040 3.050 3.130 2,261,000 6,921,900 3.0614 3.003 2.865 3.003 3.013 3.092 2,288,890 3.0241 -1.62%
2025-03-25 0 3.090 2.900 3.090 3.060 3.140 443,000 1,369,420 3.0912 3.052 2.865 3.052 3.023 3.102 448,464 3.0536 0.65%
2025-03-24 0 3.070 3.070 3.160 3.010 3.100 36,000 110,570 3.0714 3.033 3.033 3.121 2.973 3.062 36,444 3.0340 3.72%
2025-03-21 0 2.960 2.880 3.080 2.960 2.980 139,000 414,160 2.9796 2.924 2.845 3.042 2.924 2.944 140,715 2.9433 1.02%
2025-03-20 0 2.930 2.850 2.990 2.820 3.020 367,000 1,088,320 2.9654 2.894 2.815 2.954 2.786 2.983 371,527 2.9293 6.93%
2025-03-19 0 2.740 2.740 2.840 2.730 2.730 31,000 85,090 2.7448 2.707 2.707 2.805 2.697 2.697 31,382 2.7114 -1.08%
2025-03-18 0 2.770 2.770 2.850 2.670 2.880 2,859,000 7,974,830 2.7894 2.736 2.736 2.815 2.637 2.845 2,894,266 2.7554 1.47%
2025-03-17 0 2.730 2.730 2.850 2.730 2.930 15,000 42,880 2.8587 2.697 2.697 2.815 2.697 2.894 15,185 2.8238 -5.21%
2025-03-14 0 2.880 2.870 2.880 2.810 2.990 337,000 984,700 2.9220 2.845 2.835 2.845 2.776 2.954 341,157 2.8864 -3.68%
2025-03-13 0 2.990 2.890 3.040 2.770 3.010 3,921,000 11,189,450 2.8537 2.954 2.855 3.003 2.736 2.973 3,969,366 2.8190 -3.24%
2025-03-12 0 3.090 2.980 3.090 2.970 3.270 7,418,000 23,746,500 3.2012 3.052 2.944 3.052 2.934 3.230 7,509,502 3.1622 -5.50%
2025-03-11 0 3.270 3.200 3.300 3.270 3.400 883,000 2,998,690 3.3960 3.230 3.161 3.260 3.230 3.359 893,892 3.3546 -3.54%
2025-03-10 0 3.390 3.350 3.520 3.390 3.450 32,000 109,280 3.4150 3.349 3.309 3.477 3.349 3.408 32,395 3.3734 -2.87%
2025-03-07 0 3.490 3.360 3.500 3.300 3.490 1,805,000 6,160,540 3.4130 3.447 3.319 3.457 3.260 3.447 1,827,265 3.3715 2.95%
2025-03-06 0 3.390 3.300 3.460 3.260 3.410 599,000 2,023,980 3.3789 3.349 3.260 3.418 3.220 3.368 606,389 3.3378 0.00%
2025-03-05 0 3.390 3.270 3.390 3.350 3.390 29,000 97,790 3.3721 3.349 3.230 3.349 3.309 3.349 29,358 3.3310 -0.88%
2025-03-04 0 3.420 3.420 3.460 3.420 3.490 343,000 1,195,460 3.4853 3.378 3.378 3.418 3.378 3.447 347,231 3.4428 -2.29%
2025-03-03 0 3.500 3.470 3.500 3.370 3.500 2,334,000 7,945,950 3.4044 3.457 3.428 3.457 3.329 3.457 2,362,790 3.3630 0.00%
2025-02-28 0 3.500 3.350 3.500 3.350 3.500 5,855,000 19,919,690 3.4022 3.457 3.309 3.457 3.309 3.457 5,927,222 3.3607 2.64%
2025-02-27 0 3.410 3.350 3.490 3.350 3.430 943,000 3,202,870 3.3965 3.368 3.309 3.447 3.309 3.388 954,632 3.3551 -0.87%
2025-02-26 0 3.440 3.370 3.440 3.330 3.470 2,253,000 7,826,610 3.4739 3.398 3.329 3.398 3.289 3.428 2,280,791 3.4315 -1.15%
2025-02-25 0 3.480 3.350 3.490 3.430 3.600 28,000 99,340 3.5479 3.438 3.309 3.447 3.388 3.556 28,345 3.5046 -3.33%
2025-02-24 0 3.600 3.600 3.700 3.440 3.650 8,660,000 30,542,080 3.5268 3.556 3.556 3.655 3.398 3.606 8,766,823 3.4838 6.82%
2025-02-21 0 3.370 3.350 3.370 3.370 3.450 2,675,000 9,100,960 3.4022 3.329 3.309 3.329 3.329 3.408 2,707,997 3.3608 -2.32%
2025-02-20 0 3.450 3.390 3.500 3.440 3.450 13,000 44,830 3.4485 3.408 3.349 3.457 3.398 3.408 13,160 3.4064 0.88%
2025-02-19 0 3.420 3.360 3.500 3.410 3.480 39,000 135,240 3.4677 3.378 3.319 3.457 3.368 3.438 39,481 3.4254 -1.72%
2025-02-18 0 3.480 3.480 3.520 3.350 3.500 7,000 24,120 3.4457 3.438 3.438 3.477 3.309 3.457 7,086 3.4037 -1.42%
2025-02-17 0 3.530 3.530 3.600 3.300 3.580 82,000 276,900 3.3768 3.487 3.487 3.556 3.260 3.536 83,011 3.3357 -1.94%
2025-02-14 0 3.600 3.470 3.660 3.600 3.660 3,000 10,860 3.6200 3.556 3.428 3.615 3.556 3.615 3,037 3.5759 0.00%
2025-02-13 0 3.600 3.500 3.600 3.530 3.600 186,000 669,370 3.5988 3.556 3.457 3.556 3.487 3.556 188,294 3.5549 4.65%
2025-02-12 0 3.440 3.340 3.440 3.410 3.450 20,000 68,760 3.4380 3.398 3.299 3.398 3.368 3.408 20,247 3.3961 1.18%
2025-02-11 0 3.400 3.330 3.400 3.350 3.450 474,000 1,614,290 3.4057 3.359 3.289 3.359 3.309 3.408 479,847 3.3642 -1.16%
2025-02-10 0 3.440 3.350 3.440 3.310 3.440 56,000 188,220 3.3611 3.398 3.309 3.398 3.270 3.398 56,691 3.3201 -0.58%
2025-02-07 0 3.460 3.360 3.460 3.300 3.460 57,000 191,740 3.3639 3.418 3.319 3.418 3.260 3.418 57,703 3.3229 0.00%
2025-02-06 0 3.460 3.450 3.500 3.270 3.520 641,000 2,156,090 3.3636 3.418 3.408 3.457 3.230 3.477 648,907 3.3226 -1.70%
2025-02-05 0 3.520 3.310 3.520 3.300 3.530 416,000 1,403,980 3.3750 3.477 3.270 3.477 3.260 3.487 421,131 3.3338 -0.56%
2025-02-04 0 3.540 3.420 3.540 3.410 3.580 101,000 349,380 3.4592 3.497 3.378 3.497 3.368 3.536 102,246 3.4171 -0.56%
2025-02-03 0 3.560 3.380 3.560 3.450 3.720 124,000 446,170 3.5981 3.517 3.339 3.517 3.408 3.675 125,530 3.5543 -4.30%
2025-01-28 0 3.720 3.650 3.720 3.740 3.740 3,000 11,220 3.7400 3.675 3.606 3.675 3.694 3.694 3,037 3.6944 -0.27%
2025-01-27 0 3.730 3.640 3.730 3.630 3.750 1,527,000 5,655,446 3.7036 3.685 3.596 3.685 3.586 3.704 1,545,836 3.6585 0.00%
2025-01-24 0 3.730 3.630 3.730 3.690 3.730 295,000 1,097,100 3.7190 3.685 3.586 3.685 3.645 3.685 298,639 3.6737 0.00%
2025-01-23 0 3.730 3.610 3.730 3.690 3.740 1,365,000 5,085,610 3.7257 3.685 3.566 3.685 3.645 3.694 1,381,838 3.6803 1.08%
2025-01-22 0 3.690 3.630 3.690 3.610 3.780 1,205,000 4,477,740 3.7160 3.645 3.586 3.645 3.566 3.734 1,219,864 3.6707 -1.34%
2025-01-21 0 3.740 3.710 3.740 3.700 3.900 614,000 2,372,080 3.8633 3.694 3.665 3.694 3.655 3.852 621,574 3.8162 -4.10%
2025-01-20 0 3.900 3.800 3.900 3.810 3.900 2,603,000 9,762,830 3.7506 3.852 3.754 3.852 3.764 3.852 2,635,108 3.7049 0.00%
2025-01-17 0 3.900 3.730 3.900 3.730 3.920 3,860,000 14,460,590 3.7463 3.852 3.685 3.852 3.685 3.872 3,907,614 3.7006 0.26%
2025-01-16 0 3.890 3.770 3.890 3.890 3.900 2,843,000 10,519,680 3.7002 3.843 3.724 3.843 3.843 3.852 2,878,069 3.6551 0.00%
2025-01-15 0 3.890 3.800 3.890 3.900 3.920 3,147,000 11,763,440 3.7380 3.843 3.754 3.843 3.852 3.872 3,185,819 3.6924 -0.26%
2025-01-14 0 3.900 3.740 3.900 3.750 3.910 36,000 138,090 3.8358 3.852 3.694 3.852 3.704 3.862 36,444 3.7891 1.56%
2025-01-13 0 3.840 3.720 3.840 3.670 3.860 5,508,000 20,171,830 3.6623 3.793 3.675 3.793 3.625 3.813 5,575,942 3.6177 3.78%
2025-01-10 0 3.700 3.680 3.700 3.700 3.930 1,983,000 7,624,370 3.8449 3.655 3.635 3.655 3.655 3.882 2,007,461 3.7980 -7.50%
2025-01-09 0 4.000 3.800 4.000 3.690 4.000 923,000 3,594,430 3.8943 3.951 3.754 3.951 3.645 3.951 934,385 3.8468 -1.48%
2025-01-08 0 4.060 3.860 4.060 3.940 4.090 10,000 40,610 4.0610 4.011 3.813 4.011 3.892 4.040 10,123 4.0115 -0.25%
2025-01-07 0 4.070 3.900 4.080 3.920 4.130 68,000 270,850 3.9831 4.020 3.852 4.030 3.872 4.080 68,839 3.9346 -1.93%
2025-01-06 0 4.150 3.930 4.150 3.830 4.150 9,148,000 34,810,210 3.8052 4.099 3.882 4.099 3.783 4.099 9,260,842 3.7589 -0.24%
2025-01-03 0 4.160 3.950 4.160 4.140 4.180 8,000 33,380 4.1725 4.109 3.902 4.109 4.090 4.129 8,099 4.1217 -0.48%
2025-01-02 0 4.180 3.920 4.180 3.920 4.190 63,000 254,620 4.0416 4.129 3.872 4.129 3.872 4.139 63,777 3.9923 -0.48%
2024-12-31 0 4.200 3.840 4.200 3.800 4.250 432,000 1,814,100 4.1993 4.149 3.793 4.149 3.754 4.198 437,329 4.1481 1.20%
2024-12-30 0 4.150 3.850 4.160 3.920 4.190 35,000 142,590 4.0740 4.099 3.803 4.109 3.872 4.139 35,432 4.0244 -1.66%
2024-12-27 0 4.220 3.900 - 3.900 4.220 49,000 197,460 4.0298 4.169 3.852 - 3.852 4.169 49,604 3.9807 4.98%
2024-12-24 0 4.020 3.840 4.020 4.020 4.020 1,000 4,020 4.0200 3.971 3.793 3.971 3.971 3.971 1,012 3.9710 -0.50%
2024-12-23 0 4.040 3.890 4.040 3.920 4.040 5,007,000 19,327,990 3.8602 3.991 3.843 3.991 3.872 3.991 5,068,762 3.8132 -0.25%
2024-12-20 0 4.050 3.840 4.050 3.660 4.140 916,000 3,756,870 4.1014 4.001 3.793 4.001 3.615 4.090 927,299 4.0514 -0.98%
2024-12-19 0 4.090 4.080 4.190 4.090 4.300 585,000 2,461,720 4.2081 4.040 4.030 4.139 4.040 4.248 592,216 4.1568 -6.41%
2024-12-18 0 4.370 4.330 4.370 3.970 4.370 1,232,000 4,945,760 4.0144 4.317 4.277 4.317 3.922 4.317 1,247,197 3.9655 9.25%
2024-12-17 0 4.000 3.910 4.000 3.920 4.080 6,000 24,060 4.0100 3.951 3.862 3.951 3.872 4.030 6,074 3.9611 0.25%
2024-12-16 0 3.990 3.850 3.990 3.840 4.000 17,000 67,600 3.9765 3.941 3.803 3.941 3.793 3.951 17,210 3.9280 0.50%
2024-12-13 0 3.970 3.800 3.970 3.810 3.970 15,000 58,530 3.9020 3.922 3.754 3.922 3.764 3.922 15,185 3.8545 0.00%
2024-12-12 0 3.970 3.780 3.970 3.760 3.980 43,000 164,720 3.8307 3.922 3.734 3.922 3.714 3.932 43,530 3.7840 -0.25%
2024-12-11 0 3.980 3.810 3.970 3.760 4.020 920,000 3,595,120 3.9077 3.932 3.764 3.922 3.714 3.971 931,348 3.8601 -1.24%
2024-12-10 0 4.030 3.700 4.030 3.800 4.050 54,000 208,550 3.8620 3.981 3.655 3.981 3.754 4.001 54,666 3.8150 0.00%
2024-12-09 0 4.030 3.610 4.030 3.800 4.080 93,586 377,740 4.0363 3.981 3.566 3.981 3.754 4.030 94,740 3.9871 0.75%
2024-12-06 0 4.000 3.890 4.000 3.980 4.000 22,000 87,980 3.9991 3.951 3.843 3.951 3.932 3.951 22,271 3.9504 -2.20%
2024-12-05 0 4.090 - 4.090 4.100 4.100 146,000 598,600 4.1000 4.040 - 4.040 4.050 4.050 147,801 4.0500 -0.97%
2024-12-04 0 4.130 - 4.190 4.000 4.200 103,000 428,770 4.1628 4.080 - 4.139 3.951 4.149 104,271 4.1121 -1.43%
2024-12-03 0 4.190 - 4.190 4.190 4.300 24,000 102,210 4.2588 4.139 - 4.139 4.139 4.248 24,296 4.2069 -0.24%
2024-12-02 0 4.200 - 4.280 4.200 4.200 68,000 285,600 4.2000 4.149 - 4.228 4.149 4.149 68,839 4.1488 2.69%
2024-11-29 0 4.090 3.900 4.100 3.900 4.090 51,500 207,745 4.0339 4.040 3.852 4.050 3.852 4.040 52,135 3.9847 0.49%
2024-11-28 0 4.070 3.940 4.070 4.130 4.140 152,000 629,050 4.1385 4.020 3.892 4.020 4.080 4.090 153,875 4.0881 -1.45%
2024-11-27 0 4.130 3.970 4.290 4.050 4.150 494,000 2,047,800 4.1453 4.080 3.922 4.238 4.001 4.099 500,094 4.0948 -0.48%
2024-11-26 0 4.150 3.990 4.150 - - 0 0 - 4.099 3.941 4.099 - - 0 - 0.00%
2024-11-25 0 4.150 3.960 4.190 4.150 4.150 1,501,000 6,004,150 4.0001 4.099 3.912 4.139 4.099 4.099 1,519,515 3.9514 0.48%
2024-11-22 0 4.130 3.910 4.140 3.900 4.140 14,000 55,930 3.9950 4.080 3.862 4.090 3.852 4.090 14,173 3.9463 -1.67%
2024-11-21 0 4.200 3.910 4.210 4.020 4.220 69,000 289,640 4.1977 4.149 3.862 4.159 3.971 4.169 69,851 4.1465 0.00%
2024-11-20 0 4.200 4.010 4.200 4.100 4.210 15,000 62,860 4.1907 4.149 3.961 4.149 4.050 4.159 15,185 4.1396 0.00%
2024-11-19 0 4.200 3.800 4.200 - - 0 0 - 4.149 3.754 4.149 - - 0 - -0.24%
2024-11-18 0 4.210 3.700 4.210 4.210 4.300 126,000 532,900 4.2294 4.159 3.655 4.159 4.159 4.248 127,554 4.1778 -0.71%
2024-11-15 0 4.240 3.800 4.240 3.800 4.290 2,000 8,090 4.0450 4.188 3.754 4.188 3.754 4.238 2,025 3.9957 8.44%
2024-11-14 0 3.910 3.910 4.270 3.800 3.960 32,000 124,400 3.8875 3.862 3.862 4.218 3.754 3.912 32,395 3.8401 -2.01%
2024-11-13 0 3.990 3.970 4.080 3.600 3.990 162,000 629,290 3.8845 3.941 3.922 4.030 3.556 3.941 163,998 3.8372 -0.25%
2024-11-12 0 4.000 4.010 4.190 4.000 4.210 107,000 438,220 4.0955 3.951 3.961 4.139 3.951 4.159 108,320 4.0456 -5.21%
2024-11-11 0 4.220 4.220 4.490 4.200 4.220 36,000 151,520 4.2089 4.169 4.169 4.435 4.149 4.169 36,444 4.1576 0.00%
2024-11-08 0 4.220 4.220 4.300 4.160 4.340 39,000 165,560 4.2451 4.169 4.169 4.248 4.109 4.287 39,481 4.1934 -2.54%
2024-11-07 0 4.330 4.220 4.340 4.310 4.340 26,000 112,540 4.3285 4.277 4.169 4.287 4.257 4.287 26,321 4.2757 3.34%
2024-11-06 0 4.190 4.190 4.250 4.190 4.540 57,000 251,350 4.4096 4.139 4.139 4.198 4.139 4.485 57,703 4.3559 0.96%
2024-11-05 0 4.150 4.150 4.420 4.140 4.300 13,000 54,240 4.1723 4.099 4.099 4.366 4.090 4.248 13,160 4.1215 -3.49%
2024-11-04 0 4.300 4.190 4.300 4.300 4.390 13,000 56,260 4.3277 4.248 4.139 4.248 4.248 4.337 13,160 4.2750 0.00%
2024-11-01 0 4.300 4.240 4.420 4.160 4.420 12,000 52,380 4.3650 4.248 4.188 4.366 4.109 4.366 12,148 4.3118 -4.23%
2024-10-31 0 4.490 4.460 4.680 4.440 4.490 461,000 2,052,110 4.4514 4.435 4.406 4.623 4.386 4.435 466,687 4.3972 1.13%
2024-10-30 0 4.440 4.380 4.520 4.380 4.510 599,000 2,662,270 4.4445 4.386 4.327 4.465 4.327 4.455 606,389 4.3904 -0.67%
2024-10-29 0 4.470 4.400 4.600 4.320 4.580 139,000 614,100 4.4180 4.416 4.346 4.544 4.267 4.524 140,715 4.3642 -0.22%
2024-10-28 0 4.480 4.410 4.510 4.400 4.670 298,000 1,341,680 4.5023 4.425 4.356 4.455 4.346 4.613 301,676 4.4474 -0.22%
2024-10-25 0 4.490 4.390 4.560 4.360 4.590 276,200 1,231,826 4.4599 4.435 4.337 4.504 4.307 4.534 279,607 4.4056 2.51%
2024-10-24 0 4.380 4.340 4.600 4.380 4.630 101,000 458,370 4.5383 4.327 4.287 4.544 4.327 4.574 102,246 4.4830 -2.01%
2024-10-23 0 4.470 4.470 4.600 4.010 4.600 7,785,000 33,915,180 4.3565 4.416 4.416 4.544 3.961 4.544 7,881,029 4.3034 7.45%
2024-10-22 0 4.160 4.130 - 4.130 4.160 20,000 82,790 4.1395 4.109 4.080 - 4.080 4.109 20,247 4.0891 0.00%
2024-10-21 0 4.160 4.160 4.200 4.150 4.210 19,500 81,430 4.1759 4.109 4.109 4.149 4.099 4.159 19,741 4.1250 -2.35%
2024-10-18 0 4.260 4.220 4.260 4.230 4.290 46,000 196,080 4.2626 4.208 4.169 4.208 4.178 4.238 46,567 4.2107 0.00%
2024-10-17 0 4.260 4.240 4.260 4.050 4.390 226,000 943,710 4.1757 4.208 4.188 4.208 4.001 4.337 228,788 4.1248 1.43%
2024-10-16 0 4.200 4.150 4.200 4.190 4.600 61,000 259,580 4.2554 4.149 4.099 4.149 4.139 4.544 61,752 4.2036 0.24%
2024-10-15 0 4.190 4.190 4.200 4.160 4.590 506,000 2,259,350 4.4651 4.139 4.139 4.149 4.109 4.534 512,242 4.4107 -9.89%
2024-10-14 0 4.650 4.550 4.650 4.650 4.660 87,000 404,570 4.6502 4.593 4.495 4.593 4.593 4.603 88,073 4.5936 -0.21%
2024-10-10 0 4.660 4.660 4.780 4.610 4.660 11,000 50,860 4.6236 4.603 4.603 4.722 4.554 4.603 11,136 4.5673 0.65%
2024-10-09 0 4.630 4.620 4.690 4.630 4.840 362,000 1,695,080 4.6825 4.574 4.564 4.633 4.574 4.781 366,465 4.6255 -0.43%
2024-10-08 0 4.650 4.650 5.020 4.650 5.140 509,000 2,481,480 4.8752 4.593 4.593 4.959 4.593 5.077 515,279 4.8158 -2.92%
2024-10-07 0 4.790 4.700 4.800 4.770 5.110 302,000 1,481,990 4.9073 4.732 4.643 4.742 4.712 5.048 305,725 4.8475 -4.96%
2024-10-04 0 5.040 5.030 5.200 5.020 5.650 146,000 778,520 5.3323 4.979 4.969 5.137 4.959 5.581 147,801 5.2674 -4.36%
2024-10-03 0 5.270 5.260 5.270 4.890 5.300 464,490 2,389,853 5.1451 5.206 5.196 5.206 4.830 5.235 470,220 5.0824 1.35%
2024-10-02 0 5.200 5.110 5.130 5.000 5.460 476,000 2,477,210 5.2042 5.137 5.048 5.067 4.939 5.393 481,872 5.1408 -4.24%
2024-09-30 0 5.430 5.370 5.430 4.480 5.990 1,186,000 6,341,030 5.3466 5.364 5.305 5.364 4.425 5.917 1,200,630 5.2814 21.21%
2024-09-27 0 4.480 4.260 4.600 4.180 4.650 456,000 2,000,560 4.3872 4.425 4.208 4.544 4.129 4.593 461,625 4.3337 7.69%
2024-09-26 0 4.160 4.060 4.160 3.850 4.290 941,000 3,796,750 4.0348 4.109 4.011 4.109 3.803 4.238 952,607 3.9856 8.62%
2024-09-25 0 3.830 3.800 3.850 3.800 4.180 639,000 2,530,140 3.9595 3.783 3.754 3.803 3.754 4.129 646,882 3.9113 0.79%
2024-09-24 0 3.800 3.790 3.800 3.780 3.920 174,000 667,140 3.8341 3.754 3.744 3.754 3.734 3.872 176,146 3.7874 -2.06%
2024-09-23 0 3.880 3.860 3.880 3.780 3.980 508,000 1,964,270 3.8667 3.833 3.813 3.833 3.734 3.932 514,266 3.8196 0.78%
2024-09-20 0 3.850 3.780 3.850 3.600 3.920 1,448,000 5,460,620 3.7711 3.803 3.734 3.803 3.556 3.872 1,465,861 3.7252 -2.04%
2024-09-19 0 3.930 3.890 3.930 3.830 3.960 587,000 2,288,300 3.8983 3.882 3.843 3.882 3.783 3.912 594,241 3.8508 -2.96%
2024-09-17 0 4.050 3.970 4.070 3.810 4.150 631,000 2,505,030 3.9699 4.001 3.922 4.020 3.764 4.099 638,783 3.9216 -0.25%
2024-09-16 0 4.060 4.000 4.060 3.700 4.250 986,000 3,912,550 3.9681 4.011 3.951 4.011 3.655 4.198 998,162 3.9198 -4.92%
2024-09-13 0 4.270 4.240 4.270 4.240 4.270 137,000 583,100 4.2562 4.218 4.188 4.218 4.188 4.218 138,690 4.2043 0.47%
2024-09-12 0 4.250 4.170 4.250 4.150 4.290 143,000 605,470 4.2341 4.198 4.119 4.198 4.099 4.238 144,764 4.1825 -0.47%
2024-09-11 0 4.270 4.250 4.290 4.210 4.320 347,000 1,486,490 4.2838 4.218 4.198 4.238 4.159 4.267 351,280 4.2316 -1.39%
2024-09-10 0 4.330 4.250 4.330 4.250 4.340 1,386,000 5,585,670 4.0301 4.277 4.198 4.277 4.198 4.287 1,403,097 3.9810 1.64%
2024-09-09 0 4.260 4.250 4.310 4.220 4.340 149,000 637,870 4.2810 4.208 4.198 4.257 4.169 4.287 150,838 4.2288 0.00%
2024-09-05 0 4.260 4.260 4.310 4.220 4.310 245,000 1,050,360 4.2872 4.208 4.208 4.257 4.169 4.257 248,022 4.2349 -1.16%
2024-09-04 0 4.310 4.220 4.330 4.240 4.320 358,000 1,538,130 4.2965 4.257 4.169 4.277 4.188 4.267 362,416 4.2441 0.23%
2024-09-03 0 4.300 4.240 4.300 4.260 4.350 234,000 1,008,780 4.3110 4.248 4.188 4.248 4.208 4.297 236,886 4.2585 -0.69%
2024-09-02 0 4.330 4.300 4.330 4.300 4.330 258,000 1,110,790 4.3054 4.277 4.248 4.277 4.248 4.277 261,182 4.2529 1.41%
2024-08-30 0 4.270 4.250 4.350 4.210 4.370 314,000 1,348,630 4.2950 4.218 4.198 4.297 4.159 4.317 317,873 4.2427 -2.06%
2024-08-29 0 4.360 4.300 4.360 4.290 4.420 779,000 3,372,870 4.3297 4.307 4.248 4.307 4.238 4.366 788,609 4.2770 1.40%
2024-08-28 0 4.300 4.260 4.550 4.290 4.320 244,000 1,048,670 4.2978 4.248 4.208 4.495 4.238 4.267 247,010 4.2455 0.00%
2024-08-27 0 4.300 4.300 4.380 4.100 4.600 660,000 2,840,470 4.3037 4.248 4.248 4.327 4.050 4.544 668,141 4.2513 -5.91%
2024-08-26 0 4.570 4.470 4.890 4.340 4.570 409,000 1,835,170 4.4870 4.514 4.416 4.830 4.287 4.514 414,045 4.4323 0.22%
2024-08-23 0 4.560 4.560 4.620 4.510 4.630 569,000 2,618,130 4.6013 4.504 4.504 4.564 4.455 4.574 576,019 4.5452 -1.51%
2024-08-22 0 4.630 4.630 4.680 4.590 4.760 315,000 1,470,440 4.6681 4.574 4.574 4.623 4.534 4.702 318,886 4.6112 -2.53%
2024-08-21 0 4.750 4.750 4.880 4.570 4.990 2,902,000 14,050,330 4.8416 4.692 4.692 4.821 4.514 4.929 2,937,797 4.7826 0.21%
2024-08-20 0 4.740 4.640 4.740 4.400 4.740 2,300,000 10,208,440 4.4385 4.682 4.583 4.682 4.346 4.682 2,328,371 4.3844 5.80%
2024-08-19 0 4.480 4.440 4.480 4.400 4.600 286,000 1,267,300 4.4311 4.425 4.386 4.425 4.346 4.544 289,528 4.3771 0.45%
2024-08-16 0 4.460 4.460 4.480 4.400 4.600 318,000 1,425,420 4.4825 4.406 4.406 4.425 4.346 4.544 321,923 4.4278 3.24%
2024-08-15 0 4.320 4.320 4.360 4.290 4.360 408,000 1,769,650 4.3374 4.267 4.267 4.307 4.238 4.307 413,033 4.2845 -0.69%
2024-08-14 0 4.350 4.280 4.360 4.280 4.450 1,773,000 7,736,310 4.3634 4.297 4.228 4.307 4.228 4.396 1,794,870 4.3102 -0.23%
2024-08-13 0 4.360 4.230 4.360 4.210 4.480 2,727,000 11,849,190 4.3451 4.307 4.178 4.307 4.159 4.425 2,760,638 4.2922 0.93%
2024-08-12 0 4.320 4.250 4.320 4.190 4.560 1,881,000 8,165,040 4.3408 4.267 4.198 4.267 4.139 4.504 1,904,202 4.2879 0.47%
2024-08-09 0 4.300 4.200 4.300 3.900 4.490 1,524,000 6,241,950 4.0958 4.248 4.149 4.248 3.852 4.435 1,542,799 4.0459 -6.52%
2024-08-08 0 4.600 4.500 4.600 4.340 4.710 1,159,000 5,253,780 4.5330 4.544 4.445 4.544 4.287 4.653 1,173,296 4.4778 -2.13%
2024-08-07 0 4.700 4.580 4.700 4.300 4.910 2,403,000 10,818,030 4.5019 4.643 4.524 4.643 4.248 4.850 2,432,641 4.4470 -3.09%
2024-08-06 0 4.850 4.850 5.050 4.760 5.720 2,171,000 11,199,950 5.1589 4.791 4.791 4.988 4.702 5.650 2,197,780 5.0960 -13.08%
2024-08-05 0 5.580 5.440 5.580 5.410 6.000 1,194,000 6,782,210 5.6802 5.512 5.374 5.512 5.344 5.927 1,208,728 5.6110 -7.15%
2024-08-02 0 6.010 6.010 6.080 6.000 6.060 646,000 3,907,390 6.0486 5.937 5.937 6.006 5.927 5.986 653,969 5.9749 -0.50%
2024-08-01 0 6.040 6.040 6.090 6.000 6.090 91,000 549,160 6.0347 5.966 5.966 6.016 5.927 6.016 92,123 5.9612 0.00%
2024-07-31 0 6.040 6.040 6.090 6.000 6.100 321,000 1,949,250 6.0724 5.966 5.966 6.016 5.927 6.026 324,960 5.9984 -0.82%
2024-07-30 0 6.090 6.090 6.130 6.030 6.210 149,000 906,460 6.0836 6.016 6.016 6.055 5.957 6.134 150,838 6.0095 -1.93%
2024-07-29 0 6.210 6.150 6.210 6.100 6.300 896,000 5,598,640 6.2485 6.134 6.075 6.134 6.026 6.223 907,052 6.1723 -0.64%
2024-07-26 0 6.250 6.200 6.250 6.210 6.350 391,000 2,455,460 6.2799 6.174 6.124 6.174 6.134 6.273 395,823 6.2034 -0.95%
2024-07-25 0 6.310 6.320 6.380 6.250 6.450 623,000 3,949,830 6.3400 6.233 6.243 6.302 6.174 6.371 630,685 6.2628 -0.47%
2024-07-24 0 6.340 6.260 6.390 6.280 6.410 1,030,000 6,492,550 6.3034 6.263 6.184 6.312 6.203 6.332 1,042,705 6.2266 -0.31%
2024-07-23 0 6.360 6.350 6.360 6.300 6.480 288,000 1,835,050 6.3717 6.283 6.273 6.283 6.223 6.401 291,553 6.2941 -0.16%
2024-07-22 0 6.370 6.300 6.370 6.190 6.370 202,000 1,268,410 6.2793 6.292 6.223 6.292 6.115 6.292 204,492 6.2027 2.25%
2024-07-19 0 6.230 6.170 6.240 6.140 6.270 263,000 1,623,900 6.1745 6.154 6.095 6.164 6.065 6.194 266,244 6.0993 0.48%
2024-07-18 0 6.200 6.170 6.260 6.110 6.260 2,583,000 14,215,580 5.5035 6.124 6.095 6.184 6.036 6.184 2,614,862 5.4365 0.65%
2024-07-17 0 6.160 6.160 6.230 6.100 6.250 216,000 1,331,910 6.1663 6.085 6.085 6.154 6.026 6.174 218,664 6.0911 -0.32%
2024-07-16 0 6.180 6.170 6.240 6.100 6.240 461,749 2,844,253 6.1597 6.105 6.095 6.164 6.026 6.164 467,445 6.0847 0.49%
2024-07-15 0 6.150 6.150 6.250 6.130 6.320 2,190,000 10,997,890 5.0219 6.075 6.075 6.174 6.055 6.243 2,217,014 4.9607 -0.32%
2024-07-12 0 6.170 6.170 6.240 6.150 6.220 236,000 1,460,070 6.1867 6.095 6.095 6.164 6.075 6.144 238,911 6.1114 -0.32%
2024-07-11 0 6.190 6.190 6.280 6.140 6.310 1,080,000 6,723,720 6.2257 6.115 6.115 6.203 6.065 6.233 1,093,322 6.1498 0.65%
2024-07-10 0 6.150 6.150 6.200 6.090 6.190 286,000 1,764,420 6.1693 6.075 6.075 6.124 6.016 6.115 289,528 6.0941 0.00%
2024-07-09 0 6.150 6.120 6.200 6.060 6.200 314,000 1,920,610 6.1166 6.075 6.045 6.124 5.986 6.124 317,873 6.0421 0.82%
2024-07-08 0 6.100 6.050 6.100 5.970 6.390 762,000 4,666,990 6.1247 6.026 5.976 6.026 5.897 6.312 771,399 6.0500 1.16%
2024-07-05 0 6.030 6.030 6.100 5.990 6.100 376,000 2,270,270 6.0380 5.957 5.957 6.026 5.917 6.026 380,638 5.9644 0.17%
2024-07-04 0 6.020 5.970 6.020 5.940 6.020 1,594,000 8,966,770 5.6253 5.947 5.897 5.947 5.868 5.947 1,613,662 5.5568 0.67%
2024-07-03 0 5.980 5.950 5.980 5.950 5.990 135,000 804,150 5.9567 5.907 5.877 5.907 5.877 5.917 136,665 5.8841 0.17%
2024-07-02 0 5.970 5.940 6.040 5.870 6.000 351,000 2,089,530 5.9531 5.897 5.868 5.966 5.798 5.927 355,330 5.8805 0.67%
2024-06-28 0 5.930 5.930 6.030 5.820 6.030 1,011,000 6,016,950 5.9515 5.858 5.858 5.957 5.749 5.957 1,023,471 5.8790 0.00%
2024-06-27 0 5.930 5.930 6.020 5.930 6.080 375,000 2,256,410 6.0171 5.858 5.858 5.947 5.858 6.006 379,626 5.9438 -1.17%
2024-06-26 0 6.000 6.000 6.040 5.950 6.020 1,045,000 6,239,270 5.9706 5.927 5.927 5.966 5.877 5.947 1,057,890 5.8978 0.33%
2024-06-25 0 5.980 5.980 6.090 5.980 6.030 528,000 3,168,690 6.0013 5.907 5.907 6.016 5.907 5.957 534,513 5.9282 -1.64%
2024-06-24 0 6.080 6.060 6.090 5.960 6.130 504,000 3,042,530 6.0368 6.006 5.986 6.016 5.887 6.055 510,217 5.9632 1.00%
2024-06-21 0 6.020 5.970 6.020 5.950 6.050 2,049,000 10,402,320 5.0768 5.947 5.897 5.947 5.877 5.976 2,074,275 5.0149 0.00%
2024-06-20 0 6.020 5.970 6.060 5.920 6.050 369,000 2,220,420 6.0174 5.947 5.897 5.986 5.848 5.976 373,552 5.9441 0.00%
2024-06-19 0 6.020 5.990 6.070 5.950 6.080 637,000 3,821,880 5.9998 5.947 5.917 5.996 5.877 6.006 644,858 5.9267 0.50%
2024-06-18 0 5.990 5.990 6.040 5.950 6.080 450,000 2,699,160 5.9981 5.917 5.917 5.966 5.877 6.006 455,551 5.9250 0.17%
2024-06-17 0 5.980 5.980 5.990 5.960 6.110 1,423,000 8,604,960 6.0471 5.907 5.907 5.917 5.887 6.036 1,440,553 5.9734 -0.50%
2024-06-14 0 6.010 5.970 6.010 5.950 6.090 1,752,000 10,502,440 5.9945 5.937 5.897 5.937 5.877 6.016 1,773,611 5.9215 0.50%
2024-06-13 0 5.980 5.960 6.040 5.960 6.140 633,000 3,812,940 6.0236 5.907 5.887 5.966 5.887 6.065 640,808 5.9502 -1.16%
2024-06-12 0 6.050 5.990 6.060 5.870 6.110 1,518,000 9,104,850 5.9979 5.976 5.917 5.986 5.798 6.036 1,536,725 5.9248 2.54%
2024-06-11 0 5.900 5.870 5.900 5.730 6.080 1,766,000 10,422,961 5.9020 5.828 5.798 5.828 5.660 6.006 1,787,784 5.8301 3.33%
2024-06-07 0 5.710 5.710 5.750 5.660 5.990 2,763,000 15,499,420 5.6096 5.640 5.640 5.680 5.591 5.917 2,797,082 5.5413 -4.67%
2024-06-06 0 5.990 5.990 6.030 5.960 6.100 5,820,000 32,691,440 5.6171 5.917 5.917 5.957 5.887 6.026 5,891,791 5.5486 -0.99%
2024-06-05 0 6.050 6.040 6.090 5.990 6.150 924,000 5,599,040 6.0596 5.976 5.966 6.016 5.917 6.075 935,398 5.9857 0.50%
2024-06-04 0 6.020 6.020 6.060 6.020 6.150 1,289,000 7,824,890 6.0705 5.947 5.947 5.986 5.947 6.075 1,304,900 5.9965 -1.15%
2024-06-03 0 6.090 6.090 6.150 5.980 6.150 1,114,000 6,766,340 6.0739 6.016 6.016 6.075 5.907 6.075 1,127,741 5.9999 1.84%
2024-05-31 0 5.980 5.930 5.980 5.810 6.470 1,675,800 10,282,850 6.1361 5.907 5.858 5.907 5.739 6.391 1,696,471 6.0613 -4.01%
2024-05-30 0 6.230 6.230 6.280 6.190 6.390 1,283,000 8,035,830 6.2633 6.154 6.154 6.203 6.115 6.312 1,298,826 6.1870 -1.89%
2024-05-29 0 6.350 6.350 6.400 6.080 6.540 6,787,000 42,289,880 6.2310 6.273 6.273 6.322 6.006 6.460 6,870,719 6.1551 1.44%
2024-05-28 0 6.260 6.210 6.260 6.050 6.380 1,610,000 9,961,250 6.1871 6.184 6.134 6.184 5.976 6.302 1,629,860 6.1117 0.97%
2024-05-27 0 6.200 6.200 6.230 6.150 6.620 2,016,000 12,626,720 6.2633 6.124 6.124 6.154 6.075 6.539 2,040,868 6.1869 -6.34%
2024-05-24 0 6.620 6.600 6.670 6.490 6.800 1,281,120 8,542,669 6.6681 6.539 6.520 6.589 6.411 6.717 1,296,923 6.5869 -1.49%
2024-05-23 0 6.720 6.640 6.720 6.360 6.860 1,297,000 8,527,010 6.5744 6.638 6.559 6.638 6.283 6.776 1,312,999 6.4943 1.66%
2024-05-22 0 6.610 6.560 6.630 6.560 7.190 1,590,000 10,765,570 6.7708 6.529 6.480 6.549 6.480 7.102 1,609,613 6.6883 -5.44%
2024-05-21 0 6.990 6.900 7.050 6.420 7.170 1,317,850 9,134,559 6.9314 6.905 6.816 6.964 6.342 7.083 1,334,106 6.8470 5.75%
2024-05-20 0 6.610 6.600 6.650 6.280 6.690 1,413,000 9,153,860 6.4783 6.529 6.520 6.569 6.203 6.608 1,430,430 6.3994 1.69%
2024-05-17 0 6.500 6.450 6.500 6.170 6.800 2,009,181 13,049,321 6.4948 6.421 6.371 6.421 6.095 6.717 2,033,965 6.4157 4.84%
2024-05-16 0 6.200 6.200 6.230 6.160 6.420 2,192,000 13,726,040 6.2619 6.124 6.124 6.154 6.085 6.342 2,219,039 6.1856 -1.90%
2024-05-14 0 6.320 6.300 6.370 6.120 6.400 2,612,202 16,349,244 6.2588 6.243 6.223 6.292 6.045 6.322 2,644,424 6.1825 2.60%
2024-05-13 0 6.160 6.160 6.170 5.940 6.210 3,043,000 18,472,680 6.0705 6.085 6.085 6.095 5.868 6.134 3,080,536 5.9966 3.18%
2024-05-10 0 5.970 5.970 6.040 5.800 6.090 3,162,000 18,761,060 5.9333 5.897 5.897 5.966 5.729 6.016 3,201,004 5.8610 -2.13%
2024-05-09 0 6.100 6.080 6.130 6.020 6.270 2,169,000 13,261,670 6.1142 6.026 6.006 6.055 5.947 6.194 2,195,755 6.0397 -0.49%
2024-05-08 0 6.130 6.110 6.150 5.900 6.240 5,217,800 31,488,202 6.0348 6.055 6.036 6.075 5.828 6.164 5,282,162 5.9612 0.16%
2024-05-07 0 6.120 6.110 6.150 6.000 6.590 6,716,000 41,689,390 6.2075 6.045 6.036 6.075 5.927 6.510 6,798,843 6.1318 -4.38%
2024-05-06 0 6.400 6.390 6.400 5.890 6.450 8,159,010 50,794,692 6.2256 6.322 6.312 6.322 5.818 6.371 8,259,653 6.1497 5.44%
2024-05-03 0 6.070 6.030 6.070 5.400 6.140 8,455,000 49,353,680 5.8372 5.996 5.957 5.996 5.334 6.065 8,559,294 5.7661 10.97%
2024-05-02 0 5.470 5.460 5.490 5.230 5.560 6,152,000 33,162,320 5.3905 5.403 5.393 5.423 5.166 5.492 6,227,886 5.3248 3.01%
2024-04-30 0 5.310 5.310 5.320 5.310 5.680 10,833,000 55,335,670 5.1081 5.245 5.245 5.255 5.245 5.611 10,966,627 5.0458 -3.63%
2024-04-29 0 5.510 5.510 5.520 5.110 5.800 5,391,000 29,287,580 5.4327 5.443 5.443 5.453 5.048 5.729 5,457,499 5.3665 5.56%
2024-04-26 0 5.220 5.220 5.280 5.200 5.360 6,266,000 33,013,190 5.2686 5.156 5.156 5.216 5.137 5.295 6,343,292 5.2044 -1.14%
2024-04-25 0 5.280 5.280 5.290 5.080 5.350 5,935,000 31,031,540 5.2286 5.216 5.216 5.226 5.018 5.285 6,008,209 5.1649 1.54%
2024-04-24 0 5.200 5.180 5.210 5.060 5.330 7,941,955 41,174,756 5.1845 5.137 5.117 5.147 4.998 5.265 8,039,920 5.1213 0.58%
2024-04-23 0 5.170 5.160 5.200 5.040 5.250 6,514,000 33,613,890 5.1603 5.107 5.097 5.137 4.979 5.186 6,594,351 5.0974 1.37%
2024-04-22 0 5.100 5.100 5.130 4.940 5.340 8,230,000 42,125,570 5.1185 5.038 5.038 5.067 4.880 5.275 8,331,519 5.0562 3.03%
2024-04-19 0 4.950 4.950 5.000 4.930 5.250 6,721,764 34,344,901 5.1095 4.890 4.890 4.939 4.870 5.186 6,804,678 5.0472 -4.62%
2024-04-18 0 5.190 5.100 5.190 4.910 5.340 8,393,000 43,095,500 5.1347 5.127 5.038 5.127 4.850 5.275 8,496,529 5.0721 -1.33%
2024-04-17 0 5.260 5.250 5.260 5.200 5.390 6,096,000 32,175,910 5.2782 5.196 5.186 5.196 5.137 5.324 6,171,195 5.2139 -0.19%
2024-04-16 0 5.270 5.250 5.270 5.140 5.300 5,911,000 30,819,880 5.2140 5.206 5.186 5.206 5.077 5.235 5,983,913 5.1505 -0.19%
2024-04-15 0 5.280 5.260 5.280 5.110 5.460 6,634,000 34,819,460 5.2486 5.216 5.196 5.216 5.048 5.393 6,715,832 5.1847 0.57%
2024-04-12 0 5.250 5.210 5.240 5.140 5.350 7,939,000 41,234,240 5.1939 5.186 5.147 5.176 5.077 5.285 8,036,929 5.1306 0.00%
2024-04-11 0 5.250 5.220 5.270 5.130 5.500 8,750,000 45,774,880 5.2314 5.186 5.156 5.206 5.067 5.433 8,857,933 5.1677 -2.23%
2024-04-10 0 5.370 5.350 5.370 4.900 5.500 9,938,000 51,103,640 5.1422 5.305 5.285 5.305 4.840 5.433 10,060,587 5.0796 7.40%
2024-04-09 0 5.000 5.000 5.010 4.780 5.220 10,387,874 51,691,747 4.9762 4.939 4.939 4.949 4.722 5.156 10,516,010 4.9155 -0.40%
2024-04-08 0 5.020 4.980 5.040 4.840 5.610 12,718,000 66,104,200 5.1977 4.959 4.919 4.979 4.781 5.542 12,874,879 5.1344 -8.73%
2024-04-05 0 5.500 5.490 5.500 5.270 5.880 15,322,570 85,672,246 5.5912 5.433 5.423 5.433 5.206 5.808 15,511,577 5.5231 3.97%
2024-04-03 0 5.290 5.280 5.290 4.980 5.450 14,677,400 77,088,829 5.2522 5.226 5.216 5.226 4.919 5.384 14,858,448 5.1882 1.54%
2024-04-02 0 5.210 5.180 5.210 5.030 6.000 15,526,694 84,168,563 5.4209 5.147 5.117 5.147 4.969 5.927 15,718,219 5.3548 0.00%
2024-03-28 0 5.210 5.210 5.290 3.300 6.300 45,335,527 220,566,000 4.8652 5.147 5.147 5.226 3.260 6.223 45,894,749 4.8059 15.78%
2024-03-27 0 4.500 4.500 4.550 3.100 4.610 28,658,479 107,122,023 3.7379 4.445 4.445 4.495 3.062 4.554 29,011,986 3.6923 50.00%
2024-03-26 0 3.000 3.000 3.010 2.730 3.320 50,437,218 147,443,660 2.9233 2.963 2.963 2.973 2.697 3.280 51,059,370 2.8877

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top