Hang Seng S&P 500 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03195  2024-04-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 10.82 10.81 10.85 10.81 10.83 102,700 1,111,165 10.820 10.82 10.81 10.85 10.81 10.83 102,700 10.820 0.00%
2025-12-30 0 10.82 10.82 10.90 10.82 11.09 24,901 270,295 10.855 10.82 10.82 10.90 10.82 11.09 24,901 10.855 -0.28%
2025-12-29 0 10.85 10.85 10.88 10.83 10.89 471,120 5,110,189 10.847 10.85 10.85 10.88 10.83 10.89 471,120 10.847 0.18%
2025-12-24 0 10.83 10.82 10.84 10.79 10.84 76,900 833,018 10.832 10.83 10.82 10.84 10.79 10.84 76,900 10.832 0.46%
2025-12-23 0 10.78 10.78 10.81 10.78 10.80 357,000 3,853,695 10.795 10.78 10.78 10.81 10.78 10.80 357,000 10.795 0.19%
2025-12-22 0 10.76 10.76 10.78 10.66 10.77 230,803 2,483,652 10.761 10.76 10.76 10.78 10.66 10.77 230,803 10.761 0.94%
2025-12-19 0 10.66 10.64 10.66 10.62 10.66 97,970 1,042,214 10.638 10.66 10.64 10.66 10.62 10.66 97,970 10.638 0.76%
2025-12-18 0 10.58 10.57 10.59 10.54 10.67 390,005 4,122,749 10.571 10.58 10.57 10.59 10.54 10.67 390,005 10.571 -0.94%
2025-12-17 0 10.68 10.65 - 10.65 10.68 161,100 1,719,334 10.672 10.68 10.65 - 10.65 10.68 161,100 10.672 0.47%
2025-12-16 0 10.63 10.63 10.64 10.63 10.74 212,905 2,267,591 10.651 10.63 10.63 10.64 10.63 10.74 212,905 10.651 -1.02%
2025-12-15 0 10.74 10.74 10.75 10.74 10.83 140,000 1,505,111 10.751 10.74 10.74 10.75 10.74 10.83 140,000 10.751 -0.83%
2025-12-12 0 10.83 10.83 10.85 10.82 10.85 73,600 798,069 10.843 10.83 10.83 10.85 10.82 10.85 73,600 10.843 0.84%
2025-12-11 0 10.74 10.71 10.77 10.70 10.78 247,900 2,661,357 10.736 10.74 10.71 10.77 10.70 10.78 247,900 10.736 -0.09%
2025-12-10 0 10.75 10.77 10.84 10.73 10.77 216,200 2,323,276 10.746 10.75 10.77 10.84 10.73 10.77 216,200 10.746 -0.19%
2025-12-09 0 10.77 10.76 10.78 10.75 10.80 127,104 1,367,934 10.762 10.77 10.76 10.78 10.75 10.80 127,104 10.762 -0.37%
2025-12-08 0 10.81 10.80 10.82 10.79 10.82 116,050 1,253,824 10.804 10.81 10.80 10.82 10.79 10.82 116,050 10.804 0.09%
2025-12-05 0 10.80 10.79 10.82 10.77 10.80 425,825 4,594,047 10.789 10.80 10.79 10.82 10.77 10.80 425,825 10.789 0.28%
2025-12-04 0 10.77 10.75 10.77 10.76 10.77 533,400 5,741,700 10.764 10.77 10.75 10.77 10.76 10.77 533,400 10.764 0.19%
2025-12-03 0 10.75 10.73 10.75 10.73 10.76 140,300 1,508,021 10.749 10.75 10.73 10.75 10.73 10.76 140,300 10.749 0.47%
2025-12-02 0 10.70 10.70 10.71 10.68 10.72 843,300 9,032,169 10.711 10.70 10.70 10.71 10.68 10.72 843,300 10.711 0.19%
2025-12-01 0 10.68 10.68 10.70 10.67 10.76 180,800 1,932,761 10.690 10.68 10.68 10.70 10.67 10.76 180,800 10.690 -0.74%
2025-11-28 0 10.76 10.74 10.76 10.70 10.76 54,600 586,628 10.744 10.76 10.74 10.76 10.70 10.76 54,600 10.744 0.56%
2025-11-27 0 10.70 10.69 10.70 10.68 10.71 76,200 814,702 10.692 10.70 10.69 10.70 10.68 10.71 76,200 10.692 0.47%
2025-11-26 0 10.65 10.64 10.66 10.60 10.66 333,600 3,554,002 10.653 10.65 10.64 10.66 10.60 10.66 333,600 10.653 1.33%
2025-11-25 0 10.51 10.50 10.51 10.45 10.52 173,100 1,819,118 10.509 10.51 10.50 10.51 10.45 10.52 173,100 10.509 0.67%
2025-11-24 0 10.44 10.40 10.50 10.31 10.44 105,900 1,102,924 10.415 10.44 10.40 10.50 10.31 10.44 105,900 10.415 1.66%
2025-11-21 0 10.27 10.26 10.31 10.27 10.46 571,582 5,891,528 10.307 10.27 10.26 10.31 10.27 10.46 571,582 10.307 -2.75%
2025-11-20 0 10.56 10.55 10.60 10.54 10.58 159,600 1,685,384 10.560 10.56 10.55 10.60 10.54 10.58 159,600 10.560 1.34%
2025-11-19 0 10.42 10.38 10.43 10.36 10.43 280,800 2,922,103 10.406 10.42 10.38 10.43 10.36 10.43 280,800 10.406 0.00%
2025-11-18 0 10.42 10.39 10.43 10.39 10.55 311,400 3,253,641 10.448 10.42 10.39 10.43 10.39 10.55 311,400 10.448 -1.98%
2025-11-17 0 10.63 10.61 10.63 10.54 10.63 549,500 5,823,900 10.599 10.63 10.61 10.63 10.54 10.63 549,500 10.599 0.85%
2025-11-14 0 10.54 10.54 10.75 10.53 10.74 510,600 5,410,147 10.596 10.54 10.54 10.75 10.53 10.74 510,600 10.596 -2.04%
2025-11-13 0 10.76 10.75 10.79 10.75 10.77 179,700 1,934,434 10.765 10.76 10.75 10.79 10.75 10.77 179,700 10.765 -0.09%
2025-11-12 0 10.77 10.74 10.84 10.70 10.78 254,300 2,738,241 10.768 10.77 10.74 10.84 10.70 10.78 254,300 10.768 0.65%
2025-11-11 0 10.70 10.68 10.75 10.65 10.73 120,985 1,296,599 10.717 10.70 10.68 10.75 10.65 10.73 120,985 10.717 0.66%
2025-11-10 0 10.63 10.62 10.68 10.58 10.64 354,350 3,757,487 10.604 10.63 10.62 10.68 10.58 10.64 354,350 10.604 0.47%
2025-11-07 0 10.58 10.56 10.62 10.54 10.63 394,975 4,173,929 10.568 10.58 10.56 10.62 10.54 10.63 394,975 10.568 -0.47%
2025-11-06 0 10.63 10.62 10.65 10.63 10.67 84,980 905,481 10.655 10.63 10.62 10.65 10.63 10.67 84,980 10.655 0.19%
2025-11-05 0 10.61 10.59 10.62 10.54 10.62 172,000 1,822,508 10.596 10.61 10.59 10.62 10.54 10.62 172,000 10.596 -0.28%
2025-11-04 0 10.64 10.64 10.72 10.63 10.74 60,500 646,677 10.689 10.64 10.64 10.72 10.63 10.74 60,500 10.689 -0.93%
2025-11-03 0 10.74 10.72 10.79 10.73 10.78 149,310 1,605,852 10.755 10.74 10.72 10.79 10.73 10.78 149,310 10.755 -0.37%
2025-10-31 0 10.78 10.76 10.79 10.75 10.81 296,400 3,191,414 10.767 10.78 10.76 10.79 10.75 10.81 296,400 10.767 -0.28%
2025-10-30 0 10.81 10.81 10.90 10.78 10.86 920,100 9,970,087 10.836 10.81 10.81 10.90 10.78 10.86 920,100 10.836 0.37%
2025-10-28 0 10.77 10.77 10.79 10.76 10.79 965,400 10,411,317 10.784 10.77 10.77 10.79 10.76 10.79 965,400 10.784 0.19%
2025-10-27 0 10.75 10.74 10.75 10.71 10.91 124,198 1,334,323 10.744 10.75 10.74 10.75 10.71 10.91 124,198 10.744 1.42%
2025-10-24 0 10.60 10.55 10.64 10.58 10.62 540,700 5,731,762 10.601 10.60 10.55 10.64 10.58 10.62 540,700 10.601 0.76%
2025-10-23 0 10.52 10.51 10.53 10.50 10.57 25,172 264,831 10.521 10.52 10.51 10.53 10.50 10.57 25,172 10.521 -0.47%
2025-10-22 0 10.57 10.55 10.57 10.55 10.58 94,100 994,862 10.572 10.57 10.55 10.57 10.55 10.58 94,100 10.572 0.19%
2025-10-21 0 10.55 10.50 10.55 10.50 10.58 243,800 2,575,074 10.562 10.55 10.50 10.55 10.50 10.58 243,800 10.562 0.57%
2025-10-20 0 10.49 10.48 10.50 10.28 10.49 177,510 1,859,153 10.474 10.49 10.48 10.50 10.28 10.49 177,510 10.474 2.04%
2025-10-17 0 10.28 10.28 10.40 10.24 10.48 325,000 3,358,560 10.334 10.28 10.28 10.40 10.24 10.48 325,000 10.334 -1.91%
2025-10-16 0 10.48 10.46 10.52 10.45 10.50 233,539 2,447,651 10.481 10.48 10.46 10.52 10.45 10.50 233,539 10.481 1.16%
2025-10-15 0 10.36 10.36 10.65 10.36 10.48 182,802 1,910,674 10.452 10.36 10.36 10.65 10.36 10.48 182,802 10.452 0.10%
2025-10-14 0 10.35 10.33 10.45 10.34 10.48 370,700 3,866,310 10.430 10.35 10.33 10.45 10.34 10.48 370,700 10.430 -0.86%
2025-10-13 0 10.44 10.41 10.50 10.38 10.50 249,110 2,596,564 10.423 10.44 10.41 10.50 10.38 10.50 249,110 10.423 -1.32%
2025-10-10 0 10.58 10.58 10.60 10.58 10.62 627,300 6,650,149 10.601 10.58 10.58 10.60 10.58 10.62 627,300 10.601 -0.38%
2025-10-09 0 10.62 10.59 10.62 10.58 10.67 311,714 3,307,324 10.610 10.62 10.59 10.62 10.58 10.67 311,714 10.610 0.47%
2025-10-08 0 10.57 10.54 10.59 10.54 10.60 215,800 2,280,006 10.565 10.57 10.54 10.59 10.54 10.60 215,800 10.565 -0.09%
2025-10-06 0 10.58 10.56 10.60 10.56 10.59 123,160 1,303,130 10.581 10.58 10.56 10.60 10.56 10.59 123,160 10.581 -0.09%
2025-10-03 0 10.59 10.56 11.00 10.55 10.59 240,000 2,538,544 10.577 10.59 10.56 11.00 10.55 10.59 240,000 10.577 0.47%
2025-10-02 0 10.54 10.53 10.56 10.53 10.56 470,510 4,964,320 10.551 10.54 10.53 10.56 10.53 10.56 470,510 10.551 0.86%
2025-09-30 0 10.45 10.41 10.47 10.43 10.68 240,100 2,520,123 10.496 10.45 10.41 10.47 10.43 10.68 240,100 10.496 -0.19%
2025-09-29 0 10.47 10.46 10.50 10.37 10.47 787,500 8,226,879 10.447 10.47 10.46 10.50 10.37 10.47 787,500 10.447 0.96%
2025-09-26 0 10.37 10.37 10.42 10.35 10.40 137,800 1,430,784 10.383 10.37 10.37 10.42 10.35 10.40 137,800 10.383 -0.48%
2025-09-25 0 10.42 10.41 10.44 10.40 10.46 104,500 1,088,196 10.413 10.42 10.41 10.44 10.40 10.46 104,500 10.413 -0.19%
2025-09-24 0 10.44 10.44 10.46 10.42 10.51 98,900 1,033,736 10.452 10.44 10.44 10.46 10.42 10.51 98,900 10.452 -0.57%
2025-09-23 0 10.50 10.48 10.51 10.48 10.51 185,400 1,947,316 10.503 10.50 10.48 10.51 10.48 10.51 185,400 10.503 0.77%
2025-09-22 0 10.42 10.40 10.44 10.41 10.44 53,300 556,122 10.434 10.42 10.40 10.44 10.41 10.44 53,300 10.434 0.19%
2025-09-19 0 10.40 10.38 10.50 10.38 10.43 519,780 5,407,147 10.403 10.40 10.38 10.50 10.38 10.43 519,780 10.403 0.00%
2025-09-18 0 10.40 10.36 10.41 10.37 10.41 114,800 1,192,644 10.389 10.40 10.36 10.41 10.37 10.41 114,800 10.389 0.19%
2025-09-17 0 10.38 10.35 10.38 10.35 10.38 192,900 1,999,390 10.365 10.38 10.35 10.38 10.35 10.38 192,900 10.365 0.00%
2025-09-16 0 10.38 10.37 10.40 10.33 10.45 126,896 1,319,080 10.395 10.38 10.37 10.40 10.33 10.45 126,896 10.395 0.29%
2025-09-15 0 10.35 10.33 10.36 10.32 10.36 74,700 772,415 10.340 10.35 10.33 10.36 10.32 10.36 74,700 10.340 0.19%
2025-09-12 0 10.33 10.32 10.36 10.32 10.35 134,400 1,389,777 10.341 10.33 10.32 10.36 10.32 10.35 134,400 10.341 0.49%
2025-09-11 0 10.28 10.25 10.32 10.25 10.30 323,388 3,328,017 10.291 10.28 10.25 10.32 10.25 10.30 323,388 10.291 0.10%
2025-09-10 0 10.27 10.25 10.30 10.25 10.27 93,300 957,059 10.258 10.27 10.25 10.30 10.25 10.27 93,300 10.258 0.39%
2025-09-09 0 10.23 10.21 10.26 10.16 10.24 101,162 1,034,948 10.231 10.23 10.21 10.26 10.16 10.24 101,162 10.231 0.20%
2025-09-08 0 10.21 10.17 10.21 10.17 10.29 125,700 1,283,208 10.208 10.21 10.17 10.21 10.17 10.29 125,700 10.208 -0.49%
2025-09-05 0 10.26 10.24 10.26 10.17 10.28 85,775 879,530 10.254 10.26 10.24 10.26 10.17 10.28 85,775 10.254 0.98%
2025-09-04 0 10.16 10.10 10.40 10.13 10.17 21,500 218,413 10.159 10.16 10.10 10.40 10.13 10.17 21,500 10.159 0.30%
2025-09-03 0 10.13 10.09 10.40 10.09 10.40 67,024 677,493 10.108 10.13 10.09 10.40 10.09 10.40 67,024 10.108 0.20%
2025-09-02 0 10.11 10.06 10.40 10.10 10.18 64,100 649,571 10.134 10.11 10.06 10.40 10.10 10.18 64,100 10.134 -0.59%
2025-09-01 0 10.17 10.13 10.23 10.13 10.22 124,000 1,260,779 10.168 10.17 10.13 10.23 10.13 10.22 124,000 10.168 -0.29%
2025-08-29 0 10.20 10.18 10.30 10.20 10.22 57,700 589,085 10.209 10.20 10.18 10.30 10.20 10.22 57,700 10.209 0.00%
2025-08-28 0 10.20 10.17 10.30 10.17 10.20 22,700 231,093 10.180 10.20 10.17 10.30 10.17 10.20 22,700 10.180 0.59%
2025-08-27 0 10.14 10.13 10.15 10.13 10.17 101,800 1,032,209 10.140 10.14 10.13 10.15 10.13 10.17 101,800 10.140 0.20%
2025-08-26 0 10.12 10.10 10.30 10.12 10.16 35,800 362,870 10.136 10.12 10.10 10.30 10.12 10.16 35,800 10.136 -0.39%
2025-08-25 0 10.16 10.15 10.18 10.16 10.19 131,700 1,339,270 10.169 10.16 10.15 10.18 10.16 10.19 131,700 10.169 1.20%
2025-08-22 0 10.04 10.00 10.23 10.00 10.20 87,400 878,604 10.053 10.04 10.00 10.23 10.00 10.20 87,400 10.053 -0.40%
2025-08-21 0 10.08 10.06 10.20 10.06 10.09 96,995 977,502 10.078 10.08 10.06 10.20 10.06 10.09 96,995 10.078 0.20%
2025-08-20 0 10.06 10.05 10.30 10.05 10.11 45,600 459,036 10.067 10.06 10.05 10.30 10.05 10.11 45,600 10.067 -0.49%
2025-08-19 0 10.11 10.11 10.30 10.11 10.17 108,600 1,101,249 10.140 10.11 10.11 10.30 10.11 10.17 108,600 10.140 -0.69%
2025-08-18 0 10.18 10.15 10.27 10.15 10.29 120,800 1,229,907 10.181 10.18 10.15 10.27 10.15 10.29 120,800 10.181 -0.39%
2025-08-15 0 10.22 10.20 10.29 10.20 10.25 100,800 1,032,120 10.239 10.22 10.20 10.29 10.20 10.25 100,800 10.239 -0.10%
2025-08-14 0 10.23 10.16 10.30 10.21 10.26 144,100 1,475,435 10.239 10.23 10.16 10.30 10.21 10.26 144,100 10.239 0.20%
2025-08-13 0 10.21 10.19 10.30 10.10 10.21 19,500 198,734 10.191 10.21 10.19 10.30 10.10 10.21 19,500 10.191 1.29%
2025-08-12 0 10.08 10.06 10.30 10.07 10.12 33,100 333,910 10.088 10.08 10.06 10.30 10.07 10.12 33,100 10.088 -0.40%
2025-08-11 0 10.12 10.08 10.13 10.10 10.14 51,600 521,660 10.110 10.12 10.08 10.13 10.10 10.14 51,600 10.110 0.60%
2025-08-08 0 10.06 10.03 10.35 10.03 10.07 27,600 277,230 10.045 10.06 10.03 10.35 10.03 10.07 27,600 10.045 -0.10%
2025-08-07 0 10.07 10.04 10.07 10.04 10.07 214,078 2,152,592 10.055 10.07 10.04 10.07 10.04 10.07 214,078 10.055 0.70%
2025-08-06 0 10.00 9.990 10.10 9.960 10.04 187,500 1,870,315 9.9750 10.00 9.990 10.10 9.960 10.04 187,500 9.9750 -0.30%
2025-08-05 0 10.03 10.01 10.16 9.945 10.05 51,600 517,539 10.030 10.03 10.01 10.16 9.945 10.05 51,600 10.030 1.21%
2025-08-04 0 9.910 9.910 9.940 9.875 9.945 297,500 2,949,788 9.9153 9.910 9.910 9.940 9.875 9.945 297,500 9.9153 -0.35%
2025-08-01 0 9.945 9.900 10.01 9.945 10.20 445,000 4,458,154 10.018 9.945 9.900 10.01 9.945 10.20 445,000 10.018 -2.12%
2025-07-31 0 10.16 10.16 10.35 10.12 10.18 260,949 2,653,166 10.167 10.16 10.16 10.35 10.12 10.18 260,949 10.167 0.79%
2025-07-30 0 10.08 10.09 10.11 10.08 10.34 176,700 1,784,974 10.102 10.08 10.09 10.11 10.08 10.34 176,700 10.102 -0.59%
2025-07-29 0 10.14 10.13 10.35 10.12 10.17 292,300 2,962,804 10.136 10.14 10.13 10.35 10.12 10.17 292,300 10.136 -0.10%
2025-07-28 0 10.15 10.13 10.20 10.15 10.19 172,800 1,754,991 10.156 10.15 10.13 10.20 10.15 10.19 172,800 10.156 0.69%
2025-07-25 0 10.08 10.07 10.21 10.06 10.11 184,800 1,866,780 10.102 10.08 10.07 10.21 10.06 10.11 184,800 10.102 0.20%
2025-07-24 0 10.06 10.05 10.09 10.05 10.08 13,900 139,842 10.061 10.06 10.05 10.09 10.05 10.08 13,900 10.061 0.40%
2025-07-23 0 10.02 10.02 10.05 9.990 10.02 288,600 2,888,651 10.009 10.02 10.02 10.05 9.990 10.02 288,600 10.009 0.55%
2025-07-22 0 9.965 9.965 9.990 9.955 9.985 317,711 3,169,722 9.9767 9.965 9.965 9.990 9.955 9.985 317,711 9.9767 -0.15%
2025-07-21 0 9.980 9.965 9.980 9.965 9.985 295,199 2,944,826 9.9757 9.980 9.965 9.980 9.965 9.985 295,199 9.9757 0.00%
2025-07-18 0 9.980 9.970 9.995 9.970 10.01 85,600 854,231 9.9793 9.980 9.970 9.995 9.970 10.01 85,600 9.9793 0.71%
2025-07-17 0 9.910 9.900 9.920 9.850 9.910 72,600 719,091 9.9048 9.910 9.900 9.920 9.850 9.910 72,600 9.9048 0.66%
2025-07-16 0 9.845 9.845 9.850 9.840 9.940 131,200 1,294,418 9.8660 9.845 9.845 9.850 9.840 9.940 131,200 9.8660 -0.96%
2025-07-15 0 9.940 9.935 9.950 9.900 9.950 36,400 361,525 9.9320 9.940 9.935 9.950 9.900 9.950 36,400 9.9320 0.86%
2025-07-14 0 9.855 9.835 9.900 9.835 9.885 73,100 720,634 9.8582 9.855 9.835 9.900 9.835 9.885 73,100 9.8582 -0.30%
2025-07-11 0 9.885 9.820 9.890 9.885 9.925 99,900 989,384 9.9037 9.885 9.820 9.890 9.885 9.925 99,900 9.9037 -0.05%
2025-07-10 0 9.890 9.880 9.895 9.880 9.895 147,100 1,455,057 9.8916 9.890 9.880 9.895 9.880 9.895 147,100 9.8916 0.30%
2025-07-09 0 9.860 9.840 9.900 9.835 9.880 194,649 1,916,339 9.8451 9.860 9.840 9.900 9.835 9.880 194,649 9.8451 -0.05%
2025-07-08 0 9.865 9.855 9.880 9.840 9.880 373,032 3,680,233 9.8657 9.865 9.855 9.880 9.840 9.880 373,032 9.8657 -0.15%
2025-07-07 0 9.880 9.870 9.890 9.875 9.895 29,500 291,511 9.8817 9.880 9.870 9.890 9.875 9.895 29,500 9.8817 -0.05%
2025-07-04 0 9.885 9.885 9.895 9.885 9.925 131,400 1,300,777 9.8994 9.885 9.885 9.895 9.885 9.925 131,400 9.8994 0.20%
2025-07-03 0 9.865 9.830 9.880 9.840 9.870 155,000 1,527,883 9.8573 9.865 9.830 9.880 9.840 9.870 155,000 9.8573 0.51%
2025-07-02 0 9.815 9.810 9.835 9.785 9.830 118,800 1,166,200 9.8165 9.815 9.810 9.835 9.785 9.830 118,800 9.8165 0.31%
2025-06-30 0 9.785 9.780 9.800 9.730 9.800 284,300 2,779,713 9.7774 9.785 9.780 9.800 9.730 9.800 284,300 9.7774 0.57%
2025-06-27 0 9.730 9.730 9.740 9.700 9.735 104,400 1,014,865 9.7209 9.730 9.730 9.740 9.700 9.735 104,400 9.7209 0.78%
2025-06-26 0 9.655 9.650 9.660 9.625 9.655 84,600 815,562 9.6402 9.655 9.650 9.660 9.625 9.655 84,600 9.6402 0.21%
2025-06-25 0 9.635 9.610 9.690 9.615 9.695 89,300 860,370 9.6346 9.635 9.610 9.690 9.615 9.695 89,300 9.6346 0.42%
2025-06-24 0 9.595 9.570 9.630 9.450 9.625 86,500 828,472 9.5777 9.595 9.570 9.630 9.450 9.625 86,500 9.5777 1.70%
2025-06-23 0 9.435 9.405 9.700 9.385 9.435 709,900 6,672,914 9.3998 9.435 9.405 9.700 9.385 9.435 709,900 9.3998 0.00%
2025-06-20 0 9.435 9.420 9.700 9.410 9.455 80,132 755,155 9.4239 9.435 9.420 9.700 9.410 9.455 80,132 9.4239 0.37%
2025-06-19 0 9.400 9.350 9.415 9.400 9.475 269,000 2,536,394 9.4290 9.400 9.350 9.415 9.400 9.475 269,000 9.4290 -0.84%
2025-06-18 0 9.480 9.475 9.700 9.465 9.480 40,400 382,891 9.4775 9.480 9.475 9.700 9.465 9.480 40,400 9.4775 -0.05%
2025-06-17 0 9.485 9.415 9.520 9.485 9.520 72,300 686,864 9.5002 9.485 9.415 9.520 9.485 9.520 72,300 9.5002 -0.16%
2025-06-16 0 9.500 9.480 9.500 9.430 9.500 56,300 533,193 9.4706 9.500 9.480 9.500 9.430 9.500 56,300 9.4706 0.80%
2025-06-13 0 9.425 9.420 9.425 9.365 9.440 134,145 1,261,481 9.4039 9.425 9.420 9.425 9.365 9.440 134,145 9.4039 -0.48%
2025-06-12 0 9.470 9.470 9.505 9.470 9.505 80,190 761,509 9.4963 9.470 9.470 9.505 9.470 9.505 80,190 9.4963 -0.53%
2025-06-11 0 9.520 9.520 9.530 9.500 9.585 63,900 608,205 9.5181 9.520 9.520 9.530 9.500 9.585 63,900 9.5181 0.53%
2025-06-10 0 9.470 9.450 9.500 9.470 9.545 54,702 520,313 9.5118 9.470 9.450 9.500 9.470 9.545 54,702 9.5118 -0.21%
2025-06-09 0 9.490 9.460 9.500 9.410 9.490 26,900 254,867 9.4746 9.490 9.460 9.500 9.410 9.490 26,900 9.4746 0.85%
2025-06-06 0 9.410 9.380 9.440 9.380 9.420 139,809 1,314,826 9.4044 9.410 9.380 9.440 9.380 9.420 139,809 9.4044 -0.32%
2025-06-05 0 9.440 9.430 9.475 9.415 9.440 341,100 3,211,515 9.4152 9.440 9.430 9.475 9.415 9.440 341,100 9.4152 -0.05%
2025-06-04 0 9.445 9.435 9.445 9.420 9.445 611,800 5,771,737 9.4340 9.445 9.435 9.445 9.420 9.445 611,800 9.4340 1.34%
2025-06-03 0 9.320 9.260 9.345 9.300 9.355 76,800 715,584 9.3175 9.320 9.260 9.345 9.300 9.355 76,800 9.3175 0.65%
2025-06-02 0 9.260 9.250 10.15 9.245 9.310 344,400 3,188,360 9.2577 9.260 9.250 10.15 9.245 9.310 344,400 9.2577 -0.54%
2025-05-30 0 9.310 9.310 9.330 9.300 9.465 251,900 2,344,490 9.3072 9.310 9.310 9.330 9.300 9.465 251,900 9.3072 -1.59%
2025-05-29 0 9.460 9.460 9.465 9.400 9.460 384,700 3,635,016 9.4490 9.460 9.460 9.465 9.400 9.460 384,700 9.4490 1.45%
2025-05-28 0 9.325 9.315 9.340 9.320 9.350 31,400 293,359 9.3426 9.325 9.315 9.340 9.320 9.350 31,400 9.3426 0.21%
2025-05-27 0 9.305 9.240 9.395 9.225 9.305 189,700 1,752,570 9.2386 9.305 9.240 9.395 9.225 9.305 189,700 9.2386 0.38%
2025-05-26 0 9.270 9.235 9.275 9.235 9.270 62,900 581,777 9.2492 9.270 9.235 9.275 9.235 9.270 62,900 9.2492 0.54%
2025-05-23 0 9.220 9.220 9.235 9.200 9.235 17,391 160,377 9.2218 9.220 9.220 9.235 9.200 9.235 17,391 9.2218 0.05%
2025-05-22 0 9.215 9.205 9.325 9.205 9.320 113,800 1,048,639 9.2148 9.215 9.205 9.325 9.205 9.320 113,800 9.2148 -1.18%
2025-05-21 0 9.325 9.325 9.335 9.325 9.355 20,200 188,758 9.3445 9.325 9.325 9.335 9.325 9.355 20,200 9.3445 -0.37%
2025-05-20 0 9.360 9.265 9.375 9.355 9.395 163,190 1,530,493 9.3786 9.360 9.265 9.375 9.355 9.395 163,190 9.3786 1.03%
2025-05-19 0 9.265 9.250 9.300 9.265 9.350 82,700 768,112 9.2879 9.265 9.250 9.300 9.265 9.350 82,700 9.2879 -0.48%
2025-05-16 0 9.310 9.300 9.480 9.240 9.305 53,400 496,309 9.2942 9.310 9.300 9.480 9.240 9.305 53,400 9.2942 1.14%
2025-05-15 0 9.205 9.115 9.250 9.205 9.300 291,900 2,709,352 9.2818 9.205 9.115 9.250 9.205 9.300 291,900 9.2818 -0.49%
2025-05-14 0 9.250 9.245 9.480 9.240 9.270 80,500 744,895 9.2534 9.250 9.245 9.480 9.240 9.270 80,500 9.2534 1.26%
2025-05-13 0 9.135 9.130 9.135 9.130 9.160 535,000 4,889,712 9.1396 9.135 9.130 9.135 9.130 9.160 535,000 9.1396 0.22%
2025-05-12 0 9.115 9.090 9.130 8.990 9.160 866,000 7,889,789 9.1106 9.115 9.090 9.130 8.990 9.160 866,000 9.1106 2.53%
2025-05-09 0 8.890 8.860 8.900 8.855 8.895 21,921 194,583 8.8766 8.890 8.860 8.900 8.855 8.895 21,921 8.8766 0.00%
2025-05-08 0 8.890 8.865 8.895 8.840 8.895 37,600 333,242 8.8628 8.890 8.865 8.895 8.840 8.895 37,600 8.8628 1.02%
2025-05-07 0 8.800 8.795 8.820 8.780 8.830 172,500 1,519,184 8.8069 8.800 8.795 8.820 8.780 8.830 172,500 8.8069 0.17%
2025-05-06 0 8.785 8.780 8.800 8.780 9.585 155,500 1,369,292 8.8057 8.785 8.780 8.800 8.780 9.585 155,500 8.8057 -0.17%
2025-05-02 0 8.800 8.700 8.820 8.790 8.830 269,800 2,375,982 8.8065 8.800 8.700 8.820 8.790 8.830 269,800 8.8065 1.62%
2025-04-30 0 8.660 8.650 8.680 8.630 8.660 16,800 145,311 8.6495 8.660 8.650 8.680 8.630 8.660 16,800 8.6495 0.00%
2025-04-29 0 8.660 8.650 8.850 8.635 8.665 16,800 145,263 8.6466 8.660 8.650 8.850 8.635 8.665 16,800 8.6466 0.52%
2025-04-28 0 8.615 8.570 8.625 8.575 8.625 60,700 521,573 8.5926 8.615 8.570 8.625 8.575 8.625 60,700 8.5926 0.17%
2025-04-25 0 8.600 8.360 8.615 8.590 8.620 168,600 1,450,650 8.6041 8.600 8.360 8.615 8.590 8.620 168,600 8.6041 2.87%
2025-04-24 0 8.360 8.100 8.700 8.375 8.555 58,850 495,006 8.4113 8.360 8.100 8.700 8.375 8.555 58,850 8.4113 -0.71%
2025-04-23 0 8.420 8.395 - 8.360 8.420 332,300 2,786,950 8.3868 8.420 8.395 - 8.360 8.420 332,300 8.3868 3.38%
2025-04-22 0 8.145 8.140 8.145 8.100 8.345 349,800 2,842,074 8.1249 8.145 8.140 8.145 8.100 8.345 349,800 8.1249 -2.40%
2025-04-17 0 8.345 8.330 - 8.280 8.345 54,000 450,144 8.3360 8.345 8.330 - 8.280 8.345 54,000 8.3360 0.54%
2025-04-16 0 8.300 8.260 8.490 8.300 8.370 184,900 1,543,692 8.3488 8.300 8.260 8.490 8.300 8.370 184,900 8.3488 -2.01%
2025-04-15 0 8.470 8.420 8.490 8.415 8.500 66,200 559,688 8.4545 8.470 8.420 8.490 8.415 8.500 66,200 8.4545 -0.18%
2025-04-14 0 8.485 8.450 8.500 8.285 8.485 307,100 2,590,816 8.4364 8.485 8.450 8.500 8.285 8.485 307,100 8.4364 2.72%
2025-04-11 0 8.260 8.220 8.400 8.155 8.340 323,300 2,650,998 8.1998 8.260 8.220 8.400 8.155 8.340 323,300 8.1998 -1.84%
2025-04-10 0 8.415 8.405 8.500 8.400 8.520 1,333,200 11,319,766 8.4907 8.415 8.405 8.500 8.400 8.520 1,333,200 8.4907 7.68%
2025-04-09 0 7.815 7.805 8.600 7.585 8.075 497,100 3,832,633 7.7100 7.815 7.805 8.600 7.585 8.075 497,100 7.7100 -3.22%
2025-04-08 0 8.075 8.020 8.100 7.565 8.075 394,878 3,177,399 8.0465 8.075 8.020 8.100 7.565 8.075 394,878 8.0465 6.74%
2025-04-07 0 7.565 7.545 7.565 7.530 8.595 2,330,000 17,896,523 7.6809 7.565 7.545 7.565 7.530 8.595 2,330,000 7.6809 -12.19%
2025-04-03 0 8.615 8.600 8.810 8.595 8.790 203,600 1,757,953 8.6343 8.615 8.600 8.810 8.595 8.790 203,600 8.6343 -2.27%
2025-04-02 0 8.815 8.780 8.840 8.815 8.835 13,400 118,291 8.8277 8.815 8.780 8.840 8.815 8.835 13,400 8.8277 0.40%
2025-04-01 0 8.780 8.775 9.585 8.720 8.800 154,800 1,359,705 8.7836 8.780 8.775 9.585 8.720 8.800 154,800 8.7836 1.04%
2025-03-31 0 8.690 8.690 8.700 8.665 8.880 364,400 3,161,731 8.6765 8.690 8.690 8.700 8.665 8.880 364,400 8.6765 -2.14%
2025-03-28 0 8.880 8.860 8.930 8.880 8.935 50,700 451,427 8.9039 8.880 8.860 8.930 8.880 8.935 50,700 8.9039 -0.67%
2025-03-27 0 8.940 8.930 9.120 8.920 9.040 50,500 451,904 8.9486 8.940 8.930 9.120 8.920 9.040 50,500 8.9486 -1.11%
2025-03-26 0 9.040 9.040 9.065 9.035 9.100 96,400 871,614 9.0416 9.040 9.040 9.065 9.035 9.100 96,400 9.0416 0.22%
2025-03-25 0 9.020 9.005 9.030 9.005 9.145 108,300 977,522 9.0261 9.020 9.005 9.030 9.005 9.145 108,300 9.0261 0.78%
2025-03-24 0 8.950 8.950 9.005 8.940 8.950 61,900 553,668 8.9446 8.950 8.950 9.005 8.940 8.950 61,900 8.9446 1.02%
2025-03-21 0 8.860 8.830 8.900 8.850 8.910 112,192 994,994 8.8687 8.860 8.830 8.900 8.850 8.910 112,192 8.8687 -0.62%
2025-03-20 0 8.915 8.910 9.150 8.775 8.935 83,200 742,040 8.9188 8.915 8.910 9.150 8.775 8.935 83,200 8.9188 1.65%
2025-03-19 0 8.770 8.770 8.780 8.770 8.850 144,900 1,276,792 8.8115 8.770 8.770 8.780 8.770 8.850 144,900 8.8115 -1.07%
2025-03-18 0 8.865 8.860 8.870 8.850 8.870 70,200 622,302 8.8647 8.865 8.860 8.870 8.850 8.870 70,200 8.8647 0.97%
2025-03-17 0 8.780 8.770 8.780 8.700 8.800 244,700 2,149,812 8.7855 8.780 8.770 8.780 8.700 8.800 244,700 8.7855 0.98%
2025-03-14 0 8.695 8.695 8.800 8.690 8.740 539,200 4,694,650 8.7067 8.695 8.695 8.800 8.690 8.740 539,200 8.7067 -0.23%
2025-03-13 0 8.715 8.705 8.990 8.700 8.785 224,500 1,964,240 8.7494 8.715 8.705 8.990 8.700 8.785 224,500 8.7494 -0.29%
2025-03-12 0 8.740 8.740 8.750 8.725 8.755 96,600 844,394 8.7411 8.740 8.740 8.750 8.725 8.755 96,600 8.7411 -0.63%
2025-03-11 0 8.795 8.800 9.150 8.725 8.990 339,900 2,991,238 8.8003 8.795 8.800 9.150 8.725 8.990 339,900 8.8003 -2.17%
2025-03-10 0 8.990 8.985 9.150 8.985 9.000 875,000 7,871,356 8.9958 8.990 8.985 9.150 8.985 9.000 875,000 8.9958 -0.33%
2025-03-07 0 9.020 9.010 9.400 9.000 9.220 455,994 4,110,530 9.0144 9.020 9.010 9.400 9.000 9.220 455,994 9.0144 -1.10%
2025-03-06 0 9.120 9.115 9.400 9.115 9.155 610,500 5,579,115 9.1386 9.120 9.115 9.400 9.115 9.155 610,500 9.1386 0.11%
2025-03-05 0 9.110 9.110 9.120 9.085 9.170 283,500 2,581,438 9.1056 9.110 9.110 9.120 9.085 9.170 283,500 9.1056 -0.71%
2025-03-04 0 9.175 9.160 9.200 9.170 9.345 256,700 2,358,358 9.1872 9.175 9.160 9.200 9.170 9.345 256,700 9.1872 -1.77%
2025-03-03 0 9.340 9.330 9.400 9.315 9.355 90,900 848,728 9.3369 9.340 9.330 9.400 9.315 9.355 90,900 9.3369 1.52%
2025-02-28 0 9.200 9.200 9.585 9.170 9.380 318,600 2,929,563 9.1951 9.200 9.200 9.585 9.170 9.380 318,600 9.1951 -1.87%
2025-02-27 0 9.375 9.370 9.380 9.325 9.380 147,900 1,381,946 9.3438 9.375 9.370 9.380 9.325 9.380 147,900 9.3438 0.11%
2025-02-26 0 9.365 9.360 9.585 9.345 9.375 80,600 753,983 9.3546 9.365 9.360 9.585 9.345 9.375 80,600 9.3546 0.11%
2025-02-25 0 9.355 9.350 9.585 9.355 9.460 331,200 3,115,087 9.4055 9.355 9.350 9.585 9.355 9.460 331,200 9.4055 -1.11%
2025-02-24 0 9.460 9.455 9.585 9.450 9.585 142,400 1,348,190 9.4676 9.460 9.455 9.585 9.450 9.585 142,400 9.4676 -1.30%
2025-02-21 0 9.585 9.580 9.600 9.575 9.600 27,463 263,305 9.5876 9.585 9.580 9.600 9.575 9.600 27,463 9.5876 -0.16%
2025-02-20 0 9.600 9.590 9.600 9.600 9.615 142,600 1,369,074 9.6008 9.600 9.590 9.600 9.600 9.615 142,600 9.6008 -0.16%
2025-02-19 0 9.615 9.605 9.625 9.610 9.625 366,100 3,521,505 9.6190 9.615 9.605 9.625 9.610 9.625 366,100 9.6190 -0.05%
2025-02-18 0 9.620 9.615 9.650 9.595 9.625 74,400 714,949 9.6095 9.620 9.615 9.650 9.595 9.625 74,400 9.6095 0.00%
2025-02-17 0 9.620 9.620 9.650 9.585 9.625 411,300 3,955,151 9.6162 9.620 9.620 9.650 9.585 9.625 411,300 9.6162 0.16%
2025-02-14 0 9.605 9.600 9.615 9.595 9.615 40,800 391,748 9.6017 9.605 9.600 9.615 9.595 9.615 40,800 9.6017 0.89%
2025-02-13 0 9.520 9.510 9.600 9.505 9.530 153,100 1,457,315 9.5187 9.520 9.510 9.600 9.505 9.530 153,100 9.5187 -0.05%
2025-02-12 0 9.525 9.500 9.600 9.525 9.535 213,600 2,035,568 9.5298 9.525 9.500 9.600 9.525 9.535 213,600 9.5298 0.32%
2025-02-11 0 9.495 9.490 9.505 9.480 9.600 28,100 267,066 9.5041 9.495 9.490 9.505 9.480 9.600 28,100 9.5041 0.16%
2025-02-10 0 9.480 9.480 9.600 9.480 9.540 251,300 2,386,808 9.4978 9.480 9.480 9.600 9.480 9.540 251,300 9.4978 -0.63%
2025-02-07 0 9.540 9.530 9.540 9.510 9.545 90,807 865,889 9.5355 9.540 9.530 9.540 9.510 9.545 90,807 9.5355 0.32%
2025-02-06 0 9.510 9.480 9.540 9.415 9.525 139,500 1,326,849 9.5115 9.510 9.480 9.540 9.415 9.525 139,500 9.5115 1.01%
2025-02-05 0 9.415 9.315 9.420 9.315 9.445 58,500 551,484 9.4271 9.415 9.315 9.420 9.315 9.445 58,500 9.4271 0.27%
2025-02-04 0 9.390 9.380 9.465 9.350 9.435 650,100 6,122,166 9.4173 9.390 9.380 9.465 9.350 9.435 650,100 9.4173 0.70%
2025-02-03 0 9.325 9.310 9.325 9.285 9.450 141,100 1,315,434 9.3227 9.325 9.310 9.325 9.285 9.450 141,100 9.3227 -1.22%
2025-01-28 0 9.440 9.430 - 9.410 9.450 142,700 1,344,802 9.4240 9.440 9.430 - 9.410 9.450 142,700 9.4240 0.43%
2025-01-27 0 9.400 9.370 9.400 9.400 9.595 671,805 6,374,806 9.4891 9.400 9.370 9.400 9.400 9.595 671,805 9.4891 -2.03%
2025-01-24 0 9.595 9.595 10.93 9.575 9.610 488,605 4,688,038 9.5947 9.595 9.595 10.93 9.575 9.610 488,605 9.5947 0.58%
2025-01-23 0 9.540 9.530 9.540 9.530 9.550 243,800 2,327,001 9.5447 9.540 9.530 9.540 9.530 9.550 243,800 9.5447 0.21%
2025-01-22 0 9.520 9.505 9.525 9.500 9.520 47,465 451,650 9.5154 9.520 9.505 9.525 9.500 9.520 47,465 9.5154 0.95%
2025-01-21 0 9.430 9.435 - 9.400 9.435 112,900 1,064,216 9.4262 9.430 9.435 - 9.400 9.435 112,900 9.4262 0.21%
2025-01-20 0 9.410 9.410 - 9.345 9.410 6,400 60,099 9.3905 9.410 9.410 - 9.345 9.410 6,400 9.3905 0.86%
2025-01-17 0 9.330 9.320 9.340 9.320 9.390 54,900 512,357 9.3326 9.330 9.320 9.340 9.320 9.390 54,900 9.3326 -0.37%
2025-01-16 0 9.365 9.365 9.375 9.300 9.360 49,100 458,735 9.3429 9.365 9.365 9.375 9.300 9.360 49,100 9.3429 2.07%
2025-01-15 0 9.175 9.170 9.300 9.160 9.300 55,800 512,076 9.1770 9.175 9.170 9.300 9.160 9.300 55,800 9.1770 -0.16%
2025-01-14 0 9.190 9.180 9.200 9.160 9.190 41,200 378,375 9.1839 9.190 9.180 9.200 9.160 9.190 41,200 9.1839 1.04%
2025-01-13 0 9.095 9.095 - 9.080 9.250 67,500 617,153 9.1430 9.095 9.095 - 9.080 9.250 67,500 9.1430 -1.68%
2025-01-10 0 9.250 9.230 9.300 9.230 9.260 107,800 997,108 9.2496 9.250 9.230 9.300 9.230 9.260 107,800 9.2496 0.16%
2025-01-09 0 9.235 9.235 9.240 9.235 9.265 71,900 664,529 9.2424 9.235 9.235 9.240 9.235 9.265 71,900 9.2424 -0.38%
2025-01-08 0 9.270 9.250 9.500 9.260 9.300 222,753 2,066,101 9.2753 9.270 9.250 9.500 9.260 9.300 222,753 9.2753 -0.86%
2025-01-07 0 9.350 9.340 9.500 9.330 9.360 259,500 2,425,996 9.3487 9.350 9.340 9.500 9.330 9.360 259,500 9.3487 0.32%
2025-01-06 0 9.320 9.305 9.320 9.220 10.00 291,200 2,712,128 9.3136 9.320 9.305 9.320 9.220 10.00 291,200 9.3136 1.08%
2025-01-03 0 9.220 9.220 - 9.210 9.270 276,500 2,550,297 9.2235 9.220 9.220 - 9.210 9.270 276,500 9.2235 -0.49%
2025-01-02 0 9.265 9.235 9.270 9.230 9.265 278,000 2,572,262 9.2527 9.265 9.235 9.270 9.230 9.265 278,000 9.2527 0.27%
2024-12-31 0 9.240 9.230 9.265 9.235 9.255 36,400 336,496 9.2444 9.240 9.230 9.265 9.235 9.255 36,400 9.2444 -0.81%
2024-12-30 0 9.315 9.315 9.335 9.315 9.420 87,200 813,175 9.3254 9.315 9.315 9.335 9.315 9.420 87,200 9.3254 -1.17%
2024-12-27 0 9.425 9.405 9.430 9.425 9.445 182,100 1,718,139 9.4351 9.425 9.405 9.430 9.425 9.445 182,100 9.4351 0.80%
2024-12-24 0 9.350 9.340 9.365 9.340 9.355 63,500 593,373 9.3445 9.350 9.340 9.365 9.340 9.355 63,500 9.3445 0.11%
2024-12-23 0 9.340 9.320 9.350 9.300 9.345 118,900 1,109,343 9.3301 9.340 9.320 9.350 9.300 9.345 118,900 9.3301 1.80%
2024-12-20 0 9.175 9.155 - 9.140 9.250 187,552 1,719,154 9.1663 9.175 9.155 - 9.140 9.250 187,552 9.1663 -0.43%
2024-12-19 0 9.215 9.220 9.250 9.190 9.450 403,500 3,720,809 9.2213 9.215 9.220 9.250 9.190 9.450 403,500 9.2213 -2.69%
2024-12-18 0 9.470 9.470 9.500 9.470 9.500 132,400 1,255,302 9.4811 9.470 9.470 9.500 9.470 9.500 132,400 9.4811 -0.16%
2024-12-17 0 9.485 9.485 9.490 9.485 9.525 111,600 1,061,212 9.5091 9.485 9.485 9.490 9.485 9.525 111,600 9.5091 0.11%
2024-12-16 0 9.475 9.475 9.480 9.435 9.495 92,900 881,203 9.4855 9.475 9.475 9.480 9.435 9.495 92,900 9.4855 -0.16%
2024-12-13 0 9.490 9.490 - 9.475 9.520 203,300 1,929,461 9.4907 9.490 9.490 - 9.475 9.520 203,300 9.4907 -0.21%
2024-12-12 0 9.510 9.500 9.520 9.505 9.520 81,700 777,027 9.5107 9.510 9.500 9.520 9.505 9.520 81,700 9.5107 0.63%
2024-12-11 0 9.450 9.445 9.460 9.445 9.490 325,900 3,080,721 9.4530 9.450 9.445 9.460 9.445 9.490 325,900 9.4530 -0.42%
2024-12-10 0 9.490 9.480 9.500 9.465 9.600 70,300 668,640 9.5112 9.490 9.480 9.500 9.465 9.600 70,300 9.5112 -0.58%
2024-12-09 0 9.545 9.530 9.600 9.530 9.600 120,300 1,148,620 9.5480 9.545 9.530 9.600 9.530 9.600 120,300 9.5480 0.32%
2024-12-06 0 9.515 9.515 9.600 9.510 9.530 126,689 1,206,026 9.5196 9.515 9.515 9.600 9.510 9.530 126,689 9.5196 -0.26%
2024-12-05 0 9.540 9.530 9.540 9.525 9.545 182,800 1,743,628 9.5384 9.540 9.530 9.540 9.525 9.545 182,800 9.5384 0.37%
2024-12-04 0 9.505 9.485 9.510 9.485 9.515 236,800 2,250,475 9.5037 9.505 9.485 9.510 9.485 9.515 236,800 9.5037 0.16%
2024-12-03 0 9.490 9.475 - 9.475 9.500 302,100 2,866,668 9.4891 9.490 9.475 - 9.475 9.500 302,100 9.4891 0.05%
2024-12-02 0 9.485 9.425 9.560 9.435 9.500 261,900 2,474,793 9.4494 9.485 9.425 9.560 9.435 9.500 261,900 9.4494 0.64%
2024-11-29 0 9.425 9.400 9.500 9.425 9.440 53,600 505,593 9.4327 9.425 9.400 9.500 9.425 9.440 53,600 9.4327 0.21%
2024-11-28 0 9.405 9.400 9.445 9.400 9.445 166,100 1,562,180 9.4051 9.405 9.400 9.445 9.400 9.445 166,100 9.4051 -0.42%
2024-11-27 0 9.445 9.430 9.500 9.400 9.450 192,100 1,814,074 9.4434 9.445 9.430 9.500 9.400 9.450 192,100 9.4434 0.69%
2024-11-26 0 9.380 9.370 9.400 9.365 9.400 213,100 2,000,406 9.3872 9.380 9.370 9.400 9.365 9.400 213,100 9.3872 -0.16%
2024-11-25 0 9.395 9.350 9.400 9.390 9.405 114,100 1,072,585 9.4004 9.395 9.350 9.400 9.390 9.405 114,100 9.4004 0.59%
2024-11-22 0 9.340 9.290 9.350 9.315 9.345 256,900 2,397,694 9.3332 9.340 9.290 9.350 9.315 9.345 256,900 9.3332 1.03%
2024-11-21 0 9.245 9.245 9.500 9.240 9.400 106,155 982,687 9.2571 9.245 9.245 9.500 9.240 9.400 106,155 9.2571 -1.65%
2024-11-20 0 9.400 9.400 - 9.270 9.400 127,500 1,184,802 9.2926 9.400 9.400 - 9.270 9.400 127,500 9.2926 1.62%
2024-11-19 0 9.250 9.250 9.320 9.235 9.270 63,900 591,657 9.2591 9.250 9.250 9.320 9.235 9.270 63,900 9.2591 0.38%
2024-11-18 0 9.215 9.205 - 9.215 9.300 82,400 760,084 9.2243 9.215 9.205 - 9.215 9.300 82,400 9.2243 -0.59%
2024-11-15 0 9.270 9.250 - 9.270 9.390 190,700 1,771,963 9.2919 9.270 9.250 - 9.270 9.390 190,700 9.2919 -1.28%
2024-11-14 0 9.390 9.380 9.400 9.370 9.395 283,300 2,658,476 9.3840 9.390 9.380 9.400 9.370 9.395 283,300 9.3840 0.32%
2024-11-13 0 9.360 9.340 9.395 9.320 9.380 492,600 4,606,777 9.3520 9.360 9.340 9.395 9.320 9.380 492,600 9.3520 -0.37%
2024-11-12 0 9.395 9.300 9.400 9.380 9.420 409,500 3,843,907 9.3868 9.395 9.300 9.400 9.380 9.420 409,500 9.3868 -0.27%
2024-11-11 0 9.420 9.400 9.710 9.395 9.795 294,500 2,784,154 9.4538 9.420 9.400 9.710 9.395 9.795 294,500 9.4538 0.64%
2024-11-08 0 9.360 9.340 9.370 9.300 9.365 174,400 1,631,630 9.3557 9.360 9.340 9.370 9.300 9.365 174,400 9.3557 0.65%
2024-11-07 0 9.300 9.285 - 9.270 9.310 444,607 4,130,832 9.2910 9.300 9.285 - 9.270 9.310 444,607 9.2910 0.98%
2024-11-06 0 9.210 9.215 - 9.030 9.225 576,400 5,270,230 9.1434 9.210 9.215 - 9.030 9.225 576,400 9.1434 2.79%
2024-11-05 0 8.960 8.955 - 8.925 8.970 342,100 3,064,161 8.9569 8.960 8.955 - 8.925 8.970 342,100 8.9569 -0.33%
2024-11-04 0 8.990 8.985 8.990 8.955 9.005 162,600 1,462,308 8.9933 8.990 8.985 8.990 8.955 9.005 162,600 8.9933 0.39%
2024-11-01 0 8.955 8.955 9.500 8.925 9.045 164,500 1,472,718 8.9527 8.955 8.955 9.500 8.925 9.045 164,500 8.9527 -1.00%
2024-10-31 0 9.045 9.000 9.155 9.045 9.085 112,800 1,022,496 9.0647 9.045 9.000 9.155 9.045 9.085 112,800 9.0647 -1.26%
2024-10-30 0 9.160 9.150 9.500 9.150 9.170 360,200 3,298,784 9.1582 9.160 9.150 9.500 9.150 9.170 360,200 9.1582 0.33%
2024-10-29 0 9.130 9.105 9.155 9.105 9.160 4,600 41,998 9.1300 9.130 9.105 9.155 9.105 9.160 4,600 9.1300 -0.16%
2024-10-28 0 9.145 9.135 9.500 9.135 9.150 71,100 650,006 9.1421 9.145 9.135 9.500 9.135 9.150 71,100 9.1421 0.44%
2024-10-25 0 9.105 9.085 9.500 9.085 9.110 73,300 667,218 9.1026 9.105 9.085 9.500 9.085 9.110 73,300 9.1026 -0.05%
2024-10-24 0 9.110 9.080 9.135 9.075 9.160 189,400 1,724,038 9.1026 9.110 9.080 9.135 9.075 9.160 189,400 9.1026 -0.55%
2024-10-23 0 9.160 9.150 9.500 9.145 9.170 33,198 304,108 9.1604 9.160 9.150 9.500 9.145 9.170 33,198 9.1604 0.05%
2024-10-22 0 9.155 9.140 9.500 9.135 9.165 354,100 3,240,696 9.1519 9.155 9.140 9.500 9.135 9.165 354,100 9.1519 -0.11%
2024-10-21 0 9.165 9.160 9.195 9.145 9.190 383,000 3,518,945 9.1878 9.165 9.160 9.195 9.145 9.190 383,000 9.1878 0.22%
2024-10-18 0 9.145 9.140 9.300 9.130 9.145 21,200 193,701 9.1368 9.145 9.140 9.300 9.130 9.145 21,200 9.1368 -0.27%
2024-10-17 0 9.170 9.145 9.500 9.130 9.200 18,300 167,394 9.1472 9.170 9.145 9.500 9.130 9.200 18,300 9.1472 0.77%
2024-10-16 0 9.100 9.105 9.110 9.100 9.165 46,900 429,025 9.1477 9.100 9.105 9.110 9.100 9.165 46,900 9.1477 -0.71%
2024-10-15 0 9.165 9.165 9.210 9.165 9.180 58,200 534,081 9.1766 9.165 9.165 9.210 9.165 9.180 58,200 9.1766 0.77%
2024-10-14 0 9.095 9.095 9.105 9.085 9.130 37,600 342,124 9.0990 9.095 9.095 9.105 9.085 9.130 37,600 9.0990 0.39%
2024-10-10 0 9.060 9.025 9.110 9.010 9.080 58,000 525,661 9.0631 9.060 9.025 9.110 9.010 9.080 58,000 9.0631 0.72%
2024-10-09 0 8.995 8.960 8.995 8.990 9.000 352,700 3,172,112 8.9938 8.995 8.960 8.995 8.990 9.000 352,700 8.9938 0.95%
2024-10-08 0 8.910 8.910 8.965 8.895 8.965 65,500 584,069 8.9171 8.910 8.910 8.965 8.895 8.965 65,500 8.9171 -0.61%
2024-10-07 0 8.965 8.950 8.965 8.920 8.995 66,200 594,534 8.9809 8.965 8.950 8.965 8.920 8.995 66,200 8.9809 0.56%
2024-10-04 0 8.915 8.910 9.000 8.910 8.940 28,300 252,629 8.9268 8.915 8.910 9.000 8.910 8.940 28,300 8.9268 0.51%
2024-10-03 0 8.870 8.860 9.500 8.870 8.935 190,200 1,692,978 8.9010 8.870 8.860 9.500 8.870 8.935 190,200 8.9010 -0.73%
2024-10-02 0 8.935 8.910 8.935 8.890 8.960 378,000 3,370,694 8.9172 8.935 8.910 8.935 8.890 8.960 378,000 8.9172 -0.50%
2024-09-30 0 8.980 8.960 9.500 8.950 9.000 142,400 1,277,933 8.9742 8.980 8.960 9.500 8.950 9.000 142,400 8.9742 -0.17%
2024-09-27 0 8.995 8.975 9.500 8.980 9.250 106,200 955,891 9.0009 8.995 8.975 9.500 8.980 9.250 106,200 9.0009 -0.50%
2024-09-26 0 9.040 9.020 9.500 8.990 9.040 79,200 714,321 9.0192 9.040 9.020 9.500 8.990 9.040 79,200 9.0192 0.78%
2024-09-25 0 8.970 8.935 8.975 8.960 8.990 5,900 52,977 8.9792 8.970 8.935 8.975 8.960 8.990 5,900 8.9792 -0.17%
2024-09-24 0 8.985 8.960 8.990 8.945 8.985 13,900 124,686 8.9702 8.985 8.960 8.990 8.945 8.985 13,900 8.9702 0.56%
2024-09-23 0 8.935 8.900 9.500 8.920 8.980 76,066 680,722 8.9491 8.935 8.900 9.500 8.920 8.980 76,066 8.9491 -0.28%
2024-09-20 0 8.960 8.940 8.975 8.945 8.960 109,900 983,662 8.9505 8.960 8.940 8.975 8.945 8.960 109,900 8.9505 0.50%
2024-09-19 0 8.915 8.915 8.965 8.860 8.915 273,900 2,440,225 8.9092 8.915 8.915 8.965 8.860 8.915 273,900 8.9092 0.79%
2024-09-17 0 8.845 8.865 8.900 8.820 8.845 34,500 304,839 8.8359 8.845 8.865 8.900 8.820 8.845 34,500 8.8359 0.28%
2024-09-16 0 8.820 8.800 8.840 8.815 8.840 207,900 1,835,804 8.8302 8.820 8.800 8.840 8.815 8.840 207,900 8.8302 0.23%
2024-09-13 0 8.800 8.780 8.830 8.785 8.800 51,100 449,475 8.7960 8.800 8.780 8.830 8.785 8.800 51,100 8.7960 0.74%
2024-09-12 0 8.735 8.715 8.900 8.510 8.735 7,800 67,596 8.6662 8.735 8.715 8.900 8.510 8.735 7,800 8.6662 1.57%
2024-09-11 0 8.600 8.510 8.700 8.585 8.590 17,500 150,284 8.5877 8.600 8.510 8.700 8.585 8.590 17,500 8.5877 0.17%
2024-09-10 0 8.585 8.535 8.585 8.580 8.595 21,500 184,473 8.5801 8.585 8.535 8.585 8.580 8.595 21,500 8.5801 0.59%
2024-09-09 0 8.535 8.535 8.900 8.505 8.600 34,500 294,621 8.5397 8.535 8.535 8.900 8.505 8.600 34,500 8.5397 -1.50%
2024-09-05 0 8.665 8.640 8.700 8.640 8.675 45,700 395,396 8.6520 8.665 8.640 8.700 8.640 8.675 45,700 8.6520 0.29%
2024-09-04 0 8.640 8.640 8.700 8.620 8.800 278,900 2,414,332 8.6566 8.640 8.640 8.700 8.620 8.800 278,900 8.6566 -2.59%
2024-09-03 0 8.870 8.835 8.875 8.845 8.870 35,500 314,384 8.8559 8.870 8.835 8.875 8.845 8.870 35,500 8.8559 0.45%
2024-09-02 0 8.830 8.810 8.840 8.830 8.860 33,500 296,500 8.8507 8.830 8.810 8.840 8.830 8.860 33,500 8.8507 0.23%
2024-08-30 0 8.810 8.790 8.850 8.785 8.810 25,700 226,141 8.7993 8.810 8.790 8.850 8.785 8.810 25,700 8.7993 0.34%
2024-08-29 0 8.780 8.750 8.900 8.735 8.820 33,700 295,576 8.7708 8.780 8.750 8.900 8.735 8.820 33,700 8.7708 -0.57%
2024-08-28 0 8.830 8.820 8.830 8.815 8.845 29,800 262,917 8.8227 8.830 8.820 8.830 8.815 8.845 29,800 8.8227 0.17%
2024-08-27 0 8.815 8.810 8.840 8.815 8.855 11,000 97,103 8.8275 8.815 8.810 8.840 8.815 8.855 11,000 8.8275 -0.45%
2024-08-26 0 8.855 8.840 8.900 8.835 8.855 69,400 613,544 8.8407 8.855 8.840 8.900 8.835 8.855 69,400 8.8407 0.74%
2024-08-23 0 8.790 8.775 8.900 8.765 8.800 46,600 409,712 8.7921 8.790 8.775 8.900 8.765 8.800 46,600 8.7921 -0.45%
2024-08-22 0 8.830 8.780 8.830 8.810 8.835 35,200 310,415 8.8186 8.830 8.780 8.830 8.810 8.835 35,200 8.8186 0.40%
2024-08-21 0 8.795 8.780 8.800 8.775 8.820 10,200 89,702 8.7943 8.795 8.780 8.800 8.775 8.820 10,200 8.7943 -0.28%
2024-08-20 0 8.820 8.815 8.820 8.720 8.820 37,400 329,060 8.7984 8.820 8.815 8.820 8.720 8.820 37,400 8.7984 1.26%
2024-08-19 0 8.710 8.700 8.710 8.700 8.740 13,800 120,160 8.7072 8.710 8.700 8.710 8.700 8.740 13,800 8.7072 -0.11%
2024-08-16 0 8.720 8.720 8.765 8.695 8.730 62,900 548,232 8.7159 8.720 8.720 8.765 8.695 8.730 62,900 8.7159 1.63%
2024-08-15 0 8.580 8.580 - 8.580 8.580 28,900 247,962 8.5800 8.580 8.580 - 8.580 8.580 28,900 8.5800 0.59%
2024-08-14 0 8.530 8.525 8.530 8.525 8.535 19,200 163,783 8.5304 8.530 8.525 8.530 8.525 8.535 19,200 8.5304 1.25%
2024-08-13 0 8.425 8.410 - 8.400 8.435 14,100 118,529 8.4063 8.425 8.410 - 8.400 8.435 14,100 8.4063 0.30%
2024-08-12 0 8.400 8.390 - 8.380 8.400 12,800 107,505 8.3988 8.400 8.390 - 8.380 8.400 12,800 8.3988 0.66%
2024-08-09 0 8.345 8.330 8.370 8.330 8.360 57,000 476,031 8.3514 8.345 8.330 8.370 8.330 8.360 57,000 8.3514 2.64%
2024-08-08 0 8.130 8.120 - 8.130 8.170 22,000 179,306 8.1503 8.130 8.120 - 8.130 8.170 22,000 8.1503 -1.57%
2024-08-07 0 8.260 8.250 - 8.235 8.310 142,200 1,176,332 8.2724 8.260 8.250 - 8.235 8.310 142,200 8.2724 0.30%
2024-08-06 0 8.235 8.220 8.255 8.110 8.290 150,900 1,247,380 8.2663 8.235 8.220 8.255 8.110 8.290 150,900 8.2663 0.73%
2024-08-05 0 8.175 8.100 8.290 8.105 8.485 205,200 1,690,619 8.2389 8.175 8.100 8.290 8.105 8.485 205,200 8.2389 -3.77%
2024-08-02 0 8.495 8.485 - 8.480 8.725 73,600 627,456 8.5252 8.495 8.485 - 8.480 8.725 73,600 8.5252 -2.64%
2024-08-01 0 8.725 8.620 - 8.625 8.745 83,000 724,376 8.7274 8.725 8.620 - 8.625 8.745 83,000 8.7274 1.22%
2024-07-31 0 8.620 8.620 8.640 8.555 8.640 87,500 753,735 8.6141 8.620 8.620 8.640 8.555 8.640 87,500 8.6141 0.23%
2024-07-30 0 8.600 8.575 - 8.575 8.615 16,500 141,782 8.5928 8.600 8.575 - 8.575 8.615 16,500 8.5928 -0.17%
2024-07-29 0 8.615 8.605 8.625 8.540 8.635 50,800 438,396 8.6298 8.615 8.605 8.625 8.540 8.635 50,800 8.6298 0.88%
2024-07-26 0 8.540 8.540 8.550 8.530 8.540 46,200 394,096 8.5302 8.540 8.540 8.550 8.530 8.540 46,200 8.5302 0.23%
2024-07-25 0 8.520 8.450 8.570 8.520 8.670 91,800 787,715 8.5808 8.520 8.450 8.570 8.520 8.670 91,800 8.5808 -1.73%
2024-07-24 0 8.670 8.600 8.730 8.670 8.790 75,100 656,814 8.7459 8.670 8.600 8.730 8.670 8.790 75,100 8.7459 -0.69%
2024-07-23 0 8.730 8.670 8.750 8.685 8.750 53,200 462,904 8.7012 8.730 8.670 8.750 8.685 8.750 53,200 8.7012 0.46%
2024-07-22 0 8.690 8.670 8.695 8.665 8.695 88,500 767,643 8.6739 8.690 8.670 8.695 8.665 8.695 88,500 8.6739 -0.06%
2024-07-19 0 8.695 8.680 8.695 8.685 8.805 77,100 673,986 8.7417 8.695 8.680 8.695 8.685 8.805 77,100 8.7417 -1.31%
2024-07-18 0 8.810 8.805 8.940 8.810 8.880 379,400 3,351,682 8.8342 8.810 8.805 8.940 8.810 8.880 379,400 8.8342 -0.79%
2024-07-17 0 8.880 8.880 8.940 8.880 8.920 85,400 759,919 8.8983 8.880 8.880 8.940 8.880 8.920 85,400 8.8983 0.11%
2024-07-16 0 8.870 8.850 9.000 8.870 8.890 31,500 279,690 8.8790 8.870 8.850 9.000 8.870 8.890 31,500 8.8790 0.11%
2024-07-15 0 8.860 8.850 - 8.860 8.865 90,100 798,343 8.8606 8.860 8.850 - 8.860 8.865 90,100 8.8606 0.62%
2024-07-12 0 8.805 8.795 8.810 8.795 8.900 75,800 667,991 8.8125 8.805 8.795 8.810 8.795 8.900 75,800 8.8125 -0.79%
2024-07-11 0 8.875 8.860 8.900 8.800 8.875 22,800 202,080 8.8632 8.875 8.860 8.900 8.800 8.875 22,800 8.8632 0.85%
2024-07-10 0 8.800 8.785 8.805 8.785 8.810 78,900 693,652 8.7915 8.800 8.785 8.805 8.785 8.810 78,900 8.7915 -0.06%
2024-07-09 0 8.805 8.800 - 8.795 8.825 48,000 422,443 8.8009 8.805 8.800 - 8.795 8.825 48,000 8.8009 0.57%
2024-07-08 0 8.755 8.755 - 8.750 8.765 23,100 202,286 8.7570 8.755 8.755 - 8.750 8.765 23,100 8.7570 0.23%
2024-07-05 0 8.735 8.730 - 8.730 8.735 60,700 529,926 8.7302 8.735 8.730 - 8.730 8.735 60,700 8.7302 0.06%
2024-07-04 0 8.730 8.720 8.730 8.700 8.730 64,100 559,068 8.7218 8.730 8.720 8.730 8.700 8.730 64,100 8.7218 0.63%
2024-07-03 0 8.675 8.655 8.680 8.600 8.675 82,300 713,281 8.6668 8.675 8.655 8.680 8.600 8.675 82,300 8.6668 0.87%
2024-07-02 0 8.600 8.590 8.615 8.600 8.750 51,724 446,369 8.6298 8.600 8.590 8.615 8.600 8.750 51,724 8.6298 -0.58%
2024-06-28 0 8.650 8.650 8.660 8.645 8.665 700 6,060 8.6571 8.650 8.650 8.660 8.645 8.665 700 8.6571 0.58%
2024-06-27 0 8.600 8.600 8.605 8.600 8.630 8,700 74,866 8.6053 8.600 8.600 8.605 8.600 8.630 8,700 8.6053 -0.35%
2024-06-26 0 8.630 8.580 8.675 8.620 8.635 23,100 199,246 8.6254 8.630 8.580 8.675 8.620 8.635 23,100 8.6254 0.58%
2024-06-25 0 8.580 8.560 8.680 8.580 8.630 82,300 707,126 8.5921 8.580 8.560 8.680 8.580 8.630 82,300 8.5921 -0.81%
2024-06-24 0 8.650 8.605 - 8.575 8.650 6,600 56,765 8.6008 8.650 8.605 - 8.575 8.650 6,600 8.6008 0.58%
2024-06-21 0 8.600 8.600 - 8.595 8.665 110,500 951,407 8.6100 8.600 8.600 - 8.595 8.665 110,500 8.6100 -0.75%
2024-06-20 0 8.665 8.640 - 8.645 8.700 250,600 2,172,043 8.6674 8.665 8.640 - 8.645 8.700 250,600 8.6674 0.00%
2024-06-19 0 8.665 8.640 8.665 8.660 8.680 24,900 215,883 8.6700 8.665 8.640 8.665 8.660 8.680 24,900 8.6700 0.35%
2024-06-18 0 8.635 8.530 8.640 8.635 8.640 28,700 247,835 8.6354 8.635 8.530 8.640 8.635 8.640 28,700 8.6354 0.94%
2024-06-17 0 8.555 8.555 - 8.555 8.565 7,700 65,921 8.5612 8.555 8.555 - 8.555 8.565 7,700 8.5612 0.06%
2024-06-14 0 8.550 8.540 8.575 8.545 8.570 138,500 1,185,950 8.5628 8.550 8.540 8.575 8.545 8.570 138,500 8.5628 -0.06%
2024-06-13 0 8.555 8.555 8.590 8.550 8.590 28,800 246,587 8.5620 8.555 8.555 8.590 8.550 8.590 28,800 8.5620 0.77%
2024-06-12 0 8.490 8.460 8.585 8.455 8.510 452,700 3,840,987 8.4846 8.490 8.460 8.585 8.455 8.510 452,700 8.4846 0.47%
2024-06-11 0 8.450 8.440 - 8.435 8.450 100,400 848,138 8.4476 8.450 8.440 - 8.435 8.450 100,400 8.4476 0.18%
2024-06-07 0 8.435 8.435 - 8.435 8.435 600 5,061 8.4350 8.435 8.435 - 8.435 8.435 600 8.4350 0.00%
2024-06-06 0 8.435 8.420 8.435 8.380 8.450 67,600 570,693 8.4422 8.435 8.420 8.435 8.380 8.450 67,600 8.4422 1.14%
2024-06-05 0 8.340 8.325 8.350 8.340 8.350 2,900 24,196 8.3434 8.340 8.325 8.350 8.340 8.350 2,900 8.3434 0.18%
2024-06-04 0 8.325 8.300 8.355 8.330 8.380 2,300 19,189 8.3430 8.325 8.300 8.355 8.330 8.380 2,300 8.3430 -0.18%
2024-06-03 0 8.340 8.295 8.350 8.315 8.350 19,700 164,129 8.3314 8.340 8.295 8.350 8.315 8.350 19,700 8.3314 1.03%
2024-05-31 0 8.255 8.250 8.255 8.220 8.265 23,000 189,886 8.2559 8.255 8.250 8.255 8.220 8.265 23,000 8.2559 0.06%
2024-05-30 0 8.250 8.250 8.265 8.245 8.310 81,500 676,470 8.3002 8.250 8.250 8.265 8.245 8.310 81,500 8.3002 -0.72%
2024-05-29 0 8.310 8.305 8.345 8.310 8.360 25,500 212,703 8.3413 8.310 8.305 8.345 8.310 8.360 25,500 8.3413 -0.48%
2024-05-28 0 8.350 8.350 8.380 8.350 8.370 3,300 27,617 8.3688 8.350 8.350 8.380 8.350 8.370 3,300 8.3688 -0.12%
2024-05-27 0 8.360 8.350 - 8.315 8.360 5,800 48,470 8.3569 8.360 8.350 - 8.315 8.360 5,800 8.3569 0.78%
2024-05-24 0 8.295 8.295 8.315 8.295 8.400 76,200 633,934 8.3193 8.295 8.295 8.315 8.295 8.400 76,200 8.3193 -1.25%
2024-05-23 0 8.400 8.400 8.430 8.380 8.410 12,200 102,460 8.3984 8.400 8.400 8.430 8.380 8.410 12,200 8.3984 0.30%
2024-05-22 0 8.375 8.370 8.385 8.375 8.385 28,600 239,669 8.3800 8.375 8.370 8.385 8.375 8.385 28,600 8.3800 0.18%
2024-05-21 0 8.360 8.340 8.365 8.340 8.360 11,700 97,742 8.3540 8.360 8.340 8.365 8.340 8.360 11,700 8.3540 0.30%
2024-05-20 0 8.335 8.335 8.365 8.335 8.365 36,100 301,777 8.3595 8.335 8.335 8.365 8.335 8.365 36,100 8.3595 0.18%
2024-05-17 0 8.320 8.320 8.340 8.320 8.360 5,400 45,015 8.3361 8.320 8.320 8.340 8.320 8.360 5,400 8.3361 -0.42%
2024-05-16 0 8.355 8.355 8.360 8.325 8.355 4,400 36,743 8.3507 8.355 8.355 8.360 8.325 8.355 4,400 8.3507 1.89%
2024-05-14 0 8.200 8.200 8.260 8.200 8.240 19,400 159,481 8.2207 8.200 8.200 8.260 8.200 8.240 19,400 8.2207 -0.49%
2024-05-13 0 8.240 8.225 8.245 8.225 8.240 12,500 102,968 8.2374 8.240 8.225 8.245 8.225 8.240 12,500 8.2374 0.18%
2024-05-10 0 8.225 8.150 8.230 8.185 8.230 75,800 623,036 8.2195 8.225 8.150 8.230 8.185 8.230 75,800 8.2195 0.86%
2024-05-09 0 8.155 8.140 8.180 8.140 8.155 19,900 162,075 8.1445 8.155 8.140 8.180 8.140 8.155 19,900 8.1445 0.06%
2024-05-08 0 8.150 8.135 8.165 8.150 8.180 16,000 130,701 8.1688 8.150 8.135 8.165 8.150 8.180 16,000 8.1688 -0.24%
2024-05-07 0 8.170 8.150 8.170 8.095 8.175 11,800 96,368 8.1668 8.170 8.150 8.170 8.095 8.175 11,800 8.1668 0.93%
2024-05-06 0 8.095 8.090 8.100 8.005 8.115 45,500 368,856 8.1067 8.095 8.090 8.100 8.005 8.115 45,500 8.1067 1.12%
2024-05-03 0 8.005 7.980 8.100 7.965 8.005 34,200 272,516 7.9683 8.005 7.980 8.100 7.965 8.005 34,200 7.9683 0.69%
2024-05-02 0 7.950 7.925 7.950 7.835 8.235 374,200 3,002,783 8.0245 7.950 7.925 7.950 7.835 8.235 374,200 8.0245 -3.05%
2024-04-30 0 8.200 8.170 8.200 8.100 8.200 69,700 566,370 8.1258 8.200 8.170 8.200 8.100 8.200 69,700 8.1258 0.86%
2024-04-29 0 8.130 8.100 8.135 8.000 8.135 171,600 1,391,056 8.1064 8.130 8.100 8.135 8.000 8.135 171,600 8.1064 1.63%
2024-04-26 0 8.000 7.980 8.010 7.950 8.010 60,950 487,585 7.9998 8.000 7.980 8.010 7.950 8.010 60,950 7.9998 0.63%
2024-04-25 0 7.950 7.955 7.960 7.935 8.000 78,750 626,654 7.9575 7.950 7.955 7.960 7.935 8.000 78,750 7.9575 -0.93%
2024-04-24 0 8.025 8.015 8.025 7.925 8.040 120,000 963,573 8.0298 8.025 8.015 8.025 7.925 8.040 120,000 8.0298 1.26%
2024-04-23 0 7.925 7.925 7.930 7.835 7.990 333,000 2,638,860 7.9245 7.925 7.925 7.930 7.835 7.990 333,000 7.9245

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top