Sichuan Baicha Baidao Industrial Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02555 | 2024-04-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 6.550 | 6.540 | 6.550 | 6.500 | 6.800 | 1,853,657 | 12,218,891 | 6.5918 | 6.550 | 6.540 | 6.550 | 6.500 | 6.800 | 1,853,657 | 6.5918 | -2.82% |
| 2025-12-29 | 0 | 6.740 | 6.730 | 6.740 | 6.690 | 7.060 | 2,603,537 | 17,802,287 | 6.8377 | 6.740 | 6.730 | 6.740 | 6.690 | 7.060 | 2,603,537 | 6.8377 | -4.40% |
| 2025-12-24 | 0 | 7.050 | 7.010 | 7.050 | 7.010 | 7.180 | 321,882 | 2,272,378 | 7.0597 | 7.050 | 7.010 | 7.050 | 7.010 | 7.180 | 321,882 | 7.0597 | -1.26% |
| 2025-12-23 | 0 | 7.140 | 7.080 | 7.140 | 7.060 | 7.210 | 646,707 | 4,588,562 | 7.0953 | 7.140 | 7.080 | 7.140 | 7.060 | 7.210 | 646,707 | 7.0953 | -0.56% |
| 2025-12-22 | 0 | 7.180 | 7.170 | 7.180 | 7.140 | 7.230 | 724,166 | 5,202,571 | 7.1842 | 7.180 | 7.170 | 7.180 | 7.140 | 7.230 | 724,166 | 7.1842 | 0.84% |
| 2025-12-19 | 0 | 7.120 | 7.120 | 7.130 | 7.020 | 7.150 | 439,399 | 3,117,166 | 7.0942 | 7.120 | 7.120 | 7.130 | 7.020 | 7.150 | 439,399 | 7.0942 | 1.42% |
| 2025-12-18 | 0 | 7.020 | 7.020 | 7.050 | 6.990 | 7.090 | 459,911 | 3,225,707 | 7.0138 | 7.020 | 7.020 | 7.050 | 6.990 | 7.090 | 459,911 | 7.0138 | -0.99% |
| 2025-12-17 | 0 | 7.090 | 7.090 | 7.100 | 6.970 | 7.170 | 826,814 | 5,852,103 | 7.0779 | 7.090 | 7.090 | 7.100 | 6.970 | 7.170 | 826,814 | 7.0779 | 0.28% |
| 2025-12-16 | 0 | 7.070 | 7.070 | 7.100 | 7.060 | 7.280 | 1,235,841 | 8,857,511 | 7.1672 | 7.070 | 7.070 | 7.100 | 7.060 | 7.280 | 1,235,841 | 7.1672 | -1.39% |
| 2025-12-15 | 0 | 7.170 | 7.130 | 7.170 | 7.100 | 7.290 | 1,081,261 | 7,769,405 | 7.1855 | 7.170 | 7.130 | 7.170 | 7.100 | 7.290 | 1,081,261 | 7.1855 | -0.55% |
| 2025-12-12 | 0 | 7.210 | 7.140 | 7.210 | 6.820 | 7.260 | 3,311,815 | 23,621,630 | 7.1325 | 7.210 | 7.140 | 7.210 | 6.820 | 7.260 | 3,311,815 | 7.1325 | 6.50% |
| 2025-12-11 | 0 | 6.770 | 6.770 | 6.800 | 6.740 | 6.880 | 606,036 | 4,120,534 | 6.7992 | 6.770 | 6.770 | 6.800 | 6.740 | 6.880 | 606,036 | 6.7992 | -0.59% |
| 2025-12-10 | 0 | 6.810 | 6.810 | 6.850 | 6.810 | 6.990 | 981,857 | 6,724,788 | 6.8491 | 6.810 | 6.810 | 6.850 | 6.810 | 6.990 | 981,857 | 6.8491 | -2.01% |
| 2025-12-09 | 0 | 6.950 | 6.950 | 6.960 | 6.800 | 7.110 | 2,901,373 | 20,061,632 | 6.9145 | 6.950 | 6.950 | 6.960 | 6.800 | 7.110 | 2,901,373 | 6.9145 | -2.80% |
| 2025-12-08 | 0 | 7.150 | 7.150 | 7.170 | 7.110 | 7.330 | 2,132,830 | 15,339,464 | 7.1921 | 7.150 | 7.150 | 7.170 | 7.110 | 7.330 | 2,132,830 | 7.1921 | 0.42% |
| 2025-12-05 | 0 | 7.120 | 7.110 | 7.130 | 6.710 | 7.160 | 2,803,733 | 19,608,934 | 6.9939 | 7.120 | 7.110 | 7.130 | 6.710 | 7.160 | 2,803,733 | 6.9939 | 5.01% |
| 2025-12-04 | 0 | 6.780 | 6.780 | 6.810 | 6.760 | 6.950 | 796,683 | 5,417,471 | 6.8000 | 6.780 | 6.780 | 6.810 | 6.760 | 6.950 | 796,683 | 6.8000 | -2.16% |
| 2025-12-03 | 0 | 6.930 | 6.930 | 6.950 | 6.880 | 7.000 | 742,543 | 5,149,460 | 6.9349 | 6.930 | 6.930 | 6.950 | 6.880 | 7.000 | 742,543 | 6.9349 | -0.57% |
| 2025-12-02 | 0 | 6.970 | 6.970 | 7.000 | 6.940 | 7.050 | 723,986 | 5,057,891 | 6.9862 | 6.970 | 6.970 | 7.000 | 6.940 | 7.050 | 723,986 | 6.9862 | -0.43% |
| 2025-12-01 | 0 | 7.000 | 7.000 | 7.010 | 6.990 | 7.130 | 1,441,380 | 10,162,861 | 7.0508 | 7.000 | 7.000 | 7.010 | 6.990 | 7.130 | 1,441,380 | 7.0508 | -1.41% |
| 2025-11-28 | 0 | 7.100 | 7.100 | 7.110 | 6.890 | 7.150 | 3,406,631 | 24,033,319 | 7.0549 | 7.100 | 7.100 | 7.110 | 6.890 | 7.150 | 3,406,631 | 7.0549 | 3.80% |
| 2025-11-27 | 0 | 6.840 | 6.840 | 6.850 | 6.570 | 6.880 | 2,738,623 | 18,600,060 | 6.7918 | 6.840 | 6.840 | 6.850 | 6.570 | 6.880 | 2,738,623 | 6.7918 | 3.32% |
| 2025-11-26 | 0 | 6.620 | 6.620 | 6.630 | 6.590 | 6.800 | 1,154,846 | 7,687,292 | 6.6566 | 6.620 | 6.620 | 6.630 | 6.590 | 6.800 | 1,154,846 | 6.6566 | -1.19% |
| 2025-11-25 | 0 | 6.700 | 6.700 | 6.710 | 6.600 | 6.840 | 3,087,193 | 20,762,768 | 6.7255 | 6.700 | 6.700 | 6.710 | 6.600 | 6.840 | 3,087,193 | 6.7255 | 3.24% |
| 2025-11-24 | 0 | 6.490 | 6.460 | 6.490 | 6.490 | 6.900 | 4,611,612 | 30,252,902 | 6.5602 | 6.490 | 6.460 | 6.490 | 6.490 | 6.900 | 4,611,612 | 6.5602 | -3.42% |
| 2025-11-21 | 0 | 6.720 | 6.720 | 6.750 | 6.680 | 6.900 | 1,880,571 | 12,702,439 | 6.7546 | 6.720 | 6.720 | 6.750 | 6.680 | 6.900 | 1,880,571 | 6.7546 | -2.75% |
| 2025-11-20 | 0 | 6.910 | 6.910 | 6.940 | 6.860 | 7.080 | 1,209,665 | 8,365,662 | 6.9157 | 6.910 | 6.910 | 6.940 | 6.860 | 7.080 | 1,209,665 | 6.9157 | -1.29% |
| 2025-11-19 | 0 | 7.000 | 7.000 | 7.020 | 6.940 | 7.120 | 1,011,709 | 7,096,365 | 7.0142 | 7.000 | 7.000 | 7.020 | 6.940 | 7.120 | 1,011,709 | 7.0142 | -1.55% |
| 2025-11-18 | 0 | 7.110 | 7.060 | 7.110 | 6.980 | 7.150 | 1,455,730 | 10,262,745 | 7.0499 | 7.110 | 7.060 | 7.110 | 6.980 | 7.150 | 1,455,730 | 7.0499 | -0.97% |
| 2025-11-17 | 0 | 7.180 | 7.180 | 7.190 | 7.110 | 7.430 | 1,377,855 | 9,899,880 | 7.1850 | 7.180 | 7.180 | 7.190 | 7.110 | 7.430 | 1,377,855 | 7.1850 | -1.91% |
| 2025-11-14 | 0 | 7.320 | 7.320 | 7.340 | 7.310 | 7.520 | 1,485,918 | 10,994,343 | 7.3990 | 7.320 | 7.320 | 7.340 | 7.310 | 7.520 | 1,485,918 | 7.3990 | -1.21% |
| 2025-11-13 | 0 | 7.410 | 7.410 | 7.430 | 7.350 | 7.560 | 1,558,742 | 11,542,568 | 7.4051 | 7.410 | 7.410 | 7.430 | 7.350 | 7.560 | 1,558,742 | 7.4051 | -1.20% |
| 2025-11-12 | 0 | 7.500 | 7.500 | 7.510 | 7.350 | 7.620 | 3,812,780 | 28,665,180 | 7.5182 | 7.500 | 7.500 | 7.510 | 7.350 | 7.620 | 3,812,780 | 7.5182 | 2.46% |
| 2025-11-11 | 0 | 7.320 | 7.310 | 7.320 | 7.220 | 7.390 | 931,065 | 6,775,232 | 7.2769 | 7.320 | 7.310 | 7.320 | 7.220 | 7.390 | 931,065 | 7.2769 | 0.27% |
| 2025-11-10 | 0 | 7.300 | 7.290 | 7.300 | 6.950 | 7.430 | 3,393,834 | 24,602,251 | 7.2491 | 7.300 | 7.290 | 7.300 | 6.950 | 7.430 | 3,393,834 | 7.2491 | 5.04% |
| 2025-11-07 | 0 | 6.950 | 6.900 | 6.950 | 6.880 | 7.160 | 2,345,751 | 16,353,230 | 6.9714 | 6.950 | 6.900 | 6.950 | 6.880 | 7.160 | 2,345,751 | 6.9714 | -2.93% |
| 2025-11-06 | 0 | 7.160 | 7.130 | 7.160 | 7.090 | 7.180 | 1,525,170 | 10,883,252 | 7.1358 | 7.160 | 7.130 | 7.160 | 7.090 | 7.180 | 1,525,170 | 7.1358 | 1.13% |
| 2025-11-05 | 0 | 7.080 | 7.070 | 7.080 | 7.000 | 7.240 | 1,961,621 | 13,966,142 | 7.1197 | 7.080 | 7.070 | 7.080 | 7.000 | 7.240 | 1,961,621 | 7.1197 | -0.70% |
| 2025-11-04 | 0 | 7.130 | 7.120 | 7.130 | 7.070 | 7.280 | 1,169,369 | 8,351,784 | 7.1421 | 7.130 | 7.120 | 7.130 | 7.070 | 7.280 | 1,169,369 | 7.1421 | -2.06% |
| 2025-11-03 | 0 | 7.280 | 7.260 | 7.280 | 7.120 | 7.280 | 1,604,820 | 11,577,417 | 7.2142 | 7.280 | 7.260 | 7.280 | 7.120 | 7.280 | 1,604,820 | 7.2142 | 1.53% |
| 2025-10-31 | 0 | 7.170 | 7.150 | 7.170 | 7.150 | 7.400 | 2,421,340 | 17,537,107 | 7.2427 | 7.170 | 7.150 | 7.170 | 7.150 | 7.400 | 2,421,340 | 7.2427 | -3.76% |
| 2025-10-30 | 0 | 7.450 | 7.340 | 7.450 | 7.170 | 7.550 | 3,612,219 | 26,416,559 | 7.3131 | 7.450 | 7.340 | 7.450 | 7.170 | 7.550 | 3,612,219 | 7.3131 | -0.67% |
| 2025-10-28 | 0 | 7.500 | 7.470 | 7.500 | 7.370 | 7.540 | 1,512,032 | 11,271,808 | 7.4547 | 7.500 | 7.470 | 7.500 | 7.370 | 7.540 | 1,512,032 | 7.4547 | 0.54% |
| 2025-10-27 | 0 | 7.460 | 7.460 | 7.490 | 7.450 | 7.610 | 1,640,622 | 12,338,409 | 7.5206 | 7.460 | 7.460 | 7.490 | 7.450 | 7.610 | 1,640,622 | 7.5206 | -0.53% |
| 2025-10-24 | 0 | 7.500 | 7.500 | 7.520 | 7.460 | 7.620 | 1,088,262 | 8,190,525 | 7.5262 | 7.500 | 7.500 | 7.520 | 7.460 | 7.620 | 1,088,262 | 7.5262 | -0.79% |
| 2025-10-23 | 0 | 7.560 | 7.550 | 7.560 | 7.460 | 7.710 | 1,792,746 | 13,557,823 | 7.5626 | 7.560 | 7.550 | 7.560 | 7.460 | 7.710 | 1,792,746 | 7.5626 | -2.33% |
| 2025-10-22 | 0 | 7.740 | 7.740 | 7.750 | 7.650 | 7.900 | 1,105,362 | 8,546,518 | 7.7319 | 7.740 | 7.740 | 7.750 | 7.650 | 7.900 | 1,105,362 | 7.7319 | -1.02% |
| 2025-10-21 | 0 | 7.820 | 7.810 | 7.820 | 7.800 | 8.030 | 837,593 | 6,602,843 | 7.8831 | 7.820 | 7.810 | 7.820 | 7.800 | 8.030 | 837,593 | 7.8831 | -1.14% |
| 2025-10-20 | 0 | 7.910 | 7.900 | 7.910 | 7.780 | 7.930 | 1,097,700 | 8,638,823 | 7.8699 | 7.910 | 7.900 | 7.910 | 7.780 | 7.930 | 1,097,700 | 7.8699 | 1.28% |
| 2025-10-17 | 0 | 7.810 | 7.810 | 7.880 | 7.770 | 8.200 | 2,512,360 | 19,985,963 | 7.9551 | 7.810 | 7.810 | 7.880 | 7.770 | 8.200 | 2,512,360 | 7.9551 | -4.41% |
| 2025-10-16 | 0 | 8.170 | 8.160 | 8.170 | 8.060 | 8.360 | 2,450,518 | 20,033,955 | 8.1754 | 8.170 | 8.160 | 8.170 | 8.060 | 8.360 | 2,450,518 | 8.1754 | -1.45% |
| 2025-10-15 | 0 | 8.290 | 8.260 | 8.290 | 8.100 | 8.470 | 3,181,357 | 26,420,993 | 8.3049 | 8.290 | 8.260 | 8.290 | 8.100 | 8.470 | 3,181,357 | 8.3049 | 1.84% |
| 2025-10-14 | 0 | 8.140 | 8.130 | 8.140 | 8.140 | 8.450 | 1,614,948 | 13,320,918 | 8.2485 | 8.140 | 8.130 | 8.140 | 8.140 | 8.450 | 1,614,948 | 8.2485 | -3.10% |
| 2025-10-13 | 0 | 8.400 | 8.390 | 8.400 | 8.020 | 8.520 | 2,202,235 | 18,353,800 | 8.3342 | 8.400 | 8.390 | 8.400 | 8.020 | 8.520 | 2,202,235 | 8.3342 | 0.00% |
| 2025-10-10 | 0 | 8.400 | 8.400 | 8.410 | 8.170 | 8.620 | 5,006,286 | 42,324,111 | 8.4542 | 8.400 | 8.400 | 8.410 | 8.170 | 8.620 | 5,006,286 | 8.4542 | 2.19% |
| 2025-10-09 | 0 | 8.220 | 8.220 | 8.230 | 8.220 | 8.350 | 1,040,852 | 8,600,815 | 8.2632 | 8.220 | 8.220 | 8.230 | 8.220 | 8.350 | 1,040,852 | 8.2632 | -0.72% |
| 2025-10-08 | 0 | 8.280 | 8.230 | 8.280 | 8.120 | 8.350 | 241,569 | 1,994,586 | 8.2568 | 8.280 | 8.230 | 8.280 | 8.120 | 8.350 | 241,569 | 8.2568 | 0.73% |
| 2025-10-06 | 0 | 8.220 | 8.220 | 8.270 | 8.210 | 8.320 | 145,314 | 1,198,889 | 8.2503 | 8.220 | 8.220 | 8.270 | 8.210 | 8.320 | 145,314 | 8.2503 | -0.84% |
| 2025-10-03 | 0 | 8.290 | 8.270 | 8.290 | 8.200 | 8.350 | 295,384 | 2,444,177 | 8.2746 | 8.290 | 8.270 | 8.290 | 8.200 | 8.350 | 295,384 | 8.2746 | 0.12% |
| 2025-10-02 | 0 | 8.280 | 8.280 | 8.310 | 8.190 | 8.400 | 274,848 | 2,278,675 | 8.2907 | 8.280 | 8.280 | 8.310 | 8.190 | 8.400 | 274,848 | 8.2907 | -0.12% |
| 2025-09-30 | 0 | 8.290 | 8.240 | 8.290 | 8.180 | 8.320 | 831,470 | 6,853,806 | 8.2430 | 8.290 | 8.240 | 8.290 | 8.180 | 8.320 | 831,470 | 8.2430 | 0.73% |
| 2025-09-29 | 0 | 8.230 | 8.230 | 8.240 | 8.090 | 8.320 | 1,030,231 | 8,487,673 | 8.2386 | 8.230 | 8.230 | 8.240 | 8.090 | 8.320 | 1,030,231 | 8.2386 | 1.48% |
| 2025-09-26 | 0 | 8.110 | 8.110 | 8.130 | 8.020 | 8.260 | 1,475,180 | 12,027,141 | 8.1530 | 8.110 | 8.110 | 8.130 | 8.020 | 8.260 | 1,475,180 | 8.1530 | -0.41% |
| 2025-09-25 | 0 | 8.340 | 8.340 | 8.350 | 8.220 | 8.360 | 1,171,478 | 9,715,863 | 8.2937 | 8.143 | 8.143 | 8.153 | 8.026 | 8.163 | 1,199,788 | 8.0980 | 0.48% |
| 2025-09-24 | 0 | 8.300 | 8.300 | 8.320 | 8.290 | 8.410 | 1,130,562 | 9,413,462 | 8.3264 | 8.104 | 8.104 | 8.124 | 8.094 | 8.212 | 1,157,883 | 8.1299 | -1.31% |
| 2025-09-23 | 0 | 8.410 | 8.400 | 8.410 | 8.200 | 8.430 | 1,901,951 | 15,859,907 | 8.3388 | 8.212 | 8.202 | 8.212 | 8.007 | 8.231 | 1,947,913 | 8.1420 | 1.08% |
| 2025-09-22 | 0 | 8.320 | 8.310 | 8.320 | 8.280 | 8.600 | 2,226,241 | 18,612,641 | 8.3606 | 8.124 | 8.114 | 8.124 | 8.085 | 8.397 | 2,280,040 | 8.1633 | -2.23% |
| 2025-09-19 | 0 | 8.510 | 8.510 | 8.520 | 8.470 | 8.740 | 3,171,473 | 27,105,045 | 8.5465 | 8.309 | 8.309 | 8.319 | 8.270 | 8.534 | 3,248,114 | 8.3449 | -2.30% |
| 2025-09-18 | 0 | 8.710 | 8.710 | 8.720 | 8.650 | 8.940 | 2,303,103 | 20,179,653 | 8.7619 | 8.504 | 8.504 | 8.514 | 8.446 | 8.729 | 2,358,760 | 8.5552 | -1.36% |
| 2025-09-17 | 0 | 8.830 | 8.830 | 8.860 | 8.780 | 8.940 | 2,553,584 | 22,635,988 | 8.8644 | 8.622 | 8.622 | 8.651 | 8.573 | 8.729 | 2,615,294 | 8.6552 | 0.34% |
| 2025-09-16 | 0 | 8.800 | 8.800 | 8.820 | 8.660 | 9.160 | 7,375,801 | 65,710,626 | 8.9089 | 8.592 | 8.592 | 8.612 | 8.456 | 8.944 | 7,554,044 | 8.6987 | 0.80% |
| 2025-09-15 | 0 | 8.730 | 8.700 | 8.730 | 8.660 | 8.800 | 2,241,678 | 19,507,084 | 8.7020 | 8.524 | 8.495 | 8.524 | 8.456 | 8.592 | 2,295,850 | 8.4967 | -0.23% |
| 2025-09-12 | 0 | 8.750 | 8.750 | 8.760 | 8.690 | 8.940 | 3,021,642 | 26,490,220 | 8.7668 | 8.544 | 8.544 | 8.553 | 8.485 | 8.729 | 3,094,663 | 8.5600 | -1.24% |
| 2025-09-11 | 0 | 8.860 | 8.830 | 8.860 | 8.770 | 8.920 | 1,274,817 | 11,274,915 | 8.8443 | 8.651 | 8.622 | 8.651 | 8.563 | 8.710 | 1,305,624 | 8.6357 | -0.23% |
| 2025-09-10 | 0 | 8.880 | 8.840 | 8.880 | 8.770 | 8.890 | 1,247,427 | 11,018,261 | 8.8328 | 8.670 | 8.631 | 8.670 | 8.563 | 8.680 | 1,277,572 | 8.6244 | 1.37% |
| 2025-09-09 | 0 | 8.760 | 8.760 | 8.800 | 8.700 | 8.970 | 1,966,325 | 17,337,176 | 8.8170 | 8.553 | 8.553 | 8.592 | 8.495 | 8.758 | 2,013,843 | 8.6090 | -1.02% |
| 2025-09-08 | 0 | 8.850 | 8.820 | 8.850 | 8.760 | 8.990 | 1,580,182 | 14,008,744 | 8.8653 | 8.641 | 8.612 | 8.641 | 8.553 | 8.778 | 1,618,369 | 8.6561 | -0.78% |
| 2025-09-05 | 0 | 8.920 | 8.920 | 8.950 | 8.530 | 8.920 | 2,325,659 | 20,424,919 | 8.7824 | 8.710 | 8.710 | 8.739 | 8.329 | 8.710 | 2,381,861 | 8.5752 | 4.33% |
| 2025-09-04 | 0 | 8.550 | 8.550 | 8.560 | 8.480 | 8.750 | 1,671,634 | 14,325,523 | 8.5698 | 8.348 | 8.348 | 8.358 | 8.280 | 8.544 | 1,712,031 | 8.3676 | -2.06% |
| 2025-09-03 | 0 | 8.730 | 8.730 | 8.740 | 8.660 | 9.000 | 2,016,353 | 17,649,636 | 8.7532 | 8.524 | 8.524 | 8.534 | 8.456 | 8.788 | 2,065,080 | 8.5467 | -2.35% |
| 2025-09-02 | 0 | 8.940 | 8.920 | 8.950 | 8.800 | 8.970 | 1,866,252 | 16,574,634 | 8.8812 | 8.729 | 8.710 | 8.739 | 8.592 | 8.758 | 1,911,352 | 8.6717 | 1.25% |
| 2025-09-01 | 0 | 8.830 | 8.820 | 8.830 | 8.360 | 9.050 | 6,304,200 | 55,218,751 | 8.7590 | 8.622 | 8.612 | 8.622 | 8.163 | 8.836 | 6,456,547 | 8.5524 | -2.65% |
| 2025-08-29 | 0 | 9.070 | 9.070 | 9.080 | 8.890 | 9.090 | 2,107,000 | 18,986,352 | 9.0111 | 8.856 | 8.856 | 8.866 | 8.680 | 8.876 | 2,157,918 | 8.7985 | 2.14% |
| 2025-08-28 | 0 | 8.880 | 8.880 | 8.910 | 8.650 | 8.940 | 3,083,600 | 27,081,266 | 8.7824 | 8.670 | 8.670 | 8.700 | 8.446 | 8.729 | 3,158,118 | 8.5751 | 0.57% |
| 2025-08-27 | 0 | 8.830 | 8.830 | 8.840 | 8.700 | 9.380 | 7,165,600 | 64,318,301 | 8.9760 | 8.622 | 8.622 | 8.631 | 8.495 | 9.159 | 7,338,763 | 8.7642 | -3.07% |
| 2025-08-26 | 0 | 9.110 | 9.070 | 9.110 | 9.050 | 9.240 | 2,513,620 | 22,979,430 | 9.1420 | 8.895 | 8.856 | 8.895 | 8.836 | 9.022 | 2,574,364 | 8.9263 | -0.55% |
| 2025-08-25 | 0 | 9.160 | 9.140 | 9.160 | 9.090 | 9.280 | 3,638,600 | 33,349,406 | 9.1654 | 8.944 | 8.924 | 8.944 | 8.876 | 9.061 | 3,726,530 | 8.9492 | 0.55% |
| 2025-08-22 | 0 | 9.110 | 9.110 | 9.120 | 9.010 | 9.150 | 1,848,200 | 16,796,822 | 9.0882 | 8.895 | 8.895 | 8.905 | 8.797 | 8.934 | 1,892,863 | 8.8738 | 0.44% |
| 2025-08-21 | 0 | 9.070 | 9.070 | 9.090 | 9.000 | 9.400 | 3,844,800 | 35,101,209 | 9.1295 | 8.856 | 8.856 | 8.876 | 8.788 | 9.178 | 3,937,713 | 8.9141 | -2.16% |
| 2025-08-20 | 0 | 9.270 | 9.270 | 9.280 | 9.080 | 9.450 | 3,627,800 | 33,527,874 | 9.2419 | 9.051 | 9.051 | 9.061 | 8.866 | 9.227 | 3,715,469 | 9.0239 | 1.09% |
| 2025-08-19 | 0 | 9.170 | 9.170 | 9.180 | 9.130 | 9.480 | 2,539,800 | 23,542,310 | 9.2694 | 8.954 | 8.954 | 8.963 | 8.915 | 9.256 | 2,601,177 | 9.0506 | -2.03% |
| 2025-08-18 | 0 | 9.360 | 9.360 | 9.370 | 9.250 | 9.470 | 4,316,800 | 40,377,986 | 9.3537 | 9.139 | 9.139 | 9.149 | 9.032 | 9.247 | 4,421,119 | 9.1330 | 0.75% |
| 2025-08-15 | 0 | 9.290 | 9.290 | 9.300 | 9.210 | 9.490 | 3,586,170 | 33,291,283 | 9.2832 | 9.071 | 9.071 | 9.081 | 8.993 | 9.266 | 3,672,833 | 9.0642 | -1.38% |
| 2025-08-14 | 0 | 9.420 | 9.410 | 9.420 | 9.410 | 9.810 | 2,390,000 | 22,812,706 | 9.5451 | 9.198 | 9.188 | 9.198 | 9.188 | 9.579 | 2,447,756 | 9.3198 | -3.48% |
| 2025-08-13 | 0 | 9.760 | 9.760 | 9.770 | 9.580 | 9.830 | 3,195,800 | 31,048,506 | 9.7154 | 9.530 | 9.530 | 9.539 | 9.354 | 9.598 | 3,273,029 | 9.4862 | 1.35% |
| 2025-08-12 | 0 | 9.630 | 9.610 | 9.630 | 9.530 | 9.700 | 1,161,200 | 11,154,842 | 9.6063 | 9.403 | 9.383 | 9.403 | 9.305 | 9.471 | 1,189,261 | 9.3796 | -0.21% |
| 2025-08-11 | 0 | 9.650 | 9.650 | 9.660 | 9.420 | 9.650 | 1,424,400 | 13,587,017 | 9.5388 | 9.422 | 9.422 | 9.432 | 9.198 | 9.422 | 1,458,822 | 9.3137 | 1.37% |
| 2025-08-08 | 0 | 9.520 | 9.520 | 9.530 | 9.510 | 9.690 | 1,230,800 | 11,787,192 | 9.5769 | 9.295 | 9.295 | 9.305 | 9.286 | 9.461 | 1,260,543 | 9.3509 | -1.04% |
| 2025-08-07 | 0 | 9.620 | 9.620 | 9.640 | 9.530 | 9.770 | 1,512,000 | 14,578,636 | 9.6420 | 9.393 | 9.393 | 9.413 | 9.305 | 9.539 | 1,548,539 | 9.4144 | -0.41% |
| 2025-08-06 | 0 | 9.660 | 9.660 | 9.670 | 9.650 | 9.780 | 1,697,800 | 16,465,423 | 9.6981 | 9.432 | 9.432 | 9.442 | 9.422 | 9.549 | 1,738,829 | 9.4693 | -0.72% |
| 2025-08-05 | 0 | 9.730 | 9.720 | 9.730 | 9.500 | 9.790 | 3,631,400 | 35,129,072 | 9.6737 | 9.500 | 9.491 | 9.500 | 9.276 | 9.559 | 3,719,156 | 9.4454 | 2.85% |
| 2025-08-04 | 0 | 9.460 | 9.460 | 9.470 | 9.380 | 9.550 | 1,224,800 | 11,559,874 | 9.4382 | 9.237 | 9.237 | 9.247 | 9.159 | 9.325 | 1,254,398 | 9.2155 | 0.21% |
| 2025-08-01 | 0 | 9.440 | 9.440 | 9.460 | 9.250 | 9.530 | 1,527,400 | 14,351,566 | 9.3961 | 9.217 | 9.217 | 9.237 | 9.032 | 9.305 | 1,564,311 | 9.1744 | 0.85% |
| 2025-07-31 | 0 | 9.360 | 9.350 | 9.360 | 9.360 | 9.630 | 2,335,400 | 22,113,636 | 9.4689 | 9.139 | 9.129 | 9.139 | 9.139 | 9.403 | 2,391,837 | 9.2455 | -1.89% |
| 2025-07-30 | 0 | 9.540 | 9.530 | 9.540 | 9.430 | 9.640 | 2,075,200 | 19,808,764 | 9.5455 | 9.315 | 9.305 | 9.315 | 9.207 | 9.413 | 2,125,349 | 9.3202 | -0.52% |
| 2025-07-29 | 0 | 9.590 | 9.580 | 9.590 | 9.300 | 9.590 | 3,451,000 | 32,497,831 | 9.4169 | 9.364 | 9.354 | 9.364 | 9.081 | 9.364 | 3,534,397 | 9.1947 | 0.31% |
| 2025-07-28 | 0 | 9.560 | 9.530 | 9.560 | 9.510 | 9.670 | 2,111,410 | 20,165,270 | 9.5506 | 9.334 | 9.305 | 9.334 | 9.286 | 9.442 | 2,162,434 | 9.3253 | -1.14% |
| 2025-07-25 | 0 | 9.670 | 9.660 | 9.670 | 9.610 | 9.830 | 1,854,000 | 17,957,777 | 9.6860 | 9.442 | 9.432 | 9.442 | 9.383 | 9.598 | 1,898,804 | 9.4574 | -0.62% |
| 2025-07-24 | 0 | 9.730 | 9.720 | 9.730 | 9.580 | 9.730 | 3,020,600 | 29,198,820 | 9.6666 | 9.500 | 9.491 | 9.500 | 9.354 | 9.500 | 3,093,596 | 9.4385 | 1.67% |
| 2025-07-23 | 0 | 9.570 | 9.560 | 9.570 | 9.530 | 9.750 | 4,972,200 | 47,869,368 | 9.6274 | 9.344 | 9.334 | 9.344 | 9.305 | 9.520 | 5,092,358 | 9.4002 | -0.83% |
| 2025-07-22 | 0 | 9.650 | 9.650 | 9.660 | 9.440 | 9.680 | 4,200,800 | 40,337,216 | 9.6023 | 9.422 | 9.422 | 9.432 | 9.217 | 9.452 | 4,302,316 | 9.3757 | 1.90% |
| 2025-07-21 | 0 | 9.470 | 9.470 | 9.500 | 9.400 | 9.930 | 8,662,200 | 83,315,496 | 9.6183 | 9.247 | 9.247 | 9.276 | 9.178 | 9.696 | 8,871,530 | 9.3913 | -4.73% |
| 2025-07-18 | 0 | 9.940 | 9.930 | 9.940 | 9.730 | 10.08 | 5,072,200 | 50,145,118 | 9.8863 | 9.705 | 9.696 | 9.705 | 9.500 | 9.842 | 5,194,774 | 9.6530 | 1.22% |
| 2025-07-17 | 0 | 9.820 | 9.820 | 9.830 | 9.730 | 10.08 | 5,885,600 | 57,748,216 | 9.8118 | 9.588 | 9.588 | 9.598 | 9.500 | 9.842 | 6,027,831 | 9.5803 | -1.70% |
| 2025-07-16 | 0 | 9.990 | 9.990 | 10.00 | 9.930 | 10.14 | 3,425,650 | 34,358,935 | 10.030 | 9.754 | 9.754 | 9.764 | 9.696 | 9.901 | 3,508,434 | 9.7932 | -1.09% |
| 2025-07-15 | 0 | 10.10 | 10.08 | 10.10 | 9.810 | 10.30 | 4,573,200 | 45,945,102 | 10.047 | 9.862 | 9.842 | 9.862 | 9.579 | 10.06 | 4,683,715 | 9.8095 | 1.00% |
| 2025-07-14 | 0 | 10.00 | 10.00 | 10.02 | 10.00 | 11.00 | 8,170,600 | 84,182,844 | 10.303 | 9.764 | 9.764 | 9.784 | 9.764 | 10.74 | 8,368,050 | 10.060 | -6.02% |
| 2025-07-11 | 0 | 10.64 | 10.64 | 10.66 | 10.34 | 11.08 | 5,855,205 | 62,400,377 | 10.657 | 10.39 | 10.39 | 10.41 | 10.10 | 10.82 | 5,996,701 | 10.406 | 1.33% |
| 2025-07-10 | 0 | 10.50 | 10.48 | 10.52 | 10.10 | 10.90 | 8,138,200 | 85,851,968 | 10.549 | 10.25 | 10.23 | 10.27 | 9.862 | 10.64 | 8,334,867 | 10.300 | -0.38% |
| 2025-07-09 | 0 | 10.54 | 10.52 | 10.54 | 10.44 | 11.24 | 10,015,600 | 107,164,232 | 10.700 | 10.29 | 10.27 | 10.29 | 10.19 | 10.97 | 10,257,636 | 10.447 | -6.56% |
| 2025-07-08 | 0 | 11.28 | 11.26 | 11.28 | 10.44 | 12.50 | 29,295,490 | 339,322,870 | 11.583 | 11.01 | 10.99 | 11.01 | 10.19 | 12.21 | 30,003,442 | 11.309 | 5.82% |
| 2025-07-07 | 0 | 10.66 | 10.64 | 10.66 | 10.10 | 11.04 | 43,421,627 | 460,984,600 | 10.616 | 10.41 | 10.39 | 10.41 | 9.862 | 10.78 | 44,470,949 | 10.366 | 11.04% |
| 2025-07-04 | 0 | 9.600 | 9.600 | 9.650 | 9.560 | 9.920 | 4,142,000 | 40,212,632 | 9.7085 | 9.373 | 9.373 | 9.422 | 9.334 | 9.686 | 4,242,095 | 9.4794 | 0.00% |
| 2025-07-03 | 0 | 9.600 | 9.590 | 9.600 | 9.490 | 9.980 | 3,313,453 | 31,985,661 | 9.6533 | 9.373 | 9.364 | 9.373 | 9.266 | 9.745 | 3,393,526 | 9.4255 | -2.74% |
| 2025-07-02 | 0 | 9.870 | 9.860 | 9.870 | 9.520 | 10.06 | 9,686,988 | 95,494,703 | 9.8580 | 9.637 | 9.627 | 9.637 | 9.295 | 9.823 | 9,921,083 | 9.6254 | 3.68% |
| 2025-06-30 | 0 | 9.520 | 9.520 | 9.530 | 9.260 | 9.670 | 5,491,081 | 52,465,218 | 9.5546 | 9.295 | 9.295 | 9.305 | 9.042 | 9.442 | 5,623,778 | 9.3292 | 1.49% |
| 2025-06-27 | 0 | 9.380 | 9.380 | 9.400 | 9.200 | 9.730 | 6,923,755 | 65,935,570 | 9.5231 | 9.159 | 9.159 | 9.178 | 8.983 | 9.500 | 7,091,074 | 9.2984 | 0.97% |
| 2025-06-26 | 0 | 9.290 | 9.290 | 9.300 | 8.880 | 9.860 | 10,657,397 | 99,648,231 | 9.3501 | 9.071 | 9.071 | 9.081 | 8.670 | 9.627 | 10,914,943 | 9.1295 | 2.09% |
| 2025-06-25 | 0 | 9.100 | 9.090 | 9.100 | 9.040 | 9.180 | 2,967,286 | 26,992,049 | 9.0965 | 8.885 | 8.876 | 8.885 | 8.827 | 8.963 | 3,038,993 | 8.8819 | 1.22% |
| 2025-06-24 | 0 | 8.990 | 8.990 | 9.000 | 8.890 | 9.100 | 2,914,200 | 26,217,998 | 8.9966 | 8.778 | 8.778 | 8.788 | 8.680 | 8.885 | 2,984,624 | 8.7844 | 1.24% |
| 2025-06-23 | 0 | 8.880 | 8.870 | 8.880 | 8.660 | 8.940 | 2,040,467 | 17,927,628 | 8.7860 | 8.670 | 8.661 | 8.670 | 8.456 | 8.729 | 2,089,777 | 8.5787 | -0.22% |
| 2025-06-20 | 0 | 8.900 | 8.890 | 8.900 | 8.880 | 9.170 | 2,566,200 | 23,099,694 | 9.0015 | 8.690 | 8.680 | 8.690 | 8.670 | 8.954 | 2,628,215 | 8.7891 | -2.73% |
| 2025-06-19 | 0 | 9.150 | 9.150 | 9.160 | 8.820 | 9.300 | 6,199,400 | 56,187,959 | 9.0635 | 8.934 | 8.934 | 8.944 | 8.612 | 9.081 | 6,349,214 | 8.8496 | 0.00% |
| 2025-06-18 | 0 | 9.150 | 9.140 | 9.150 | 9.030 | 9.260 | 2,895,407 | 26,444,919 | 9.1334 | 8.934 | 8.924 | 8.934 | 8.817 | 9.042 | 2,965,377 | 8.9179 | 0.44% |
| 2025-06-17 | 0 | 9.110 | 9.110 | 9.130 | 9.010 | 9.540 | 6,350,000 | 58,429,772 | 9.2015 | 8.895 | 8.895 | 8.915 | 8.797 | 9.315 | 6,503,453 | 8.9844 | -3.80% |
| 2025-06-16 | 0 | 9.470 | 9.470 | 9.490 | 9.260 | 9.610 | 4,355,000 | 41,164,690 | 9.4523 | 9.247 | 9.247 | 9.266 | 9.042 | 9.383 | 4,460,242 | 9.2292 | 1.28% |
| 2025-06-13 | 0 | 9.350 | 9.330 | 9.350 | 9.180 | 9.600 | 5,006,600 | 46,876,734 | 9.3630 | 9.129 | 9.110 | 9.129 | 8.963 | 9.373 | 5,127,589 | 9.1421 | -0.43% |
| 2025-06-12 | 0 | 9.390 | 9.390 | 9.410 | 9.360 | 9.730 | 6,348,800 | 60,257,612 | 9.4912 | 9.168 | 9.168 | 9.188 | 9.139 | 9.500 | 6,502,224 | 9.2672 | -2.09% |
| 2025-06-11 | 0 | 9.590 | 9.580 | 9.590 | 9.380 | 9.770 | 8,621,802 | 82,674,897 | 9.5891 | 9.364 | 9.354 | 9.364 | 9.159 | 9.539 | 8,830,156 | 9.3628 | 1.59% |
| 2025-06-10 | 0 | 9.440 | 9.430 | 9.440 | 9.350 | 10.06 | 13,379,500 | 127,844,435 | 9.5552 | 9.217 | 9.207 | 9.217 | 9.129 | 9.823 | 13,702,828 | 9.3298 | -5.60% |
| 2025-06-09 | 0 | 10.00 | 10.00 | 10.06 | 9.900 | 10.48 | 12,019,600 | 122,116,972 | 10.160 | 9.764 | 9.764 | 9.823 | 9.666 | 10.23 | 12,310,064 | 9.9201 | 1.01% |
| 2025-06-06 | 0 | 9.900 | 9.900 | 9.910 | 9.560 | 10.12 | 11,530,800 | 113,274,258 | 9.8236 | 9.666 | 9.666 | 9.676 | 9.334 | 9.881 | 11,809,452 | 9.5918 | -1.39% |
| 2025-06-05 | 0 | 10.04 | 10.04 | 10.08 | 9.930 | 11.64 | 18,025,000 | 189,974,078 | 10.539 | 9.803 | 9.803 | 9.842 | 9.696 | 11.37 | 18,460,590 | 10.291 | -7.72% |
| 2025-06-04 | 0 | 10.88 | 10.88 | 10.90 | 9.590 | 11.28 | 25,729,210 | 267,078,642 | 10.380 | 10.62 | 10.62 | 10.64 | 9.364 | 11.01 | 26,350,979 | 10.135 | 13.45% |
| 2025-06-03 | 0 | 9.590 | 9.590 | 9.600 | 9.350 | 9.800 | 4,631,000 | 44,536,218 | 9.6170 | 9.364 | 9.364 | 9.373 | 9.129 | 9.569 | 4,742,912 | 9.3901 | 1.48% |
| 2025-06-02 | 0 | 9.450 | 9.440 | 9.450 | 9.010 | 9.880 | 1,099,000 | 10,132,898 | 9.2201 | 9.227 | 9.217 | 9.227 | 8.797 | 9.647 | 1,125,558 | 9.0026 | -1.97% |
| 2025-05-30 | 0 | 9.640 | 9.640 | 9.680 | 9.330 | 9.850 | 5,677,400 | 54,421,248 | 9.5856 | 9.413 | 9.413 | 9.452 | 9.110 | 9.618 | 5,814,599 | 9.3594 | -0.31% |
| 2025-05-29 | 0 | 9.670 | 9.660 | 9.670 | 9.520 | 10.10 | 6,480,800 | 63,186,648 | 9.7498 | 9.442 | 9.432 | 9.442 | 9.295 | 9.862 | 6,637,414 | 9.5198 | -1.12% |
| 2025-05-28 | 0 | 9.780 | 9.750 | 9.780 | 9.670 | 10.90 | 10,605,200 | 106,019,325 | 9.9969 | 9.549 | 9.520 | 9.549 | 9.442 | 10.64 | 10,861,484 | 9.7610 | -6.86% |
| 2025-05-27 | 0 | 10.50 | 10.50 | 10.52 | 9.630 | 10.68 | 19,187,200 | 197,676,676 | 10.303 | 10.25 | 10.25 | 10.27 | 9.403 | 10.43 | 19,650,876 | 10.059 | 9.03% |
| 2025-05-26 | 0 | 9.630 | 9.630 | 9.640 | 9.500 | 10.06 | 3,114,200 | 30,174,644 | 9.6894 | 9.403 | 9.403 | 9.413 | 9.276 | 9.823 | 3,189,457 | 9.4607 | -2.16% |
| 2025-05-23 | 0 | 10.06 | 10.04 | 10.06 | 9.980 | 10.54 | 5,224,000 | 53,353,321 | 10.213 | 9.610 | 9.591 | 9.610 | 9.534 | 10.07 | 5,468,493 | 9.7565 | -4.19% |
| 2025-05-22 | 0 | 10.50 | 10.50 | 10.52 | 10.34 | 11.06 | 7,971,400 | 84,986,344 | 10.661 | 10.03 | 10.03 | 10.05 | 9.878 | 10.57 | 8,344,477 | 10.185 | -3.31% |
| 2025-05-21 | 0 | 10.86 | 10.86 | 10.88 | 10.82 | 11.70 | 6,923,200 | 76,978,274 | 11.119 | 10.37 | 10.37 | 10.39 | 10.34 | 11.18 | 7,247,219 | 10.622 | -6.06% |
| 2025-05-20 | 0 | 11.56 | 11.56 | 11.60 | 10.20 | 12.30 | 24,649,200 | 283,842,640 | 11.515 | 11.04 | 11.04 | 11.08 | 9.744 | 11.75 | 25,802,829 | 11.000 | 7.84% |
| 2025-05-19 | 0 | 10.72 | 10.72 | 10.74 | 9.470 | 11.22 | 29,664,920 | 313,954,050 | 10.583 | 10.24 | 10.24 | 10.26 | 9.047 | 10.72 | 31,053,294 | 10.110 | 13.32% |
| 2025-05-16 | 0 | 9.460 | 9.450 | 9.460 | 9.400 | 9.580 | 1,229,800 | 11,661,966 | 9.4828 | 9.037 | 9.027 | 9.037 | 8.980 | 9.152 | 1,287,357 | 9.0588 | -0.53% |
| 2025-05-15 | 0 | 9.510 | 9.500 | 9.510 | 9.370 | 9.610 | 1,534,400 | 14,557,852 | 9.4877 | 9.085 | 9.075 | 9.085 | 8.951 | 9.180 | 1,606,213 | 9.0635 | 1.28% |
| 2025-05-14 | 0 | 9.390 | 9.390 | 9.400 | 9.340 | 9.820 | 2,898,200 | 27,618,730 | 9.5296 | 8.970 | 8.970 | 8.980 | 8.922 | 9.381 | 3,033,841 | 9.1036 | -2.59% |
| 2025-05-13 | 0 | 9.640 | 9.610 | 9.640 | 9.400 | 9.860 | 2,553,600 | 24,343,725 | 9.5331 | 9.209 | 9.180 | 9.209 | 8.980 | 9.419 | 2,673,113 | 9.1069 | -0.41% |
| 2025-05-12 | 0 | 9.680 | 9.680 | 9.690 | 9.660 | 10.20 | 7,093,800 | 70,264,597 | 9.9051 | 9.247 | 9.247 | 9.257 | 9.228 | 9.744 | 7,425,803 | 9.4622 | -0.31% |
| 2025-05-09 | 0 | 9.710 | 9.710 | 9.720 | 9.400 | 10.88 | 26,494,600 | 270,072,919 | 10.194 | 9.276 | 9.276 | 9.285 | 8.980 | 10.39 | 27,734,597 | 9.7378 | 2.43% |
| 2025-05-08 | 0 | 9.480 | 9.470 | 9.480 | 9.340 | 10.32 | 7,241,900 | 70,494,991 | 9.7343 | 9.056 | 9.047 | 9.056 | 8.922 | 9.859 | 7,580,835 | 9.2991 | -3.27% |
| 2025-05-07 | 0 | 9.800 | 9.790 | 9.800 | 9.260 | 10.18 | 12,744,720 | 124,386,206 | 9.7598 | 9.362 | 9.352 | 9.362 | 8.846 | 9.725 | 13,341,197 | 9.3235 | 0.41% |
| 2025-05-06 | 0 | 9.760 | 9.750 | 9.760 | 8.820 | 11.58 | 36,684,000 | 375,301,838 | 10.231 | 9.324 | 9.314 | 9.324 | 8.426 | 11.06 | 38,400,881 | 9.7733 | 10.78% |
| 2025-05-02 | 0 | 8.810 | 8.810 | 8.830 | 8.600 | 8.980 | 359,200 | 3,158,678 | 8.7936 | 8.416 | 8.416 | 8.435 | 8.215 | 8.579 | 376,011 | 8.4005 | 1.03% |
| 2025-04-30 | 0 | 8.720 | 8.720 | 8.740 | 8.440 | 8.870 | 1,275,000 | 11,001,762 | 8.6288 | 8.330 | 8.330 | 8.349 | 8.063 | 8.473 | 1,334,672 | 8.2430 | 1.40% |
| 2025-04-29 | 0 | 8.600 | 8.600 | 8.610 | 8.450 | 9.210 | 3,638,000 | 32,034,890 | 8.8056 | 8.215 | 8.215 | 8.225 | 8.072 | 8.798 | 3,808,265 | 8.4119 | 1.90% |
| 2025-04-28 | 0 | 8.440 | 8.440 | 8.450 | 8.260 | 8.650 | 969,800 | 8,253,784 | 8.5108 | 8.063 | 8.063 | 8.072 | 7.891 | 8.263 | 1,015,188 | 8.1303 | 0.72% |
| 2025-04-25 | 0 | 8.380 | 8.380 | 8.400 | 8.360 | 8.660 | 1,140,500 | 9,655,432 | 8.4660 | 8.005 | 8.005 | 8.024 | 7.986 | 8.273 | 1,193,878 | 8.0875 | -1.41% |
| 2025-04-24 | 0 | 8.500 | 8.450 | 8.500 | 8.150 | 8.800 | 2,997,200 | 25,438,992 | 8.4876 | 8.120 | 8.072 | 8.120 | 7.786 | 8.407 | 3,137,475 | 8.1081 | 2.91% |
| 2025-04-23 | 0 | 8.260 | 8.260 | 8.300 | 8.050 | 8.650 | 2,323,179 | 19,478,083 | 8.3842 | 7.891 | 7.891 | 7.929 | 7.690 | 8.263 | 2,431,908 | 8.0094 | 0.85% |
| 2025-04-22 | 0 | 8.190 | 8.180 | 8.190 | 8.140 | 8.580 | 3,967,621 | 32,848,000 | 8.2790 | 7.824 | 7.814 | 7.824 | 7.776 | 8.196 | 4,153,313 | 7.9089 | -7.04% |
| 2025-04-17 | 0 | 8.810 | 8.800 | 8.810 | 7.840 | 9.570 | 14,307,000 | 127,298,122 | 8.8976 | 8.416 | 8.407 | 8.416 | 7.489 | 9.142 | 14,976,595 | 8.4998 | 9.99% |
| 2025-04-16 | 0 | 8.010 | 8.010 | 8.030 | 7.940 | 8.190 | 431,000 | 3,440,528 | 7.9827 | 7.652 | 7.652 | 7.671 | 7.585 | 7.824 | 451,172 | 7.6258 | -2.32% |
| 2025-04-15 | 0 | 8.200 | 8.190 | 8.200 | 7.920 | 8.320 | 671,000 | 5,430,562 | 8.0932 | 7.833 | 7.824 | 7.833 | 7.566 | 7.948 | 702,404 | 7.7314 | 0.61% |
| 2025-04-14 | 0 | 8.150 | 8.150 | 8.160 | 8.010 | 8.190 | 386,400 | 3,132,324 | 8.1064 | 7.786 | 7.786 | 7.795 | 7.652 | 7.824 | 404,484 | 7.7440 | 1.75% |
| 2025-04-11 | 0 | 8.010 | 8.010 | 8.030 | 7.590 | 8.200 | 722,200 | 5,828,266 | 8.0702 | 7.652 | 7.652 | 7.671 | 7.251 | 7.833 | 756,000 | 7.7093 | -0.25% |
| 2025-04-10 | 0 | 8.030 | 8.030 | 8.040 | 8.030 | 8.650 | 1,329,600 | 10,941,971 | 8.2295 | 7.671 | 7.671 | 7.681 | 7.671 | 8.263 | 1,391,828 | 7.8616 | 1.52% |
| 2025-04-09 | 0 | 7.910 | 7.900 | 7.970 | 7.520 | 8.020 | 1,767,800 | 13,780,484 | 7.7953 | 7.556 | 7.547 | 7.614 | 7.184 | 7.661 | 1,850,536 | 7.4468 | -2.83% |
| 2025-04-08 | 0 | 8.140 | 8.100 | 8.140 | 7.110 | 8.250 | 2,562,000 | 20,296,474 | 7.9221 | 7.776 | 7.738 | 7.776 | 6.792 | 7.881 | 2,681,906 | 7.5679 | 15.95% |
| 2025-04-07 | 0 | 7.020 | 7.010 | 7.020 | 7.020 | 8.650 | 2,024,400 | 15,744,000 | 7.7771 | 6.706 | 6.697 | 6.706 | 6.706 | 8.263 | 2,119,146 | 7.4294 | -22.17% |
| 2025-04-03 | 0 | 9.020 | 8.990 | 9.020 | 8.880 | 9.120 | 663,000 | 5,950,258 | 8.9747 | 8.617 | 8.588 | 8.617 | 8.483 | 8.712 | 694,030 | 8.5735 | -1.10% |
| 2025-04-02 | 0 | 9.120 | 9.110 | 9.120 | 9.030 | 9.210 | 897,400 | 8,194,552 | 9.1314 | 8.712 | 8.703 | 8.712 | 8.626 | 8.798 | 939,400 | 8.7232 | 0.88% |
| 2025-04-01 | 0 | 9.040 | 9.040 | 9.090 | 8.950 | 9.140 | 795,400 | 7,199,589 | 9.0515 | 8.636 | 8.636 | 8.684 | 8.550 | 8.731 | 832,626 | 8.6468 | 0.22% |
| 2025-03-31 | 0 | 9.020 | 9.020 | 9.060 | 8.780 | 9.170 | 2,679,800 | 24,047,431 | 8.9736 | 8.617 | 8.617 | 8.655 | 8.387 | 8.760 | 2,805,220 | 8.5724 | 0.56% |
| 2025-03-28 | 0 | 8.970 | 8.960 | 8.970 | 8.900 | 9.300 | 802,600 | 7,221,277 | 8.9974 | 8.569 | 8.559 | 8.569 | 8.502 | 8.884 | 840,163 | 8.5951 | -1.97% |
| 2025-03-27 | 0 | 9.150 | 9.150 | 9.160 | 9.120 | 9.380 | 1,240,600 | 11,440,750 | 9.2219 | 8.741 | 8.741 | 8.750 | 8.712 | 8.961 | 1,298,662 | 8.8096 | -0.97% |
| 2025-03-26 | 0 | 9.240 | 9.170 | 9.240 | 9.090 | 9.400 | 1,018,600 | 9,387,426 | 9.2160 | 8.827 | 8.760 | 8.827 | 8.684 | 8.980 | 1,066,272 | 8.8040 | 2.33% |
| 2025-03-25 | 0 | 9.030 | 9.030 | 9.060 | 8.950 | 9.350 | 622,600 | 5,629,532 | 9.0420 | 8.626 | 8.626 | 8.655 | 8.550 | 8.932 | 651,739 | 8.6377 | -1.95% |
| 2025-03-24 | 0 | 9.210 | 9.210 | 9.260 | 9.110 | 9.350 | 628,800 | 5,810,492 | 9.2406 | 8.798 | 8.798 | 8.846 | 8.703 | 8.932 | 658,229 | 8.8275 | -1.18% |
| 2025-03-21 | 0 | 9.320 | 9.320 | 9.340 | 8.910 | 9.480 | 2,805,200 | 25,541,084 | 9.1049 | 8.903 | 8.903 | 8.922 | 8.512 | 9.056 | 2,936,489 | 8.6978 | -0.64% |
| 2025-03-20 | 0 | 9.380 | 9.370 | 9.380 | 9.340 | 9.830 | 2,173,000 | 20,675,798 | 9.5149 | 8.961 | 8.951 | 8.961 | 8.922 | 9.391 | 2,274,701 | 9.0895 | -2.90% |
| 2025-03-19 | 0 | 9.660 | 9.660 | 9.690 | 9.290 | 9.920 | 3,932,300 | 38,033,360 | 9.6720 | 9.228 | 9.228 | 9.257 | 8.875 | 9.476 | 4,116,339 | 9.2396 | -0.21% |
| 2025-03-18 | 0 | 9.680 | 9.680 | 9.690 | 9.500 | 10.16 | 4,892,600 | 47,829,313 | 9.7758 | 9.247 | 9.247 | 9.257 | 9.075 | 9.706 | 5,121,583 | 9.3388 | 1.89% |
| 2025-03-17 | 0 | 9.500 | 9.500 | 9.510 | 9.280 | 9.910 | 4,790,800 | 45,983,481 | 9.5983 | 9.075 | 9.075 | 9.085 | 8.865 | 9.467 | 5,015,019 | 9.1692 | -5.00% |
| 2025-03-14 | 0 | 10.00 | 10.00 | 10.02 | 9.800 | 10.58 | 9,010,200 | 90,526,440 | 10.047 | 9.553 | 9.553 | 9.572 | 9.362 | 10.11 | 9,431,894 | 9.5979 | -5.12% |
| 2025-03-13 | 0 | 10.54 | 10.50 | 10.54 | 10.28 | 12.50 | 18,678,800 | 211,582,067 | 11.327 | 10.07 | 10.03 | 10.07 | 9.820 | 11.94 | 19,553,003 | 10.821 | -8.35% |
| 2025-03-12 | 0 | 11.50 | 11.50 | 11.54 | 9.810 | 11.50 | 10,772,200 | 116,638,313 | 10.828 | 10.99 | 10.99 | 11.02 | 9.371 | 10.99 | 11,276,359 | 10.344 | 15.46% |
| 2025-03-11 | 0 | 9.960 | 9.960 | 10.00 | 9.130 | 10.08 | 7,849,200 | 77,044,610 | 9.8156 | 9.515 | 9.515 | 9.553 | 8.722 | 9.629 | 8,216,557 | 9.3768 | 3.86% |
| 2025-03-10 | 0 | 9.590 | 9.500 | 9.590 | 8.920 | 9.590 | 2,560,600 | 23,378,187 | 9.1300 | 9.161 | 9.075 | 9.161 | 8.521 | 9.161 | 2,680,441 | 8.7218 | 2.68% |
| 2025-03-07 | 0 | 9.340 | 9.230 | 9.340 | 9.140 | 9.980 | 4,503,600 | 42,935,836 | 9.5337 | 8.922 | 8.817 | 8.922 | 8.731 | 9.534 | 4,714,377 | 9.1074 | -0.43% |
| 2025-03-06 | 0 | 9.380 | 9.370 | 9.380 | 9.010 | 9.830 | 7,534,400 | 71,376,142 | 9.4734 | 8.961 | 8.951 | 8.961 | 8.607 | 9.391 | 7,887,024 | 9.0498 | 3.19% |
| 2025-03-05 | 0 | 9.090 | 9.000 | 9.090 | 8.670 | 9.120 | 6,938,000 | 58,342,756 | 8.4092 | 8.684 | 8.598 | 8.684 | 8.282 | 8.712 | 7,262,712 | 8.0332 | -0.22% |
| 2025-03-04 | 0 | 9.110 | 9.090 | 9.110 | 9.000 | 9.800 | 4,178,800 | 38,121,212 | 9.1225 | 8.703 | 8.684 | 8.703 | 8.598 | 9.362 | 4,374,376 | 8.7147 | -6.08% |
| 2025-03-03 | 0 | 9.700 | 9.700 | 9.710 | 9.390 | 11.10 | 8,807,000 | 87,185,558 | 9.8996 | 9.266 | 9.266 | 9.276 | 8.970 | 10.60 | 9,219,184 | 9.4570 | -5.83% |
| 2025-02-28 | 0 | 10.30 | 10.30 | 10.48 | 9.710 | 12.20 | 19,768,200 | 220,832,048 | 11.171 | 9.839 | 9.839 | 10.01 | 9.276 | 11.65 | 20,693,389 | 10.672 | -3.56% |
| 2025-02-27 | 0 | 10.68 | 10.66 | 10.68 | 10.20 | 13.86 | 29,852,200 | 348,714,036 | 11.681 | 10.20 | 10.18 | 10.20 | 9.744 | 13.24 | 31,249,339 | 11.159 | 3.29% |
| 2025-02-26 | 0 | 10.34 | 10.34 | 10.36 | 9.500 | 10.48 | 3,129,800 | 31,732,356 | 10.139 | 9.878 | 9.878 | 9.897 | 9.075 | 10.01 | 3,276,281 | 9.6855 | 8.96% |
| 2025-02-25 | 0 | 9.490 | 9.490 | 9.500 | 9.110 | 9.600 | 370,398 | 3,485,037 | 9.4089 | 9.066 | 9.066 | 9.075 | 8.703 | 9.171 | 387,733 | 8.9882 | 1.39% |
| 2025-02-24 | 0 | 9.360 | 9.330 | 9.360 | 9.170 | 9.450 | 145,400 | 1,352,366 | 9.3010 | 8.942 | 8.913 | 8.942 | 8.760 | 9.027 | 152,205 | 8.8852 | 1.08% |
| 2025-02-21 | 0 | 9.260 | 9.250 | 9.260 | 9.160 | 9.530 | 308,800 | 2,852,766 | 9.2382 | 8.846 | 8.836 | 8.846 | 8.750 | 9.104 | 323,252 | 8.8252 | -1.17% |
| 2025-02-20 | 0 | 9.370 | 9.350 | 9.460 | 9.190 | 9.870 | 613,800 | 5,888,648 | 9.5938 | 8.951 | 8.932 | 9.037 | 8.779 | 9.429 | 642,527 | 9.1648 | 0.00% |
| 2025-02-19 | 0 | 9.370 | 9.360 | 9.370 | 9.200 | 9.590 | 391,400 | 3,653,368 | 9.3341 | 8.951 | 8.942 | 8.951 | 8.789 | 9.161 | 409,718 | 8.9168 | -1.78% |
| 2025-02-18 | 0 | 9.540 | 9.520 | 9.540 | 9.510 | 9.900 | 130,400 | 1,260,174 | 9.6639 | 9.113 | 9.094 | 9.113 | 9.085 | 9.457 | 136,503 | 9.2318 | -2.95% |
| 2025-02-17 | 0 | 9.830 | 9.710 | 9.830 | 9.680 | 10.08 | 403,200 | 3,968,678 | 9.8430 | 9.391 | 9.276 | 9.391 | 9.247 | 9.629 | 422,071 | 9.4029 | 1.03% |
| 2025-02-14 | 0 | 9.730 | 9.730 | 9.760 | 9.530 | 9.820 | 306,400 | 2,958,930 | 9.6571 | 9.295 | 9.295 | 9.324 | 9.104 | 9.381 | 320,740 | 9.2253 | 1.35% |
| 2025-02-13 | 0 | 9.600 | 9.510 | 9.600 | 9.500 | 10.02 | 421,000 | 4,071,898 | 9.6720 | 9.171 | 9.085 | 9.171 | 9.075 | 9.572 | 440,704 | 9.2395 | -2.44% |
| 2025-02-12 | 0 | 9.840 | 9.780 | 9.840 | 9.600 | 9.840 | 246,000 | 2,397,214 | 9.7448 | 9.400 | 9.343 | 9.400 | 9.171 | 9.400 | 257,513 | 9.3091 | 2.50% |
| 2025-02-11 | 0 | 9.600 | 9.600 | 9.660 | 9.600 | 10.00 | 229,600 | 2,227,814 | 9.7030 | 9.171 | 9.171 | 9.228 | 9.171 | 9.553 | 240,346 | 9.2692 | -3.71% |
| 2025-02-10 | 0 | 9.970 | 9.880 | 9.970 | 9.750 | 10.00 | 298,800 | 2,953,984 | 9.8862 | 9.524 | 9.438 | 9.524 | 9.314 | 9.553 | 312,784 | 9.4442 | 0.20% |
| 2025-02-07 | 0 | 9.950 | 9.950 | 9.970 | 9.550 | 10.26 | 509,800 | 5,077,736 | 9.9603 | 9.505 | 9.505 | 9.524 | 9.123 | 9.801 | 533,660 | 9.5149 | 2.58% |
| 2025-02-06 | 0 | 9.700 | 9.630 | 9.700 | 9.600 | 9.840 | 120,400 | 1,162,450 | 9.6549 | 9.266 | 9.199 | 9.266 | 9.171 | 9.400 | 126,035 | 9.2232 | 0.10% |
| 2025-02-05 | 0 | 9.690 | 9.620 | 9.690 | 9.590 | 9.880 | 98,400 | 952,834 | 9.6833 | 9.257 | 9.190 | 9.257 | 9.161 | 9.438 | 103,005 | 9.2503 | -2.81% |
| 2025-02-04 | 0 | 9.970 | 9.920 | 9.970 | 9.700 | 10.18 | 114,200 | 1,131,242 | 9.9058 | 9.524 | 9.476 | 9.524 | 9.266 | 9.725 | 119,545 | 9.4629 | 1.63% |
| 2025-02-03 | 0 | 9.810 | 9.800 | 9.810 | 9.780 | 10.50 | 83,800 | 832,119 | 9.9298 | 9.371 | 9.362 | 9.371 | 9.343 | 10.03 | 87,722 | 9.4859 | -5.31% |
| 2025-01-28 | 0 | 10.36 | 10.30 | 10.36 | 9.940 | 10.36 | 100,062 | 1,023,265 | 10.226 | 9.897 | 9.839 | 9.897 | 9.496 | 9.897 | 104,745 | 9.7691 | 5.18% |
| 2025-01-27 | 0 | 9.850 | 9.800 | 9.850 | 9.580 | 9.900 | 325,800 | 3,177,188 | 9.7520 | 9.410 | 9.362 | 9.410 | 9.152 | 9.457 | 341,048 | 9.3160 | 2.71% |
| 2025-01-24 | 0 | 9.590 | 9.530 | 9.600 | 9.400 | 9.640 | 145,600 | 1,394,998 | 9.5810 | 9.161 | 9.104 | 9.171 | 8.980 | 9.209 | 152,414 | 9.1527 | 0.95% |
| 2025-01-23 | 0 | 9.500 | 9.440 | 9.500 | 9.240 | 9.570 | 133,400 | 1,260,860 | 9.4517 | 9.075 | 9.018 | 9.075 | 8.827 | 9.142 | 139,643 | 9.0291 | -0.21% |
| 2025-01-22 | 0 | 9.520 | 9.500 | 9.520 | 9.420 | 9.750 | 143,400 | 1,368,848 | 9.5457 | 9.094 | 9.075 | 9.094 | 8.999 | 9.314 | 150,111 | 9.1189 | 0.74% |
| 2025-01-21 | 0 | 9.450 | 9.450 | 9.470 | 9.380 | 9.620 | 89,200 | 843,556 | 9.4569 | 9.027 | 9.027 | 9.047 | 8.961 | 9.190 | 93,375 | 9.0341 | -0.32% |
| 2025-01-20 | 0 | 9.480 | 9.420 | 9.480 | 9.380 | 9.750 | 241,800 | 2,316,968 | 9.5822 | 9.056 | 8.999 | 9.056 | 8.961 | 9.314 | 253,117 | 9.1538 | -0.21% |
| 2025-01-17 | 0 | 9.500 | 9.390 | 9.500 | 9.300 | 9.690 | 178,400 | 1,683,952 | 9.4392 | 9.075 | 8.970 | 9.075 | 8.884 | 9.257 | 186,749 | 9.0172 | -0.21% |
| 2025-01-16 | 0 | 9.520 | 9.520 | 9.550 | 9.470 | 9.800 | 94,600 | 907,010 | 9.5878 | 9.094 | 9.094 | 9.123 | 9.047 | 9.362 | 99,027 | 9.1592 | 0.21% |
| 2025-01-15 | 0 | 9.500 | 9.440 | 9.500 | 9.410 | 9.990 | 467,000 | 4,489,126 | 9.6127 | 9.075 | 9.018 | 9.075 | 8.989 | 9.543 | 488,856 | 9.1829 | 0.96% |
| 2025-01-14 | 0 | 9.410 | 9.410 | 9.430 | 8.970 | 9.510 | 382,600 | 3,564,348 | 9.3161 | 8.989 | 8.989 | 9.008 | 8.569 | 9.085 | 400,506 | 8.8996 | 5.02% |
| 2025-01-13 | 0 | 8.960 | 8.950 | 8.960 | 8.900 | 9.440 | 229,800 | 2,094,182 | 9.1131 | 8.559 | 8.550 | 8.559 | 8.502 | 9.018 | 240,555 | 8.7056 | -3.14% |
| 2025-01-10 | 0 | 9.250 | 9.180 | 9.250 | 9.000 | 9.500 | 341,800 | 3,177,890 | 9.2975 | 8.836 | 8.770 | 8.836 | 8.598 | 9.075 | 357,797 | 8.8818 | -3.65% |
| 2025-01-09 | 0 | 9.600 | 9.550 | 9.600 | 9.390 | 9.690 | 84,200 | 805,222 | 9.5632 | 9.171 | 9.123 | 9.171 | 8.970 | 9.257 | 88,141 | 9.1356 | 2.02% |
| 2025-01-08 | 0 | 9.410 | 9.400 | 9.550 | 9.300 | 9.890 | 356,000 | 3,398,292 | 9.5458 | 8.989 | 8.980 | 9.123 | 8.884 | 9.448 | 372,661 | 9.1190 | -4.95% |
| 2025-01-07 | 0 | 9.900 | 9.870 | 9.900 | 9.710 | 10.30 | 394,000 | 3,916,448 | 9.9402 | 9.457 | 9.429 | 9.457 | 9.276 | 9.839 | 412,440 | 9.4958 | -2.56% |
| 2025-01-06 | 0 | 10.16 | 10.16 | 10.20 | 10.12 | 10.50 | 272,800 | 2,815,624 | 10.321 | 9.706 | 9.706 | 9.744 | 9.668 | 10.03 | 285,568 | 9.8597 | 0.68% |
| 2025-01-03 | 0 | 10.48 | 10.46 | 10.48 | 10.32 | 11.14 | 1,251,800 | 13,448,360 | 10.743 | 9.640 | 9.622 | 9.640 | 9.493 | 10.25 | 1,360,879 | 9.8821 | 0.38% |
| 2025-01-02 | 0 | 10.44 | 10.42 | 10.44 | 10.38 | 11.48 | 1,384,400 | 15,253,440 | 11.018 | 9.603 | 9.585 | 9.603 | 9.548 | 10.56 | 1,505,033 | 10.135 | -7.61% |
| 2024-12-31 | 0 | 11.30 | 11.04 | 11.30 | 10.48 | 11.36 | 1,922,800 | 21,226,672 | 11.039 | 10.39 | 10.16 | 10.39 | 9.640 | 10.45 | 2,090,348 | 10.155 | 5.81% |
| 2024-12-30 | 0 | 10.68 | 10.62 | 10.68 | 10.00 | 10.94 | 1,017,800 | 10,595,064 | 10.410 | 9.824 | 9.769 | 9.824 | 9.198 | 10.06 | 1,106,489 | 9.5754 | 4.50% |
| 2024-12-27 | 0 | 10.22 | 10.20 | 10.22 | 10.12 | 10.44 | 348,600 | 3,575,252 | 10.256 | 9.401 | 9.382 | 9.401 | 9.309 | 9.603 | 378,976 | 9.4340 | -1.92% |
| 2024-12-24 | 0 | 10.42 | 10.38 | 10.42 | 10.02 | 10.48 | 370,400 | 3,803,616 | 10.269 | 9.585 | 9.548 | 9.585 | 9.217 | 9.640 | 402,676 | 9.4459 | 1.96% |
| 2024-12-23 | 0 | 10.22 | 10.20 | 10.22 | 10.20 | 10.40 | 206,000 | 2,111,036 | 10.248 | 9.401 | 9.382 | 9.401 | 9.382 | 9.566 | 223,950 | 9.4264 | -2.67% |
| 2024-12-20 | 0 | 10.50 | 10.34 | 10.50 | 10.22 | 10.86 | 520,800 | 5,449,204 | 10.463 | 9.658 | 9.511 | 9.658 | 9.401 | 9.990 | 566,181 | 9.6245 | 0.38% |
| 2024-12-19 | 0 | 10.46 | 10.44 | 10.46 | 10.46 | 11.46 | 336,000 | 3,552,756 | 10.574 | 9.622 | 9.603 | 9.622 | 9.622 | 10.54 | 365,278 | 9.7262 | -4.39% |
| 2024-12-18 | 0 | 10.94 | 10.92 | 10.94 | 10.76 | 11.42 | 825,000 | 9,209,348 | 11.163 | 10.06 | 10.04 | 10.06 | 9.898 | 10.50 | 896,889 | 10.268 | 1.86% |
| 2024-12-17 | 0 | 10.74 | 10.72 | 10.74 | 10.12 | 11.10 | 1,421,400 | 15,343,622 | 10.795 | 9.879 | 9.861 | 9.879 | 9.309 | 10.21 | 1,545,257 | 9.9295 | 4.88% |
| 2024-12-16 | 0 | 10.24 | 10.20 | 10.24 | 10.06 | 10.96 | 775,400 | 7,990,212 | 10.305 | 9.419 | 9.382 | 9.419 | 9.254 | 10.08 | 842,966 | 9.4787 | -6.23% |
| 2024-12-13 | 0 | 10.92 | 10.74 | 10.92 | 10.70 | 12.26 | 2,622,200 | 30,370,515 | 11.582 | 10.04 | 9.879 | 10.04 | 9.842 | 11.28 | 2,850,692 | 10.654 | -5.86% |
| 2024-12-12 | 0 | 11.60 | 11.58 | 11.60 | 10.30 | 12.44 | 5,440,600 | 62,634,789 | 11.512 | 10.67 | 10.65 | 10.67 | 9.474 | 11.44 | 5,914,681 | 10.590 | 11.11% |
| 2024-12-11 | 0 | 10.44 | 10.34 | 10.44 | 10.30 | 10.88 | 1,100,800 | 11,666,864 | 10.599 | 9.603 | 9.511 | 9.603 | 9.474 | 10.01 | 1,196,721 | 9.7490 | 1.75% |
| 2024-12-10 | 0 | 10.26 | 10.26 | 10.28 | 10.20 | 11.14 | 1,859,000 | 19,527,268 | 10.504 | 9.438 | 9.438 | 9.456 | 9.382 | 10.25 | 2,020,989 | 9.6622 | -1.54% |
| 2024-12-09 | 0 | 10.42 | 10.40 | 10.42 | 9.500 | 10.42 | 1,743,400 | 17,433,880 | 9.9999 | 9.585 | 9.566 | 9.585 | 8.739 | 9.585 | 1,895,316 | 9.1984 | 9.22% |
| 2024-12-06 | 0 | 9.540 | 9.540 | 9.550 | 9.380 | 9.680 | 268,400 | 2,563,492 | 9.5510 | 8.775 | 8.775 | 8.785 | 8.628 | 8.904 | 291,788 | 8.7855 | 1.71% |
| 2024-12-05 | 0 | 9.380 | 9.380 | 9.440 | 9.350 | 9.700 | 414,800 | 3,938,070 | 9.4939 | 8.628 | 8.628 | 8.683 | 8.601 | 8.923 | 450,945 | 8.7329 | -2.09% |
| 2024-12-04 | 0 | 9.580 | 9.530 | 9.580 | 9.430 | 9.850 | 323,600 | 3,124,296 | 9.6548 | 8.812 | 8.766 | 8.812 | 8.674 | 9.060 | 351,798 | 8.8809 | -2.04% |
| 2024-12-03 | 0 | 9.780 | 9.780 | 9.790 | 9.780 | 9.990 | 351,600 | 3,467,920 | 9.8633 | 8.996 | 8.996 | 9.005 | 8.996 | 9.189 | 382,238 | 9.0727 | -2.20% |
| 2024-12-02 | 0 | 10.00 | 10.00 | 10.06 | 9.650 | 10.36 | 2,209,200 | 22,181,892 | 10.041 | 9.198 | 9.198 | 9.254 | 8.877 | 9.530 | 2,401,704 | 9.2359 | 2.25% |
| 2024-11-29 | 0 | 9.780 | 9.780 | 9.800 | 9.740 | 10.22 | 3,792,800 | 38,081,292 | 10.040 | 8.996 | 8.996 | 9.014 | 8.959 | 9.401 | 4,123,295 | 9.2356 | 0.20% |
| 2024-11-28 | 0 | 9.760 | 9.760 | 9.800 | 9.730 | 10.54 | 1,591,200 | 16,272,476 | 10.227 | 8.978 | 8.978 | 9.014 | 8.950 | 9.695 | 1,729,853 | 9.4069 | -7.40% |
| 2024-11-27 | 0 | 10.54 | 10.42 | 10.54 | 9.510 | 11.66 | 2,187,400 | 22,960,566 | 10.497 | 9.695 | 9.585 | 9.695 | 8.748 | 10.73 | 2,378,005 | 9.6554 | 0.96% |
| 2024-11-26 | 0 | 10.44 | 10.44 | 10.50 | 9.610 | 10.88 | 4,810,400 | 49,465,304 | 10.283 | 9.603 | 9.603 | 9.658 | 8.840 | 10.01 | 5,229,567 | 9.4588 | 7.63% |
| 2024-11-25 | 0 | 9.700 | 9.700 | 9.730 | 9.050 | 9.860 | 1,872,400 | 17,833,270 | 9.5243 | 8.923 | 8.923 | 8.950 | 8.325 | 9.070 | 2,035,556 | 8.7609 | 4.30% |
| 2024-11-22 | 0 | 9.300 | 9.280 | 9.300 | 8.870 | 9.550 | 1,603,200 | 14,846,168 | 9.2603 | 8.555 | 8.536 | 8.555 | 8.159 | 8.785 | 1,742,899 | 8.5181 | 0.22% |
| 2024-11-21 | 0 | 9.280 | 9.250 | 9.280 | 8.960 | 9.540 | 1,367,400 | 12,647,252 | 9.2491 | 8.536 | 8.509 | 8.536 | 8.242 | 8.775 | 1,486,552 | 8.5078 | 1.98% |
| 2024-11-20 | 0 | 9.100 | 9.100 | 9.170 | 8.950 | 9.380 | 1,323,200 | 12,102,692 | 9.1465 | 8.371 | 8.371 | 8.435 | 8.233 | 8.628 | 1,438,500 | 8.4134 | -2.26% |
| 2024-11-19 | 0 | 9.310 | 9.310 | 9.320 | 8.770 | 9.780 | 3,017,000 | 28,175,164 | 9.3388 | 8.564 | 8.564 | 8.573 | 8.067 | 8.996 | 3,279,894 | 8.5903 | 5.32% |
| 2024-11-18 | 0 | 8.840 | 8.830 | 8.840 | 8.370 | 9.850 | 3,549,000 | 32,869,706 | 9.2617 | 8.131 | 8.122 | 8.131 | 7.699 | 9.060 | 3,858,251 | 8.5193 | 4.00% |
| 2024-11-15 | 0 | 8.500 | 8.500 | 8.530 | 8.390 | 8.650 | 744,600 | 6,354,508 | 8.5341 | 7.819 | 7.819 | 7.846 | 7.718 | 7.957 | 809,483 | 7.8501 | 0.83% |
| 2024-11-14 | 0 | 8.430 | 8.410 | 8.430 | 8.430 | 8.800 | 949,400 | 8,080,612 | 8.5113 | 7.754 | 7.736 | 7.754 | 7.754 | 8.095 | 1,032,128 | 7.8291 | -4.20% |
| 2024-11-13 | 0 | 8.800 | 8.790 | 8.830 | 8.520 | 8.960 | 993,800 | 8,648,756 | 8.7027 | 8.095 | 8.085 | 8.122 | 7.837 | 8.242 | 1,080,397 | 8.0052 | -1.79% |
| 2024-11-12 | 0 | 8.960 | 8.960 | 8.980 | 8.910 | 9.900 | 1,957,400 | 18,376,956 | 9.3885 | 8.242 | 8.242 | 8.260 | 8.196 | 9.106 | 2,127,963 | 8.6359 | -8.29% |
| 2024-11-11 | 0 | 9.770 | 9.760 | 9.770 | 9.540 | 10.00 | 957,400 | 9,350,412 | 9.7665 | 8.987 | 8.978 | 8.987 | 8.775 | 9.198 | 1,040,826 | 8.9836 | -0.10% |
| 2024-11-08 | 0 | 9.780 | 9.750 | 9.780 | 9.530 | 10.30 | 3,011,400 | 29,506,520 | 9.7983 | 8.996 | 8.969 | 8.996 | 8.766 | 9.474 | 3,273,806 | 9.0129 | 0.51% |
| 2024-11-07 | 0 | 9.730 | 9.730 | 9.770 | 9.350 | 10.20 | 3,433,600 | 33,529,026 | 9.7650 | 8.950 | 8.950 | 8.987 | 8.601 | 9.382 | 3,732,796 | 8.9823 | 3.40% |
| 2024-11-06 | 0 | 9.410 | 9.410 | 9.440 | 9.190 | 9.980 | 2,555,200 | 24,329,698 | 9.5216 | 8.656 | 8.656 | 8.683 | 8.453 | 9.180 | 2,777,854 | 8.7585 | 0.43% |
| 2024-11-05 | 0 | 9.370 | 9.370 | 9.390 | 9.130 | 9.770 | 2,516,200 | 23,903,834 | 9.5000 | 8.619 | 8.619 | 8.637 | 8.398 | 8.987 | 2,735,456 | 8.7385 | 1.41% |
| 2024-11-04 | 0 | 9.240 | 9.240 | 9.250 | 9.100 | 9.660 | 1,947,600 | 18,166,160 | 9.3275 | 8.499 | 8.499 | 8.509 | 8.371 | 8.886 | 2,117,309 | 8.5798 | -4.64% |
| 2024-11-01 | 0 | 9.690 | 9.680 | 9.690 | 9.570 | 10.98 | 4,542,000 | 45,465,710 | 10.010 | 8.913 | 8.904 | 8.913 | 8.803 | 10.10 | 4,937,779 | 9.2077 | -9.27% |
| 2024-10-31 | 0 | 10.68 | 10.68 | 10.70 | 10.00 | 11.12 | 12,283,000 | 126,407,148 | 10.291 | 9.824 | 9.824 | 9.842 | 9.198 | 10.23 | 13,353,311 | 9.4664 | 7.99% |
| 2024-10-30 | 0 | 9.890 | 9.890 | 9.900 | 9.200 | 10.54 | 9,766,800 | 96,540,412 | 9.8845 | 9.097 | 9.097 | 9.106 | 8.463 | 9.695 | 10,617,856 | 9.0923 | 6.69% |
| 2024-10-29 | 0 | 9.270 | 9.270 | 9.310 | 8.300 | 12.02 | 20,413,400 | 209,845,190 | 10.280 | 8.527 | 8.527 | 8.564 | 7.635 | 11.06 | 22,192,175 | 9.4558 | 10.36% |
| 2024-10-28 | 0 | 8.400 | 8.350 | 8.400 | 8.020 | 8.580 | 1,480,200 | 12,263,700 | 8.2852 | 7.727 | 7.681 | 7.727 | 7.377 | 7.892 | 1,609,181 | 7.6211 | 0.24% |
| 2024-10-25 | 0 | 8.380 | 8.380 | 8.390 | 8.280 | 8.980 | 2,148,400 | 18,498,364 | 8.6103 | 7.708 | 7.708 | 7.718 | 7.616 | 8.260 | 2,335,606 | 7.9202 | -2.56% |
| 2024-10-24 | 0 | 8.600 | 8.600 | 8.610 | 8.600 | 9.290 | 2,236,800 | 19,895,076 | 8.8944 | 7.911 | 7.911 | 7.920 | 7.911 | 8.545 | 2,431,709 | 8.1815 | -5.49% |
| 2024-10-23 | 0 | 9.100 | 9.100 | 9.120 | 8.990 | 9.420 | 3,306,800 | 30,532,250 | 9.2332 | 8.371 | 8.371 | 8.389 | 8.269 | 8.665 | 3,594,947 | 8.4931 | 1.90% |
| 2024-10-22 | 0 | 8.930 | 8.930 | 8.940 | 8.800 | 9.460 | 4,283,200 | 38,554,180 | 9.0013 | 8.214 | 8.214 | 8.223 | 8.095 | 8.702 | 4,656,428 | 8.2798 | -2.62% |
| 2024-10-21 | 0 | 9.170 | 9.170 | 9.200 | 8.980 | 10.50 | 4,926,300 | 47,215,676 | 9.5844 | 8.435 | 8.435 | 8.463 | 8.260 | 9.658 | 5,355,566 | 8.8162 | -4.58% |
| 2024-10-18 | 0 | 9.610 | 9.610 | 9.700 | 9.180 | 12.00 | 22,180,400 | 235,687,108 | 10.626 | 8.840 | 8.840 | 8.923 | 8.444 | 11.04 | 24,113,147 | 9.7742 | 4.68% |
| 2024-10-17 | 0 | 9.180 | 9.180 | 9.190 | 9.080 | 11.74 | 4,726,400 | 46,489,366 | 9.8361 | 8.444 | 8.444 | 8.453 | 8.352 | 10.80 | 5,138,247 | 9.0477 | -20.17% |
| 2024-10-16 | 0 | 11.50 | 11.44 | 11.50 | 8.590 | 16.00 | 17,525,298 | 234,992,801 | 13.409 | 10.58 | 10.52 | 10.58 | 7.901 | 14.72 | 19,052,410 | 12.334 | 29.80% |
| 2024-10-15 | 0 | 8.860 | 8.800 | 8.880 | 8.510 | 9.080 | 506,800 | 4,460,780 | 8.8019 | 8.150 | 8.095 | 8.168 | 7.828 | 8.352 | 550,961 | 8.0964 | -1.01% |
| 2024-10-14 | 0 | 8.950 | 8.840 | 8.950 | 8.460 | 9.100 | 1,887,400 | 18,260,832 | 9.6751 | 8.233 | 8.131 | 8.233 | 7.782 | 8.371 | 2,051,864 | 8.8996 | -1.65% |
| 2024-10-10 | 0 | 9.100 | 8.890 | 9.100 | 8.370 | 9.360 | 1,118,800 | 9,899,750 | 8.8485 | 8.371 | 8.177 | 8.371 | 7.699 | 8.610 | 1,216,290 | 8.1393 | 9.64% |
| 2024-10-09 | 0 | 8.300 | 8.300 | 8.590 | 7.940 | 10.48 | 1,059,400 | 9,125,926 | 8.6142 | 7.635 | 7.635 | 7.901 | 7.304 | 9.640 | 1,151,714 | 7.9238 | -13.54% |
| 2024-10-08 | 0 | 9.600 | 9.600 | 9.630 | 9.000 | 12.58 | 11,457,600 | 149,536,186 | 13.051 | 8.831 | 8.831 | 8.858 | 8.279 | 11.57 | 12,455,988 | 12.005 | -23.69% |
| 2024-10-07 | 0 | 12.58 | 12.54 | 12.58 | 10.58 | 12.80 | 1,738,400 | 21,081,180 | 12.127 | 11.57 | 11.53 | 11.57 | 9.732 | 11.77 | 1,889,880 | 11.155 | 4.31% |
| 2024-10-04 | 0 | 12.06 | 12.06 | 12.38 | 11.66 | 13.18 | 2,034,200 | 25,434,744 | 12.504 | 11.09 | 11.09 | 11.39 | 10.73 | 12.12 | 2,211,455 | 11.501 | 2.20% |
| 2024-10-03 | 0 | 11.80 | 11.80 | 11.88 | 9.730 | 11.80 | 1,554,300 | 16,704,354 | 10.747 | 10.85 | 10.85 | 10.93 | 8.950 | 10.85 | 1,689,738 | 9.8858 | 12.81% |
| 2024-10-02 | 0 | 10.46 | 10.36 | 10.46 | 9.300 | 10.46 | 3,313,100 | 33,228,045 | 10.029 | 9.622 | 9.530 | 9.622 | 8.555 | 9.622 | 3,601,796 | 9.2254 | 10.92% |
| 2024-09-30 | 0 | 9.430 | 9.350 | 9.430 | 8.330 | 9.800 | 3,682,600 | 33,600,551 | 9.1241 | 8.674 | 8.601 | 8.674 | 7.662 | 9.014 | 4,003,493 | 8.3928 | 13.61% |
| 2024-09-27 | 0 | 8.300 | 8.130 | 8.300 | 7.950 | 8.600 | 2,728,600 | 22,604,558 | 8.2843 | 7.635 | 7.478 | 7.635 | 7.313 | 7.911 | 2,966,364 | 7.6203 | 1.72% |
| 2024-09-26 | 0 | 8.160 | 7.900 | 8.160 | 7.080 | 8.870 | 8,116,400 | 64,498,332 | 7.9467 | 7.506 | 7.267 | 7.506 | 6.513 | 8.159 | 8,823,644 | 7.3097 | 15.25% |
| 2024-09-25 | 0 | 7.080 | 6.800 | 7.080 | 6.490 | 7.080 | 2,680,200 | 18,249,448 | 6.8090 | 6.513 | 6.255 | 6.513 | 5.970 | 6.513 | 2,913,746 | 6.2632 | 11.67% |
| 2024-09-24 | 0 | 6.340 | 6.340 | 6.500 | 5.430 | 6.800 | 3,201,800 | 19,818,984 | 6.1900 | 5.832 | 5.832 | 5.979 | 4.995 | 6.255 | 3,480,797 | 5.6938 | 7.82% |
| 2024-09-23 | 0 | 5.880 | 5.790 | 5.880 | 5.160 | 6.230 | 3,068,400 | 17,581,824 | 5.7300 | 5.409 | 5.326 | 5.409 | 4.746 | 5.731 | 3,335,773 | 5.2707 | 8.69% |
| 2024-09-20 | 0 | 5.410 | 5.270 | 5.410 | 4.870 | 5.410 | 1,706,800 | 8,925,682 | 5.2295 | 4.976 | 4.848 | 4.976 | 4.480 | 4.976 | 1,855,526 | 4.8103 | 6.08% |
| 2024-09-19 | 0 | 5.100 | 4.800 | 5.100 | 4.550 | 5.100 | 1,014,800 | 4,886,816 | 4.8155 | 4.691 | 4.415 | 4.691 | 4.185 | 4.691 | 1,103,227 | 4.4296 | 2.20% |
| 2024-09-17 | 0 | 4.990 | 4.730 | 4.990 | 4.350 | 4.990 | 676,600 | 3,202,786 | 4.7336 | 4.590 | 4.351 | 4.590 | 4.001 | 4.590 | 735,557 | 4.3542 | 4.39% |
| 2024-09-16 | 0 | 4.780 | 4.700 | 4.780 | 4.200 | 4.940 | 1,028,600 | 4,813,138 | 4.6793 | 4.397 | 4.323 | 4.397 | 3.863 | 4.544 | 1,118,230 | 4.3042 | 12.74% |
| 2024-09-13 | 0 | 4.240 | 4.160 | 4.240 | 4.050 | 4.240 | 991,000 | 4,121,708 | 4.1591 | 3.900 | 3.827 | 3.900 | 3.725 | 3.900 | 1,077,353 | 3.8258 | 2.42% |
| 2024-09-12 | 0 | 4.140 | 4.010 | 4.140 | 3.980 | 4.550 | 2,774,001 | 11,375,209 | 4.1007 | 3.808 | 3.689 | 3.808 | 3.661 | 4.185 | 3,015,721 | 3.7720 | -8.00% |
| 2024-09-11 | 0 | 4.500 | 4.490 | 4.500 | 4.440 | 5.890 | 3,013,601 | 14,045,583 | 4.6607 | 4.139 | 4.130 | 4.139 | 4.084 | 5.418 | 3,276,199 | 4.2872 | -23.21% |
| 2024-09-10 | 0 | 5.860 | 5.700 | 5.860 | 5.570 | 6.790 | 1,269,200 | 7,714,326 | 6.0781 | 5.390 | 5.243 | 5.390 | 5.124 | 6.246 | 1,379,795 | 5.5909 | -9.71% |
| 2024-09-09 | 0 | 6.490 | 6.400 | 6.490 | 5.210 | 7.080 | 859,400 | 5,315,328 | 6.1849 | 5.970 | 5.887 | 5.970 | 4.792 | 6.513 | 934,286 | 5.6892 | -8.72% |
| 2024-09-05 | 0 | 7.110 | 7.100 | 7.280 | 7.020 | 7.490 | 247,400 | 1,769,888 | 7.1540 | 6.540 | 6.531 | 6.696 | 6.457 | 6.890 | 268,958 | 6.5805 | 0.14% |
| 2024-09-04 | 0 | 7.100 | 7.000 | 7.100 | 6.350 | 7.240 | 594,800 | 4,056,094 | 6.8193 | 6.531 | 6.439 | 6.531 | 5.841 | 6.660 | 646,629 | 6.2727 | 7.90% |
| 2024-09-03 | 0 | 6.580 | 6.380 | 6.580 | 6.130 | 6.580 | 314,800 | 1,997,461 | 6.3452 | 6.053 | 5.869 | 6.053 | 5.639 | 6.053 | 342,231 | 5.8366 | 6.13% |
| 2024-09-02 | 0 | 6.200 | 6.140 | 6.200 | 6.040 | 6.600 | 645,200 | 4,099,400 | 6.3537 | 5.703 | 5.648 | 5.703 | 5.556 | 6.071 | 701,421 | 5.8444 | 2.99% |
| 2024-08-30 | 0 | 6.020 | 6.010 | 6.020 | 6.020 | 6.800 | 716,800 | 4,579,624 | 6.3890 | 5.537 | 5.528 | 5.537 | 5.537 | 6.255 | 779,260 | 5.8769 | -7.38% |
| 2024-08-29 | 0 | 6.500 | 6.260 | 6.500 | 6.180 | 6.500 | 263,000 | 1,660,684 | 6.3144 | 5.979 | 5.758 | 5.979 | 5.685 | 5.979 | 285,917 | 5.8083 | 0.00% |
| 2024-08-28 | 0 | 6.500 | 6.500 | 6.550 | 6.080 | 6.500 | 244,600 | 1,531,754 | 6.2623 | 5.979 | 5.979 | 6.025 | 5.593 | 5.979 | 265,914 | 5.7603 | 3.17% |
| 2024-08-27 | 0 | 6.300 | 6.300 | 6.310 | 5.980 | 6.350 | 216,200 | 1,344,480 | 6.2187 | 5.795 | 5.795 | 5.804 | 5.501 | 5.841 | 235,039 | 5.7202 | 0.96% |
| 2024-08-26 | 0 | 6.240 | 6.150 | 6.350 | 6.090 | 6.440 | 239,600 | 1,488,662 | 6.2131 | 5.740 | 5.657 | 5.841 | 5.602 | 5.924 | 260,478 | 5.7151 | -2.50% |
| 2024-08-23 | 0 | 6.400 | 6.400 | 6.470 | 6.170 | 6.510 | 224,600 | 1,438,192 | 6.4033 | 5.887 | 5.887 | 5.951 | 5.675 | 5.988 | 244,171 | 5.8901 | 1.11% |
| 2024-08-22 | 0 | 6.330 | 6.330 | 6.380 | 6.000 | 6.400 | 216,000 | 1,330,582 | 6.1601 | 5.823 | 5.823 | 5.869 | 5.519 | 5.887 | 234,822 | 5.6663 | 3.77% |
| 2024-08-21 | 0 | 6.100 | 6.100 | 6.250 | 6.080 | 6.390 | 200,500 | 1,259,533 | 6.2820 | 5.611 | 5.611 | 5.749 | 5.593 | 5.878 | 217,971 | 5.7784 | -2.87% |
| 2024-08-20 | 0 | 6.280 | 6.280 | 6.370 | 5.850 | 6.540 | 483,400 | 3,004,468 | 6.2153 | 5.777 | 5.777 | 5.859 | 5.381 | 6.016 | 525,522 | 5.7171 | -3.24% |
| 2024-08-19 | 0 | 6.490 | 6.410 | 6.490 | 6.360 | 6.670 | 267,400 | 1,750,995 | 6.5482 | 5.970 | 5.896 | 5.970 | 5.850 | 6.135 | 290,701 | 6.0234 | 0.31% |
| 2024-08-16 | 0 | 6.470 | 6.460 | 6.470 | 6.470 | 6.910 | 575,000 | 3,784,160 | 6.5811 | 5.951 | 5.942 | 5.951 | 5.951 | 6.356 | 625,104 | 6.0536 | -6.23% |
| 2024-08-15 | 0 | 6.900 | 6.600 | 6.900 | 6.300 | 6.980 | 228,200 | 1,493,706 | 6.5456 | 6.347 | 6.071 | 6.347 | 5.795 | 6.421 | 248,085 | 6.0209 | 5.50% |
| 2024-08-14 | 0 | 6.540 | 6.210 | 6.540 | 6.190 | 6.720 | 297,200 | 1,928,368 | 6.4885 | 6.016 | 5.712 | 6.016 | 5.694 | 6.181 | 323,097 | 5.9684 | 3.15% |
| 2024-08-13 | 0 | 6.340 | 6.330 | 6.340 | 5.400 | 6.600 | 942,600 | 5,654,690 | 5.9990 | 5.832 | 5.823 | 5.832 | 4.967 | 6.071 | 1,024,736 | 5.5182 | 0.63% |
| 2024-08-12 | 0 | 6.300 | 6.300 | 6.310 | 6.000 | 7.010 | 484,200 | 3,009,052 | 6.2145 | 5.795 | 5.795 | 5.804 | 5.519 | 6.448 | 526,392 | 5.7164 | -12.38% |
| 2024-08-09 | 0 | 7.190 | 7.070 | 7.190 | 6.980 | 7.560 | 223,200 | 1,588,219 | 7.1157 | 6.614 | 6.503 | 6.614 | 6.421 | 6.954 | 242,649 | 6.5453 | 1.13% |
| 2024-08-08 | 0 | 7.110 | 6.940 | 7.090 | 6.860 | 7.190 | 272,400 | 1,919,722 | 7.0474 | 6.540 | 6.384 | 6.522 | 6.310 | 6.614 | 296,136 | 6.4826 | 0.42% |
| 2024-08-07 | 0 | 7.080 | 6.980 | 7.080 | 6.990 | 7.560 | 260,200 | 1,848,228 | 7.1031 | 6.513 | 6.421 | 6.513 | 6.430 | 6.954 | 282,873 | 6.5338 | -0.28% |
| 2024-08-06 | 0 | 7.100 | 7.100 | 7.180 | 6.870 | 7.440 | 283,000 | 2,026,752 | 7.1617 | 6.531 | 6.531 | 6.604 | 6.319 | 6.844 | 307,660 | 6.5876 | 0.14% |
| 2024-08-05 | 0 | 7.090 | 6.870 | 7.090 | 6.610 | 7.190 | 454,400 | 3,155,602 | 6.9445 | 6.522 | 6.319 | 6.522 | 6.080 | 6.614 | 493,995 | 6.3879 | -0.84% |
| 2024-08-02 | 0 | 7.150 | 7.130 | 7.150 | 7.080 | 7.520 | 273,400 | 1,976,750 | 7.2302 | 6.577 | 6.559 | 6.577 | 6.513 | 6.917 | 297,223 | 6.6507 | -3.77% |
| 2024-08-01 | 0 | 7.430 | 7.430 | 7.510 | 7.430 | 7.990 | 223,800 | 1,694,786 | 7.5728 | 6.834 | 6.834 | 6.908 | 6.834 | 7.350 | 243,301 | 6.9658 | -4.87% |
| 2024-07-31 | 0 | 7.810 | 7.800 | 7.810 | 7.310 | 8.000 | 405,600 | 3,098,450 | 7.6392 | 7.184 | 7.175 | 7.184 | 6.724 | 7.359 | 440,943 | 7.0269 | -2.38% |
| 2024-07-30 | 0 | 8.000 | 8.000 | 8.070 | 7.500 | 8.360 | 359,200 | 2,848,270 | 7.9295 | 7.359 | 7.359 | 7.423 | 6.899 | 7.690 | 390,500 | 7.2939 | -2.91% |
| 2024-07-29 | 0 | 8.240 | 8.040 | 8.240 | 7.810 | 8.890 | 352,200 | 2,903,098 | 8.2428 | 7.580 | 7.396 | 7.580 | 7.184 | 8.177 | 382,890 | 7.5821 | -5.18% |
| 2024-07-26 | 0 | 8.690 | 8.600 | 8.690 | 8.060 | 9.090 | 436,400 | 3,686,018 | 8.4464 | 7.993 | 7.911 | 7.993 | 7.414 | 8.361 | 474,427 | 7.7694 | -4.40% |
| 2024-07-25 | 0 | 9.090 | 9.090 | 9.120 | 8.800 | 9.330 | 249,600 | 2,256,578 | 9.0408 | 8.361 | 8.361 | 8.389 | 8.095 | 8.582 | 271,350 | 8.3161 | -2.57% |
| 2024-07-24 | 0 | 9.330 | 9.080 | 9.330 | 8.800 | 9.380 | 256,400 | 2,317,010 | 9.0367 | 8.582 | 8.352 | 8.582 | 8.095 | 8.628 | 278,742 | 8.3124 | 3.21% |
| 2024-07-23 | 0 | 9.040 | 9.020 | 9.040 | 9.000 | 10.26 | 366,600 | 3,512,848 | 9.5822 | 8.315 | 8.297 | 8.315 | 8.279 | 9.438 | 398,545 | 8.8142 | -10.50% |
| 2024-07-22 | 0 | 10.10 | 10.10 | 10.20 | 10.06 | 10.62 | 308,000 | 3,153,185 | 10.238 | 9.290 | 9.290 | 9.382 | 9.254 | 9.769 | 334,838 | 9.4170 | -3.99% |
| 2024-07-19 | 0 | 10.52 | 10.38 | 10.52 | 10.32 | 10.76 | 224,400 | 2,366,870 | 10.548 | 9.677 | 9.548 | 9.677 | 9.493 | 9.898 | 243,954 | 9.7021 | -0.75% |
| 2024-07-18 | 0 | 10.60 | 10.42 | 10.60 | 10.16 | 10.94 | 333,600 | 3,538,188 | 10.606 | 9.750 | 9.585 | 9.750 | 9.346 | 10.06 | 362,669 | 9.7560 | 0.76% |
| 2024-07-17 | 0 | 10.52 | 10.36 | 10.52 | 10.40 | 10.96 | 243,400 | 2,586,148 | 10.625 | 9.677 | 9.530 | 9.677 | 9.566 | 10.08 | 264,609 | 9.7735 | 1.94% |
| 2024-07-16 | 0 | 10.32 | 10.32 | 10.34 | 10.32 | 10.64 | 217,600 | 2,263,188 | 10.401 | 9.493 | 9.493 | 9.511 | 9.493 | 9.787 | 236,561 | 9.5670 | -0.77% |
| 2024-07-15 | 0 | 10.40 | 10.34 | 10.40 | 10.10 | 10.88 | 440,600 | 4,578,012 | 10.390 | 9.566 | 9.511 | 9.566 | 9.290 | 10.01 | 478,993 | 9.5576 | 2.77% |
| 2024-07-12 | 0 | 10.12 | 10.12 | 10.20 | 10.02 | 10.22 | 162,000 | 1,639,950 | 10.123 | 9.309 | 9.309 | 9.382 | 9.217 | 9.401 | 176,116 | 9.3117 | 0.40% |
| 2024-07-11 | 0 | 10.08 | 10.08 | 10.24 | 9.900 | 10.28 | 240,200 | 2,429,600 | 10.115 | 9.272 | 9.272 | 9.419 | 9.106 | 9.456 | 261,130 | 9.3042 | -0.59% |
| 2024-07-10 | 0 | 10.14 | 10.14 | 10.28 | 10.14 | 10.44 | 180,000 | 1,854,554 | 10.303 | 9.327 | 9.327 | 9.456 | 9.327 | 9.603 | 195,685 | 9.4773 | -4.52% |
| 2024-07-09 | 0 | 10.62 | 10.42 | 10.62 | 10.30 | 10.70 | 229,000 | 2,388,764 | 10.431 | 9.769 | 9.585 | 9.769 | 9.474 | 9.842 | 248,955 | 9.5952 | 0.57% |
| 2024-07-08 | 0 | 10.56 | 10.56 | 10.58 | 10.34 | 10.92 | 209,000 | 2,221,556 | 10.629 | 9.714 | 9.714 | 9.732 | 9.511 | 10.04 | 227,212 | 9.7775 | -3.30% |
| 2024-07-05 | 0 | 10.92 | 10.80 | 10.92 | 10.12 | 11.26 | 299,100 | 3,183,428 | 10.643 | 10.04 | 9.934 | 10.04 | 9.309 | 10.36 | 325,163 | 9.7903 | -1.27% |
| 2024-07-04 | 0 | 11.06 | 10.88 | 11.06 | 10.76 | 11.16 | 311,200 | 3,401,728 | 10.931 | 10.17 | 10.01 | 10.17 | 9.898 | 10.27 | 338,317 | 10.055 | 1.65% |
| 2024-07-03 | 0 | 10.88 | 10.86 | 10.88 | 10.62 | 11.38 | 285,800 | 3,127,368 | 10.943 | 10.01 | 9.990 | 10.01 | 9.769 | 10.47 | 310,704 | 10.065 | -0.18% |
| 2024-07-02 | 0 | 10.90 | 10.78 | 10.90 | 10.78 | 13.00 | 560,600 | 6,604,581 | 11.781 | 10.03 | 9.916 | 10.03 | 9.916 | 11.96 | 609,449 | 10.837 | -16.15% |
| 2024-06-28 | 0 | 13.00 | 12.52 | 13.00 | 12.00 | 13.00 | 1,283,600 | 16,139,932 | 12.574 | 11.96 | 11.52 | 11.96 | 11.04 | 11.96 | 1,395,450 | 11.566 | 5.52% |
| 2024-06-27 | 0 | 12.32 | 11.98 | 12.32 | 11.70 | 12.38 | 511,400 | 6,157,196 | 12.040 | 11.33 | 11.02 | 11.33 | 10.76 | 11.39 | 555,962 | 11.075 | 2.50% |
| 2024-06-26 | 0 | 12.02 | 12.02 | 12.04 | 11.72 | 12.44 | 495,000 | 6,015,732 | 12.153 | 11.06 | 11.06 | 11.07 | 10.78 | 11.44 | 538,133 | 11.179 | 2.56% |
| 2024-06-25 | 0 | 11.72 | 11.70 | 11.72 | 11.70 | 12.32 | 731,300 | 8,823,854 | 12.066 | 10.78 | 10.76 | 10.78 | 10.76 | 11.33 | 795,024 | 11.099 | -0.68% |
| 2024-06-24 | 0 | 11.80 | 11.70 | 11.86 | 10.84 | 11.80 | 450,200 | 5,061,568 | 11.243 | 10.85 | 10.76 | 10.91 | 9.971 | 10.85 | 489,429 | 10.342 | 7.66% |
| 2024-06-21 | 0 | 10.96 | 10.96 | 11.16 | 10.76 | 11.30 | 433,000 | 4,789,476 | 11.061 | 10.08 | 10.08 | 10.27 | 9.898 | 10.39 | 470,731 | 10.175 | -0.36% |
| 2024-06-20 | 0 | 11.00 | 10.84 | 11.00 | 10.72 | 11.18 | 222,600 | 2,445,524 | 10.986 | 10.12 | 9.971 | 10.12 | 9.861 | 10.28 | 241,997 | 10.106 | -0.18% |
| 2024-06-19 | 0 | 11.02 | 10.98 | 11.14 | 10.70 | 11.22 | 452,400 | 5,002,204 | 11.057 | 10.14 | 10.10 | 10.25 | 9.842 | 10.32 | 491,821 | 10.171 | 0.73% |
| 2024-06-18 | 0 | 10.94 | 10.90 | 11.14 | 10.62 | 11.26 | 350,200 | 3,832,716 | 10.944 | 10.06 | 10.03 | 10.25 | 9.769 | 10.36 | 380,716 | 10.067 | 0.18% |
| 2024-06-17 | 0 | 10.92 | 10.82 | 10.92 | 10.74 | 11.00 | 263,800 | 2,873,736 | 10.894 | 10.04 | 9.953 | 10.04 | 9.879 | 10.12 | 286,787 | 10.020 | -0.18% |
| 2024-06-14 | 0 | 10.94 | 10.94 | 10.96 | 10.30 | 10.94 | 182,400 | 1,965,552 | 10.776 | 10.06 | 10.06 | 10.08 | 9.474 | 10.06 | 198,294 | 9.9123 | 2.43% |
| 2024-06-13 | 0 | 10.68 | 10.68 | 10.74 | 10.32 | 10.80 | 318,200 | 3,391,716 | 10.659 | 9.824 | 9.824 | 9.879 | 9.493 | 9.934 | 345,927 | 9.8047 | 0.38% |
| 2024-06-12 | 0 | 10.64 | 10.64 | 10.66 | 10.30 | 10.84 | 163,600 | 1,711,772 | 10.463 | 9.787 | 9.787 | 9.806 | 9.474 | 9.971 | 177,856 | 9.6245 | -1.85% |
| 2024-06-11 | 0 | 10.84 | 10.84 | 11.12 | 9.910 | 10.86 | 173,000 | 1,790,032 | 10.347 | 9.971 | 9.971 | 10.23 | 9.116 | 9.990 | 188,075 | 9.5177 | 6.90% |
| 2024-06-07 | 0 | 10.14 | 10.12 | 10.28 | 10.02 | 10.30 | 23,400 | 237,796 | 10.162 | 9.327 | 9.309 | 9.456 | 9.217 | 9.474 | 25,439 | 9.3477 | -2.50% |
| 2024-06-06 | 0 | 10.40 | 10.40 | 10.42 | 9.920 | 10.42 | 134,200 | 1,371,830 | 10.222 | 9.566 | 9.566 | 9.585 | 9.125 | 9.585 | 145,894 | 9.4029 | 2.77% |
| 2024-06-05 | 0 | 10.12 | 10.04 | 10.12 | 10.04 | 10.20 | 33,800 | 340,952 | 10.087 | 9.309 | 9.235 | 9.309 | 9.235 | 9.382 | 36,745 | 9.2788 | -0.98% |
| 2024-06-04 | 0 | 10.22 | 10.22 | 10.28 | 10.12 | 10.30 | 58,400 | 596,300 | 10.211 | 9.401 | 9.401 | 9.456 | 9.309 | 9.474 | 63,489 | 9.3922 | -0.78% |
| 2024-06-03 | 0 | 10.30 | 10.26 | 10.38 | 10.16 | 10.48 | 52,000 | 535,312 | 10.294 | 9.474 | 9.438 | 9.548 | 9.346 | 9.640 | 56,531 | 9.4693 | 0.19% |
| 2024-05-31 | 0 | 10.28 | 10.22 | 10.28 | 10.18 | 10.50 | 87,000 | 897,108 | 10.312 | 9.456 | 9.401 | 9.456 | 9.364 | 9.658 | 94,581 | 9.4851 | 0.78% |
| 2024-05-30 | 0 | 10.20 | 10.16 | 10.28 | 10.04 | 10.48 | 213,200 | 2,189,064 | 10.268 | 9.382 | 9.346 | 9.456 | 9.235 | 9.640 | 231,778 | 9.4447 | 0.79% |
| 2024-05-29 | 0 | 10.12 | 10.12 | 10.26 | 10.10 | 10.34 | 134,400 | 1,371,992 | 10.208 | 9.309 | 9.309 | 9.438 | 9.290 | 9.511 | 146,111 | 9.3900 | -2.32% |
| 2024-05-28 | 0 | 10.36 | 10.32 | 10.36 | 10.36 | 10.62 | 129,000 | 1,351,056 | 10.473 | 9.530 | 9.493 | 9.530 | 9.530 | 9.769 | 140,241 | 9.6338 | -0.58% |
| 2024-05-27 | 0 | 10.42 | 10.42 | 10.46 | 10.20 | 11.08 | 340,400 | 3,574,600 | 10.501 | 9.585 | 9.585 | 9.622 | 9.382 | 10.19 | 370,062 | 9.6595 | -4.23% |
| 2024-05-24 | 0 | 10.88 | 10.88 | 10.90 | 10.86 | 11.48 | 358,800 | 3,986,696 | 11.111 | 10.01 | 10.01 | 10.03 | 9.990 | 10.56 | 390,065 | 10.221 | -3.37% |
| 2024-05-23 | 0 | 11.26 | 11.16 | 11.26 | 10.40 | 11.50 | 244,600 | 2,748,440 | 11.236 | 10.36 | 10.27 | 10.36 | 9.566 | 10.58 | 265,914 | 10.336 | -2.09% |
| 2024-05-22 | 0 | 11.50 | 11.50 | 11.54 | 10.92 | 11.80 | 442,300 | 5,108,136 | 11.549 | 10.58 | 10.58 | 10.62 | 10.04 | 10.85 | 480,841 | 10.623 | 4.55% |
| 2024-05-21 | 0 | 11.00 | 11.00 | 11.06 | 10.42 | 11.10 | 235,800 | 2,549,220 | 10.811 | 10.12 | 10.12 | 10.17 | 9.585 | 10.21 | 256,347 | 9.9444 | 2.61% |
| 2024-05-20 | 0 | 10.72 | 10.72 | 10.88 | 10.40 | 10.92 | 282,800 | 3,029,828 | 10.714 | 9.861 | 9.861 | 10.01 | 9.566 | 10.04 | 307,443 | 9.8549 | 0.94% |
| 2024-05-17 | 0 | 10.62 | 10.62 | 10.66 | 10.30 | 10.80 | 279,410 | 2,962,179 | 10.602 | 9.769 | 9.769 | 9.806 | 9.474 | 9.934 | 303,757 | 9.7518 | 1.92% |
| 2024-05-16 | 0 | 10.42 | 10.40 | 10.42 | 9.630 | 10.54 | 556,000 | 5,551,772 | 9.9852 | 9.585 | 9.566 | 9.585 | 8.858 | 9.695 | 604,449 | 9.1849 | 1.76% |
| 2024-05-14 | 0 | 10.24 | 10.22 | 10.24 | 10.20 | 10.48 | 180,800 | 1,852,760 | 10.248 | 9.419 | 9.401 | 9.419 | 9.382 | 9.640 | 196,554 | 9.4262 | -2.48% |
| 2024-05-13 | 0 | 10.50 | 10.40 | 10.50 | 10.36 | 10.66 | 180,800 | 1,886,736 | 10.435 | 9.658 | 9.566 | 9.658 | 9.530 | 9.806 | 196,554 | 9.5990 | -1.50% |
| 2024-05-10 | 0 | 10.66 | 10.64 | 10.68 | 10.44 | 11.10 | 388,800 | 4,151,224 | 10.677 | 9.806 | 9.787 | 9.824 | 9.603 | 10.21 | 422,679 | 9.8212 | -3.96% |
| 2024-05-09 | 0 | 11.10 | 11.10 | 11.18 | 10.94 | 11.40 | 377,200 | 4,198,668 | 11.131 | 10.21 | 10.21 | 10.28 | 10.06 | 10.49 | 410,068 | 10.239 | -2.63% |
| 2024-05-08 | 0 | 11.40 | 11.40 | 11.46 | 11.24 | 11.44 | 124,000 | 1,403,684 | 11.320 | 10.49 | 10.49 | 10.54 | 10.34 | 10.52 | 134,805 | 10.413 | -0.35% |
| 2024-05-07 | 0 | 11.44 | 11.44 | 11.48 | 11.38 | 11.78 | 140,800 | 1,622,436 | 11.523 | 10.52 | 10.52 | 10.56 | 10.47 | 10.84 | 153,069 | 10.599 | -1.72% |
| 2024-05-06 | 0 | 11.64 | 11.62 | 11.72 | 11.52 | 11.90 | 190,800 | 2,220,252 | 11.637 | 10.71 | 10.69 | 10.78 | 10.60 | 10.95 | 207,426 | 10.704 | -1.69% |
| 2024-05-03 | 0 | 11.84 | 11.84 | 11.94 | 11.74 | 12.14 | 372,400 | 4,439,848 | 11.922 | 10.89 | 10.89 | 10.98 | 10.80 | 11.17 | 404,850 | 10.967 | 1.54% |
| 2024-05-02 | 0 | 11.66 | 11.64 | 11.66 | 11.30 | 11.72 | 1,261,800 | 14,796,006 | 11.726 | 10.73 | 10.71 | 10.73 | 10.39 | 10.78 | 1,371,750 | 10.786 | 1.92% |
| 2024-04-30 | 0 | 11.44 | 11.44 | 11.50 | 11.12 | 11.56 | 480,800 | 5,471,884 | 11.381 | 10.52 | 10.52 | 10.58 | 10.23 | 10.63 | 522,696 | 10.469 | 1.24% |
| 2024-04-29 | 0 | 11.30 | 11.30 | 11.38 | 11.00 | 11.82 | 1,015,400 | 11,538,907 | 11.364 | 10.39 | 10.39 | 10.47 | 10.12 | 10.87 | 1,103,880 | 10.453 | -4.40% |
| 2024-04-26 | 0 | 11.82 | 11.80 | 11.94 | 11.50 | 12.24 | 942,800 | 11,164,544 | 11.842 | 10.87 | 10.85 | 10.98 | 10.58 | 11.26 | 1,024,953 | 10.893 | -1.50% |
| 2024-04-25 | 0 | 12.00 | 12.00 | 12.10 | 11.42 | 12.46 | 1,079,300 | 13,181,486 | 12.213 | 11.04 | 11.04 | 11.13 | 10.50 | 11.46 | 1,173,348 | 11.234 | 3.45% |
| 2024-04-24 | 0 | 11.60 | 11.60 | 11.68 | 11.30 | 12.60 | 3,017,800 | 35,396,418 | 11.729 | 10.67 | 10.67 | 10.74 | 10.39 | 11.59 | 3,280,764 | 10.789 | -9.37% |
| 2024-04-23 | 0 | 12.80 | 12.72 | 12.80 | 10.80 | 15.74 | 16,394,628 | 210,907,779 | 12.864 | 11.77 | 11.70 | 11.77 | 9.934 | 14.48 | 17,823,217 | 11.833 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy