Lianlian DigiTech Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02598 | 2024-03-28 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 6.610 | 6.600 | 6.610 | 6.460 | 6.700 | 1,144,500 | 7,556,595 | 6.6025 | 6.610 | 6.600 | 6.610 | 6.460 | 6.700 | 1,144,500 | 6.6025 | 1.23% |
| 2025-12-30 | 0 | 6.530 | 6.530 | 6.590 | 6.500 | 6.780 | 3,038,561 | 20,107,876 | 6.6176 | 6.530 | 6.530 | 6.590 | 6.500 | 6.780 | 3,038,561 | 6.6176 | -3.12% |
| 2025-12-29 | 0 | 6.740 | 6.740 | 6.800 | 6.500 | 6.890 | 3,260,728 | 22,072,349 | 6.7691 | 6.740 | 6.740 | 6.800 | 6.500 | 6.890 | 3,260,728 | 6.7691 | 2.74% |
| 2025-12-24 | 0 | 6.560 | 6.550 | 6.560 | 6.500 | 6.660 | 931,000 | 6,129,671 | 6.5840 | 6.560 | 6.550 | 6.560 | 6.500 | 6.660 | 931,000 | 6.5840 | 0.61% |
| 2025-12-23 | 0 | 6.520 | 6.520 | 6.560 | 6.480 | 6.600 | 844,882 | 5,536,956 | 6.5535 | 6.520 | 6.520 | 6.560 | 6.480 | 6.600 | 844,882 | 6.5535 | 0.46% |
| 2025-12-22 | 0 | 6.490 | 6.480 | 6.490 | 6.430 | 6.720 | 2,011,099 | 13,162,663 | 6.5450 | 6.490 | 6.480 | 6.490 | 6.430 | 6.720 | 2,011,099 | 6.5450 | 0.62% |
| 2025-12-19 | 0 | 6.450 | 6.440 | 6.500 | 6.190 | 6.560 | 1,940,628 | 12,506,823 | 6.4447 | 6.450 | 6.440 | 6.500 | 6.190 | 6.560 | 1,940,628 | 6.4447 | 4.03% |
| 2025-12-18 | 0 | 6.200 | 6.200 | 6.240 | 6.160 | 6.300 | 1,133,719 | 7,045,873 | 6.2148 | 6.200 | 6.200 | 6.240 | 6.160 | 6.300 | 1,133,719 | 6.2148 | -0.32% |
| 2025-12-17 | 0 | 6.220 | 6.220 | 6.250 | 6.150 | 6.400 | 987,184 | 6,163,030 | 6.2430 | 6.220 | 6.220 | 6.250 | 6.150 | 6.400 | 987,184 | 6.2430 | 0.16% |
| 2025-12-16 | 0 | 6.210 | 6.210 | 6.230 | 6.180 | 6.450 | 1,581,804 | 9,891,339 | 6.2532 | 6.210 | 6.210 | 6.230 | 6.180 | 6.450 | 1,581,804 | 6.2532 | -4.31% |
| 2025-12-15 | 0 | 6.490 | 6.490 | 6.500 | 6.440 | 6.600 | 1,397,176 | 9,112,914 | 6.5224 | 6.490 | 6.490 | 6.500 | 6.440 | 6.600 | 1,397,176 | 6.5224 | -1.07% |
| 2025-12-12 | 0 | 6.560 | 6.520 | 6.560 | 6.480 | 6.630 | 1,967,208 | 12,876,185 | 6.5454 | 6.560 | 6.520 | 6.560 | 6.480 | 6.630 | 1,967,208 | 6.5454 | 1.23% |
| 2025-12-11 | 0 | 6.480 | 6.480 | 6.490 | 6.310 | 6.520 | 1,261,772 | 8,109,396 | 6.4270 | 6.480 | 6.480 | 6.490 | 6.310 | 6.520 | 1,261,772 | 6.4270 | 0.78% |
| 2025-12-10 | 0 | 6.430 | 6.420 | 6.430 | 6.310 | 6.510 | 1,557,945 | 10,045,123 | 6.4477 | 6.430 | 6.420 | 6.430 | 6.310 | 6.510 | 1,557,945 | 6.4477 | 0.00% |
| 2025-12-09 | 0 | 6.430 | 6.420 | 6.430 | 6.380 | 6.580 | 698,801 | 4,498,953 | 6.4381 | 6.430 | 6.420 | 6.430 | 6.380 | 6.580 | 698,801 | 6.4381 | -1.83% |
| 2025-12-08 | 0 | 6.550 | 6.550 | 6.580 | 6.550 | 6.650 | 820,717 | 5,404,902 | 6.5856 | 6.550 | 6.550 | 6.580 | 6.550 | 6.650 | 820,717 | 6.5856 | 0.00% |
| 2025-12-05 | 0 | 6.550 | 6.550 | 6.560 | 6.520 | 6.700 | 1,562,397 | 10,277,369 | 6.5779 | 6.550 | 6.550 | 6.560 | 6.520 | 6.700 | 1,562,397 | 6.5779 | -0.91% |
| 2025-12-04 | 0 | 6.610 | 6.610 | 6.630 | 6.460 | 6.700 | 1,205,603 | 7,991,124 | 6.6283 | 6.610 | 6.610 | 6.630 | 6.460 | 6.700 | 1,205,603 | 6.6283 | 2.48% |
| 2025-12-03 | 0 | 6.450 | 6.450 | 6.510 | 6.440 | 6.600 | 1,112,560 | 7,214,342 | 6.4845 | 6.450 | 6.450 | 6.510 | 6.440 | 6.600 | 1,112,560 | 6.4845 | -1.23% |
| 2025-12-02 | 0 | 6.530 | 6.530 | 6.540 | 6.480 | 6.620 | 810,565 | 5,280,763 | 6.5149 | 6.530 | 6.530 | 6.540 | 6.480 | 6.620 | 810,565 | 6.5149 | -0.76% |
| 2025-12-01 | 0 | 6.580 | 6.580 | 6.610 | 6.500 | 6.850 | 2,432,827 | 16,092,325 | 6.6147 | 6.580 | 6.580 | 6.610 | 6.500 | 6.850 | 2,432,827 | 6.6147 | -3.94% |
| 2025-11-28 | 0 | 6.850 | 6.810 | 6.850 | 6.700 | 6.850 | 580,549 | 3,954,109 | 6.8110 | 6.850 | 6.810 | 6.850 | 6.700 | 6.850 | 580,549 | 6.8110 | 1.93% |
| 2025-11-27 | 0 | 6.720 | 6.720 | 6.750 | 6.630 | 6.830 | 1,086,634 | 7,332,098 | 6.7475 | 6.720 | 6.720 | 6.750 | 6.630 | 6.830 | 1,086,634 | 6.7475 | 0.45% |
| 2025-11-26 | 0 | 6.690 | 6.690 | 6.700 | 6.650 | 6.890 | 1,328,528 | 8,933,867 | 6.7246 | 6.690 | 6.690 | 6.700 | 6.650 | 6.890 | 1,328,528 | 6.7246 | -1.47% |
| 2025-11-25 | 0 | 6.790 | 6.760 | 6.790 | 6.700 | 6.990 | 2,115,591 | 14,336,974 | 6.7768 | 6.790 | 6.760 | 6.790 | 6.700 | 6.990 | 2,115,591 | 6.7768 | -1.31% |
| 2025-11-24 | 0 | 6.880 | 6.810 | 6.880 | 6.600 | 6.900 | 2,070,369 | 14,011,956 | 6.7679 | 6.880 | 6.810 | 6.880 | 6.600 | 6.900 | 2,070,369 | 6.7679 | 2.99% |
| 2025-11-21 | 0 | 6.680 | 6.680 | 6.690 | 6.590 | 7.000 | 4,516,044 | 30,434,207 | 6.7391 | 6.680 | 6.680 | 6.690 | 6.590 | 7.000 | 4,516,044 | 6.7391 | -5.65% |
| 2025-11-20 | 0 | 7.080 | 7.050 | 7.080 | 7.020 | 7.310 | 3,040,407 | 21,594,565 | 7.1025 | 7.080 | 7.050 | 7.080 | 7.020 | 7.310 | 3,040,407 | 7.1025 | -2.75% |
| 2025-11-19 | 0 | 7.280 | 7.250 | 7.280 | 7.040 | 7.500 | 2,405,472 | 17,312,885 | 7.1973 | 7.280 | 7.250 | 7.280 | 7.040 | 7.500 | 2,405,472 | 7.1973 | -0.95% |
| 2025-11-18 | 0 | 7.350 | 7.330 | 7.350 | 7.300 | 7.880 | 8,121,083 | 60,766,007 | 7.4825 | 7.350 | 7.330 | 7.350 | 7.300 | 7.880 | 8,121,083 | 7.4825 | -7.31% |
| 2025-11-17 | 0 | 7.930 | 7.920 | 7.940 | 7.790 | 8.310 | 5,893,307 | 47,054,075 | 7.9843 | 7.930 | 7.920 | 7.940 | 7.790 | 8.310 | 5,893,307 | 7.9843 | -4.11% |
| 2025-11-14 | 0 | 8.270 | 8.270 | 8.280 | 8.230 | 8.600 | 2,568,219 | 21,418,753 | 8.3399 | 8.270 | 8.270 | 8.280 | 8.230 | 8.600 | 2,568,219 | 8.3399 | -2.71% |
| 2025-11-13 | 0 | 8.500 | 8.500 | 8.510 | 8.320 | 8.570 | 1,087,012 | 9,203,843 | 8.4671 | 8.500 | 8.500 | 8.510 | 8.320 | 8.570 | 1,087,012 | 8.4671 | 0.00% |
| 2025-11-12 | 0 | 8.500 | 8.500 | 8.520 | 8.310 | 8.660 | 2,393,408 | 20,505,054 | 8.5673 | 8.500 | 8.500 | 8.520 | 8.310 | 8.660 | 2,393,408 | 8.5673 | 0.71% |
| 2025-11-11 | 0 | 8.440 | 8.440 | 8.450 | 8.080 | 8.520 | 4,865,419 | 40,793,996 | 8.3845 | 8.440 | 8.440 | 8.450 | 8.080 | 8.520 | 4,865,419 | 8.3845 | 4.46% |
| 2025-11-10 | 0 | 8.080 | 8.080 | 8.100 | 7.880 | 8.230 | 1,731,429 | 14,077,284 | 8.1304 | 8.080 | 8.080 | 8.100 | 7.880 | 8.230 | 1,731,429 | 8.1304 | 2.93% |
| 2025-11-07 | 0 | 7.850 | 7.850 | 7.920 | 7.730 | 8.170 | 3,626,604 | 28,914,879 | 7.9730 | 7.850 | 7.850 | 7.920 | 7.730 | 8.170 | 3,626,604 | 7.9730 | -4.27% |
| 2025-11-06 | 0 | 8.200 | 8.150 | 8.200 | 8.050 | 8.230 | 1,309,825 | 10,662,067 | 8.1401 | 8.200 | 8.150 | 8.200 | 8.050 | 8.230 | 1,309,825 | 8.1401 | 0.74% |
| 2025-11-05 | 0 | 8.140 | 8.140 | 8.170 | 8.010 | 8.180 | 1,002,507 | 8,128,301 | 8.1080 | 8.140 | 8.140 | 8.170 | 8.010 | 8.180 | 1,002,507 | 8.1080 | 0.49% |
| 2025-11-04 | 0 | 8.100 | 8.100 | 8.140 | 8.020 | 8.220 | 1,418,628 | 11,520,605 | 8.1209 | 8.100 | 8.100 | 8.140 | 8.020 | 8.220 | 1,418,628 | 8.1209 | -0.61% |
| 2025-11-03 | 0 | 8.150 | 8.150 | 8.200 | 7.940 | 8.420 | 2,157,923 | 17,660,309 | 8.1839 | 8.150 | 8.150 | 8.200 | 7.940 | 8.420 | 2,157,923 | 8.1839 | -1.09% |
| 2025-10-31 | 0 | 8.240 | 8.240 | 8.250 | 8.050 | 8.360 | 2,253,166 | 18,647,793 | 8.2763 | 8.240 | 8.240 | 8.250 | 8.050 | 8.360 | 2,253,166 | 8.2763 | 1.98% |
| 2025-10-30 | 0 | 8.080 | 8.080 | 8.140 | 7.850 | 8.400 | 4,748,196 | 38,760,977 | 8.1633 | 8.080 | 8.080 | 8.140 | 7.850 | 8.400 | 4,748,196 | 8.1633 | 2.28% |
| 2025-10-28 | 0 | 7.900 | 7.900 | 7.910 | 7.890 | 8.250 | 1,592,055 | 12,766,840 | 8.0191 | 7.900 | 7.900 | 7.910 | 7.890 | 8.250 | 1,592,055 | 8.0191 | -2.95% |
| 2025-10-27 | 0 | 8.140 | 8.140 | 8.150 | 7.900 | 8.340 | 2,395,571 | 19,330,065 | 8.0691 | 8.140 | 8.140 | 8.150 | 7.900 | 8.340 | 2,395,571 | 8.0691 | 3.04% |
| 2025-10-24 | 0 | 7.900 | 7.900 | 7.950 | 7.870 | 8.000 | 1,161,701 | 9,216,391 | 7.9335 | 7.900 | 7.900 | 7.950 | 7.870 | 8.000 | 1,161,701 | 7.9335 | 1.28% |
| 2025-10-23 | 0 | 7.800 | 7.800 | 7.810 | 7.620 | 7.990 | 3,395,100 | 26,414,536 | 7.7802 | 7.800 | 7.800 | 7.810 | 7.620 | 7.990 | 3,395,100 | 7.7802 | -2.38% |
| 2025-10-22 | 0 | 7.990 | 7.990 | 8.000 | 7.930 | 8.180 | 1,516,618 | 12,162,278 | 8.0193 | 7.990 | 7.990 | 8.000 | 7.930 | 8.180 | 1,516,618 | 8.0193 | 0.38% |
| 2025-10-21 | 0 | 7.960 | 7.960 | 7.980 | 7.900 | 8.250 | 2,464,332 | 19,834,927 | 8.0488 | 7.960 | 7.960 | 7.980 | 7.900 | 8.250 | 2,464,332 | 8.0488 | -2.45% |
| 2025-10-20 | 0 | 8.160 | 8.140 | 8.160 | 7.970 | 8.250 | 2,429,456 | 19,849,763 | 8.1705 | 8.160 | 8.140 | 8.160 | 7.970 | 8.250 | 2,429,456 | 8.1705 | 2.13% |
| 2025-10-17 | 0 | 7.990 | 7.990 | 8.000 | 7.980 | 8.430 | 4,268,607 | 34,798,471 | 8.1522 | 7.990 | 7.990 | 8.000 | 7.980 | 8.430 | 4,268,607 | 8.1522 | -6.44% |
| 2025-10-16 | 0 | 8.540 | 8.520 | 8.540 | 8.440 | 8.640 | 1,932,019 | 16,479,260 | 8.5296 | 8.540 | 8.520 | 8.540 | 8.440 | 8.640 | 1,932,019 | 8.5296 | -0.70% |
| 2025-10-15 | 0 | 8.600 | 8.600 | 8.630 | 8.560 | 8.890 | 1,992,664 | 17,382,058 | 8.7230 | 8.600 | 8.600 | 8.630 | 8.560 | 8.890 | 1,992,664 | 8.7230 | 0.70% |
| 2025-10-14 | 0 | 8.540 | 8.540 | 8.560 | 8.430 | 8.710 | 3,376,532 | 28,958,047 | 8.5763 | 8.540 | 8.540 | 8.560 | 8.430 | 8.710 | 3,376,532 | 8.5763 | 1.43% |
| 2025-10-13 | 0 | 8.420 | 8.410 | 8.420 | 8.200 | 8.500 | 4,157,685 | 34,705,432 | 8.3473 | 8.420 | 8.410 | 8.420 | 8.200 | 8.500 | 4,157,685 | 8.3473 | -2.88% |
| 2025-10-10 | 0 | 8.670 | 8.670 | 8.680 | 8.650 | 8.860 | 3,221,071 | 28,122,600 | 8.7308 | 8.670 | 8.670 | 8.680 | 8.650 | 8.860 | 3,221,071 | 8.7308 | -2.14% |
| 2025-10-09 | 0 | 8.860 | 8.860 | 8.890 | 8.780 | 8.990 | 3,963,336 | 35,144,766 | 8.8675 | 8.860 | 8.860 | 8.890 | 8.780 | 8.990 | 3,963,336 | 8.8675 | -1.12% |
| 2025-10-08 | 0 | 8.960 | 8.960 | 8.980 | 8.920 | 9.260 | 2,953,097 | 26,499,213 | 8.9734 | 8.960 | 8.960 | 8.980 | 8.920 | 9.260 | 2,953,097 | 8.9734 | -3.24% |
| 2025-10-06 | 0 | 9.260 | 9.260 | 9.270 | 9.150 | 9.380 | 1,898,827 | 17,565,564 | 9.2507 | 9.260 | 9.260 | 9.270 | 9.150 | 9.380 | 1,898,827 | 9.2507 | -0.43% |
| 2025-10-03 | 0 | 9.300 | 9.300 | 9.340 | 9.210 | 9.580 | 5,128,929 | 48,186,241 | 9.3950 | 9.300 | 9.300 | 9.340 | 9.210 | 9.580 | 5,128,929 | 9.3950 | 1.42% |
| 2025-10-02 | 0 | 9.170 | 9.160 | 9.170 | 8.700 | 9.230 | 6,477,060 | 58,454,954 | 9.0249 | 9.170 | 9.160 | 9.170 | 8.700 | 9.230 | 6,477,060 | 9.0249 | 2.12% |
| 2025-09-30 | 0 | 8.980 | 8.970 | 8.980 | 8.920 | 9.280 | 3,009,800 | 27,075,237 | 8.9957 | 8.980 | 8.970 | 8.980 | 8.920 | 9.280 | 3,009,800 | 8.9957 | -1.75% |
| 2025-09-29 | 0 | 9.140 | 9.120 | 9.140 | 8.860 | 9.270 | 4,174,714 | 38,001,568 | 9.1028 | 9.140 | 9.120 | 9.140 | 8.860 | 9.270 | 4,174,714 | 9.1028 | 0.66% |
| 2025-09-26 | 0 | 9.080 | 9.060 | 9.080 | 9.030 | 9.380 | 2,664,484 | 24,310,624 | 9.1240 | 9.080 | 9.060 | 9.080 | 9.030 | 9.380 | 2,664,484 | 9.1240 | -3.20% |
| 2025-09-25 | 0 | 9.380 | 9.380 | 9.390 | 9.100 | 9.460 | 4,684,500 | 43,336,440 | 9.2510 | 9.380 | 9.380 | 9.390 | 9.100 | 9.460 | 4,684,500 | 9.2510 | 3.88% |
| 2025-09-24 | 0 | 9.030 | 9.020 | 9.030 | 9.000 | 9.450 | 4,708,644 | 43,348,662 | 9.2062 | 9.030 | 9.020 | 9.030 | 9.000 | 9.450 | 4,708,644 | 9.2062 | -3.11% |
| 2025-09-23 | 0 | 9.320 | 9.320 | 9.330 | 9.200 | 9.740 | 6,170,799 | 57,590,855 | 9.3328 | 9.320 | 9.320 | 9.330 | 9.200 | 9.740 | 6,170,799 | 9.3328 | -4.31% |
| 2025-09-22 | 0 | 9.740 | 9.730 | 9.740 | 9.600 | 9.860 | 3,530,933 | 34,260,380 | 9.7029 | 9.740 | 9.730 | 9.740 | 9.600 | 9.860 | 3,530,933 | 9.7029 | 0.10% |
| 2025-09-19 | 0 | 9.730 | 9.730 | 9.790 | 9.610 | 10.02 | 3,359,278 | 33,010,414 | 9.8266 | 9.730 | 9.730 | 9.790 | 9.610 | 10.02 | 3,359,278 | 9.8266 | 0.83% |
| 2025-09-18 | 0 | 9.650 | 9.650 | 9.690 | 9.550 | 10.05 | 4,713,108 | 46,022,686 | 9.7648 | 9.650 | 9.650 | 9.690 | 9.550 | 10.05 | 4,713,108 | 9.7648 | -1.63% |
| 2025-09-17 | 0 | 9.810 | 9.800 | 9.810 | 9.530 | 9.860 | 7,618,129 | 73,528,049 | 9.6517 | 9.810 | 9.800 | 9.810 | 9.530 | 9.860 | 7,618,129 | 9.6517 | 0.72% |
| 2025-09-16 | 0 | 9.740 | 9.740 | 9.750 | 9.500 | 10.06 | 8,317,756 | 80,495,041 | 9.6775 | 9.740 | 9.740 | 9.750 | 9.500 | 10.06 | 8,317,756 | 9.6775 | -3.56% |
| 2025-09-15 | 0 | 10.10 | 10.10 | 10.12 | 10.00 | 10.24 | 3,359,659 | 34,033,938 | 10.130 | 10.10 | 10.10 | 10.12 | 10.00 | 10.24 | 3,359,659 | 10.130 | 0.80% |
| 2025-09-12 | 0 | 10.02 | 10.01 | 10.02 | 10.00 | 10.56 | 9,631,589 | 97,365,734 | 10.109 | 10.02 | 10.01 | 10.02 | 10.00 | 10.56 | 9,631,589 | 10.109 | -3.75% |
| 2025-09-11 | 0 | 10.41 | 10.41 | 10.47 | 10.20 | 10.51 | 3,517,839 | 36,624,500 | 10.411 | 10.41 | 10.41 | 10.47 | 10.20 | 10.51 | 3,517,839 | 10.411 | -0.95% |
| 2025-09-10 | 0 | 10.51 | 10.51 | 10.54 | 10.34 | 10.80 | 6,793,442 | 71,747,822 | 10.561 | 10.51 | 10.51 | 10.54 | 10.34 | 10.80 | 6,793,442 | 10.561 | 2.34% |
| 2025-09-09 | 0 | 10.27 | 10.27 | 10.28 | 10.15 | 10.35 | 2,556,744 | 26,212,259 | 10.252 | 10.27 | 10.27 | 10.28 | 10.15 | 10.35 | 2,556,744 | 10.252 | 0.69% |
| 2025-09-08 | 0 | 10.20 | 10.20 | 10.21 | 10.13 | 11.00 | 7,916,549 | 82,034,082 | 10.362 | 10.20 | 10.20 | 10.21 | 10.13 | 11.00 | 7,916,549 | 10.362 | -5.64% |
| 2025-09-05 | 0 | 10.81 | 10.80 | 10.83 | 10.52 | 10.93 | 3,325,167 | 35,941,358 | 10.809 | 10.81 | 10.80 | 10.83 | 10.52 | 10.93 | 3,325,167 | 10.809 | 0.93% |
| 2025-09-04 | 0 | 10.71 | 10.65 | 10.71 | 10.41 | 10.79 | 3,871,733 | 41,121,586 | 10.621 | 10.71 | 10.65 | 10.71 | 10.41 | 10.79 | 3,871,733 | 10.621 | 2.39% |
| 2025-09-03 | 0 | 10.46 | 10.45 | 10.47 | 10.40 | 10.78 | 3,116,846 | 32,983,589 | 10.582 | 10.46 | 10.45 | 10.47 | 10.40 | 10.78 | 3,116,846 | 10.582 | -1.04% |
| 2025-09-02 | 0 | 10.57 | 10.56 | 10.57 | 10.56 | 11.57 | 9,167,700 | 99,504,291 | 10.854 | 10.57 | 10.56 | 10.57 | 10.56 | 11.57 | 9,167,700 | 10.854 | -6.13% |
| 2025-09-01 | 0 | 11.26 | 11.26 | 11.31 | 11.22 | 11.80 | 6,161,800 | 70,646,707 | 11.465 | 11.26 | 11.26 | 11.31 | 11.22 | 11.80 | 6,161,800 | 11.465 | -1.92% |
| 2025-08-29 | 0 | 11.48 | 11.48 | 11.50 | 11.32 | 11.87 | 7,051,236 | 81,571,233 | 11.568 | 11.48 | 11.48 | 11.50 | 11.32 | 11.87 | 7,051,236 | 11.568 | 2.04% |
| 2025-08-28 | 0 | 11.25 | 11.19 | 11.25 | 11.08 | 11.54 | 5,299,400 | 59,689,307 | 11.263 | 11.25 | 11.19 | 11.25 | 11.08 | 11.54 | 5,299,400 | 11.263 | -1.32% |
| 2025-08-27 | 0 | 11.40 | 11.40 | 11.45 | 11.26 | 11.88 | 13,059,140 | 150,540,205 | 11.528 | 11.40 | 11.40 | 11.45 | 11.26 | 11.88 | 13,059,140 | 11.528 | 3.35% |
| 2025-08-26 | 0 | 11.03 | 11.03 | 11.10 | 11.03 | 11.40 | 7,760,892 | 86,432,810 | 11.137 | 11.03 | 11.03 | 11.10 | 11.03 | 11.40 | 7,760,892 | 11.137 | -2.82% |
| 2025-08-25 | 0 | 11.35 | 11.35 | 11.46 | 10.96 | 11.55 | 9,846,000 | 111,260,294 | 11.300 | 11.35 | 11.35 | 11.46 | 10.96 | 11.55 | 9,846,000 | 11.300 | 0.89% |
| 2025-08-22 | 0 | 11.25 | 11.25 | 11.29 | 10.86 | 11.36 | 6,209,174 | 69,284,029 | 11.158 | 11.25 | 11.25 | 11.29 | 10.86 | 11.36 | 6,209,174 | 11.158 | 3.59% |
| 2025-08-21 | 0 | 10.86 | 10.85 | 10.89 | 10.68 | 11.45 | 14,377,248 | 158,045,175 | 10.993 | 10.86 | 10.85 | 10.89 | 10.68 | 11.45 | 14,377,248 | 10.993 | 2.45% |
| 2025-08-20 | 0 | 10.60 | 10.60 | 10.62 | 10.23 | 10.66 | 6,436,000 | 67,348,800 | 10.464 | 10.60 | 10.60 | 10.62 | 10.23 | 10.66 | 6,436,000 | 10.464 | 0.57% |
| 2025-08-19 | 0 | 10.54 | 10.54 | 10.56 | 10.49 | 10.72 | 3,770,100 | 39,939,292 | 10.594 | 10.54 | 10.54 | 10.56 | 10.49 | 10.72 | 3,770,100 | 10.594 | -0.66% |
| 2025-08-18 | 0 | 10.61 | 10.60 | 10.61 | 10.08 | 10.96 | 12,046,120 | 127,822,791 | 10.611 | 10.61 | 10.60 | 10.61 | 10.08 | 10.96 | 12,046,120 | 10.611 | 5.26% |
| 2025-08-15 | 0 | 10.08 | 10.07 | 10.08 | 9.920 | 10.30 | 7,923,620 | 79,688,219 | 10.057 | 10.08 | 10.07 | 10.08 | 9.920 | 10.30 | 7,923,620 | 10.057 | -2.70% |
| 2025-08-14 | 0 | 10.36 | 10.36 | 10.37 | 10.20 | 10.65 | 11,747,600 | 122,532,478 | 10.430 | 10.36 | 10.36 | 10.37 | 10.20 | 10.65 | 11,747,600 | 10.430 | 1.97% |
| 2025-08-13 | 0 | 10.16 | 10.16 | 10.17 | 9.820 | 10.44 | 7,679,700 | 77,345,311 | 10.071 | 10.16 | 10.16 | 10.17 | 9.820 | 10.44 | 7,679,700 | 10.071 | -0.88% |
| 2025-08-12 | 0 | 10.25 | 10.24 | 10.25 | 9.600 | 10.40 | 8,498,400 | 85,513,002 | 10.062 | 10.25 | 10.24 | 10.25 | 9.600 | 10.40 | 8,498,400 | 10.062 | 4.91% |
| 2025-08-11 | 0 | 9.770 | 9.770 | 9.800 | 9.710 | 10.12 | 6,051,500 | 59,702,150 | 9.8657 | 9.770 | 9.770 | 9.800 | 9.710 | 10.12 | 6,051,500 | 9.8657 | -1.81% |
| 2025-08-08 | 0 | 9.950 | 9.900 | 9.950 | 9.890 | 10.30 | 4,832,800 | 48,234,286 | 9.9806 | 9.950 | 9.900 | 9.950 | 9.890 | 10.30 | 4,832,800 | 9.9806 | -1.58% |
| 2025-08-07 | 0 | 10.11 | 10.02 | 10.11 | 9.900 | 10.54 | 6,781,500 | 69,130,404 | 10.194 | 10.11 | 10.02 | 10.11 | 9.900 | 10.54 | 6,781,500 | 10.194 | -4.26% |
| 2025-08-06 | 0 | 10.56 | 10.52 | 10.56 | 9.810 | 10.62 | 8,216,576 | 84,497,524 | 10.284 | 10.56 | 10.52 | 10.56 | 9.810 | 10.62 | 8,216,576 | 10.284 | 5.60% |
| 2025-08-05 | 0 | 10.00 | 9.990 | 10.00 | 9.660 | 10.22 | 8,410,400 | 83,925,122 | 9.9787 | 10.00 | 9.990 | 10.00 | 9.660 | 10.22 | 8,410,400 | 9.9787 | 0.20% |
| 2025-08-04 | 0 | 9.980 | 9.980 | 10.00 | 9.720 | 10.19 | 8,866,955 | 87,966,016 | 9.9207 | 9.980 | 9.980 | 10.00 | 9.720 | 10.19 | 8,866,955 | 9.9207 | -0.99% |
| 2025-08-01 | 0 | 10.08 | 10.08 | 10.10 | 10.00 | 11.82 | 26,051,490 | 279,451,679 | 10.727 | 10.08 | 10.08 | 10.10 | 10.00 | 11.82 | 26,051,490 | 10.727 | -13.70% |
| 2025-07-31 | 0 | 11.68 | 11.68 | 11.76 | 11.62 | 12.56 | 10,192,309 | 122,475,064 | 12.016 | 11.68 | 11.68 | 11.76 | 11.62 | 12.56 | 10,192,309 | 12.016 | -4.11% |
| 2025-07-30 | 0 | 12.18 | 12.18 | 12.20 | 12.10 | 13.18 | 12,329,673 | 154,488,940 | 12.530 | 12.18 | 12.18 | 12.20 | 12.10 | 13.18 | 12,329,673 | 12.530 | -6.16% |
| 2025-07-29 | 0 | 12.98 | 12.96 | 12.98 | 12.30 | 13.40 | 15,701,686 | 198,894,215 | 12.667 | 12.98 | 12.96 | 12.98 | 12.30 | 13.40 | 15,701,686 | 12.667 | -2.99% |
| 2025-07-28 | 0 | 13.38 | 13.32 | 13.38 | 12.48 | 13.52 | 16,555,162 | 218,884,933 | 13.222 | 13.38 | 13.32 | 13.38 | 12.48 | 13.52 | 16,555,162 | 13.222 | 7.04% |
| 2025-07-25 | 0 | 12.50 | 12.50 | 12.52 | 12.02 | 12.78 | 13,630,752 | 168,818,989 | 12.385 | 12.50 | 12.50 | 12.52 | 12.02 | 12.78 | 13,630,752 | 12.385 | -1.26% |
| 2025-07-24 | 0 | 12.66 | 12.66 | 12.68 | 12.30 | 12.90 | 10,124,243 | 127,827,980 | 12.626 | 12.66 | 12.66 | 12.68 | 12.30 | 12.90 | 10,124,243 | 12.626 | 1.61% |
| 2025-07-23 | 0 | 12.46 | 12.40 | 12.46 | 12.02 | 12.78 | 12,608,996 | 155,785,953 | 12.355 | 12.46 | 12.40 | 12.46 | 12.02 | 12.78 | 12,608,996 | 12.355 | 0.00% |
| 2025-07-22 | 0 | 12.46 | 12.44 | 12.46 | 12.10 | 12.86 | 19,998,450 | 248,968,645 | 12.449 | 12.46 | 12.44 | 12.46 | 12.10 | 12.86 | 19,998,450 | 12.449 | 0.32% |
| 2025-07-21 | 0 | 12.42 | 12.40 | 12.42 | 12.28 | 14.12 | 30,824,801 | 404,128,745 | 13.111 | 12.42 | 12.40 | 12.42 | 12.28 | 14.12 | 30,824,801 | 13.111 | -10.13% |
| 2025-07-18 | 0 | 13.82 | 13.82 | 13.84 | 13.32 | 14.48 | 25,255,400 | 347,258,985 | 13.750 | 13.82 | 13.82 | 13.84 | 13.32 | 14.48 | 25,255,400 | 13.750 | -1.71% |
| 2025-07-17 | 0 | 14.06 | 14.06 | 14.08 | 13.80 | 15.00 | 30,701,084 | 434,729,564 | 14.160 | 14.06 | 14.06 | 14.08 | 13.80 | 15.00 | 30,701,084 | 14.160 | -3.03% |
| 2025-07-16 | 0 | 14.50 | 14.50 | 14.52 | 13.50 | 14.80 | 24,742,000 | 355,323,158 | 14.361 | 14.50 | 14.50 | 14.52 | 13.50 | 14.80 | 24,742,000 | 14.361 | 5.07% |
| 2025-07-15 | 0 | 13.80 | 13.80 | 13.82 | 13.24 | 15.30 | 39,566,118 | 555,531,476 | 14.041 | 13.80 | 13.80 | 13.82 | 13.24 | 15.30 | 39,566,118 | 14.041 | -1.99% |
| 2025-07-14 | 0 | 14.08 | 14.06 | 14.08 | 10.68 | 14.20 | 50,904,934 | 629,909,416 | 12.374 | 14.08 | 14.06 | 14.08 | 10.68 | 14.20 | 50,904,934 | 12.374 | 23.51% |
| 2025-07-11 | 0 | 11.40 | 11.40 | 11.42 | 10.42 | 11.90 | 34,414,663 | 386,741,845 | 11.238 | 11.40 | 11.40 | 11.42 | 10.42 | 11.90 | 34,414,663 | 11.238 | 9.83% |
| 2025-07-10 | 0 | 10.38 | 10.38 | 10.40 | 10.08 | 10.86 | 15,073,980 | 158,570,732 | 10.519 | 10.38 | 10.38 | 10.40 | 10.08 | 10.86 | 15,073,980 | 10.519 | 0.97% |
| 2025-07-09 | 0 | 10.28 | 10.28 | 10.32 | 10.24 | 11.00 | 15,824,115 | 166,533,281 | 10.524 | 10.28 | 10.28 | 10.32 | 10.24 | 11.00 | 15,824,115 | 10.524 | -5.51% |
| 2025-07-08 | 0 | 10.88 | 10.88 | 10.90 | 10.42 | 10.90 | 13,783,000 | 148,054,803 | 10.742 | 10.88 | 10.88 | 10.90 | 10.42 | 10.90 | 13,783,000 | 10.742 | 3.62% |
| 2025-07-07 | 0 | 10.50 | 10.50 | 10.52 | 9.800 | 10.66 | 11,462,000 | 118,526,795 | 10.341 | 10.50 | 10.50 | 10.52 | 9.800 | 10.66 | 11,462,000 | 10.341 | 4.17% |
| 2025-07-04 | 0 | 10.08 | 10.06 | 10.08 | 9.850 | 10.60 | 11,822,600 | 119,950,021 | 10.146 | 10.08 | 10.06 | 10.08 | 9.850 | 10.60 | 11,822,600 | 10.146 | -1.37% |
| 2025-07-03 | 0 | 10.22 | 10.16 | 10.22 | 10.00 | 10.56 | 7,303,700 | 74,064,919 | 10.141 | 10.22 | 10.16 | 10.22 | 10.00 | 10.56 | 7,303,700 | 10.141 | -2.67% |
| 2025-07-02 | 0 | 10.50 | 10.50 | 10.52 | 10.24 | 10.96 | 10,840,500 | 114,295,951 | 10.543 | 10.50 | 10.50 | 10.52 | 10.24 | 10.96 | 10,840,500 | 10.543 | -4.37% |
| 2025-06-30 | 0 | 10.98 | 10.98 | 11.00 | 10.60 | 11.12 | 11,339,100 | 123,659,958 | 10.906 | 10.98 | 10.98 | 11.00 | 10.60 | 11.12 | 11,339,100 | 10.906 | 4.17% |
| 2025-06-27 | 0 | 10.54 | 10.52 | 10.54 | 10.54 | 11.42 | 14,267,100 | 157,475,056 | 11.038 | 10.54 | 10.52 | 10.54 | 10.54 | 11.42 | 14,267,100 | 11.038 | -2.41% |
| 2025-06-26 | 0 | 10.80 | 10.78 | 10.80 | 10.00 | 11.50 | 28,679,060 | 307,379,859 | 10.718 | 10.80 | 10.78 | 10.80 | 10.00 | 11.50 | 28,679,060 | 10.718 | -0.18% |
| 2025-06-25 | 0 | 10.82 | 10.82 | 10.84 | 9.650 | 11.00 | 25,755,400 | 267,473,633 | 10.385 | 10.82 | 10.82 | 10.84 | 9.650 | 11.00 | 25,755,400 | 10.385 | 4.24% |
| 2025-06-24 | 0 | 10.38 | 10.36 | 10.38 | 10.00 | 10.98 | 20,089,832 | 207,446,012 | 10.326 | 10.38 | 10.36 | 10.38 | 10.00 | 10.98 | 20,089,832 | 10.326 | -1.52% |
| 2025-06-23 | 0 | 10.54 | 10.52 | 10.54 | 9.440 | 11.16 | 36,148,168 | 377,872,177 | 10.453 | 10.54 | 10.52 | 10.54 | 9.440 | 11.16 | 36,148,168 | 10.453 | 11.65% |
| 2025-06-20 | 0 | 9.440 | 9.440 | 9.460 | 9.340 | 10.28 | 12,437,520 | 121,841,946 | 9.7963 | 9.440 | 9.440 | 9.460 | 9.340 | 10.28 | 12,437,520 | 9.7963 | -5.13% |
| 2025-06-19 | 0 | 9.950 | 9.950 | 9.980 | 9.710 | 11.80 | 42,427,080 | 457,989,482 | 10.795 | 9.950 | 9.950 | 9.980 | 9.710 | 11.80 | 42,427,080 | 10.795 | -4.69% |
| 2025-06-18 | 0 | 10.44 | 10.42 | 10.44 | 10.30 | 11.20 | 15,962,172 | 171,659,170 | 10.754 | 10.44 | 10.42 | 10.44 | 10.30 | 11.20 | 15,962,172 | 10.754 | -1.51% |
| 2025-06-17 | 0 | 10.60 | 10.58 | 10.60 | 10.44 | 11.40 | 30,765,100 | 333,583,268 | 10.843 | 10.60 | 10.58 | 10.60 | 10.44 | 11.40 | 30,765,100 | 10.843 | -2.75% |
| 2025-06-16 | 0 | 10.90 | 10.88 | 10.90 | 9.680 | 10.96 | 39,617,920 | 413,882,642 | 10.447 | 10.90 | 10.88 | 10.90 | 9.680 | 10.96 | 39,617,920 | 10.447 | 17.97% |
| 2025-06-13 | 0 | 9.240 | 9.230 | 9.240 | 8.840 | 9.540 | 10,479,000 | 96,221,912 | 9.1824 | 9.240 | 9.230 | 9.240 | 8.840 | 9.540 | 10,479,000 | 9.1824 | -2.43% |
| 2025-06-12 | 0 | 9.470 | 9.460 | 9.470 | 8.720 | 9.710 | 24,232,700 | 226,418,069 | 9.3435 | 9.470 | 9.460 | 9.470 | 8.720 | 9.710 | 24,232,700 | 9.3435 | 5.57% |
| 2025-06-11 | 0 | 8.970 | 8.960 | 8.970 | 8.720 | 9.250 | 14,724,200 | 133,111,871 | 9.0403 | 8.970 | 8.960 | 8.970 | 8.720 | 9.250 | 14,724,200 | 9.0403 | 2.99% |
| 2025-06-10 | 0 | 8.710 | 8.710 | 8.720 | 8.190 | 9.100 | 17,155,750 | 149,203,017 | 8.6970 | 8.710 | 8.710 | 8.720 | 8.190 | 9.100 | 17,155,750 | 8.6970 | 6.35% |
| 2025-06-09 | 0 | 8.190 | 8.180 | 8.190 | 8.150 | 9.440 | 30,739,150 | 262,919,813 | 8.5533 | 8.190 | 8.180 | 8.190 | 8.150 | 9.440 | 30,739,150 | 8.5533 | -8.59% |
| 2025-06-06 | 0 | 8.960 | 8.960 | 8.990 | 8.950 | 10.16 | 21,006,937 | 198,884,816 | 9.4676 | 8.960 | 8.960 | 8.990 | 8.950 | 10.16 | 21,006,937 | 9.4676 | -10.04% |
| 2025-06-05 | 0 | 9.960 | 9.960 | 9.990 | 9.900 | 10.80 | 20,595,300 | 210,511,403 | 10.221 | 9.960 | 9.960 | 9.990 | 9.900 | 10.80 | 20,595,300 | 10.221 | -1.78% |
| 2025-06-04 | 0 | 10.14 | 10.12 | 10.14 | 9.500 | 10.88 | 31,553,192 | 323,919,819 | 10.266 | 10.14 | 10.12 | 10.14 | 9.500 | 10.88 | 31,553,192 | 10.266 | 1.40% |
| 2025-06-03 | 0 | 10.00 | 9.990 | 10.00 | 9.820 | 16.84 | 41,117,220 | 500,010,211 | 12.161 | 10.00 | 9.990 | 10.00 | 9.820 | 16.84 | 41,117,220 | 12.161 | -39.25% |
| 2025-06-02 | 0 | 16.46 | 16.40 | 16.46 | 10.98 | 18.00 | 20,333,264 | 309,330,638 | 15.213 | 16.46 | 16.40 | 16.46 | 10.98 | 18.00 | 20,333,264 | 15.213 | 64.27% |
| 2025-05-30 | 0 | 10.02 | 10.02 | 10.22 | 8.500 | 11.20 | 7,914,400 | 77,839,736 | 9.8352 | 10.02 | 10.02 | 10.22 | 8.500 | 11.20 | 7,914,400 | 9.8352 | -5.11% |
| 2025-05-29 | 0 | 10.56 | 10.46 | 10.56 | 7.300 | 11.00 | 7,647,000 | 71,596,019 | 9.3626 | 10.56 | 10.46 | 10.56 | 7.300 | 11.00 | 7,647,000 | 9.3626 | 44.86% |
| 2025-05-28 | 0 | 7.290 | 7.290 | 7.370 | 6.850 | 7.500 | 1,245,000 | 8,971,880 | 7.2063 | 7.290 | 7.290 | 7.370 | 6.850 | 7.500 | 1,245,000 | 7.2063 | 3.85% |
| 2025-05-27 | 0 | 7.020 | 7.010 | 7.100 | 7.000 | 7.210 | 145,000 | 1,023,455 | 7.0583 | 7.020 | 7.010 | 7.100 | 7.000 | 7.210 | 145,000 | 7.0583 | -2.50% |
| 2025-05-26 | 0 | 7.200 | 7.100 | 7.200 | 7.010 | 7.560 | 601,000 | 4,352,370 | 7.2419 | 7.200 | 7.100 | 7.200 | 7.010 | 7.560 | 601,000 | 7.2419 | -3.49% |
| 2025-05-23 | 0 | 7.460 | 7.350 | 7.460 | 6.560 | 7.690 | 1,344,500 | 9,816,185 | 7.3010 | 7.460 | 7.350 | 7.460 | 6.560 | 7.690 | 1,344,500 | 7.3010 | 13.89% |
| 2025-05-22 | 0 | 6.550 | 6.550 | 6.600 | 6.520 | 7.070 | 361,000 | 2,461,265 | 6.8179 | 6.550 | 6.550 | 6.600 | 6.520 | 7.070 | 361,000 | 6.8179 | -6.70% |
| 2025-05-21 | 0 | 7.020 | 7.010 | 7.060 | 6.290 | 7.210 | 1,240,500 | 8,471,575 | 6.8292 | 7.020 | 7.010 | 7.060 | 6.290 | 7.210 | 1,240,500 | 6.8292 | 10.20% |
| 2025-05-20 | 0 | 6.370 | 6.370 | 6.400 | 6.000 | 6.650 | 3,086,500 | 19,548,115 | 6.3334 | 6.370 | 6.370 | 6.400 | 6.000 | 6.650 | 3,086,500 | 6.3334 | 6.17% |
| 2025-05-19 | 0 | 6.000 | 5.990 | 6.000 | 5.980 | 6.100 | 1,005,500 | 6,046,345 | 6.0133 | 6.000 | 5.990 | 6.000 | 5.980 | 6.100 | 1,005,500 | 6.0133 | 0.00% |
| 2025-05-16 | 0 | 6.000 | 5.980 | 6.000 | 5.990 | 6.090 | 775,500 | 4,669,650 | 6.0215 | 6.000 | 5.980 | 6.000 | 5.990 | 6.090 | 775,500 | 6.0215 | -1.48% |
| 2025-05-15 | 0 | 6.090 | 6.100 | 6.120 | 6.030 | 6.310 | 154,500 | 946,055 | 6.1233 | 6.090 | 6.100 | 6.120 | 6.030 | 6.310 | 154,500 | 6.1233 | 0.00% |
| 2025-05-14 | 0 | 6.090 | 6.090 | 6.160 | 5.990 | 6.550 | 2,390,500 | 14,691,935 | 6.1460 | 6.090 | 6.090 | 6.160 | 5.990 | 6.550 | 2,390,500 | 6.1460 | -0.98% |
| 2025-05-13 | 0 | 6.150 | 6.150 | 6.350 | 6.000 | 6.360 | 1,274,500 | 7,859,670 | 6.1669 | 6.150 | 6.150 | 6.350 | 6.000 | 6.360 | 1,274,500 | 6.1669 | 2.16% |
| 2025-05-12 | 0 | 6.020 | 6.000 | 6.300 | 5.900 | 6.340 | 442,000 | 2,671,060 | 6.0431 | 6.020 | 6.000 | 6.300 | 5.900 | 6.340 | 442,000 | 6.0431 | -0.33% |
| 2025-05-09 | 0 | 6.040 | 6.020 | 6.150 | 5.950 | 6.160 | 453,000 | 2,721,145 | 6.0069 | 6.040 | 6.020 | 6.150 | 5.950 | 6.160 | 453,000 | 6.0069 | 0.50% |
| 2025-05-08 | 0 | 6.010 | 6.010 | 6.030 | 6.000 | 6.260 | 481,500 | 2,920,755 | 6.0660 | 6.010 | 6.010 | 6.030 | 6.000 | 6.260 | 481,500 | 6.0660 | -2.44% |
| 2025-05-07 | 0 | 6.160 | 6.170 | 6.200 | 6.100 | 6.800 | 179,000 | 1,115,960 | 6.2344 | 6.160 | 6.170 | 6.200 | 6.100 | 6.800 | 179,000 | 6.2344 | -0.48% |
| 2025-05-06 | 0 | 6.190 | 6.160 | 6.200 | 6.000 | 7.000 | 1,120,487 | 7,026,678 | 6.2711 | 6.190 | 6.160 | 6.200 | 6.000 | 7.000 | 1,120,487 | 6.2711 | -17.36% |
| 2025-05-02 | 0 | 7.490 | 7.400 | 7.490 | 6.590 | 7.990 | 974,500 | 7,236,360 | 7.4257 | 7.490 | 7.400 | 7.490 | 6.590 | 7.990 | 974,500 | 7.4257 | 17.21% |
| 2025-04-30 | 0 | 6.390 | 6.390 | 6.440 | 6.150 | 6.490 | 186,000 | 1,170,460 | 6.2928 | 6.390 | 6.390 | 6.440 | 6.150 | 6.490 | 186,000 | 6.2928 | 3.23% |
| 2025-04-29 | 0 | 6.190 | 6.150 | 6.270 | 6.100 | 6.250 | 55,000 | 339,855 | 6.1792 | 6.190 | 6.150 | 6.270 | 6.100 | 6.250 | 55,000 | 6.1792 | 0.81% |
| 2025-04-28 | 0 | 6.140 | 6.100 | 6.180 | 6.070 | 6.250 | 61,500 | 376,265 | 6.1181 | 6.140 | 6.100 | 6.180 | 6.070 | 6.250 | 61,500 | 6.1181 | 1.99% |
| 2025-04-25 | 0 | 6.020 | 6.020 | 6.060 | 5.970 | 6.100 | 126,000 | 761,055 | 6.0401 | 6.020 | 6.020 | 6.060 | 5.970 | 6.100 | 126,000 | 6.0401 | -0.66% |
| 2025-04-24 | 0 | 6.060 | 6.050 | 6.180 | 6.000 | 6.490 | 143,000 | 875,775 | 6.1243 | 6.060 | 6.050 | 6.180 | 6.000 | 6.490 | 143,000 | 6.1243 | -2.10% |
| 2025-04-23 | 0 | 6.190 | 6.180 | 6.210 | 6.040 | 6.460 | 308,000 | 1,925,565 | 6.2518 | 6.190 | 6.180 | 6.210 | 6.040 | 6.460 | 308,000 | 6.2518 | -2.52% |
| 2025-04-22 | 0 | 6.350 | 6.330 | 6.350 | 6.100 | 6.760 | 426,000 | 2,729,125 | 6.4064 | 6.350 | 6.330 | 6.350 | 6.100 | 6.760 | 426,000 | 6.4064 | 4.61% |
| 2025-04-17 | 0 | 6.070 | 5.990 | 6.070 | 5.990 | 6.160 | 223,500 | 1,362,535 | 6.0964 | 6.070 | 5.990 | 6.070 | 5.990 | 6.160 | 223,500 | 6.0964 | -0.82% |
| 2025-04-16 | 0 | 6.120 | 5.800 | 6.100 | 6.130 | 6.170 | 215,000 | 1,321,200 | 6.1451 | 6.120 | 5.800 | 6.100 | 6.130 | 6.170 | 215,000 | 6.1451 | -0.65% |
| 2025-04-15 | 0 | 6.160 | 6.160 | 6.350 | 6.010 | 6.600 | 292,500 | 1,827,895 | 6.2492 | 6.160 | 6.160 | 6.350 | 6.010 | 6.600 | 292,500 | 6.2492 | -2.38% |
| 2025-04-14 | 0 | 6.310 | 6.160 | 6.310 | 6.150 | 6.620 | 219,000 | 1,381,540 | 6.3084 | 6.310 | 6.160 | 6.310 | 6.150 | 6.620 | 219,000 | 6.3084 | 2.94% |
| 2025-04-11 | 0 | 6.130 | 6.100 | 6.220 | 6.130 | 6.340 | 81,000 | 505,060 | 6.2353 | 6.130 | 6.100 | 6.220 | 6.130 | 6.340 | 81,000 | 6.2353 | -1.61% |
| 2025-04-10 | 0 | 6.230 | 6.120 | 6.230 | 6.050 | 6.580 | 201,000 | 1,281,190 | 6.3741 | 6.230 | 6.120 | 6.230 | 6.050 | 6.580 | 201,000 | 6.3741 | 2.81% |
| 2025-04-09 | 0 | 6.060 | 5.830 | 6.210 | 5.930 | 6.300 | 128,500 | 790,470 | 6.1515 | 6.060 | 5.830 | 6.210 | 5.930 | 6.300 | 128,500 | 6.1515 | -1.30% |
| 2025-04-08 | 0 | 6.140 | 6.020 | 6.100 | 5.600 | 6.200 | 281,000 | 1,650,005 | 5.8719 | 6.140 | 6.020 | 6.100 | 5.600 | 6.200 | 281,000 | 5.8719 | 10.63% |
| 2025-04-07 | 0 | 5.550 | 5.530 | 5.620 | 5.500 | 6.140 | 318,500 | 1,805,405 | 5.6685 | 5.550 | 5.530 | 5.620 | 5.500 | 6.140 | 318,500 | 5.6685 | -13.82% |
| 2025-04-03 | 0 | 6.440 | 6.440 | 6.450 | 6.400 | 6.600 | 90,000 | 581,350 | 6.4594 | 6.440 | 6.440 | 6.450 | 6.400 | 6.600 | 90,000 | 6.4594 | -2.42% |
| 2025-04-02 | 0 | 6.600 | 6.600 | 6.610 | 6.510 | 6.880 | 573,500 | 3,862,830 | 6.7355 | 6.600 | 6.600 | 6.610 | 6.510 | 6.880 | 573,500 | 6.7355 | 1.38% |
| 2025-04-01 | 0 | 6.510 | 6.510 | 6.700 | 6.310 | 7.000 | 1,117,500 | 7,318,660 | 6.5491 | 6.510 | 6.510 | 6.700 | 6.310 | 7.000 | 1,117,500 | 6.5491 | -7.00% |
| 2025-03-31 | 0 | 7.000 | 6.990 | 7.000 | 6.500 | 7.350 | 2,642,500 | 18,277,725 | 6.9168 | 7.000 | 6.990 | 7.000 | 6.500 | 7.350 | 2,642,500 | 6.9168 | -2.78% |
| 2025-03-28 | 0 | 7.200 | 7.190 | 7.200 | 7.180 | 8.690 | 1,131,041 | 8,394,514 | 7.4219 | 7.200 | 7.190 | 7.200 | 7.180 | 8.690 | 1,131,041 | 7.4219 | -17.43% |
| 2025-03-27 | 0 | 8.720 | 8.720 | 8.850 | 8.680 | 9.000 | 175,500 | 1,545,620 | 8.8070 | 8.720 | 8.720 | 8.850 | 8.680 | 9.000 | 175,500 | 8.8070 | -5.22% |
| 2025-03-26 | 0 | 9.200 | 8.940 | 9.200 | 8.800 | 10.80 | 428,000 | 3,966,325 | 9.2671 | 9.200 | 8.940 | 9.200 | 8.800 | 10.80 | 428,000 | 9.2671 | -11.54% |
| 2025-03-25 | 0 | 10.40 | 10.10 | 10.40 | 9.930 | 11.48 | 617,500 | 6,414,270 | 10.387 | 10.40 | 10.10 | 10.40 | 9.930 | 11.48 | 617,500 | 10.387 | -9.57% |
| 2025-03-24 | 0 | 11.50 | 11.28 | 11.50 | 11.14 | 12.10 | 15,962,000 | 185,096,870 | 11.596 | 11.50 | 11.28 | 11.50 | 11.14 | 12.10 | 15,962,000 | 11.596 | -3.85% |
| 2025-03-21 | 0 | 11.96 | 11.22 | 11.96 | 10.60 | 11.96 | 708,500 | 8,055,740 | 11.370 | 11.96 | 11.22 | 11.96 | 10.60 | 11.96 | 708,500 | 11.370 | 6.98% |
| 2025-03-20 | 0 | 11.18 | 10.66 | 11.18 | 9.640 | 11.50 | 1,133,500 | 12,088,475 | 10.665 | 11.18 | 10.66 | 11.18 | 9.640 | 11.50 | 1,133,500 | 10.665 | 10.47% |
| 2025-03-19 | 0 | 10.12 | 10.12 | 10.16 | 8.870 | 10.28 | 1,092,000 | 10,480,040 | 9.5971 | 10.12 | 10.12 | 10.16 | 8.870 | 10.28 | 1,092,000 | 9.5971 | 14.09% |
| 2025-03-18 | 0 | 8.870 | 8.800 | 8.870 | 8.750 | 9.190 | 184,500 | 1,633,110 | 8.8515 | 8.870 | 8.800 | 8.870 | 8.750 | 9.190 | 184,500 | 8.8515 | 0.11% |
| 2025-03-17 | 0 | 8.860 | 8.860 | 8.900 | 8.660 | 8.910 | 248,500 | 2,186,945 | 8.8006 | 8.860 | 8.860 | 8.900 | 8.660 | 8.910 | 248,500 | 8.8006 | 0.11% |
| 2025-03-14 | 0 | 8.850 | 8.740 | 8.850 | 8.640 | 8.860 | 140,000 | 1,232,750 | 8.8054 | 8.850 | 8.740 | 8.850 | 8.640 | 8.860 | 140,000 | 8.8054 | 0.34% |
| 2025-03-13 | 0 | 8.820 | 8.730 | 8.820 | 8.730 | 9.020 | 115,000 | 1,016,380 | 8.8381 | 8.820 | 8.730 | 8.820 | 8.730 | 9.020 | 115,000 | 8.8381 | -2.22% |
| 2025-03-12 | 0 | 9.020 | 8.890 | 9.020 | 8.830 | 9.020 | 178,000 | 1,593,555 | 8.9526 | 9.020 | 8.890 | 9.020 | 8.830 | 9.020 | 178,000 | 8.9526 | -0.22% |
| 2025-03-11 | 0 | 9.040 | 8.810 | 9.040 | 8.500 | 9.080 | 70,500 | 624,215 | 8.8541 | 9.040 | 8.810 | 9.040 | 8.500 | 9.080 | 70,500 | 8.8541 | -0.77% |
| 2025-03-10 | 0 | 9.110 | 8.900 | 9.110 | 8.790 | 9.110 | 52,000 | 466,180 | 8.9650 | 9.110 | 8.900 | 9.110 | 8.790 | 9.110 | 52,000 | 8.9650 | 0.89% |
| 2025-03-07 | 0 | 9.030 | 8.830 | 9.030 | 8.820 | 9.160 | 77,000 | 689,795 | 8.9584 | 9.030 | 8.830 | 9.030 | 8.820 | 9.160 | 77,000 | 8.9584 | 0.33% |
| 2025-03-06 | 0 | 9.000 | 8.870 | 9.160 | 8.860 | 9.170 | 205,000 | 1,840,880 | 8.9799 | 9.000 | 8.870 | 9.160 | 8.860 | 9.170 | 205,000 | 8.9799 | -0.66% |
| 2025-03-05 | 0 | 9.060 | 8.860 | 9.180 | 8.900 | 9.060 | 172,500 | 1,552,440 | 8.9997 | 9.060 | 8.860 | 9.180 | 8.900 | 9.060 | 172,500 | 8.9997 | -0.11% |
| 2025-03-04 | 0 | 9.070 | 8.810 | 9.070 | 8.220 | 9.180 | 205,100 | 1,788,785 | 8.7215 | 9.070 | 8.810 | 9.070 | 8.220 | 9.180 | 205,100 | 8.7215 | 0.78% |
| 2025-03-03 | 0 | 9.000 | 9.000 | 9.180 | 8.810 | 9.200 | 162,500 | 1,468,070 | 9.0343 | 9.000 | 9.000 | 9.180 | 8.810 | 9.200 | 162,500 | 9.0343 | -1.64% |
| 2025-02-28 | 0 | 9.150 | 8.900 | 9.150 | 8.860 | 9.250 | 268,500 | 2,436,410 | 9.0742 | 9.150 | 8.900 | 9.150 | 8.860 | 9.250 | 268,500 | 9.0742 | -0.33% |
| 2025-02-27 | 0 | 9.180 | 8.940 | 9.180 | 8.890 | 9.180 | 144,000 | 1,297,755 | 9.0122 | 9.180 | 8.940 | 9.180 | 8.890 | 9.180 | 144,000 | 9.0122 | -0.11% |
| 2025-02-26 | 0 | 9.190 | 8.810 | 9.190 | 8.840 | 9.290 | 134,500 | 1,219,590 | 9.0676 | 9.190 | 8.810 | 9.190 | 8.840 | 9.290 | 134,500 | 9.0676 | 0.99% |
| 2025-02-25 | 0 | 9.100 | 8.900 | 9.100 | 8.850 | 9.140 | 115,500 | 1,045,860 | 9.0551 | 9.100 | 8.900 | 9.100 | 8.850 | 9.140 | 115,500 | 9.0551 | -0.55% |
| 2025-02-24 | 0 | 9.150 | 9.020 | 9.150 | 8.310 | 9.250 | 99,500 | 906,360 | 9.1091 | 9.150 | 9.020 | 9.150 | 8.310 | 9.250 | 99,500 | 9.1091 | -0.44% |
| 2025-02-21 | 0 | 9.190 | 9.190 | 9.200 | 9.010 | 9.490 | 439,000 | 4,055,785 | 9.2387 | 9.190 | 9.190 | 9.200 | 9.010 | 9.490 | 439,000 | 9.2387 | -0.11% |
| 2025-02-20 | 0 | 9.200 | 9.030 | 9.200 | 9.030 | 9.200 | 14,000 | 127,725 | 9.1232 | 9.200 | 9.030 | 9.200 | 9.030 | 9.200 | 14,000 | 9.1232 | -0.22% |
| 2025-02-19 | 0 | 9.220 | 9.220 | 9.280 | 9.110 | 9.490 | 253,000 | 2,337,675 | 9.2398 | 9.220 | 9.220 | 9.280 | 9.110 | 9.490 | 253,000 | 9.2398 | -2.23% |
| 2025-02-18 | 0 | 9.430 | 9.430 | 9.500 | 9.000 | 9.590 | 173,500 | 1,618,150 | 9.3265 | 9.430 | 9.430 | 9.500 | 9.000 | 9.590 | 173,500 | 9.3265 | 0.00% |
| 2025-02-17 | 0 | 9.430 | 9.330 | 9.470 | 9.430 | 9.850 | 306,500 | 2,973,860 | 9.7026 | 9.430 | 9.330 | 9.470 | 9.430 | 9.850 | 306,500 | 9.7026 | -0.74% |
| 2025-02-14 | 0 | 9.500 | 9.410 | 9.500 | 9.090 | 9.500 | 186,500 | 1,742,590 | 9.3436 | 9.500 | 9.410 | 9.500 | 9.090 | 9.500 | 186,500 | 9.3436 | 3.26% |
| 2025-02-13 | 0 | 9.200 | - | 9.200 | 8.680 | 9.300 | 329,500 | 2,977,185 | 9.0355 | 9.200 | - | 9.200 | 8.680 | 9.300 | 329,500 | 9.0355 | 3.95% |
| 2025-02-12 | 0 | 8.850 | 8.800 | 8.850 | 6.660 | 8.970 | 749,500 | 5,843,670 | 7.7968 | 8.850 | 8.800 | 8.850 | 6.660 | 8.970 | 749,500 | 7.7968 | 5.99% |
| 2025-02-11 | 0 | 8.350 | 8.310 | 8.350 | 8.340 | 9.700 | 1,328,500 | 12,122,510 | 9.1250 | 8.350 | 8.310 | 8.350 | 8.340 | 9.700 | 1,328,500 | 9.1250 | -12.11% |
| 2025-02-10 | 0 | 9.500 | 9.500 | 9.680 | 9.500 | 10.22 | 601,500 | 5,925,005 | 9.8504 | 9.500 | 9.500 | 9.680 | 9.500 | 10.22 | 601,500 | 9.8504 | -3.65% |
| 2025-02-07 | 0 | 9.860 | 9.860 | 10.12 | 9.860 | 10.20 | 3,237,500 | 32,495,525 | 10.037 | 9.860 | 9.860 | 10.12 | 9.860 | 10.20 | 3,237,500 | 10.037 | 0.00% |
| 2025-02-06 | 0 | 9.860 | 9.860 | 9.870 | 9.840 | 10.26 | 1,999,000 | 20,243,925 | 10.127 | 9.860 | 9.860 | 9.870 | 9.840 | 10.26 | 1,999,000 | 10.127 | -1.20% |
| 2025-02-05 | 0 | 9.980 | 9.900 | 10.22 | 9.900 | 10.20 | 2,302,500 | 23,196,115 | 10.074 | 9.980 | 9.900 | 10.22 | 9.900 | 10.20 | 2,302,500 | 10.074 | 0.30% |
| 2025-02-04 | 0 | 9.950 | 9.950 | 10.18 | 9.600 | 10.38 | 3,437,500 | 34,429,415 | 10.016 | 9.950 | 9.950 | 10.18 | 9.600 | 10.38 | 3,437,500 | 10.016 | 1.02% |
| 2025-02-03 | 0 | 9.850 | 9.590 | 9.850 | 9.580 | 10.16 | 1,913,500 | 18,690,775 | 9.7678 | 9.850 | 9.590 | 9.850 | 9.580 | 10.16 | 1,913,500 | 9.7678 | -2.28% |
| 2025-01-28 | 0 | 10.08 | 10.00 | 10.08 | 9.500 | 10.60 | 2,192,500 | 22,408,495 | 10.221 | 10.08 | 10.00 | 10.08 | 9.500 | 10.60 | 2,192,500 | 10.221 | -1.95% |
| 2025-01-27 | 0 | 10.28 | 10.16 | 10.28 | 10.16 | 10.34 | 1,182,500 | 12,136,880 | 10.264 | 10.28 | 10.16 | 10.28 | 10.16 | 10.34 | 1,182,500 | 10.264 | 0.19% |
| 2025-01-24 | 0 | 10.26 | 10.10 | 10.26 | 9.900 | 10.48 | 1,684,000 | 17,252,210 | 10.245 | 10.26 | 10.10 | 10.26 | 9.900 | 10.48 | 1,684,000 | 10.245 | 0.20% |
| 2025-01-23 | 0 | 10.24 | 10.20 | 10.24 | 9.500 | 10.46 | 1,520,500 | 15,460,025 | 10.168 | 10.24 | 10.20 | 10.24 | 9.500 | 10.46 | 1,520,500 | 10.168 | 8.36% |
| 2025-01-22 | 0 | 9.450 | 9.450 | 9.500 | 8.300 | 9.450 | 2,612,000 | 22,330,245 | 8.5491 | 9.450 | 9.450 | 9.500 | 8.300 | 9.450 | 2,612,000 | 8.5491 | 9.63% |
| 2025-01-21 | 0 | 8.620 | 5.630 | 8.620 | 8.190 | 8.760 | 301,000 | 2,515,025 | 8.3556 | 8.620 | 5.630 | 8.620 | 8.190 | 8.760 | 301,000 | 8.3556 | 0.23% |
| 2025-01-20 | 0 | 8.600 | 8.570 | 8.630 | 8.600 | 8.850 | 217,000 | 1,903,630 | 8.7725 | 8.600 | 8.570 | 8.630 | 8.600 | 8.850 | 217,000 | 8.7725 | -2.82% |
| 2025-01-17 | 0 | 8.850 | 8.700 | 8.850 | 8.800 | 9.200 | 223,000 | 2,002,290 | 8.9789 | 8.850 | 8.700 | 8.850 | 8.800 | 9.200 | 223,000 | 8.9789 | -1.78% |
| 2025-01-16 | 0 | 9.010 | 8.940 | 9.030 | 9.010 | 9.200 | 211,000 | 1,925,470 | 9.1255 | 9.010 | 8.940 | 9.030 | 9.010 | 9.200 | 211,000 | 9.1255 | -1.85% |
| 2025-01-15 | 0 | 9.180 | 8.900 | 9.180 | 9.170 | 9.200 | 211,000 | 1,938,965 | 9.1894 | 9.180 | 8.900 | 9.180 | 9.170 | 9.200 | 211,000 | 9.1894 | 0.33% |
| 2025-01-14 | 0 | 9.150 | 8.900 | 9.150 | 9.040 | 9.150 | 237,500 | 2,149,105 | 9.0489 | 9.150 | 8.900 | 9.150 | 9.040 | 9.150 | 237,500 | 9.0489 | 1.22% |
| 2025-01-13 | 0 | 9.040 | 8.900 | 9.040 | 8.900 | 9.090 | 213,500 | 1,938,325 | 9.0788 | 9.040 | 8.900 | 9.040 | 8.900 | 9.090 | 213,500 | 9.0788 | -0.66% |
| 2025-01-10 | 0 | 9.100 | 9.000 | 9.100 | 8.850 | 9.190 | 211,000 | 1,932,795 | 9.1602 | 9.100 | 9.000 | 9.100 | 8.850 | 9.190 | 211,000 | 9.1602 | -0.87% |
| 2025-01-09 | 0 | 9.180 | 9.000 | 9.180 | 9.000 | 9.260 | 214,000 | 1,955,775 | 9.1391 | 9.180 | 9.000 | 9.180 | 9.000 | 9.260 | 214,000 | 9.1391 | 1.55% |
| 2025-01-08 | 0 | 9.040 | 8.930 | 9.040 | 9.040 | 9.180 | 212,000 | 1,931,335 | 9.1101 | 9.040 | 8.930 | 9.040 | 9.040 | 9.180 | 212,000 | 9.1101 | -0.66% |
| 2025-01-07 | 0 | 9.100 | - | 9.100 | 9.100 | 9.380 | 212,500 | 1,952,275 | 9.1872 | 9.100 | - | 9.100 | 9.100 | 9.380 | 212,500 | 9.1872 | 0.00% |
| 2025-01-06 | 0 | 9.100 | 9.100 | 9.290 | 9.100 | 9.400 | 202,000 | 1,868,370 | 9.2494 | 9.100 | 9.100 | 9.290 | 9.100 | 9.400 | 202,000 | 9.2494 | -2.05% |
| 2025-01-03 | 0 | 9.290 | 9.000 | 9.290 | 9.290 | 9.390 | 158,500 | 1,485,460 | 9.3720 | 9.290 | 9.000 | 9.290 | 9.290 | 9.390 | 158,500 | 9.3720 | -0.75% |
| 2025-01-02 | 0 | 9.360 | 9.000 | 9.370 | 9.210 | 9.540 | 202,000 | 1,899,655 | 9.4042 | 9.360 | 9.000 | 9.370 | 9.210 | 9.540 | 202,000 | 9.4042 | -1.37% |
| 2024-12-31 | 0 | 9.490 | 9.470 | 9.550 | 9.450 | 9.660 | 157,500 | 1,499,125 | 9.5183 | 9.490 | 9.470 | 9.550 | 9.450 | 9.660 | 157,500 | 9.5183 | 0.74% |
| 2024-12-30 | 0 | 9.420 | 9.310 | 9.420 | 9.230 | 9.420 | 202,500 | 1,894,930 | 9.3577 | 9.420 | 9.310 | 9.420 | 9.230 | 9.420 | 202,500 | 9.3577 | 2.06% |
| 2024-12-27 | 0 | 9.230 | 9.230 | 9.310 | 9.220 | 9.480 | 72,500 | 686,075 | 9.4631 | 9.230 | 9.230 | 9.310 | 9.220 | 9.480 | 72,500 | 9.4631 | -2.84% |
| 2024-12-24 | 0 | 9.500 | 9.300 | 9.500 | 9.200 | 9.600 | 38,500 | 369,150 | 9.5883 | 9.500 | 9.300 | 9.500 | 9.200 | 9.600 | 38,500 | 9.5883 | 0.74% |
| 2024-12-23 | 0 | 9.430 | 9.250 | 9.430 | 9.300 | 9.470 | 207,500 | 1,958,925 | 9.4406 | 9.430 | 9.250 | 9.430 | 9.300 | 9.470 | 207,500 | 9.4406 | -0.32% |
| 2024-12-20 | 0 | 9.460 | 9.300 | 9.530 | 9.030 | 9.660 | 211,000 | 2,014,350 | 9.5467 | 9.460 | 9.300 | 9.530 | 9.030 | 9.660 | 211,000 | 9.5467 | -0.42% |
| 2024-12-19 | 0 | 9.500 | 9.270 | 9.500 | 9.360 | 9.500 | 207,000 | 1,950,200 | 9.4213 | 9.500 | 9.270 | 9.500 | 9.360 | 9.500 | 207,000 | 9.4213 | 1.50% |
| 2024-12-18 | 0 | 9.360 | 9.350 | 9.400 | 9.320 | 9.460 | 201,500 | 1,887,685 | 9.3682 | 9.360 | 9.350 | 9.400 | 9.320 | 9.460 | 201,500 | 9.3682 | 1.52% |
| 2024-12-17 | 0 | 9.220 | 9.220 | 9.480 | 9.220 | 9.500 | 204,000 | 1,932,925 | 9.4751 | 9.220 | 9.220 | 9.480 | 9.220 | 9.500 | 204,000 | 9.4751 | -0.86% |
| 2024-12-16 | 0 | 9.300 | 9.210 | 9.420 | 9.270 | 9.440 | 201,000 | 1,895,880 | 9.4322 | 9.300 | 9.210 | 9.420 | 9.270 | 9.440 | 201,000 | 9.4322 | -0.11% |
| 2024-12-13 | 0 | 9.310 | 9.210 | 9.380 | 9.280 | 9.480 | 119,000 | 1,110,120 | 9.3287 | 9.310 | 9.210 | 9.380 | 9.280 | 9.480 | 119,000 | 9.3287 | -0.11% |
| 2024-12-12 | 0 | 9.320 | 9.310 | 9.450 | 9.310 | 9.700 | 208,000 | 1,978,230 | 9.5107 | 9.320 | 9.310 | 9.450 | 9.310 | 9.700 | 208,000 | 9.5107 | -1.06% |
| 2024-12-11 | 0 | 9.420 | 9.420 | 9.620 | 9.420 | 9.800 | 209,500 | 2,024,135 | 9.6617 | 9.420 | 9.420 | 9.620 | 9.420 | 9.800 | 209,500 | 9.6617 | -2.89% |
| 2024-12-10 | 0 | 9.700 | 9.200 | 9.700 | 9.470 | 9.820 | 265,500 | 2,572,475 | 9.6892 | 9.700 | 9.200 | 9.700 | 9.470 | 9.820 | 265,500 | 9.6892 | 0.00% |
| 2024-12-09 | 0 | 9.700 | 9.410 | 9.700 | 9.390 | 9.700 | 212,500 | 2,013,410 | 9.4749 | 9.700 | 9.410 | 9.700 | 9.390 | 9.700 | 212,500 | 9.4749 | 2.11% |
| 2024-12-06 | 0 | 9.500 | 9.500 | 9.620 | 9.400 | 9.580 | 218,000 | 2,070,850 | 9.4993 | 9.500 | 9.500 | 9.620 | 9.400 | 9.580 | 218,000 | 9.4993 | -1.55% |
| 2024-12-05 | 0 | 9.650 | 9.300 | 9.650 | 9.390 | 9.650 | 215,000 | 2,045,930 | 9.5160 | 9.650 | 9.300 | 9.650 | 9.390 | 9.650 | 215,000 | 9.5160 | 1.26% |
| 2024-12-04 | 0 | 9.530 | 9.430 | 9.540 | 9.320 | 9.530 | 214,500 | 2,025,565 | 9.4432 | 9.530 | 9.430 | 9.540 | 9.320 | 9.530 | 214,500 | 9.4432 | 0.32% |
| 2024-12-03 | 0 | 9.500 | 9.360 | 9.500 | 9.370 | 9.620 | 211,000 | 2,003,305 | 9.4943 | 9.500 | 9.360 | 9.500 | 9.370 | 9.620 | 211,000 | 9.4943 | -0.84% |
| 2024-12-02 | 0 | 9.580 | 9.470 | 9.580 | 9.460 | 10.20 | 222,500 | 2,140,265 | 9.6192 | 9.580 | 9.470 | 9.580 | 9.460 | 10.20 | 222,500 | 9.6192 | -6.81% |
| 2024-11-29 | 0 | 10.28 | 9.310 | 10.28 | 9.340 | 10.28 | 175,500 | 1,691,710 | 9.6394 | 10.28 | 9.310 | 10.28 | 9.340 | 10.28 | 175,500 | 9.6394 | 9.95% |
| 2024-11-28 | 0 | 9.350 | 9.150 | 9.350 | 9.220 | 9.390 | 109,500 | 1,023,750 | 9.3493 | 9.350 | 9.150 | 9.350 | 9.220 | 9.390 | 109,500 | 9.3493 | -0.53% |
| 2024-11-27 | 0 | 9.400 | 9.120 | 9.400 | 9.100 | 9.400 | 94,000 | 876,155 | 9.3208 | 9.400 | 9.120 | 9.400 | 9.100 | 9.400 | 94,000 | 9.3208 | 1.08% |
| 2024-11-26 | 0 | 9.300 | 9.210 | 9.300 | 9.130 | 9.500 | 119,000 | 1,121,220 | 9.4220 | 9.300 | 9.210 | 9.300 | 9.130 | 9.500 | 119,000 | 9.4220 | -1.59% |
| 2024-11-25 | 0 | 9.450 | 9.110 | 9.450 | 9.100 | 9.460 | 26,500 | 249,725 | 9.4236 | 9.450 | 9.110 | 9.450 | 9.100 | 9.460 | 26,500 | 9.4236 | 1.61% |
| 2024-11-22 | 0 | 9.300 | 9.070 | 9.310 | 9.070 | 9.320 | 59,000 | 544,470 | 9.2283 | 9.300 | 9.070 | 9.310 | 9.070 | 9.320 | 59,000 | 9.2283 | -0.32% |
| 2024-11-21 | 0 | 9.330 | 9.110 | 9.330 | 9.170 | 9.480 | 216,500 | 2,017,225 | 9.3174 | 9.330 | 9.110 | 9.330 | 9.170 | 9.480 | 216,500 | 9.3174 | -0.11% |
| 2024-11-20 | 0 | 9.340 | 9.200 | 9.340 | 9.170 | 9.500 | 219,500 | 2,054,710 | 9.3609 | 9.340 | 9.200 | 9.340 | 9.170 | 9.500 | 219,500 | 9.3609 | 0.43% |
| 2024-11-19 | 0 | 9.300 | 9.240 | 9.300 | 9.300 | 9.500 | 215,000 | 2,036,905 | 9.4740 | 9.300 | 9.240 | 9.300 | 9.300 | 9.500 | 215,000 | 9.4740 | -2.11% |
| 2024-11-18 | 0 | 9.500 | 9.160 | 9.500 | 9.100 | 9.540 | 220,500 | 2,059,125 | 9.3384 | 9.500 | 9.160 | 9.500 | 9.100 | 9.540 | 220,500 | 9.3384 | -0.52% |
| 2024-11-15 | 0 | 9.550 | 9.110 | 9.570 | 9.160 | 9.580 | 250,000 | 2,367,070 | 9.4683 | 9.550 | 9.110 | 9.570 | 9.160 | 9.580 | 250,000 | 9.4683 | 1.81% |
| 2024-11-14 | 0 | 9.380 | 9.160 | 9.380 | 9.140 | 9.400 | 216,000 | 2,028,265 | 9.3901 | 9.380 | 9.160 | 9.380 | 9.140 | 9.400 | 216,000 | 9.3901 | -0.32% |
| 2024-11-13 | 0 | 9.410 | 9.270 | 9.420 | 9.180 | 9.700 | 204,500 | 1,921,980 | 9.3984 | 9.410 | 9.270 | 9.420 | 9.180 | 9.700 | 204,500 | 9.3984 | 0.11% |
| 2024-11-12 | 0 | 9.400 | 9.280 | 9.400 | 9.350 | 9.640 | 208,000 | 1,984,785 | 9.5422 | 9.400 | 9.280 | 9.400 | 9.350 | 9.640 | 208,000 | 9.5422 | -2.59% |
| 2024-11-11 | 0 | 9.650 | 9.450 | 9.650 | 9.520 | 9.780 | 203,000 | 1,969,595 | 9.7024 | 9.650 | 9.450 | 9.650 | 9.520 | 9.780 | 203,000 | 9.7024 | 0.00% |
| 2024-11-08 | 0 | 9.650 | 9.260 | 9.650 | 9.000 | 9.800 | 223,000 | 2,158,775 | 9.6806 | 9.650 | 9.260 | 9.650 | 9.000 | 9.800 | 223,000 | 9.6806 | 0.00% |
| 2024-11-07 | 0 | 9.650 | 9.550 | 9.650 | 9.530 | 9.800 | 208,500 | 2,014,255 | 9.6607 | 9.650 | 9.550 | 9.650 | 9.530 | 9.800 | 208,500 | 9.6607 | -0.72% |
| 2024-11-06 | 0 | 9.720 | 9.660 | 9.720 | 9.660 | 9.930 | 234,000 | 2,290,930 | 9.7903 | 9.720 | 9.660 | 9.720 | 9.660 | 9.930 | 234,000 | 9.7903 | -1.42% |
| 2024-11-05 | 0 | 9.860 | 9.740 | 9.860 | 9.740 | 9.940 | 226,000 | 2,226,975 | 9.8539 | 9.860 | 9.740 | 9.860 | 9.740 | 9.940 | 226,000 | 9.8539 | -0.40% |
| 2024-11-04 | 0 | 9.900 | 9.720 | 9.900 | 9.640 | 10.16 | 218,500 | 2,174,735 | 9.9530 | 9.900 | 9.720 | 9.900 | 9.640 | 10.16 | 218,500 | 9.9530 | 0.00% |
| 2024-11-01 | 0 | 9.900 | 9.900 | 10.00 | 9.860 | 10.18 | 233,000 | 2,339,125 | 10.039 | 9.900 | 9.900 | 10.00 | 9.860 | 10.18 | 233,000 | 10.039 | -3.13% |
| 2024-10-31 | 0 | 10.22 | 9.600 | 10.22 | 9.710 | 10.22 | 278,500 | 2,784,280 | 9.9974 | 10.22 | 9.600 | 10.22 | 9.710 | 10.22 | 278,500 | 9.9974 | 3.23% |
| 2024-10-30 | 0 | 9.900 | 9.260 | 9.900 | 9.450 | 9.900 | 156,000 | 1,517,260 | 9.7260 | 9.900 | 9.260 | 9.900 | 9.450 | 9.900 | 156,000 | 9.7260 | 4.21% |
| 2024-10-29 | 0 | 9.500 | 9.500 | 9.900 | 9.200 | 9.900 | 111,500 | 1,054,555 | 9.4579 | 9.500 | 9.500 | 9.900 | 9.200 | 9.900 | 111,500 | 9.4579 | -0.21% |
| 2024-10-28 | 0 | 9.520 | 9.380 | 9.740 | 9.380 | 10.00 | 186,000 | 1,804,945 | 9.7040 | 9.520 | 9.380 | 9.740 | 9.380 | 10.00 | 186,000 | 9.7040 | -3.35% |
| 2024-10-25 | 0 | 9.850 | 9.750 | 9.850 | 9.760 | 9.980 | 219,000 | 2,170,565 | 9.9113 | 9.850 | 9.750 | 9.850 | 9.760 | 9.980 | 219,000 | 9.9113 | -1.01% |
| 2024-10-24 | 0 | 9.950 | 9.780 | 9.950 | 9.800 | 10.14 | 241,000 | 2,408,340 | 9.9931 | 9.950 | 9.780 | 9.950 | 9.800 | 10.14 | 241,000 | 9.9931 | -2.07% |
| 2024-10-23 | 0 | 10.16 | 10.16 | 10.20 | 10.00 | 10.24 | 213,014 | 2,164,059 | 10.159 | 10.16 | 10.16 | 10.20 | 10.00 | 10.24 | 213,014 | 10.159 | -0.59% |
| 2024-10-22 | 0 | 10.22 | 9.970 | 10.22 | 9.980 | 10.38 | 302,000 | 3,055,780 | 10.118 | 10.22 | 9.970 | 10.22 | 9.980 | 10.38 | 302,000 | 10.118 | 1.39% |
| 2024-10-21 | 0 | 10.08 | 10.00 | 10.08 | 9.730 | 10.10 | 259,500 | 2,553,010 | 9.8382 | 10.08 | 10.00 | 10.08 | 9.730 | 10.10 | 259,500 | 9.8382 | 2.75% |
| 2024-10-18 | 0 | 9.810 | 9.600 | 9.900 | 9.530 | 9.880 | 229,000 | 2,241,665 | 9.7889 | 9.810 | 9.600 | 9.900 | 9.530 | 9.880 | 229,000 | 9.7889 | -0.81% |
| 2024-10-17 | 0 | 9.890 | 9.660 | 9.890 | 9.700 | 9.900 | 249,500 | 2,457,940 | 9.8515 | 9.890 | 9.660 | 9.890 | 9.700 | 9.900 | 249,500 | 9.8515 | 0.41% |
| 2024-10-16 | 0 | 9.850 | 9.580 | 9.850 | 9.600 | 9.890 | 221,500 | 2,156,830 | 9.7374 | 9.850 | 9.580 | 9.850 | 9.600 | 9.890 | 221,500 | 9.7374 | 0.51% |
| 2024-10-15 | 0 | 9.800 | 9.650 | 9.800 | 9.550 | 9.900 | 224,500 | 2,178,440 | 9.7035 | 9.800 | 9.650 | 9.800 | 9.550 | 9.900 | 224,500 | 9.7035 | -0.10% |
| 2024-10-14 | 0 | 9.810 | 9.610 | 9.810 | 9.520 | 10.00 | 371,000 | 3,673,225 | 9.9009 | 9.810 | 9.610 | 9.810 | 9.520 | 10.00 | 371,000 | 9.9009 | 0.20% |
| 2024-10-10 | 0 | 9.790 | 9.620 | 9.790 | 9.500 | 9.790 | 250,000 | 2,390,480 | 9.5619 | 9.790 | 9.620 | 9.790 | 9.500 | 9.790 | 250,000 | 9.5619 | 1.98% |
| 2024-10-09 | 0 | 9.600 | 9.380 | 9.600 | 9.300 | 9.890 | 229,000 | 2,213,420 | 9.6656 | 9.600 | 9.380 | 9.600 | 9.300 | 9.890 | 229,000 | 9.6656 | -3.03% |
| 2024-10-08 | 0 | 9.900 | 9.290 | 9.900 | 9.270 | 10.40 | 371,500 | 3,591,995 | 9.6689 | 9.900 | 9.290 | 9.900 | 9.270 | 10.40 | 371,500 | 9.6689 | 0.92% |
| 2024-10-07 | 0 | 9.810 | 9.810 | 9.900 | 9.250 | 10.88 | 1,209,514 | 12,183,298 | 10.073 | 9.810 | 9.810 | 9.900 | 9.250 | 10.88 | 1,209,514 | 10.073 | 6.05% |
| 2024-10-04 | 0 | 9.250 | 9.220 | 9.250 | 8.800 | 9.450 | 358,500 | 3,280,705 | 9.1512 | 9.250 | 9.220 | 9.250 | 8.800 | 9.450 | 358,500 | 9.1512 | 2.78% |
| 2024-10-03 | 0 | 9.000 | 8.650 | 9.000 | 8.510 | 9.000 | 343,000 | 2,985,805 | 8.7050 | 9.000 | 8.650 | 9.000 | 8.510 | 9.000 | 343,000 | 8.7050 | 1.58% |
| 2024-10-02 | 0 | 8.860 | 8.840 | 8.860 | 8.760 | 9.480 | 318,500 | 2,881,725 | 9.0478 | 8.860 | 8.840 | 8.860 | 8.760 | 9.480 | 318,500 | 9.0478 | -3.70% |
| 2024-09-30 | 0 | 9.200 | 9.100 | 9.200 | 8.970 | 9.270 | 304,500 | 2,790,165 | 9.1631 | 9.200 | 9.100 | 9.200 | 8.970 | 9.270 | 304,500 | 9.1631 | 1.32% |
| 2024-09-27 | 0 | 9.080 | 9.000 | 9.080 | 8.980 | 9.100 | 132,000 | 1,195,740 | 9.0586 | 9.080 | 9.000 | 9.080 | 8.980 | 9.100 | 132,000 | 9.0586 | 1.11% |
| 2024-09-26 | 0 | 8.980 | 8.900 | 8.980 | 8.890 | 9.060 | 129,000 | 1,158,205 | 8.9783 | 8.980 | 8.900 | 8.980 | 8.890 | 9.060 | 129,000 | 8.9783 | -0.77% |
| 2024-09-25 | 0 | 9.050 | 8.920 | 9.050 | 8.920 | 9.190 | 110,500 | 1,002,440 | 9.0719 | 9.050 | 8.920 | 9.050 | 8.920 | 9.190 | 110,500 | 9.0719 | -0.66% |
| 2024-09-24 | 0 | 9.110 | 9.010 | 9.130 | 9.000 | 9.260 | 93,000 | 850,510 | 9.1453 | 9.110 | 9.010 | 9.130 | 9.000 | 9.260 | 93,000 | 9.1453 | -1.51% |
| 2024-09-23 | 0 | 9.250 | 9.150 | 9.300 | 9.130 | 9.390 | 53,500 | 494,200 | 9.2374 | 9.250 | 9.150 | 9.300 | 9.130 | 9.390 | 53,500 | 9.2374 | 1.87% |
| 2024-09-20 | 0 | 9.080 | 9.070 | 9.240 | 9.080 | 9.480 | 235,000 | 2,177,760 | 9.2671 | 9.080 | 9.070 | 9.240 | 9.080 | 9.480 | 235,000 | 9.2671 | 0.89% |
| 2024-09-19 | 0 | 9.000 | 9.000 | 9.240 | 9.000 | 9.340 | 220,500 | 2,029,610 | 9.2046 | 9.000 | 9.000 | 9.240 | 9.000 | 9.340 | 220,500 | 9.2046 | -2.39% |
| 2024-09-17 | 0 | 9.220 | 9.220 | 9.300 | 9.180 | 9.390 | 44,500 | 415,240 | 9.3312 | 9.220 | 9.220 | 9.300 | 9.180 | 9.390 | 44,500 | 9.3312 | -0.65% |
| 2024-09-16 | 0 | 9.280 | 9.280 | 9.410 | 9.280 | 9.440 | 70,500 | 662,290 | 9.3942 | 9.280 | 9.280 | 9.410 | 9.280 | 9.440 | 70,500 | 9.3942 | -1.59% |
| 2024-09-13 | 0 | 9.430 | 9.310 | 9.450 | 9.300 | 9.430 | 228,000 | 2,147,255 | 9.4178 | 9.430 | 9.310 | 9.450 | 9.300 | 9.430 | 228,000 | 9.4178 | 0.11% |
| 2024-09-12 | 0 | 9.420 | 9.310 | 9.420 | 9.320 | 9.440 | 215,500 | 2,028,050 | 9.4109 | 9.420 | 9.310 | 9.420 | 9.320 | 9.440 | 215,500 | 9.4109 | -0.32% |
| 2024-09-11 | 0 | 9.450 | 9.330 | 9.450 | 9.350 | 9.480 | 232,000 | 2,195,235 | 9.4622 | 9.450 | 9.330 | 9.450 | 9.350 | 9.480 | 232,000 | 9.4622 | 0.00% |
| 2024-09-10 | 0 | 9.450 | 9.390 | 9.450 | 9.390 | 9.550 | 226,000 | 2,148,760 | 9.5078 | 9.450 | 9.390 | 9.450 | 9.390 | 9.550 | 226,000 | 9.5078 | -0.21% |
| 2024-09-09 | 0 | 9.470 | 9.470 | 9.480 | 9.390 | 9.540 | 218,500 | 2,073,635 | 9.4903 | 9.470 | 9.470 | 9.480 | 9.390 | 9.540 | 218,500 | 9.4903 | -0.21% |
| 2024-09-05 | 0 | 9.490 | 9.480 | 9.540 | 9.470 | 9.560 | 215,500 | 2,049,980 | 9.5127 | 9.490 | 9.480 | 9.540 | 9.470 | 9.560 | 215,500 | 9.5127 | 0.00% |
| 2024-09-04 | 0 | 9.490 | 9.400 | 9.490 | 9.400 | 9.570 | 222,000 | 2,110,375 | 9.5062 | 9.490 | 9.400 | 9.490 | 9.400 | 9.570 | 222,000 | 9.5062 | -0.11% |
| 2024-09-03 | 0 | 9.500 | 9.420 | 9.500 | 9.430 | 9.550 | 225,500 | 2,142,610 | 9.5016 | 9.500 | 9.420 | 9.500 | 9.430 | 9.550 | 225,500 | 9.5016 | -0.52% |
| 2024-09-02 | 0 | 9.550 | 9.450 | 9.550 | 9.390 | 9.570 | 279,000 | 2,642,640 | 9.4718 | 9.550 | 9.450 | 9.550 | 9.390 | 9.570 | 279,000 | 9.4718 | -0.10% |
| 2024-08-30 | 0 | 9.560 | 9.330 | 9.560 | 9.350 | 9.560 | 206,500 | 1,956,165 | 9.4730 | 9.560 | 9.330 | 9.560 | 9.350 | 9.560 | 206,500 | 9.4730 | 0.74% |
| 2024-08-29 | 0 | 9.490 | 9.100 | 9.490 | 9.350 | 9.490 | 118,500 | 1,113,850 | 9.3996 | 9.490 | 9.100 | 9.490 | 9.350 | 9.490 | 118,500 | 9.3996 | 1.39% |
| 2024-08-28 | 0 | 9.360 | 9.340 | 9.360 | 9.360 | 9.490 | 164,500 | 1,551,925 | 9.4342 | 9.360 | 9.340 | 9.360 | 9.360 | 9.490 | 164,500 | 9.4342 | -1.16% |
| 2024-08-27 | 0 | 9.470 | 9.350 | 9.470 | 9.300 | 9.540 | 172,000 | 1,628,460 | 9.4678 | 9.470 | 9.350 | 9.470 | 9.300 | 9.540 | 172,000 | 9.4678 | -0.32% |
| 2024-08-26 | 0 | 9.500 | 9.000 | 9.500 | 8.900 | 9.500 | 199,000 | 1,830,705 | 9.1995 | 9.500 | 9.000 | 9.500 | 8.900 | 9.500 | 199,000 | 9.1995 | 3.37% |
| 2024-08-23 | 0 | 9.190 | 9.190 | 9.200 | 9.100 | 9.490 | 232,000 | 2,149,715 | 9.2660 | 9.190 | 9.190 | 9.200 | 9.100 | 9.490 | 232,000 | 9.2660 | -2.44% |
| 2024-08-22 | 0 | 9.420 | 9.300 | 9.420 | 9.160 | 9.490 | 145,500 | 1,366,580 | 9.3923 | 9.420 | 9.300 | 9.420 | 9.160 | 9.490 | 145,500 | 9.3923 | 0.00% |
| 2024-08-21 | 0 | 9.420 | 9.420 | 9.450 | 9.400 | 9.500 | 64,500 | 609,890 | 9.4557 | 9.420 | 9.420 | 9.450 | 9.400 | 9.500 | 64,500 | 9.4557 | 0.21% |
| 2024-08-20 | 0 | 9.400 | 9.400 | 9.440 | 9.400 | 9.550 | 68,000 | 647,215 | 9.5179 | 9.400 | 9.400 | 9.440 | 9.400 | 9.550 | 68,000 | 9.5179 | -1.05% |
| 2024-08-19 | 0 | 9.500 | 9.390 | 9.500 | 9.470 | 9.590 | 213,000 | 2,028,105 | 9.5216 | 9.500 | 9.390 | 9.500 | 9.470 | 9.590 | 213,000 | 9.5216 | 0.21% |
| 2024-08-16 | 0 | 9.480 | 9.480 | 9.500 | 9.480 | 9.550 | 234,000 | 2,226,255 | 9.5139 | 9.480 | 9.480 | 9.500 | 9.480 | 9.550 | 234,000 | 9.5139 | -0.11% |
| 2024-08-15 | 0 | 9.490 | 9.490 | 9.510 | 9.480 | 9.530 | 216,500 | 2,056,025 | 9.4967 | 9.490 | 9.490 | 9.510 | 9.480 | 9.530 | 216,500 | 9.4967 | 0.64% |
| 2024-08-14 | 0 | 9.430 | 9.430 | 9.490 | 9.430 | 9.520 | 261,000 | 2,475,845 | 9.4860 | 9.430 | 9.430 | 9.490 | 9.430 | 9.520 | 261,000 | 9.4860 | -1.05% |
| 2024-08-13 | 0 | 9.530 | 9.500 | 9.540 | 9.380 | 9.530 | 319,000 | 3,015,090 | 9.4517 | 9.530 | 9.500 | 9.540 | 9.380 | 9.530 | 319,000 | 9.4517 | 0.00% |
| 2024-08-12 | 0 | 9.530 | 9.460 | 9.530 | 9.400 | 9.540 | 288,500 | 2,735,395 | 9.4814 | 9.530 | 9.460 | 9.530 | 9.400 | 9.540 | 288,500 | 9.4814 | 0.32% |
| 2024-08-09 | 0 | 9.500 | 9.420 | 9.500 | 9.450 | 9.500 | 245,000 | 2,320,000 | 9.4694 | 9.500 | 9.420 | 9.500 | 9.450 | 9.500 | 245,000 | 9.4694 | 0.00% |
| 2024-08-08 | 0 | 9.500 | 9.370 | 9.500 | 9.380 | 9.500 | 300,500 | 2,843,675 | 9.4631 | 9.500 | 9.370 | 9.500 | 9.380 | 9.500 | 300,500 | 9.4631 | 0.00% |
| 2024-08-07 | 0 | 9.500 | 9.500 | 9.510 | 9.310 | 9.540 | 269,500 | 2,545,025 | 9.4435 | 9.500 | 9.500 | 9.510 | 9.310 | 9.540 | 269,500 | 9.4435 | 1.28% |
| 2024-08-06 | 0 | 9.380 | 9.300 | 9.380 | 9.310 | 9.490 | 295,500 | 2,781,140 | 9.4116 | 9.380 | 9.300 | 9.380 | 9.310 | 9.490 | 295,500 | 9.4116 | -1.16% |
| 2024-08-05 | 0 | 9.490 | 9.200 | 9.490 | 9.430 | 9.570 | 250,000 | 2,382,510 | 9.5300 | 9.490 | 9.200 | 9.490 | 9.430 | 9.570 | 250,000 | 9.5300 | -0.73% |
| 2024-08-02 | 0 | 9.560 | 9.560 | 9.570 | 9.480 | 9.570 | 221,000 | 2,108,315 | 9.5399 | 9.560 | 9.560 | 9.570 | 9.480 | 9.570 | 221,000 | 9.5399 | 0.31% |
| 2024-08-01 | 0 | 9.530 | 9.310 | 9.530 | 9.480 | 9.600 | 240,000 | 2,298,935 | 9.5789 | 9.530 | 9.310 | 9.530 | 9.480 | 9.600 | 240,000 | 9.5789 | -0.73% |
| 2024-07-31 | 0 | 9.600 | 9.420 | 9.600 | 9.460 | 9.610 | 156,500 | 1,498,115 | 9.5726 | 9.600 | 9.420 | 9.600 | 9.460 | 9.610 | 156,500 | 9.5726 | 0.52% |
| 2024-07-30 | 0 | 9.550 | 9.440 | 9.550 | 9.450 | 9.560 | 128,500 | 1,222,895 | 9.5167 | 9.550 | 9.440 | 9.550 | 9.450 | 9.560 | 128,500 | 9.5167 | 0.10% |
| 2024-07-29 | 0 | 9.540 | 9.480 | 9.540 | 9.480 | 9.600 | 70,000 | 668,415 | 9.5488 | 9.540 | 9.480 | 9.540 | 9.480 | 9.600 | 70,000 | 9.5488 | 0.32% |
| 2024-07-26 | 0 | 9.510 | 9.440 | 9.510 | 9.460 | 9.630 | 89,000 | 850,730 | 9.5588 | 9.510 | 9.440 | 9.510 | 9.460 | 9.630 | 89,000 | 9.5588 | -0.11% |
| 2024-07-25 | 0 | 9.520 | 9.300 | 9.520 | 9.440 | 9.530 | 61,000 | 579,910 | 9.5067 | 9.520 | 9.300 | 9.520 | 9.440 | 9.530 | 61,000 | 9.5067 | 0.21% |
| 2024-07-24 | 0 | 9.500 | 9.450 | 9.500 | 9.440 | 9.540 | 224,000 | 2,130,495 | 9.5111 | 9.500 | 9.450 | 9.500 | 9.440 | 9.540 | 224,000 | 9.5111 | -0.42% |
| 2024-07-23 | 0 | 9.540 | 9.410 | 9.540 | 9.450 | 9.570 | 72,500 | 691,905 | 9.5435 | 9.540 | 9.410 | 9.540 | 9.450 | 9.570 | 72,500 | 9.5435 | 0.42% |
| 2024-07-22 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.580 | 143,000 | 1,358,805 | 9.5021 | 9.500 | 9.450 | 9.500 | 9.400 | 9.580 | 143,000 | 9.5021 | 0.00% |
| 2024-07-19 | 0 | 9.500 | 9.440 | 9.500 | 9.420 | 9.550 | 80,000 | 760,190 | 9.5024 | 9.500 | 9.440 | 9.500 | 9.420 | 9.550 | 80,000 | 9.5024 | -0.42% |
| 2024-07-18 | 0 | 9.540 | 9.520 | 9.530 | 9.500 | 9.560 | 49,500 | 472,390 | 9.5432 | 9.540 | 9.520 | 9.530 | 9.500 | 9.560 | 49,500 | 9.5432 | 0.10% |
| 2024-07-17 | 0 | 9.530 | 9.530 | 9.600 | 9.420 | 9.610 | 242,500 | 2,308,100 | 9.5179 | 9.530 | 9.530 | 9.600 | 9.420 | 9.610 | 242,500 | 9.5179 | -0.31% |
| 2024-07-16 | 0 | 9.560 | 9.470 | 9.560 | 9.500 | 9.630 | 225,000 | 2,152,525 | 9.5668 | 9.560 | 9.470 | 9.560 | 9.500 | 9.630 | 225,000 | 9.5668 | -0.83% |
| 2024-07-15 | 0 | 9.640 | 9.510 | 9.640 | 9.500 | 9.790 | 219,500 | 2,120,220 | 9.6593 | 9.640 | 9.510 | 9.640 | 9.500 | 9.790 | 219,500 | 9.6593 | -0.62% |
| 2024-07-12 | 0 | 9.700 | 9.600 | 9.700 | 9.590 | 9.840 | 246,000 | 2,393,855 | 9.7311 | 9.700 | 9.600 | 9.700 | 9.590 | 9.840 | 246,000 | 9.7311 | -0.10% |
| 2024-07-11 | 0 | 9.710 | 9.710 | 9.720 | 9.500 | 9.820 | 313,000 | 3,007,100 | 9.6073 | 9.710 | 9.710 | 9.720 | 9.500 | 9.820 | 313,000 | 9.6073 | 2.21% |
| 2024-07-10 | 0 | 9.500 | 9.500 | 9.510 | 9.400 | 9.520 | 241,000 | 2,286,815 | 9.4889 | 9.500 | 9.500 | 9.510 | 9.400 | 9.520 | 241,000 | 9.4889 | 0.00% |
| 2024-07-09 | 0 | 9.500 | 9.400 | 9.500 | 9.300 | 9.500 | 277,500 | 2,613,920 | 9.4195 | 9.500 | 9.400 | 9.500 | 9.300 | 9.500 | 277,500 | 9.4195 | 0.53% |
| 2024-07-08 | 0 | 9.450 | 9.310 | 9.450 | 9.330 | 9.480 | 358,000 | 3,371,880 | 9.4187 | 9.450 | 9.310 | 9.450 | 9.330 | 9.480 | 358,000 | 9.4187 | 0.00% |
| 2024-07-05 | 0 | 9.450 | 9.360 | 9.450 | 9.350 | 9.550 | 247,000 | 2,334,435 | 9.4512 | 9.450 | 9.360 | 9.450 | 9.350 | 9.550 | 247,000 | 9.4512 | -0.53% |
| 2024-07-04 | 0 | 9.500 | 9.320 | 9.500 | 9.100 | 9.500 | 271,500 | 2,529,150 | 9.3155 | 9.500 | 9.320 | 9.500 | 9.100 | 9.500 | 271,500 | 9.3155 | 1.60% |
| 2024-07-03 | 0 | 9.350 | 9.150 | 9.350 | 9.170 | 9.380 | 248,000 | 2,318,455 | 9.3486 | 9.350 | 9.150 | 9.350 | 9.170 | 9.380 | 248,000 | 9.3486 | 0.00% |
| 2024-07-02 | 0 | 9.350 | 9.300 | 9.350 | 9.270 | 9.400 | 232,500 | 2,172,740 | 9.3451 | 9.350 | 9.300 | 9.350 | 9.270 | 9.400 | 232,500 | 9.3451 | -0.74% |
| 2024-06-28 | 0 | 9.420 | 9.420 | 9.430 | 9.400 | 9.490 | 432,500 | 4,077,685 | 9.4282 | 9.420 | 9.420 | 9.430 | 9.400 | 9.490 | 432,500 | 9.4282 | -0.74% |
| 2024-06-27 | 0 | 9.490 | 9.390 | 9.500 | 9.340 | 9.490 | 225,100 | 2,130,951 | 9.4667 | 9.490 | 9.390 | 9.500 | 9.340 | 9.490 | 225,100 | 9.4667 | -0.11% |
| 2024-06-26 | 0 | 9.500 | 9.430 | 9.500 | 9.420 | 9.550 | 155,500 | 1,474,870 | 9.4847 | 9.500 | 9.430 | 9.500 | 9.420 | 9.550 | 155,500 | 9.4847 | 0.00% |
| 2024-06-25 | 0 | 9.500 | 9.500 | 9.530 | 9.380 | 9.560 | 262,000 | 2,477,520 | 9.4562 | 9.500 | 9.500 | 9.530 | 9.380 | 9.560 | 262,000 | 9.4562 | 0.21% |
| 2024-06-24 | 0 | 9.480 | 9.450 | 9.480 | 9.400 | 9.480 | 368,000 | 3,482,200 | 9.4625 | 9.480 | 9.450 | 9.480 | 9.400 | 9.480 | 368,000 | 9.4625 | -0.11% |
| 2024-06-21 | 0 | 9.490 | 9.440 | 9.490 | 9.440 | 9.490 | 234,000 | 2,214,500 | 9.4637 | 9.490 | 9.440 | 9.490 | 9.440 | 9.490 | 234,000 | 9.4637 | -0.11% |
| 2024-06-20 | 0 | 9.500 | 9.500 | 9.510 | 9.420 | 9.540 | 395,500 | 3,754,195 | 9.4923 | 9.500 | 9.500 | 9.510 | 9.420 | 9.540 | 395,500 | 9.4923 | -0.42% |
| 2024-06-19 | 0 | 9.540 | 9.470 | 9.540 | 9.470 | 9.630 | 210,000 | 2,005,045 | 9.5478 | 9.540 | 9.470 | 9.540 | 9.470 | 9.630 | 210,000 | 9.5478 | -0.42% |
| 2024-06-18 | 0 | 9.580 | 9.520 | 9.600 | 9.510 | 9.620 | 230,000 | 2,207,730 | 9.5988 | 9.580 | 9.520 | 9.600 | 9.510 | 9.620 | 230,000 | 9.5988 | -0.52% |
| 2024-06-17 | 0 | 9.630 | 9.500 | 9.630 | 9.450 | 9.760 | 256,000 | 2,447,375 | 9.5601 | 9.630 | 9.500 | 9.630 | 9.450 | 9.760 | 256,000 | 9.5601 | 1.37% |
| 2024-06-14 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.500 | 275,000 | 2,606,360 | 9.4777 | 9.500 | 9.450 | 9.500 | 9.450 | 9.500 | 275,000 | 9.4777 | 0.00% |
| 2024-06-13 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.550 | 241,000 | 2,290,535 | 9.5043 | 9.500 | 9.450 | 9.500 | 9.450 | 9.550 | 241,000 | 9.5043 | 0.00% |
| 2024-06-12 | 0 | 9.500 | 9.440 | 9.500 | 9.420 | 9.530 | 259,000 | 2,457,575 | 9.4887 | 9.500 | 9.440 | 9.500 | 9.420 | 9.530 | 259,000 | 9.4887 | -0.11% |
| 2024-06-11 | 0 | 9.510 | 9.510 | 9.520 | 9.440 | 9.600 | 270,000 | 2,569,400 | 9.5163 | 9.510 | 9.510 | 9.520 | 9.440 | 9.600 | 270,000 | 9.5163 | -0.21% |
| 2024-06-07 | 0 | 9.530 | 9.450 | 9.530 | 9.410 | 9.600 | 276,500 | 2,623,880 | 9.4896 | 9.530 | 9.450 | 9.530 | 9.410 | 9.600 | 276,500 | 9.4896 | 0.32% |
| 2024-06-06 | 0 | 9.500 | 9.400 | 9.500 | 9.400 | 9.550 | 291,500 | 2,765,660 | 9.4877 | 9.500 | 9.400 | 9.500 | 9.400 | 9.550 | 291,500 | 9.4877 | 0.00% |
| 2024-06-05 | 0 | 9.500 | 9.500 | 9.530 | 9.390 | 9.630 | 255,500 | 2,414,170 | 9.4488 | 9.500 | 9.500 | 9.530 | 9.390 | 9.630 | 255,500 | 9.4488 | 1.17% |
| 2024-06-04 | 0 | 9.390 | 9.340 | 9.390 | 9.250 | 9.610 | 418,000 | 3,934,765 | 9.4133 | 9.390 | 9.340 | 9.390 | 9.250 | 9.610 | 418,000 | 9.4133 | -2.39% |
| 2024-06-03 | 0 | 9.620 | 9.610 | 9.680 | 9.610 | 10.06 | 303,500 | 2,987,645 | 9.8440 | 9.620 | 9.610 | 9.680 | 9.610 | 10.06 | 303,500 | 9.8440 | -2.83% |
| 2024-05-31 | 0 | 9.900 | 9.840 | 9.900 | 9.500 | 10.10 | 1,220,174 | 12,052,805 | 9.8779 | 9.900 | 9.840 | 9.900 | 9.500 | 10.10 | 1,220,174 | 9.8779 | 4.32% |
| 2024-05-30 | 0 | 9.490 | 9.440 | 9.490 | 9.430 | 9.490 | 95,000 | 899,905 | 9.4727 | 9.490 | 9.440 | 9.490 | 9.430 | 9.490 | 95,000 | 9.4727 | 0.11% |
| 2024-05-29 | 0 | 9.480 | 9.410 | 9.480 | 9.420 | 9.480 | 61,500 | 581,380 | 9.4533 | 9.480 | 9.410 | 9.480 | 9.420 | 9.480 | 61,500 | 9.4533 | -0.11% |
| 2024-05-28 | 0 | 9.490 | 9.410 | 9.490 | 9.370 | 9.490 | 230,000 | 2,174,600 | 9.4548 | 9.490 | 9.410 | 9.490 | 9.370 | 9.490 | 230,000 | 9.4548 | 0.00% |
| 2024-05-27 | 0 | 9.490 | 9.370 | 9.490 | 9.310 | 9.500 | 443,000 | 4,182,390 | 9.4411 | 9.490 | 9.370 | 9.490 | 9.310 | 9.500 | 443,000 | 9.4411 | -0.11% |
| 2024-05-24 | 0 | 9.500 | 9.410 | 9.500 | 9.400 | 9.500 | 210,000 | 1,986,860 | 9.4612 | 9.500 | 9.410 | 9.500 | 9.400 | 9.500 | 210,000 | 9.4612 | 0.00% |
| 2024-05-23 | 0 | 9.500 | 9.470 | 9.500 | 9.400 | 9.580 | 153,000 | 1,451,305 | 9.4857 | 9.500 | 9.470 | 9.500 | 9.400 | 9.580 | 153,000 | 9.4857 | 0.00% |
| 2024-05-22 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.540 | 65,000 | 617,585 | 9.5013 | 9.500 | 9.450 | 9.500 | 9.450 | 9.540 | 65,000 | 9.5013 | 0.00% |
| 2024-05-21 | 0 | 9.500 | 9.450 | 9.500 | 9.430 | 9.520 | 145,500 | 1,380,410 | 9.4874 | 9.500 | 9.450 | 9.500 | 9.430 | 9.520 | 145,500 | 9.4874 | -0.11% |
| 2024-05-20 | 0 | 9.510 | 9.450 | 9.530 | 9.450 | 9.650 | 222,500 | 2,124,100 | 9.5465 | 9.510 | 9.450 | 9.530 | 9.450 | 9.650 | 222,500 | 9.5465 | 0.11% |
| 2024-05-17 | 0 | 9.500 | 9.440 | 9.500 | 9.270 | 9.540 | 438,000 | 4,107,455 | 9.3778 | 9.500 | 9.440 | 9.500 | 9.270 | 9.540 | 438,000 | 9.3778 | 2.15% |
| 2024-05-16 | 0 | 9.300 | 9.230 | 9.300 | 9.220 | 9.430 | 256,837 | 2,399,642 | 9.3431 | 9.300 | 9.230 | 9.300 | 9.220 | 9.430 | 256,837 | 9.3431 | -1.06% |
| 2024-05-14 | 0 | 9.400 | 9.330 | 9.400 | 9.320 | 9.480 | 260,837 | 2,457,026 | 9.4198 | 9.400 | 9.330 | 9.400 | 9.320 | 9.480 | 260,837 | 9.4198 | 0.00% |
| 2024-05-13 | 0 | 9.400 | 9.220 | 9.400 | 9.080 | 9.470 | 308,000 | 2,873,525 | 9.3296 | 9.400 | 9.220 | 9.400 | 9.080 | 9.470 | 308,000 | 9.3296 | -0.84% |
| 2024-05-10 | 0 | 9.480 | 9.400 | 9.480 | 9.390 | 9.500 | 294,000 | 2,782,470 | 9.4642 | 9.480 | 9.400 | 9.480 | 9.390 | 9.500 | 294,000 | 9.4642 | 0.32% |
| 2024-05-09 | 0 | 9.450 | 9.450 | 9.460 | 9.380 | 9.500 | 260,000 | 2,458,210 | 9.4547 | 9.450 | 9.450 | 9.460 | 9.380 | 9.500 | 260,000 | 9.4547 | -0.11% |
| 2024-05-08 | 0 | 9.460 | 9.370 | 9.460 | 9.320 | 9.590 | 276,500 | 2,622,585 | 9.4849 | 9.460 | 9.370 | 9.460 | 9.320 | 9.590 | 276,500 | 9.4849 | -0.94% |
| 2024-05-07 | 0 | 9.550 | 9.470 | 9.550 | 9.470 | 9.650 | 249,000 | 2,389,345 | 9.5958 | 9.550 | 9.470 | 9.550 | 9.470 | 9.650 | 249,000 | 9.5958 | -0.62% |
| 2024-05-06 | 0 | 9.610 | 9.600 | 9.640 | 9.570 | 9.690 | 253,500 | 2,442,815 | 9.6364 | 9.610 | 9.600 | 9.640 | 9.570 | 9.690 | 253,500 | 9.6364 | -0.72% |
| 2024-05-03 | 0 | 9.680 | 9.600 | 9.680 | 9.590 | 9.690 | 253,500 | 2,445,745 | 9.6479 | 9.680 | 9.600 | 9.680 | 9.590 | 9.690 | 253,500 | 9.6479 | 0.21% |
| 2024-05-02 | 0 | 9.660 | 9.560 | 9.670 | 9.490 | 9.720 | 243,000 | 2,329,455 | 9.5862 | 9.660 | 9.560 | 9.670 | 9.490 | 9.720 | 243,000 | 9.5862 | -0.92% |
| 2024-04-30 | 0 | 9.750 | 9.440 | 9.750 | 9.350 | 9.750 | 623,500 | 5,970,505 | 9.5758 | 9.750 | 9.440 | 9.750 | 9.350 | 9.750 | 623,500 | 9.5758 | 2.63% |
| 2024-04-29 | 0 | 9.500 | 9.400 | 9.500 | 9.370 | 9.630 | 536,500 | 5,094,515 | 9.4958 | 9.500 | 9.400 | 9.500 | 9.370 | 9.630 | 536,500 | 9.4958 | -2.06% |
| 2024-04-26 | 0 | 9.700 | 9.500 | 9.700 | 9.500 | 9.750 | 303,500 | 2,922,980 | 9.6309 | 9.700 | 9.500 | 9.700 | 9.500 | 9.750 | 303,500 | 9.6309 | 0.00% |
| 2024-04-25 | 0 | 9.700 | 9.680 | 9.700 | 9.380 | 9.700 | 267,500 | 2,548,760 | 9.5281 | 9.700 | 9.680 | 9.700 | 9.380 | 9.700 | 267,500 | 9.5281 | 2.65% |
| 2024-04-24 | 0 | 9.450 | 9.290 | 9.450 | 9.250 | 9.550 | 383,500 | 3,598,440 | 9.3832 | 9.450 | 9.290 | 9.450 | 9.250 | 9.550 | 383,500 | 9.3832 | 0.53% |
| 2024-04-23 | 0 | 9.400 | 9.400 | 9.410 | 9.190 | 9.530 | 493,500 | 4,629,555 | 9.3811 | 9.400 | 9.400 | 9.410 | 9.190 | 9.530 | 493,500 | 9.3811 | -0.95% |
| 2024-04-22 | 0 | 9.490 | 9.480 | 9.490 | 9.370 | 9.600 | 195,000 | 1,849,895 | 9.4866 | 9.490 | 9.480 | 9.490 | 9.370 | 9.600 | 195,000 | 9.4866 | -0.11% |
| 2024-04-19 | 0 | 9.500 | 9.500 | 9.600 | 9.400 | 9.750 | 257,500 | 2,456,870 | 9.5412 | 9.500 | 9.500 | 9.600 | 9.400 | 9.750 | 257,500 | 9.5412 | 0.42% |
| 2024-04-18 | 0 | 9.460 | 9.400 | 9.470 | 9.310 | 9.510 | 299,000 | 2,830,765 | 9.4674 | 9.460 | 9.400 | 9.470 | 9.310 | 9.510 | 299,000 | 9.4674 | -0.21% |
| 2024-04-17 | 0 | 9.480 | 9.480 | 9.490 | 9.280 | 9.600 | 310,000 | 2,922,030 | 9.4259 | 9.480 | 9.480 | 9.490 | 9.280 | 9.600 | 310,000 | 9.4259 | 1.94% |
| 2024-04-16 | 0 | 9.300 | 9.280 | 9.300 | 9.280 | 9.600 | 550,500 | 5,147,160 | 9.3500 | 9.300 | 9.280 | 9.300 | 9.280 | 9.600 | 550,500 | 9.3500 | -3.02% |
| 2024-04-15 | 0 | 9.590 | 9.590 | 9.600 | 9.500 | 9.740 | 322,500 | 3,089,355 | 9.5794 | 9.590 | 9.590 | 9.600 | 9.500 | 9.740 | 322,500 | 9.5794 | -1.54% |
| 2024-04-12 | 0 | 9.740 | 9.740 | 9.830 | 9.480 | 9.930 | 667,000 | 6,517,445 | 9.7713 | 9.740 | 9.740 | 9.830 | 9.480 | 9.930 | 667,000 | 9.7713 | 1.99% |
| 2024-04-11 | 0 | 9.550 | 9.460 | 9.570 | 9.410 | 9.580 | 312,500 | 2,965,965 | 9.4911 | 9.550 | 9.460 | 9.570 | 9.410 | 9.580 | 312,500 | 9.4911 | -0.52% |
| 2024-04-10 | 0 | 9.600 | 9.540 | 9.600 | 9.400 | 9.700 | 544,000 | 5,205,110 | 9.5682 | 9.600 | 9.540 | 9.600 | 9.400 | 9.700 | 544,000 | 9.5682 | -1.34% |
| 2024-04-09 | 0 | 9.730 | 9.690 | 9.730 | 9.610 | 9.850 | 342,500 | 3,332,275 | 9.7293 | 9.730 | 9.690 | 9.730 | 9.610 | 9.850 | 342,500 | 9.7293 | 0.00% |
| 2024-04-08 | 0 | 9.730 | 9.730 | 9.740 | 9.580 | 9.910 | 674,000 | 6,536,630 | 9.6983 | 9.730 | 9.730 | 9.740 | 9.580 | 9.910 | 674,000 | 9.6983 | -1.62% |
| 2024-04-05 | 0 | 9.890 | 9.890 | 9.910 | 9.560 | 10.06 | 620,000 | 6,132,570 | 9.8912 | 9.890 | 9.890 | 9.910 | 9.560 | 10.06 | 620,000 | 9.8912 | -0.10% |
| 2024-04-03 | 0 | 9.900 | 9.900 | 9.930 | 9.700 | 10.14 | 1,212,500 | 12,033,875 | 9.9248 | 9.900 | 9.900 | 9.930 | 9.700 | 10.14 | 1,212,500 | 9.9248 | -2.37% |
| 2024-04-02 | 0 | 10.14 | 10.14 | 10.16 | 8.600 | 10.22 | 3,949,900 | 37,630,220 | 9.5269 | 10.14 | 10.14 | 10.16 | 8.600 | 10.22 | 3,949,900 | 9.5269 | 7.42% |
| 2024-03-28 | 0 | 9.440 | 9.440 | 9.450 | 9.280 | 9.910 | 15,429,700 | 149,692,289 | 9.7016 | 9.440 | 9.440 | 9.450 | 9.280 | 9.910 | 15,429,700 | 9.7016 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy