Mobvoi Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02438  2024-04-24    
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 0.560 0.550 0.560 0.520 0.580 4,647,000 2,516,040 0.5414 0.560 0.550 0.560 0.520 0.580 4,647,000 0.5414 3.70%
2025-12-30 0 0.540 0.530 0.540 0.530 0.550 2,079,000 1,111,870 0.5348 0.540 0.530 0.540 0.530 0.550 2,079,000 0.5348 1.89%
2025-12-29 0 0.530 0.530 0.540 0.520 0.540 2,726,000 1,456,490 0.5343 0.530 0.530 0.540 0.520 0.540 2,726,000 0.5343 1.92%
2025-12-24 0 0.520 0.510 0.520 0.510 0.530 1,850,000 960,320 0.5191 0.520 0.510 0.520 0.510 0.530 1,850,000 0.5191 0.00%
2025-12-23 0 0.520 0.520 0.530 0.520 0.540 2,370,100 1,252,330 0.5284 0.520 0.520 0.530 0.520 0.540 2,370,100 0.5284 -1.89%
2025-12-22 0 0.530 0.530 0.540 0.530 0.560 4,663,100 2,542,884 0.5453 0.530 0.530 0.540 0.530 0.560 4,663,100 0.5453 -3.64%
2025-12-19 0 0.550 0.540 0.550 0.530 0.550 2,225,000 1,208,480 0.5431 0.550 0.540 0.550 0.530 0.550 2,225,000 0.5431 3.77%
2025-12-18 0 0.530 0.530 0.540 0.530 0.560 2,835,000 1,534,220 0.5412 0.530 0.530 0.540 0.530 0.560 2,835,000 0.5412 -3.64%
2025-12-17 0 0.550 0.550 0.570 0.530 0.560 1,962,000 1,079,170 0.5500 0.550 0.550 0.570 0.530 0.560 1,962,000 0.5500 1.85%
2025-12-16 0 0.540 0.530 0.540 0.530 0.550 3,017,000 1,628,830 0.5399 0.540 0.530 0.540 0.530 0.550 3,017,000 0.5399 -1.82%
2025-12-15 0 0.550 0.550 0.560 0.550 0.570 1,342,000 748,240 0.5576 0.550 0.550 0.560 0.550 0.570 1,342,000 0.5576 -3.51%
2025-12-12 0 0.570 0.560 0.570 0.550 0.570 1,401,000 785,500 0.5607 0.570 0.560 0.570 0.550 0.570 1,401,000 0.5607 3.64%
2025-12-11 0 0.550 0.540 0.550 0.540 0.570 1,162,000 647,840 0.5575 0.550 0.540 0.550 0.540 0.570 1,162,000 0.5575 0.00%
2025-12-10 0 0.550 0.540 0.550 0.530 0.590 5,367,000 2,949,080 0.5495 0.550 0.540 0.550 0.530 0.590 5,367,000 0.5495 0.00%
2025-12-09 0 0.550 0.540 0.550 0.530 0.580 5,853,000 3,263,940 0.5577 0.550 0.540 0.550 0.530 0.580 5,853,000 0.5577 1.85%
2025-12-08 0 0.540 0.530 0.540 0.530 0.550 3,089,000 1,654,790 0.5357 0.540 0.530 0.540 0.530 0.550 3,089,000 0.5357 0.00%
2025-12-05 0 0.540 0.530 0.540 0.530 0.550 2,414,000 1,298,420 0.5379 0.540 0.530 0.540 0.530 0.550 2,414,000 0.5379 -1.82%
2025-12-04 0 0.550 0.540 0.550 0.540 0.560 1,389,000 764,240 0.5502 0.550 0.540 0.550 0.540 0.560 1,389,000 0.5502 0.00%
2025-12-03 0 0.550 0.550 0.560 0.550 0.590 6,842,000 3,841,210 0.5614 0.550 0.550 0.560 0.550 0.590 6,842,000 0.5614 -5.17%
2025-12-02 0 0.580 0.570 0.580 0.550 0.610 4,867,000 2,795,450 0.5744 0.580 0.570 0.580 0.550 0.610 4,867,000 0.5744 1.75%
2025-12-01 0 0.570 0.560 0.570 0.560 0.630 5,223,000 2,987,720 0.5720 0.570 0.560 0.570 0.560 0.630 5,223,000 0.5720 -1.72%
2025-11-28 0 0.580 0.570 0.580 0.560 0.610 3,887,000 2,255,360 0.5802 0.580 0.570 0.580 0.560 0.610 3,887,000 0.5802 -4.92%
2025-11-27 0 0.610 0.600 0.610 0.580 0.610 1,745,000 1,040,620 0.5963 0.610 0.600 0.610 0.580 0.610 1,745,000 0.5963 1.67%
2025-11-26 0 0.600 0.590 0.600 0.570 0.610 6,805,000 4,042,010 0.5940 0.600 0.590 0.600 0.570 0.610 6,805,000 0.5940 7.14%
2025-11-25 0 0.560 0.550 0.560 0.550 0.570 3,995,000 2,252,410 0.5638 0.560 0.550 0.560 0.550 0.570 3,995,000 0.5638 3.70%
2025-11-24 0 0.540 0.540 0.550 0.540 0.610 3,626,000 2,006,530 0.5534 0.540 0.540 0.550 0.540 0.610 3,626,000 0.5534 0.00%
2025-11-21 0 0.540 0.520 0.530 0.510 0.550 5,471,000 2,886,040 0.5275 0.540 0.520 0.530 0.510 0.550 5,471,000 0.5275 -1.82%
2025-11-20 0 0.550 0.540 0.550 0.520 0.620 25,234,000 13,933,450 0.5522 0.550 0.540 0.550 0.520 0.620 25,234,000 0.5522 -9.84%
2025-11-19 0 0.610 0.600 0.610 0.590 0.650 6,694,000 4,071,160 0.6082 0.610 0.600 0.610 0.590 0.650 6,694,000 0.6082 -1.61%
2025-11-18 0 0.620 0.610 0.620 0.610 0.670 8,191,000 5,154,320 0.6293 0.620 0.610 0.620 0.610 0.670 8,191,000 0.6293 -6.06%
2025-11-17 0 0.660 0.650 0.660 0.650 0.690 4,167,000 2,777,530 0.6666 0.660 0.650 0.660 0.650 0.690 4,167,000 0.6666 -2.94%
2025-11-14 0 0.680 0.670 0.680 0.650 0.690 9,480,000 6,366,510 0.6716 0.680 0.670 0.680 0.650 0.690 9,480,000 0.6716 3.03%
2025-11-13 0 0.660 0.660 0.670 0.650 0.670 4,777,000 3,151,090 0.6596 0.660 0.660 0.670 0.650 0.670 4,777,000 0.6596 -2.94%
2025-11-12 0 0.680 0.660 0.680 0.650 0.680 5,225,000 3,496,970 0.6693 0.680 0.660 0.680 0.650 0.680 5,225,000 0.6693 3.03%
2025-11-11 0 0.660 0.650 0.660 0.650 0.680 2,526,000 1,672,350 0.6621 0.660 0.650 0.660 0.650 0.680 2,526,000 0.6621 -1.49%
2025-11-10 0 0.670 0.660 0.670 0.660 0.710 4,441,000 3,019,680 0.6800 0.670 0.660 0.670 0.660 0.710 4,441,000 0.6800 1.52%
2025-11-07 0 0.660 0.650 0.660 0.630 0.690 5,690,000 3,723,450 0.6544 0.660 0.650 0.660 0.630 0.690 5,690,000 0.6544 -1.49%
2025-11-06 0 0.670 0.660 0.670 0.650 0.690 4,721,000 3,152,090 0.6677 0.670 0.660 0.670 0.650 0.690 4,721,000 0.6677 1.52%
2025-11-05 0 0.660 0.660 0.670 0.650 0.700 4,696,000 3,110,170 0.6623 0.660 0.660 0.670 0.650 0.700 4,696,000 0.6623 -1.49%
2025-11-04 0 0.670 0.670 0.680 0.630 0.720 12,334,000 8,404,030 0.6814 0.670 0.670 0.680 0.630 0.720 12,334,000 0.6814 4.69%
2025-11-03 0 0.640 0.630 0.640 0.630 0.650 2,234,000 1,426,430 0.6385 0.640 0.630 0.640 0.630 0.650 2,234,000 0.6385 3.23%
2025-10-31 0 0.620 0.610 0.630 0.620 0.650 4,355,000 2,746,930 0.6308 0.620 0.610 0.630 0.620 0.650 4,355,000 0.6308 0.00%
2025-10-30 0 0.620 0.620 0.630 0.620 0.660 4,481,000 2,855,730 0.6373 0.620 0.620 0.630 0.620 0.660 4,481,000 0.6373 -3.12%
2025-10-28 0 0.640 0.640 0.650 0.640 0.670 6,075,000 3,919,580 0.6452 0.640 0.640 0.650 0.640 0.670 6,075,000 0.6452 -4.48%
2025-10-27 0 0.670 0.660 0.670 0.650 0.680 7,097,000 4,687,210 0.6604 0.670 0.660 0.670 0.650 0.680 7,097,000 0.6604 3.08%
2025-10-24 0 0.650 0.640 0.650 0.640 0.670 3,362,000 2,203,670 0.6555 0.650 0.640 0.650 0.640 0.670 3,362,000 0.6555 0.00%
2025-10-23 0 0.650 0.650 0.660 0.630 0.660 5,869,000 3,775,180 0.6432 0.650 0.650 0.660 0.630 0.660 5,869,000 0.6432 -1.52%
2025-10-22 0 0.660 0.660 0.670 0.660 0.680 2,170,000 1,442,380 0.6647 0.660 0.660 0.670 0.660 0.680 2,170,000 0.6647 -1.49%
2025-10-21 0 0.670 0.670 0.680 0.670 0.690 3,650,000 2,465,560 0.6755 0.670 0.670 0.680 0.670 0.690 3,650,000 0.6755 0.00%
2025-10-20 0 0.670 0.660 0.670 0.660 0.680 2,422,000 1,616,040 0.6672 0.670 0.660 0.670 0.660 0.680 2,422,000 0.6672 3.08%
2025-10-17 0 0.650 0.650 0.660 0.650 0.690 8,445,000 5,642,220 0.6681 0.650 0.650 0.660 0.650 0.690 8,445,000 0.6681 -4.41%
2025-10-16 0 0.680 0.680 0.690 0.680 0.710 3,695,000 2,545,350 0.6889 0.680 0.680 0.690 0.680 0.710 3,695,000 0.6889 -2.86%
2025-10-15 0 0.700 0.690 0.700 0.680 0.720 9,615,000 6,728,540 0.6998 0.700 0.690 0.700 0.680 0.720 9,615,000 0.6998 2.94%
2025-10-14 0 0.680 0.670 0.680 0.670 0.730 10,902,000 7,541,530 0.6918 0.680 0.670 0.680 0.670 0.730 10,902,000 0.6918 -2.86%
2025-10-13 0 0.700 0.700 0.710 0.650 0.710 14,587,000 9,954,660 0.6824 0.700 0.700 0.710 0.650 0.710 14,587,000 0.6824 -2.78%
2025-10-10 0 0.720 0.720 0.730 0.710 0.760 9,230,000 6,757,210 0.7321 0.720 0.720 0.730 0.710 0.760 9,230,000 0.7321 -4.00%
2025-10-09 0 0.750 0.750 0.760 0.730 0.790 16,885,000 12,824,690 0.7595 0.750 0.750 0.760 0.730 0.790 16,885,000 0.7595 -3.85%
2025-10-08 0 0.780 0.780 0.800 0.760 0.830 20,233,000 16,110,110 0.7962 0.780 0.780 0.800 0.760 0.830 20,233,000 0.7962 -1.27%
2025-10-06 0 0.790 0.790 0.800 0.760 0.840 16,023,000 12,637,970 0.7887 0.790 0.790 0.800 0.760 0.840 16,023,000 0.7887 -2.47%
2025-10-03 0 0.810 0.800 0.810 0.790 0.880 32,940,000 27,483,940 0.8344 0.810 0.800 0.810 0.790 0.880 32,940,000 0.8344 -8.99%
2025-10-02 0 0.890 0.880 0.890 0.680 0.900 81,428,000 66,475,640 0.8164 0.890 0.880 0.890 0.680 0.900 81,428,000 0.8164 25.35%
2025-09-30 0 0.710 0.700 0.710 0.700 0.740 12,901,000 9,259,310 0.7177 0.710 0.700 0.710 0.700 0.740 12,901,000 0.7177 2.90%
2025-09-29 0 0.690 0.690 0.700 0.690 0.750 14,870,000 10,589,590 0.7121 0.690 0.690 0.700 0.690 0.750 14,870,000 0.7121 0.00%
2025-09-26 0 0.690 0.680 0.690 0.650 0.690 3,840,000 2,582,460 0.6725 0.690 0.680 0.690 0.650 0.690 3,840,000 0.6725 2.99%
2025-09-25 0 0.670 0.670 0.680 0.660 0.690 10,677,000 7,204,620 0.6748 0.670 0.670 0.680 0.660 0.690 10,677,000 0.6748 1.52%
2025-09-24 0 0.660 0.660 0.670 0.660 0.730 22,242,000 15,414,010 0.6930 0.660 0.660 0.670 0.660 0.730 22,242,000 0.6930 -5.71%
2025-09-23 0 0.700 0.690 0.700 0.670 0.720 6,312,000 4,363,770 0.6913 0.700 0.690 0.700 0.670 0.720 6,312,000 0.6913 0.00%
2025-09-22 0 0.700 0.700 0.710 0.680 0.740 19,366,000 13,448,950 0.6945 0.700 0.700 0.710 0.680 0.740 19,366,000 0.6945 -4.11%
2025-09-19 0 0.730 0.730 0.740 0.720 0.760 7,492,000 5,488,820 0.7326 0.730 0.730 0.740 0.720 0.760 7,492,000 0.7326 -2.67%
2025-09-18 0 0.750 0.740 0.750 0.690 0.780 24,410,000 18,022,010 0.7383 0.750 0.740 0.750 0.690 0.780 24,410,000 0.7383 8.70%
2025-09-17 0 0.690 0.690 0.700 0.680 0.740 21,691,218 15,424,209 0.7111 0.690 0.690 0.700 0.680 0.740 21,691,218 0.7111 -4.17%
2025-09-16 0 0.720 0.720 0.730 0.700 0.800 28,706,300 21,276,528 0.7412 0.720 0.720 0.730 0.700 0.800 28,706,300 0.7412 -7.69%
2025-09-15 0 0.780 0.780 0.790 0.720 0.800 34,950,000 26,608,000 0.7613 0.780 0.780 0.790 0.720 0.800 34,950,000 0.7613 2.63%
2025-09-12 0 0.760 0.750 0.760 0.610 0.760 47,116,000 32,842,870 0.6971 0.760 0.750 0.760 0.610 0.760 47,116,000 0.6971 20.63%
2025-09-11 0 0.630 0.630 0.640 0.620 0.690 23,988,000 15,561,680 0.6487 0.630 0.630 0.640 0.620 0.690 23,988,000 0.6487 -3.08%
2025-09-10 0 0.650 0.650 0.660 0.570 0.670 25,414,000 15,555,180 0.6121 0.650 0.650 0.660 0.570 0.670 25,414,000 0.6121 14.04%
2025-09-09 0 0.570 0.560 0.570 0.560 0.600 15,444,000 8,755,000 0.5669 0.570 0.560 0.570 0.560 0.600 15,444,000 0.5669 -3.39%
2025-09-08 0 0.590 0.590 0.600 0.580 0.620 8,713,000 5,168,640 0.5932 0.590 0.590 0.600 0.580 0.620 8,713,000 0.5932 -3.28%
2025-09-05 0 0.610 0.610 0.620 0.580 0.640 20,376,000 12,463,460 0.6117 0.610 0.610 0.620 0.580 0.640 20,376,000 0.6117 5.17%
2025-09-04 0 0.580 0.570 0.580 0.570 0.630 12,676,000 7,527,340 0.5938 0.580 0.570 0.580 0.570 0.630 12,676,000 0.5938 -4.92%
2025-09-03 0 0.610 0.610 0.620 0.610 0.670 11,140,000 6,984,710 0.6270 0.610 0.610 0.620 0.610 0.670 11,140,000 0.6270 -7.58%
2025-09-02 0 0.660 0.650 0.660 0.630 0.670 10,974,000 7,152,820 0.6518 0.660 0.650 0.660 0.630 0.670 10,974,000 0.6518 1.54%
2025-09-01 0 0.650 0.640 0.650 0.640 0.690 12,571,000 8,196,930 0.6521 0.650 0.640 0.650 0.640 0.690 12,571,000 0.6521 -4.41%
2025-08-29 0 0.680 0.670 0.680 0.650 0.700 17,754,000 11,944,880 0.6728 0.680 0.670 0.680 0.650 0.700 17,754,000 0.6728 3.03%
2025-08-28 0 0.660 0.660 0.670 0.640 0.710 17,809,000 11,858,660 0.6659 0.660 0.660 0.670 0.640 0.710 17,809,000 0.6659 -4.35%
2025-08-27 0 0.690 0.680 0.690 0.680 0.750 21,221,000 15,006,220 0.7071 0.690 0.680 0.690 0.680 0.750 21,221,000 0.7071 2.99%
2025-08-26 0 0.670 0.670 0.680 0.660 0.760 30,378,000 21,328,840 0.7021 0.670 0.670 0.680 0.660 0.760 30,378,000 0.7021 -1.47%
2025-08-25 0 0.680 0.680 0.690 0.660 0.760 40,009,000 27,592,690 0.6897 0.680 0.680 0.690 0.660 0.760 40,009,000 0.6897 -8.11%
2025-08-22 0 0.740 0.730 0.740 0.700 0.890 43,018,000 33,402,620 0.7765 0.740 0.730 0.740 0.700 0.890 43,018,000 0.7765 -11.90%
2025-08-21 0 0.840 0.840 0.850 0.810 0.860 9,097,000 7,567,420 0.8319 0.840 0.840 0.850 0.810 0.860 9,097,000 0.8319 -2.33%
2025-08-20 0 0.860 0.850 0.860 0.760 0.870 29,850,000 24,627,950 0.8251 0.860 0.850 0.860 0.760 0.870 29,850,000 0.8251 10.26%
2025-08-19 0 0.780 0.770 0.780 0.740 0.800 16,849,000 12,846,320 0.7624 0.780 0.770 0.780 0.740 0.800 16,849,000 0.7624 -2.50%
2025-08-18 0 0.800 0.790 0.800 0.750 0.830 26,120,000 20,853,980 0.7984 0.800 0.790 0.800 0.750 0.830 26,120,000 0.7984 6.67%
2025-08-15 0 0.750 0.750 0.760 0.750 0.820 28,783,000 22,271,700 0.7738 0.750 0.750 0.760 0.750 0.820 28,783,000 0.7738 -7.41%
2025-08-14 0 0.810 0.800 0.810 0.750 0.830 37,878,000 29,744,450 0.7853 0.810 0.800 0.810 0.750 0.830 37,878,000 0.7853 -2.41%
2025-08-13 0 0.830 0.830 0.840 0.810 0.960 44,115,000 38,079,460 0.8632 0.830 0.830 0.840 0.810 0.960 44,115,000 0.8632 -10.75%
2025-08-12 0 0.930 0.930 0.940 0.910 0.990 20,464,000 19,495,795 0.9527 0.930 0.930 0.940 0.910 0.990 20,464,000 0.9527 2.20%
2025-08-11 0 0.910 0.910 0.920 0.890 0.960 12,147,000 11,245,120 0.9258 0.910 0.910 0.920 0.890 0.960 12,147,000 0.9258 -3.19%
2025-08-08 0 0.940 0.930 0.940 0.840 0.960 39,484,500 34,819,995 0.8819 0.940 0.930 0.940 0.840 0.960 39,484,500 0.8819 0.00%
2025-08-07 0 0.940 0.930 0.940 0.920 1.000 27,053,000 25,817,660 0.9543 0.940 0.930 0.940 0.920 1.000 27,053,000 0.9543 2.17%
2025-08-06 0 0.920 0.910 0.920 0.910 1.040 36,340,000 35,155,910 0.9674 0.920 0.910 0.920 0.910 1.040 36,340,000 0.9674 1.10%
2025-08-05 0 0.910 0.900 0.910 0.860 0.950 46,105,792 41,490,710 0.8999 0.910 0.900 0.910 0.860 0.950 46,105,792 0.8999 -1.09%
2025-08-04 0 0.920 0.920 0.930 0.700 0.950 82,470,000 69,453,490 0.8422 0.920 0.920 0.930 0.700 0.950 82,470,000 0.8422 17.95%
2025-08-01 0 0.780 0.780 0.790 0.760 1.030 171,553,000 157,458,762 0.9178 0.780 0.780 0.790 0.760 1.030 171,553,000 0.9178 -7.14%
2025-07-31 0 0.840 0.840 0.850 0.680 0.890 175,436,450 140,100,294 0.7986 0.840 0.840 0.850 0.680 0.890 175,436,450 0.7986 9.09%
2025-07-30 0 0.770 0.760 0.770 0.460 0.810 218,757,141 141,981,538 0.6490 0.770 0.760 0.770 0.460 0.810 218,757,141 0.6490 63.83%
2025-07-29 0 0.470 0.470 0.480 0.455 0.550 71,390,000 34,987,890 0.4901 0.470 0.470 0.480 0.455 0.550 71,390,000 0.4901 -6.00%
2025-07-28 0 0.500 0.495 0.500 0.400 0.510 95,541,000 44,848,740 0.4694 0.500 0.495 0.500 0.400 0.510 95,541,000 0.4694 26.58%
2025-07-25 0 0.395 0.395 0.400 0.385 0.400 2,472,000 963,730 0.3899 0.395 0.395 0.400 0.385 0.400 2,472,000 0.3899 1.28%
2025-07-24 0 0.390 0.390 0.395 0.390 0.405 3,895,000 1,546,265 0.3970 0.390 0.390 0.395 0.390 0.405 3,895,000 0.3970 -1.27%
2025-07-23 0 0.395 0.395 0.400 0.385 0.400 2,882,000 1,133,330 0.3932 0.395 0.395 0.400 0.385 0.400 2,882,000 0.3932 0.00%
2025-07-22 0 0.395 0.390 0.395 0.380 0.430 6,544,000 2,613,135 0.3993 0.395 0.390 0.395 0.380 0.430 6,544,000 0.3993 -3.66%
2025-07-21 0 0.410 0.405 0.410 0.395 0.430 15,393,000 6,337,110 0.4117 0.410 0.405 0.410 0.395 0.430 15,393,000 0.4117 3.80%
2025-07-18 0 0.395 0.390 0.395 0.375 0.395 6,629,000 2,574,590 0.3884 0.395 0.390 0.395 0.375 0.395 6,629,000 0.3884 3.95%
2025-07-17 0 0.380 0.375 0.385 0.375 0.385 1,959,000 744,800 0.3802 0.380 0.375 0.385 0.375 0.385 1,959,000 0.3802 1.33%
2025-07-16 0 0.375 0.370 0.385 0.370 0.385 1,373,000 515,220 0.3753 0.375 0.370 0.385 0.370 0.385 1,373,000 0.3753 -1.32%
2025-07-15 0 0.380 0.375 0.380 0.370 0.380 2,540,000 954,580 0.3758 0.380 0.375 0.380 0.370 0.380 2,540,000 0.3758 1.33%
2025-07-14 0 0.375 0.375 0.380 0.355 0.390 6,228,000 2,348,980 0.3772 0.375 0.375 0.380 0.355 0.390 6,228,000 0.3772 4.17%
2025-07-11 0 0.360 0.360 0.365 0.350 0.365 3,550,000 1,270,270 0.3578 0.360 0.360 0.365 0.350 0.365 3,550,000 0.3578 -1.37%
2025-07-10 0 0.365 0.355 0.365 0.355 0.365 2,116,000 761,135 0.3597 0.365 0.355 0.365 0.355 0.365 2,116,000 0.3597 -1.35%
2025-07-09 0 0.370 0.365 0.370 0.355 0.375 2,192,000 798,820 0.3644 0.370 0.365 0.370 0.355 0.375 2,192,000 0.3644 1.37%
2025-07-08 0 0.365 0.365 0.370 0.365 0.370 931,000 341,270 0.3666 0.365 0.365 0.370 0.365 0.370 931,000 0.3666 -1.35%
2025-07-07 0 0.370 0.360 0.370 0.360 0.370 1,242,000 449,785 0.3621 0.370 0.360 0.370 0.360 0.370 1,242,000 0.3621 0.00%
2025-07-04 0 0.370 0.365 0.375 0.355 0.375 3,092,000 1,124,295 0.3636 0.370 0.365 0.375 0.355 0.375 3,092,000 0.3636 0.00%
2025-07-03 0 0.370 0.365 0.370 0.365 0.380 2,278,000 845,430 0.3711 0.370 0.365 0.370 0.365 0.380 2,278,000 0.3711 -2.63%
2025-07-02 0 0.380 0.380 0.385 0.375 0.385 3,280,000 1,248,350 0.3806 0.380 0.380 0.385 0.375 0.385 3,280,000 0.3806 0.00%
2025-06-30 0 0.380 0.380 0.390 0.380 0.405 6,003,000 2,349,780 0.3914 0.380 0.380 0.390 0.380 0.405 6,003,000 0.3914 -2.56%
2025-06-27 0 0.390 0.385 0.390 0.365 0.405 9,721,000 3,801,395 0.3910 0.390 0.385 0.390 0.365 0.405 9,721,000 0.3910 6.85%
2025-06-26 0 0.365 0.360 0.365 0.350 0.360 2,724,000 973,475 0.3574 0.365 0.360 0.365 0.350 0.360 2,724,000 0.3574 1.39%
2025-06-25 0 0.360 0.360 0.365 0.345 0.365 1,937,000 681,870 0.3520 0.360 0.360 0.365 0.345 0.365 1,937,000 0.3520 1.41%
2025-06-24 0 0.355 0.350 0.355 0.345 0.355 1,165,000 408,175 0.3504 0.355 0.350 0.355 0.345 0.355 1,165,000 0.3504 2.90%
2025-06-23 0 0.345 0.340 0.345 0.340 0.350 2,570,000 881,005 0.3428 0.345 0.340 0.345 0.340 0.350 2,570,000 0.3428 0.00%
2025-06-20 0 0.345 0.345 0.350 0.345 0.355 1,306,000 455,310 0.3486 0.345 0.345 0.350 0.345 0.355 1,306,000 0.3486 -2.82%
2025-06-19 0 0.355 0.350 0.355 0.345 0.370 1,908,000 673,340 0.3529 0.355 0.350 0.355 0.345 0.370 1,908,000 0.3529 -4.05%
2025-06-18 0 0.370 0.360 0.370 0.360 0.375 1,972,000 717,400 0.3638 0.370 0.360 0.370 0.360 0.375 1,972,000 0.3638 0.00%
2025-06-17 0 0.370 0.370 0.375 0.365 0.375 3,011,000 1,113,715 0.3699 0.370 0.370 0.375 0.365 0.375 3,011,000 0.3699 -1.33%
2025-06-16 0 0.375 0.370 0.375 0.365 0.380 2,321,000 866,995 0.3735 0.375 0.370 0.375 0.365 0.380 2,321,000 0.3735 -1.32%
2025-06-13 0 0.380 0.370 0.380 0.370 0.385 1,953,000 736,175 0.3769 0.380 0.370 0.380 0.370 0.385 1,953,000 0.3769 -1.30%
2025-06-12 0 0.385 0.380 0.385 0.380 0.395 2,841,000 1,097,480 0.3863 0.385 0.380 0.385 0.380 0.395 2,841,000 0.3863 -1.28%
2025-06-11 0 0.390 0.385 0.390 0.370 0.390 3,578,000 1,361,685 0.3806 0.390 0.385 0.390 0.370 0.390 3,578,000 0.3806 4.00%
2025-06-10 0 0.375 0.375 0.385 0.370 0.385 2,946,000 1,114,750 0.3784 0.375 0.375 0.385 0.370 0.385 2,946,000 0.3784 0.00%
2025-06-09 0 0.375 0.370 0.375 0.370 0.385 1,514,000 569,510 0.3762 0.375 0.370 0.375 0.370 0.385 1,514,000 0.3762 0.00%
2025-06-06 0 0.375 0.375 0.385 0.375 0.395 1,643,000 632,450 0.3849 0.375 0.375 0.385 0.375 0.395 1,643,000 0.3849 -5.06%
2025-06-05 0 0.395 0.390 0.395 0.370 0.395 3,540,000 1,356,360 0.3832 0.395 0.390 0.395 0.370 0.395 3,540,000 0.3832 5.33%
2025-06-04 0 0.375 0.375 0.380 0.365 0.380 889,000 330,330 0.3716 0.375 0.375 0.380 0.365 0.380 889,000 0.3716 0.00%
2025-06-03 0 0.375 0.365 0.375 0.365 0.380 1,174,000 437,070 0.3723 0.375 0.365 0.375 0.365 0.380 1,174,000 0.3723 1.35%
2025-06-02 0 0.370 0.370 0.375 0.355 0.375 2,723,000 995,825 0.3657 0.370 0.370 0.375 0.355 0.375 2,723,000 0.3657 -1.33%
2025-05-30 0 0.375 0.375 0.380 0.370 0.390 2,311,000 872,145 0.3774 0.375 0.375 0.380 0.370 0.390 2,311,000 0.3774 -3.85%
2025-05-29 0 0.390 0.390 0.400 0.380 0.400 2,682,000 1,047,680 0.3906 0.390 0.390 0.400 0.380 0.400 2,682,000 0.3906 1.30%
2025-05-28 0 0.385 0.375 0.385 0.375 0.400 1,377,000 531,285 0.3858 0.385 0.375 0.385 0.375 0.400 1,377,000 0.3858 -2.53%
2025-05-27 0 0.395 0.395 0.400 0.380 0.420 4,637,000 1,843,620 0.3976 0.395 0.395 0.400 0.380 0.420 4,637,000 0.3976 1.28%
2025-05-26 0 0.390 0.380 0.390 0.365 0.390 3,545,000 1,334,380 0.3764 0.390 0.380 0.390 0.365 0.390 3,545,000 0.3764 5.41%
2025-05-23 0 0.370 0.370 0.375 0.370 0.385 4,300,000 1,615,275 0.3756 0.370 0.370 0.375 0.370 0.385 4,300,000 0.3756 -3.90%
2025-05-22 0 0.385 0.375 0.385 0.345 0.390 8,858,000 3,300,375 0.3726 0.385 0.375 0.385 0.345 0.390 8,858,000 0.3726 8.45%
2025-05-21 0 0.355 0.345 0.355 0.340 0.360 2,852,000 992,020 0.3478 0.355 0.345 0.355 0.340 0.360 2,852,000 0.3478 1.43%
2025-05-20 0 0.350 0.340 0.350 0.340 0.360 2,196,000 756,275 0.3444 0.350 0.340 0.350 0.340 0.360 2,196,000 0.3444 -2.78%
2025-05-19 0 0.360 0.350 0.360 0.340 0.360 1,110,000 386,995 0.3486 0.360 0.350 0.360 0.340 0.360 1,110,000 0.3486 1.41%
2025-05-16 0 0.355 0.355 0.365 0.350 0.360 1,168,000 416,815 0.3569 0.355 0.355 0.365 0.350 0.360 1,168,000 0.3569 -1.39%
2025-05-15 0 0.360 0.355 0.360 0.350 0.390 4,128,000 1,503,215 0.3642 0.360 0.355 0.360 0.350 0.390 4,128,000 0.3642 -4.00%
2025-05-14 0 0.375 0.375 0.380 0.360 0.380 2,058,000 767,330 0.3729 0.375 0.375 0.380 0.360 0.380 2,058,000 0.3729 2.74%
2025-05-13 0 0.365 0.360 0.365 0.360 0.380 2,554,000 941,640 0.3687 0.365 0.360 0.365 0.360 0.380 2,554,000 0.3687 -1.35%
2025-05-12 0 0.370 0.370 0.375 0.370 0.390 1,502,000 565,400 0.3764 0.370 0.370 0.375 0.370 0.390 1,502,000 0.3764 0.00%
2025-05-09 0 0.370 0.370 0.380 0.365 0.380 1,742,788 645,576 0.3704 0.370 0.370 0.380 0.365 0.380 1,742,788 0.3704 -1.33%
2025-05-08 0 0.375 0.370 0.375 0.370 0.385 1,805,000 675,030 0.3740 0.375 0.370 0.375 0.370 0.385 1,805,000 0.3740 -1.32%
2025-05-07 0 0.380 0.375 0.380 0.380 0.390 1,040,000 399,595 0.3842 0.380 0.375 0.380 0.380 0.390 1,040,000 0.3842 -2.56%
2025-05-06 0 0.390 0.385 0.390 0.380 0.395 1,503,000 576,185 0.3834 0.390 0.385 0.390 0.380 0.395 1,503,000 0.3834 0.00%
2025-05-02 0 0.390 0.385 0.395 0.380 0.395 1,919,000 744,425 0.3879 0.390 0.385 0.395 0.380 0.395 1,919,000 0.3879 -1.27%
2025-04-30 0 0.395 0.390 0.395 0.385 0.400 1,691,000 661,145 0.3910 0.395 0.390 0.395 0.385 0.400 1,691,000 0.3910 2.60%
2025-04-29 0 0.385 0.385 0.395 0.375 0.410 4,782,000 1,892,740 0.3958 0.385 0.385 0.395 0.375 0.410 4,782,000 0.3958 2.67%
2025-04-28 0 0.375 0.370 0.385 0.370 0.410 3,325,000 1,286,480 0.3869 0.375 0.370 0.385 0.370 0.410 3,325,000 0.3869 -3.85%
2025-04-25 0 0.390 0.385 0.390 0.385 0.420 7,153,000 2,862,445 0.4002 0.390 0.385 0.390 0.385 0.420 7,153,000 0.4002 -6.02%
2025-04-24 0 0.415 0.410 0.415 0.395 0.440 9,559,000 3,932,495 0.4114 0.415 0.410 0.415 0.395 0.440 9,559,000 0.4114 -3.49%
2025-04-23 0 0.430 0.425 0.430 0.340 0.490 56,458,000 24,438,040 0.4329 0.430 0.425 0.430 0.340 0.490 56,458,000 0.4329 28.36%
2025-04-22 0 0.335 0.325 0.330 0.295 0.335 1,014,000 320,795 0.3164 0.335 0.325 0.330 0.295 0.335 1,014,000 0.3164 9.84%
2025-04-17 0 0.305 0.305 0.310 0.300 0.310 941,000 286,330 0.3043 0.305 0.305 0.310 0.300 0.310 941,000 0.3043 0.00%
2025-04-16 0 0.305 0.300 0.305 0.295 0.310 845,000 252,930 0.2993 0.305 0.300 0.305 0.295 0.310 845,000 0.2993 -1.61%
2025-04-15 0 0.310 0.310 0.315 0.310 0.330 1,031,000 327,925 0.3181 0.310 0.310 0.315 0.310 0.330 1,031,000 0.3181 -3.12%
2025-04-14 0 0.320 0.320 0.325 0.315 0.330 1,807,000 590,435 0.3267 0.320 0.320 0.325 0.315 0.330 1,807,000 0.3267 4.92%
2025-04-11 0 0.305 0.305 0.310 0.300 0.315 1,281,000 395,135 0.3085 0.305 0.305 0.310 0.300 0.315 1,281,000 0.3085 1.67%
2025-04-10 0 0.300 0.295 0.300 0.300 0.325 3,160,000 987,080 0.3124 0.300 0.295 0.300 0.300 0.325 3,160,000 0.3124 -1.64%
2025-04-09 0 0.305 0.305 0.310 0.260 0.310 4,938,000 1,426,115 0.2888 0.305 0.305 0.310 0.260 0.310 4,938,000 0.2888 8.93%
2025-04-08 0 0.280 0.280 0.290 0.270 0.295 4,592,000 1,293,900 0.2818 0.280 0.280 0.290 0.270 0.295 4,592,000 0.2818 5.66%
2025-04-07 0 0.265 0.265 0.275 0.265 0.330 14,723,000 4,238,365 0.2879 0.265 0.265 0.275 0.265 0.330 14,723,000 0.2879 -24.29%
2025-04-03 0 0.350 0.345 0.350 0.345 0.370 7,388,000 2,609,075 0.3532 0.350 0.345 0.350 0.345 0.370 7,388,000 0.3532 -4.11%
2025-04-02 0 0.365 0.365 0.370 0.350 0.370 2,513,000 904,930 0.3601 0.365 0.365 0.370 0.350 0.370 2,513,000 0.3601 0.00%
2025-04-01 0 0.365 0.355 0.365 0.355 0.375 4,525,000 1,642,120 0.3629 0.365 0.355 0.365 0.355 0.375 4,525,000 0.3629 0.00%
2025-03-31 0 0.365 0.360 0.365 0.360 0.390 4,711,000 1,744,960 0.3704 0.365 0.360 0.365 0.360 0.390 4,711,000 0.3704 -6.41%
2025-03-28 0 0.390 0.385 0.390 0.385 0.405 4,794,000 1,880,945 0.3924 0.390 0.385 0.390 0.385 0.405 4,794,000 0.3924 -1.27%
2025-03-27 0 0.395 0.390 0.395 0.385 0.400 4,273,000 1,683,220 0.3939 0.395 0.390 0.395 0.385 0.400 4,273,000 0.3939 -1.25%
2025-03-26 0 0.400 0.395 0.400 0.370 0.410 7,805,000 3,029,090 0.3881 0.400 0.395 0.400 0.370 0.410 7,805,000 0.3881 6.67%
2025-03-25 0 0.375 0.370 0.375 0.365 0.395 3,628,000 1,362,160 0.3755 0.375 0.370 0.375 0.365 0.395 3,628,000 0.3755 0.00%
2025-03-24 0 0.375 0.370 0.375 0.370 0.395 4,124,000 1,574,755 0.3819 0.375 0.370 0.375 0.370 0.395 4,124,000 0.3819 -3.85%
2025-03-21 0 0.390 0.390 0.395 0.380 0.415 6,991,000 2,764,520 0.3954 0.390 0.390 0.395 0.380 0.415 6,991,000 0.3954 -2.50%
2025-03-20 0 0.400 0.400 0.405 0.400 0.425 9,703,000 3,936,795 0.4057 0.400 0.400 0.405 0.400 0.425 9,703,000 0.4057 -4.76%
2025-03-19 0 0.420 0.420 0.425 0.420 0.445 9,081,000 3,887,385 0.4281 0.420 0.420 0.425 0.420 0.445 9,081,000 0.4281 -5.62%
2025-03-18 0 0.445 0.435 0.445 0.435 0.460 5,985,000 2,679,315 0.4477 0.445 0.435 0.445 0.435 0.460 5,985,000 0.4477 1.14%
2025-03-17 0 0.440 0.440 0.445 0.435 0.455 6,357,000 2,813,050 0.4425 0.440 0.440 0.445 0.435 0.455 6,357,000 0.4425 -2.22%
2025-03-14 0 0.450 0.445 0.450 0.440 0.455 6,459,000 2,900,350 0.4490 0.450 0.445 0.450 0.440 0.455 6,459,000 0.4490 1.12%
2025-03-13 0 0.445 0.440 0.445 0.435 0.450 3,651,000 1,614,175 0.4421 0.445 0.440 0.445 0.435 0.450 3,651,000 0.4421 -1.11%
2025-03-12 0 0.450 0.445 0.450 0.440 0.475 6,917,000 3,125,060 0.4518 0.450 0.445 0.450 0.440 0.475 6,917,000 0.4518 -2.17%
2025-03-11 0 0.460 0.460 0.465 0.435 0.480 9,819,000 4,427,620 0.4509 0.460 0.460 0.465 0.435 0.480 9,819,000 0.4509 2.22%
2025-03-10 0 0.450 0.445 0.450 0.445 0.475 12,468,000 5,732,920 0.4598 0.450 0.445 0.450 0.445 0.475 12,468,000 0.4598 -3.23%
2025-03-07 0 0.465 0.465 0.475 0.465 0.500 17,439,000 8,273,700 0.4744 0.465 0.465 0.475 0.465 0.500 17,439,000 0.4744 -6.06%
2025-03-06 0 0.495 0.495 0.500 0.485 0.520 17,214,000 8,616,405 0.5005 0.495 0.495 0.500 0.485 0.520 17,214,000 0.5005 3.13%
2025-03-05 0 0.480 0.475 0.480 0.465 0.495 8,554,000 4,115,485 0.4811 0.480 0.475 0.480 0.465 0.495 8,554,000 0.4811 1.05%
2025-03-04 0 0.475 0.470 0.475 0.460 0.500 14,860,583 7,126,004 0.4795 0.475 0.470 0.475 0.460 0.500 14,860,583 0.4795 -3.06%
2025-03-03 0 0.490 0.490 0.500 0.490 0.530 7,895,000 3,985,340 0.5048 0.490 0.490 0.500 0.490 0.530 7,895,000 0.5048 -2.00%
2025-02-28 0 0.500 0.500 0.520 0.500 0.560 13,121,000 6,788,550 0.5174 0.500 0.500 0.520 0.500 0.560 13,121,000 0.5174 -10.71%
2025-02-27 0 0.560 0.560 0.570 0.540 0.610 14,804,000 8,370,360 0.5654 0.560 0.560 0.570 0.540 0.610 14,804,000 0.5654 -6.67%
2025-02-26 0 0.600 0.600 0.610 0.580 0.650 18,524,000 11,293,650 0.6097 0.600 0.600 0.610 0.580 0.650 18,524,000 0.6097 3.45%
2025-02-25 0 0.580 0.570 0.580 0.570 0.620 14,973,000 8,937,230 0.5969 0.580 0.570 0.580 0.570 0.620 14,973,000 0.5969 -6.45%
2025-02-24 0 0.620 0.620 0.630 0.600 0.680 18,219,000 11,448,230 0.6284 0.620 0.620 0.630 0.600 0.680 18,219,000 0.6284 -7.46%
2025-02-21 0 0.670 0.670 0.680 0.660 0.710 23,136,000 15,626,410 0.6754 0.670 0.670 0.680 0.660 0.710 23,136,000 0.6754 0.00%
2025-02-20 0 0.670 0.670 0.680 0.660 0.750 33,269,000 22,653,640 0.6809 0.670 0.670 0.680 0.660 0.750 33,269,000 0.6809 -9.46%
2025-02-19 0 0.740 0.740 0.750 0.720 0.820 52,927,000 40,505,850 0.7653 0.740 0.740 0.750 0.720 0.820 52,927,000 0.7653 -3.90%
2025-02-18 0 0.770 0.770 0.780 0.720 0.880 191,706,000 151,782,470 0.7917 0.770 0.770 0.780 0.720 0.880 191,706,000 0.7917 16.67%
2025-02-17 0 0.660 0.660 0.670 0.570 0.660 25,516,000 15,921,110 0.6240 0.660 0.660 0.670 0.570 0.660 25,516,000 0.6240 10.00%
2025-02-14 0 0.600 0.600 0.610 0.550 0.620 15,937,000 9,342,170 0.5862 0.600 0.600 0.610 0.550 0.620 15,937,000 0.5862 3.45%
2025-02-13 0 0.580 0.580 0.590 0.550 0.670 24,381,000 15,123,220 0.6203 0.580 0.580 0.590 0.550 0.670 24,381,000 0.6203 -7.94%
2025-02-12 0 0.630 0.620 0.630 0.620 0.670 13,601,000 8,742,480 0.6428 0.630 0.620 0.630 0.620 0.670 13,601,000 0.6428 -4.55%
2025-02-11 0 0.660 0.660 0.670 0.660 0.830 38,094,000 27,417,820 0.7197 0.660 0.660 0.670 0.660 0.830 38,094,000 0.7197 -4.35%
2025-02-10 0 0.690 0.680 0.690 0.620 0.710 26,866,000 18,054,250 0.6720 0.690 0.680 0.690 0.620 0.710 26,866,000 0.6720 11.29%
2025-02-07 0 0.620 0.620 0.630 0.560 0.650 23,202,000 14,113,570 0.6083 0.620 0.620 0.630 0.560 0.650 23,202,000 0.6083 -3.12%
2025-02-06 0 0.640 0.630 0.640 0.540 0.700 40,816,000 26,185,700 0.6416 0.640 0.630 0.640 0.540 0.700 40,816,000 0.6416 16.36%
2025-02-05 0 0.550 0.550 0.560 0.530 0.650 25,039,886 14,831,120 0.5923 0.550 0.550 0.560 0.530 0.650 25,039,886 0.5923 -15.38%
2025-02-04 0 0.650 0.640 0.650 0.485 0.650 20,512,000 11,476,635 0.5595 0.650 0.640 0.650 0.485 0.650 20,512,000 0.5595 35.42%
2025-02-03 0 0.480 0.470 0.480 0.435 0.480 3,067,000 1,414,900 0.4613 0.480 0.470 0.480 0.435 0.480 3,067,000 0.4613 3.23%
2025-01-28 0 0.465 0.460 0.465 0.450 0.475 2,067,000 946,125 0.4577 0.465 0.460 0.465 0.450 0.475 2,067,000 0.4577 -4.12%
2025-01-27 0 0.485 0.480 0.485 0.475 0.550 5,905,000 2,927,224 0.4957 0.485 0.480 0.485 0.475 0.550 5,905,000 0.4957 -6.73%
2025-01-24 0 0.520 0.500 0.520 0.445 0.560 8,211,000 4,229,665 0.5151 0.520 0.500 0.520 0.445 0.560 8,211,000 0.5151 15.56%
2025-01-23 0 0.450 0.450 0.455 0.445 0.500 4,081,000 1,908,025 0.4675 0.450 0.450 0.455 0.445 0.500 4,081,000 0.4675 -9.09%
2025-01-22 0 0.495 0.480 0.495 0.455 0.500 2,260,740 1,086,581 0.4806 0.495 0.480 0.495 0.455 0.500 2,260,740 0.4806 4.21%
2025-01-21 0 0.475 0.475 0.480 0.455 0.520 8,365,000 4,316,170 0.5160 0.475 0.475 0.480 0.455 0.520 8,365,000 0.5160 -5.00%
2025-01-20 0 0.500 0.500 0.510 0.495 0.550 3,505,000 1,804,805 0.5149 0.500 0.500 0.510 0.495 0.550 3,505,000 0.5149 -9.09%
2025-01-17 0 0.550 0.540 0.550 0.540 0.570 1,562,000 862,640 0.5523 0.550 0.540 0.550 0.540 0.570 1,562,000 0.5523 -3.51%
2025-01-16 0 0.570 0.550 0.570 0.550 0.600 1,130,000 650,230 0.5754 0.570 0.550 0.570 0.550 0.600 1,130,000 0.5754 -5.00%
2025-01-15 0 0.600 0.590 0.600 0.580 0.610 1,193,000 707,380 0.5929 0.600 0.590 0.600 0.580 0.610 1,193,000 0.5929 -1.64%
2025-01-14 0 0.610 0.600 0.610 0.580 0.610 1,322,000 784,660 0.5935 0.610 0.600 0.610 0.580 0.610 1,322,000 0.5935 0.00%
2025-01-13 0 0.610 0.600 0.610 0.590 0.650 1,778,000 1,092,470 0.6144 0.610 0.600 0.610 0.590 0.650 1,778,000 0.6144 -6.15%
2025-01-10 0 0.650 0.640 0.650 0.640 0.670 409,000 265,370 0.6488 0.650 0.640 0.650 0.640 0.670 409,000 0.6488 -4.41%
2025-01-09 0 0.680 0.650 0.680 0.660 0.680 764,000 508,040 0.6650 0.680 0.650 0.680 0.660 0.680 764,000 0.6650 0.00%
2025-01-08 0 0.680 0.670 0.680 0.670 0.690 287,000 195,700 0.6819 0.680 0.670 0.680 0.670 0.690 287,000 0.6819 -1.45%
2025-01-07 0 0.690 0.670 0.690 0.670 0.690 215,000 146,190 0.6800 0.690 0.670 0.690 0.670 0.690 215,000 0.6800 1.47%
2025-01-06 0 0.680 0.670 0.680 0.670 0.690 2,548,000 1,712,310 0.6720 0.680 0.670 0.680 0.670 0.690 2,548,000 0.6720 1.49%
2025-01-03 0 0.670 0.670 0.690 0.670 0.690 572,000 389,210 0.6804 0.670 0.670 0.690 0.670 0.690 572,000 0.6804 -2.90%
2025-01-02 0 0.690 0.680 0.690 0.660 0.690 842,000 569,410 0.6763 0.690 0.680 0.690 0.660 0.690 842,000 0.6763 4.55%
2024-12-31 0 0.660 0.660 0.670 0.660 0.710 7,545,000 5,558,080 0.7367 0.660 0.660 0.670 0.660 0.710 7,545,000 0.7367 -4.35%
2024-12-30 0 0.690 0.680 0.690 0.660 0.720 1,558,000 1,066,420 0.6845 0.690 0.680 0.690 0.660 0.720 1,558,000 0.6845 -1.43%
2024-12-27 0 0.700 0.690 0.710 0.690 0.730 2,247,000 1,585,040 0.7054 0.700 0.690 0.710 0.690 0.730 2,247,000 0.7054 -4.11%
2024-12-24 0 0.730 0.720 0.730 0.720 0.750 655,000 479,900 0.7327 0.730 0.720 0.730 0.720 0.750 655,000 0.7327 -2.67%
2024-12-23 0 0.750 0.740 0.750 0.720 0.760 1,174,000 872,850 0.7435 0.750 0.740 0.750 0.720 0.760 1,174,000 0.7435 -2.60%
2024-12-20 0 0.770 0.750 0.770 0.750 0.770 899,000 684,530 0.7614 0.770 0.750 0.770 0.750 0.770 899,000 0.7614 -1.28%
2024-12-19 0 0.780 0.760 0.780 0.750 0.780 845,000 646,680 0.7653 0.780 0.760 0.780 0.750 0.780 845,000 0.7653 -1.27%
2024-12-18 0 0.790 0.780 0.790 0.770 0.800 1,248,000 979,580 0.7849 0.790 0.780 0.790 0.770 0.800 1,248,000 0.7849 -1.25%
2024-12-17 0 0.800 0.790 0.810 0.790 0.820 1,027,000 823,260 0.8016 0.800 0.790 0.810 0.790 0.820 1,027,000 0.8016 -1.23%
2024-12-16 0 0.810 0.800 0.810 0.800 0.820 673,000 547,030 0.8128 0.810 0.800 0.810 0.800 0.820 673,000 0.8128 -2.41%
2024-12-13 0 0.830 0.810 0.830 0.810 0.840 1,515,000 1,261,010 0.8323 0.830 0.810 0.830 0.810 0.840 1,515,000 0.8323 -1.19%
2024-12-12 0 0.840 0.840 0.850 0.830 0.860 1,687,000 1,441,550 0.8545 0.840 0.840 0.850 0.830 0.860 1,687,000 0.8545 0.00%
2024-12-11 0 0.840 0.840 0.850 0.820 0.850 512,000 430,130 0.8401 0.840 0.840 0.850 0.820 0.850 512,000 0.8401 -2.33%
2024-12-10 0 0.860 0.840 0.860 0.830 0.950 2,203,000 1,914,210 0.8689 0.860 0.840 0.860 0.830 0.950 2,203,000 0.8689 -3.37%
2024-12-09 0 0.890 0.870 0.890 0.830 0.890 4,675,000 4,017,100 0.8593 0.890 0.870 0.890 0.830 0.890 4,675,000 0.8593 5.95%
2024-12-06 0 0.840 0.840 0.850 0.820 0.870 2,379,000 2,009,050 0.8445 0.840 0.840 0.850 0.820 0.870 2,379,000 0.8445 2.44%
2024-12-05 0 0.820 0.800 0.820 0.790 0.820 286,000 229,450 0.8023 0.820 0.800 0.820 0.790 0.820 286,000 0.8023 1.23%
2024-12-04 0 0.810 0.800 0.810 0.780 0.820 2,009,000 1,602,950 0.7979 0.810 0.800 0.810 0.780 0.820 2,009,000 0.7979 0.00%
2024-12-03 0 0.810 0.800 0.810 0.790 0.820 1,200,000 966,280 0.8052 0.810 0.800 0.810 0.790 0.820 1,200,000 0.8052 -1.22%
2024-12-02 0 0.820 0.820 0.830 0.810 0.840 2,262,000 1,857,600 0.8212 0.820 0.820 0.830 0.810 0.840 2,262,000 0.8212 -2.38%
2024-11-29 0 0.840 0.830 0.840 0.820 0.840 1,066,000 886,440 0.8316 0.840 0.830 0.840 0.820 0.840 1,066,000 0.8316 3.70%
2024-11-28 0 0.810 0.810 0.820 0.810 0.830 574,000 471,210 0.8209 0.810 0.810 0.820 0.810 0.830 574,000 0.8209 -2.41%
2024-11-27 0 0.830 0.830 0.850 0.800 0.850 1,173,000 964,930 0.8226 0.830 0.830 0.850 0.800 0.850 1,173,000 0.8226 1.22%
2024-11-26 0 0.820 0.820 0.840 0.790 0.850 540,000 445,230 0.8245 0.820 0.820 0.840 0.790 0.850 540,000 0.8245 -1.20%
2024-11-25 0 0.830 0.820 0.830 0.800 0.840 468,000 385,300 0.8233 0.830 0.820 0.830 0.800 0.840 468,000 0.8233 2.47%
2024-11-22 0 0.810 0.810 0.820 0.800 0.850 2,151,000 1,765,370 0.8207 0.810 0.810 0.820 0.800 0.850 2,151,000 0.8207 -5.81%
2024-11-21 0 0.860 0.840 0.860 0.840 0.890 935,000 800,820 0.8565 0.860 0.840 0.860 0.840 0.890 935,000 0.8565 -2.27%
2024-11-20 0 0.880 0.860 0.880 0.840 0.890 1,066,000 922,590 0.8655 0.880 0.860 0.880 0.840 0.890 1,066,000 0.8655 3.53%
2024-11-19 0 0.850 0.850 0.870 0.850 0.930 1,593,000 1,400,930 0.8794 0.850 0.850 0.870 0.850 0.930 1,593,000 0.8794 -5.56%
2024-11-18 0 0.900 0.900 0.930 0.890 0.980 1,876,000 1,741,420 0.9283 0.900 0.900 0.930 0.890 0.980 1,876,000 0.9283 -7.22%
2024-11-15 0 0.970 0.960 0.970 0.880 1.020 6,834,000 6,560,420 0.9600 0.970 0.960 0.970 0.880 1.020 6,834,000 0.9600 4.30%
2024-11-14 0 0.930 0.920 0.930 0.880 1.090 15,961,000 15,868,140 0.9942 0.930 0.920 0.930 0.880 1.090 15,961,000 0.9942 5.68%
2024-11-13 0 0.880 0.880 0.900 0.790 0.890 1,353,000 1,132,770 0.8372 0.880 0.880 0.900 0.790 0.890 1,353,000 0.8372 8.64%
2024-11-12 0 0.810 0.810 0.820 0.800 0.880 1,099,000 911,620 0.8295 0.810 0.810 0.820 0.800 0.880 1,099,000 0.8295 -4.71%
2024-11-11 0 0.850 0.850 0.860 0.820 0.880 1,090,000 926,470 0.8500 0.850 0.850 0.860 0.820 0.880 1,090,000 0.8500 0.00%
2024-11-08 0 0.850 0.850 0.860 0.850 0.930 1,914,000 1,665,130 0.8700 0.850 0.850 0.860 0.850 0.930 1,914,000 0.8700 -5.56%
2024-11-07 0 0.900 0.900 0.910 0.850 0.920 1,568,000 1,381,880 0.8813 0.900 0.900 0.910 0.850 0.920 1,568,000 0.8813 2.27%
2024-11-06 0 0.880 0.880 0.900 0.860 0.930 1,623,000 1,452,470 0.8949 0.880 0.880 0.900 0.860 0.930 1,623,000 0.8949 -5.38%
2024-11-05 0 0.930 0.930 0.940 0.890 0.950 2,045,000 1,883,130 0.9208 0.930 0.930 0.940 0.890 0.950 2,045,000 0.9208 1.09%
2024-11-04 0 0.920 0.920 0.940 0.910 0.940 795,000 735,440 0.9251 0.920 0.920 0.940 0.910 0.940 795,000 0.9251 -1.08%
2024-11-01 0 0.930 0.930 0.950 0.930 0.980 643,000 609,550 0.9480 0.930 0.930 0.950 0.930 0.980 643,000 0.9480 -3.12%
2024-10-31 0 0.960 0.930 0.960 0.930 0.960 826,000 777,680 0.9415 0.960 0.930 0.960 0.930 0.960 826,000 0.9415 1.05%
2024-10-30 0 0.950 0.950 0.960 0.930 0.990 551,000 522,120 0.9476 0.950 0.950 0.960 0.930 0.990 551,000 0.9476 -2.06%
2024-10-29 0 0.970 0.970 0.980 0.970 1.030 1,387,000 1,372,390 0.9895 0.970 0.970 0.980 0.970 1.030 1,387,000 0.9895 -3.96%
2024-10-28 0 1.010 1.000 1.010 0.950 1.080 1,271,000 1,278,470 1.0059 1.010 1.000 1.010 0.950 1.080 1,271,000 1.0059 1.00%
2024-10-25 0 1.000 0.990 1.000 0.910 1.030 1,772,000 1,716,380 0.9686 1.000 0.990 1.000 0.910 1.030 1,772,000 0.9686 4.17%
2024-10-24 0 0.960 0.960 0.970 0.900 1.030 4,581,000 4,449,480 0.9713 0.960 0.960 0.970 0.900 1.030 4,581,000 0.9713 -8.57%
2024-10-23 0 1.050 1.050 1.070 0.860 1.200 8,197,000 8,651,295 1.0554 1.050 1.050 1.070 0.860 1.200 8,197,000 1.0554 14.13%
2024-10-22 0 0.920 0.920 0.930 0.890 0.950 1,500,000 1,374,190 0.9161 0.920 0.920 0.930 0.890 0.950 1,500,000 0.9161 -1.08%
2024-10-21 0 0.930 0.930 0.950 0.930 1.020 1,007,765 970,343 0.9629 0.930 0.930 0.950 0.930 1.020 1,007,765 0.9629 -7.00%
2024-10-18 0 1.000 0.980 1.000 0.970 1.070 2,680,000 2,725,800 1.0171 1.000 0.980 1.000 0.970 1.070 2,680,000 1.0171 2.04%
2024-10-17 0 0.980 0.980 0.990 0.980 1.170 1,473,000 1,515,670 1.0290 0.980 0.980 0.990 0.980 1.170 1,473,000 1.0290 -5.77%
2024-10-16 0 1.040 1.040 1.050 1.030 1.160 2,055,000 2,205,790 1.0734 1.040 1.040 1.050 1.030 1.160 2,055,000 1.0734 -5.45%
2024-10-15 0 1.100 1.090 1.100 1.050 1.290 2,829,000 3,259,260 1.1521 1.100 1.090 1.100 1.050 1.290 2,829,000 1.1521 -15.38%
2024-10-14 0 1.300 1.270 1.300 1.250 1.500 2,413,000 3,138,590 1.3007 1.300 1.270 1.300 1.250 1.500 2,413,000 1.3007 -13.33%
2024-10-10 0 1.500 1.480 1.500 1.480 1.590 983,000 1,492,180 1.5180 1.500 1.480 1.500 1.480 1.590 983,000 1.5180 1.35%
2024-10-09 0 1.480 1.480 1.500 1.420 1.850 4,092,000 6,577,380 1.6074 1.480 1.480 1.500 1.420 1.850 4,092,000 1.6074 -18.23%
2024-10-08 0 1.810 1.810 1.820 1.710 2.000 5,668,000 10,513,230 1.8548 1.810 1.810 1.820 1.710 2.000 5,668,000 1.8548 -12.56%
2024-10-07 0 2.070 2.060 2.070 1.900 2.250 5,378,000 11,075,320 2.0594 2.070 2.060 2.070 1.900 2.250 5,378,000 2.0594 -5.48%
2024-10-04 0 2.190 2.110 2.190 2.000 2.230 13,219,000 27,986,380 2.1171 2.190 2.110 2.190 2.000 2.230 13,219,000 2.1171 12.31%
2024-10-03 0 1.950 1.940 1.950 1.490 2.000 10,261,000 18,086,570 1.7627 1.950 1.940 1.950 1.490 2.000 10,261,000 1.7627 2.09%
2024-10-02 0 1.910 1.880 1.910 1.430 1.940 9,326,000 15,976,330 1.7131 1.910 1.880 1.910 1.430 1.940 9,326,000 1.7131 33.57%
2024-09-30 0 1.430 1.430 1.440 1.300 1.490 4,466,000 6,234,640 1.3960 1.430 1.430 1.440 1.300 1.490 4,466,000 1.3960 11.72%
2024-09-27 0 1.280 1.280 1.300 1.120 1.580 9,051,000 12,335,520 1.3629 1.280 1.280 1.300 1.120 1.580 9,051,000 1.3629 16.36%
2024-09-26 0 1.100 1.090 1.100 1.080 1.190 2,964,000 3,305,030 1.1151 1.100 1.090 1.100 1.080 1.190 2,964,000 1.1151 0.00%
2024-09-25 0 1.100 1.100 1.110 1.080 1.270 2,428,000 2,836,190 1.1681 1.100 1.100 1.110 1.080 1.270 2,428,000 1.1681 -10.57%
2024-09-24 0 1.230 1.220 1.230 1.190 1.370 3,244,000 4,081,830 1.2583 1.230 1.220 1.230 1.190 1.370 3,244,000 1.2583 -3.15%
2024-09-23 0 1.270 1.270 1.290 1.050 1.430 6,934,000 9,007,160 1.2990 1.270 1.270 1.290 1.050 1.430 6,934,000 1.2990 4.96%
2024-09-20 0 1.210 1.200 1.210 0.770 1.280 17,099,000 17,932,120 1.0487 1.210 1.200 1.210 0.770 1.280 17,099,000 1.0487 59.21%
2024-09-19 0 0.760 0.750 0.760 0.690 0.770 1,056,000 769,060 0.7283 0.760 0.750 0.760 0.690 0.770 1,056,000 0.7283 8.57%
2024-09-17 0 0.700 0.680 0.700 0.670 0.740 352,000 244,110 0.6935 0.700 0.680 0.700 0.670 0.740 352,000 0.6935 -2.78%
2024-09-16 0 0.720 0.690 0.720 0.680 0.740 254,000 178,160 0.7014 0.720 0.690 0.720 0.680 0.740 254,000 0.7014 2.86%
2024-09-13 0 0.700 0.690 0.700 0.680 0.710 548,000 378,980 0.6916 0.700 0.690 0.700 0.680 0.710 548,000 0.6916 0.00%
2024-09-12 0 0.700 0.690 0.700 0.670 0.770 971,000 683,620 0.7040 0.700 0.690 0.700 0.670 0.770 971,000 0.7040 0.00%
2024-09-11 0 0.700 0.700 0.710 0.660 0.780 2,555,000 1,792,250 0.7015 0.700 0.700 0.710 0.660 0.780 2,555,000 0.7015 -10.26%
2024-09-10 0 0.780 0.760 0.780 0.760 0.790 517,000 397,930 0.7697 0.780 0.760 0.780 0.760 0.790 517,000 0.7697 0.00%
2024-09-09 0 0.780 0.770 0.780 0.780 0.960 3,542,000 2,932,410 0.8279 0.780 0.770 0.780 0.780 0.960 3,542,000 0.8279 -19.59%
2024-09-05 0 0.970 0.950 0.970 0.950 1.010 518,000 500,690 0.9666 0.970 0.950 0.970 0.950 1.010 518,000 0.9666 -1.02%
2024-09-04 0 0.980 0.970 0.980 0.980 1.030 1,019,000 1,013,290 0.9944 0.980 0.970 0.980 0.980 1.030 1,019,000 0.9944 -5.77%
2024-09-03 0 1.040 1.020 1.040 1.020 1.050 461,000 476,020 1.0326 1.040 1.020 1.040 1.020 1.050 461,000 1.0326 -1.89%
2024-09-02 0 1.060 1.060 1.080 1.040 1.080 327,000 344,400 1.0532 1.060 1.060 1.080 1.040 1.080 327,000 1.0532 -2.75%
2024-08-30 0 1.090 1.060 1.090 1.060 1.140 601,000 664,770 1.1061 1.090 1.060 1.090 1.060 1.140 601,000 1.1061 1.87%
2024-08-29 0 1.070 1.050 1.070 1.030 1.090 405,000 434,600 1.0731 1.070 1.050 1.070 1.030 1.090 405,000 1.0731 0.00%
2024-08-28 0 1.070 1.060 1.070 1.040 1.080 557,000 583,380 1.0474 1.070 1.060 1.070 1.040 1.080 557,000 1.0474 -0.93%
2024-08-27 0 1.080 1.060 1.080 1.050 1.100 195,000 207,760 1.0654 1.080 1.060 1.080 1.050 1.100 195,000 1.0654 0.00%
2024-08-26 0 1.080 1.070 1.090 1.040 1.100 384,000 408,760 1.0645 1.080 1.070 1.090 1.040 1.100 384,000 1.0645 -1.82%
2024-08-23 0 1.100 1.070 1.100 1.060 1.150 166,000 180,300 1.0861 1.100 1.070 1.100 1.060 1.150 166,000 1.0861 1.85%
2024-08-22 0 1.080 1.070 1.080 1.070 1.140 400,000 440,990 1.1025 1.080 1.070 1.080 1.070 1.140 400,000 1.1025 -1.82%
2024-08-21 0 1.100 1.070 1.100 1.040 1.150 351,000 373,940 1.0654 1.100 1.070 1.100 1.040 1.150 351,000 1.0654 1.85%
2024-08-20 0 1.080 1.050 1.080 1.050 1.150 801,000 865,170 1.0801 1.080 1.050 1.080 1.050 1.150 801,000 1.0801 -6.90%
2024-08-19 0 1.160 1.140 1.160 1.140 1.180 263,000 305,560 1.1618 1.160 1.140 1.160 1.140 1.180 263,000 1.1618 0.00%
2024-08-16 0 1.160 1.130 1.160 1.130 1.190 527,000 602,870 1.1440 1.160 1.130 1.160 1.130 1.190 527,000 1.1440 0.87%
2024-08-15 0 1.150 1.140 1.150 1.120 1.220 304,000 354,250 1.1653 1.150 1.140 1.150 1.120 1.220 304,000 1.1653 -1.71%
2024-08-14 0 1.170 1.150 1.170 1.140 1.250 1,125,000 1,311,210 1.1655 1.170 1.150 1.170 1.140 1.250 1,125,000 1.1655 -4.88%
2024-08-13 0 1.230 1.220 1.230 1.200 1.290 832,000 1,032,090 1.2405 1.230 1.220 1.230 1.200 1.290 832,000 1.2405 -0.81%
2024-08-12 0 1.240 1.240 1.250 1.210 1.260 94,000 115,900 1.2330 1.240 1.240 1.250 1.210 1.260 94,000 1.2330 0.81%
2024-08-09 0 1.230 1.220 1.230 1.220 1.280 243,000 302,160 1.2435 1.230 1.220 1.230 1.220 1.280 243,000 1.2435 -2.38%
2024-08-08 0 1.260 1.220 1.260 1.230 1.320 207,000 261,520 1.2634 1.260 1.220 1.260 1.230 1.320 207,000 1.2634 -5.26%
2024-08-07 0 1.330 1.320 1.330 1.190 1.330 934,000 1,207,870 1.2932 1.330 1.320 1.330 1.190 1.330 934,000 1.2932 11.76%
2024-08-06 0 1.190 1.180 1.240 1.170 1.260 804,000 987,820 1.2286 1.190 1.180 1.240 1.170 1.260 804,000 1.2286 -5.56%
2024-08-05 0 1.260 1.250 1.260 1.250 1.310 1,937,000 2,443,490 1.2615 1.260 1.250 1.260 1.250 1.310 1,937,000 1.2615 -2.33%
2024-08-02 0 1.290 1.290 1.310 1.250 1.420 2,662,000 3,505,460 1.3169 1.290 1.290 1.310 1.250 1.420 2,662,000 1.3169 3.20%
2024-08-01 0 1.250 1.250 1.270 1.230 1.310 601,000 766,150 1.2748 1.250 1.250 1.270 1.230 1.310 601,000 1.2748 -3.85%
2024-07-31 0 1.300 1.300 1.340 1.200 1.340 1,156,000 1,447,210 1.2519 1.300 1.300 1.340 1.200 1.340 1,156,000 1.2519 6.56%
2024-07-30 0 1.220 1.220 1.230 1.150 1.270 1,084,000 1,290,620 1.1906 1.220 1.220 1.230 1.150 1.270 1,084,000 1.1906 -0.81%
2024-07-29 0 1.230 1.230 1.260 1.180 1.410 9,618,000 11,655,040 1.2118 1.230 1.230 1.260 1.180 1.410 9,618,000 1.2118 6.96%
2024-07-26 0 1.150 1.140 1.150 1.150 1.390 2,498,150 3,098,884 1.2405 1.150 1.140 1.150 1.150 1.390 2,498,150 1.2405 -16.67%
2024-07-25 0 1.380 1.330 1.380 1.310 1.460 538,000 730,620 1.3580 1.380 1.330 1.380 1.310 1.460 538,000 1.3580 0.73%
2024-07-24 0 1.370 1.330 1.370 1.300 1.520 557,000 760,360 1.3651 1.370 1.330 1.370 1.300 1.520 557,000 1.3651 -3.52%
2024-07-23 0 1.420 1.420 1.430 1.370 1.530 667,000 954,140 1.4305 1.420 1.420 1.430 1.370 1.530 667,000 1.4305 -0.70%
2024-07-22 0 1.430 1.400 1.430 1.360 1.520 317,000 448,130 1.4137 1.430 1.400 1.430 1.360 1.520 317,000 1.4137 -2.05%
2024-07-19 0 1.460 1.440 1.460 1.380 1.560 884,000 1,298,370 1.4687 1.460 1.440 1.460 1.380 1.560 884,000 1.4687 -7.01%
2024-07-18 0 1.570 1.570 1.580 1.500 1.620 610,000 948,380 1.5547 1.570 1.570 1.580 1.500 1.620 610,000 1.5547 -3.09%
2024-07-17 0 1.620 1.600 1.630 1.590 1.640 277,000 445,850 1.6096 1.620 1.600 1.630 1.590 1.640 277,000 1.6096 -1.22%
2024-07-16 0 1.640 1.630 1.640 1.600 1.670 610,000 991,960 1.6262 1.640 1.630 1.640 1.600 1.670 610,000 1.6262 -1.20%
2024-07-15 0 1.660 1.640 1.660 1.640 1.740 725,000 1,208,790 1.6673 1.660 1.640 1.660 1.640 1.740 725,000 1.6673 -4.60%
2024-07-12 0 1.740 1.740 1.770 1.740 1.780 416,000 731,300 1.7579 1.740 1.740 1.770 1.740 1.780 416,000 1.7579 -0.57%
2024-07-11 0 1.750 1.740 1.780 1.720 1.850 351,205 615,446 1.7524 1.750 1.740 1.780 1.720 1.850 351,205 1.7524 0.57%
2024-07-10 0 1.740 1.740 1.780 1.720 1.840 1,086,000 1,904,370 1.7536 1.740 1.740 1.780 1.720 1.840 1,086,000 1.7536 -4.40%
2024-07-09 0 1.820 1.810 1.820 1.780 1.900 264,000 487,700 1.8473 1.820 1.810 1.820 1.780 1.900 264,000 1.8473 1.68%
2024-07-08 0 1.790 1.750 1.790 1.700 1.880 970,890 1,714,385 1.7658 1.790 1.750 1.790 1.700 1.880 970,890 1.7658 -5.29%
2024-07-05 0 1.890 1.890 1.940 1.870 1.990 572,000 1,090,050 1.9057 1.890 1.890 1.940 1.870 1.990 572,000 1.9057 -4.55%
2024-07-04 0 1.980 1.970 1.980 1.920 2.060 715,000 1,402,450 1.9615 1.980 1.970 1.980 1.920 2.060 715,000 1.9615 -0.50%
2024-07-03 0 1.990 1.980 1.990 1.950 2.050 801,000 1,601,600 1.9995 1.990 1.980 1.990 1.950 2.050 801,000 1.9995 0.51%
2024-07-02 0 1.980 1.950 1.980 1.920 2.100 999,000 1,986,020 1.9880 1.980 1.950 1.980 1.920 2.100 999,000 1.9880 -1.98%
2024-06-28 0 2.020 2.020 2.030 2.010 2.120 1,415,000 2,908,660 2.0556 2.020 2.020 2.030 2.010 2.120 1,415,000 2.0556 -3.35%
2024-06-27 0 2.090 2.090 2.120 2.080 2.240 1,430,000 3,030,920 2.1195 2.090 2.090 2.120 2.080 2.240 1,430,000 2.1195 -6.70%
2024-06-26 0 2.240 2.240 2.250 2.150 2.300 1,234,000 2,719,930 2.2042 2.240 2.240 2.250 2.150 2.300 1,234,000 2.2042 1.36%
2024-06-25 0 2.210 2.210 2.230 2.200 2.300 1,024,000 2,295,230 2.2414 2.210 2.210 2.230 2.200 2.300 1,024,000 2.2414 -3.91%
2024-06-24 0 2.300 2.260 2.300 2.150 2.510 2,404,575 5,421,640 2.2547 2.300 2.260 2.300 2.150 2.510 2,404,575 2.2547 -8.00%
2024-06-21 0 2.500 2.460 2.500 2.460 2.650 6,653,020 17,115,302 2.5726 2.500 2.460 2.500 2.460 2.650 6,653,020 2.5726 -3.10%
2024-06-20 0 2.580 2.570 2.580 2.530 2.820 3,121,000 8,441,070 2.7046 2.580 2.570 2.580 2.530 2.820 3,121,000 2.7046 -5.15%
2024-06-19 0 2.720 2.700 2.720 2.380 2.730 6,530,000 16,984,410 2.6010 2.720 2.700 2.720 2.380 2.730 6,530,000 2.6010 16.24%
2024-06-18 0 2.340 2.320 2.340 2.100 2.380 2,528,000 5,752,750 2.2756 2.340 2.320 2.340 2.100 2.380 2,528,000 2.2756 9.35%
2024-06-17 0 2.140 2.100 2.140 2.070 2.210 1,157,315 2,439,744 2.1081 2.140 2.100 2.140 2.070 2.210 1,157,315 2.1081 -2.73%
2024-06-14 0 2.200 2.200 2.210 2.190 2.320 1,008,000 2,262,880 2.2449 2.200 2.200 2.210 2.190 2.320 1,008,000 2.2449 -3.08%
2024-06-13 0 2.270 2.260 2.270 2.020 2.290 3,199,397 6,943,027 2.1701 2.270 2.260 2.270 2.020 2.290 3,199,397 2.1701 4.13%
2024-06-12 0 2.180 2.180 2.190 2.180 2.410 1,883,000 4,241,310 2.2524 2.180 2.180 2.190 2.180 2.410 1,883,000 2.2524 -8.40%
2024-06-11 0 2.380 2.380 2.400 2.330 2.600 1,424,000 3,437,295 2.4138 2.380 2.380 2.400 2.330 2.600 1,424,000 2.4138 -3.64%
2024-06-07 0 2.470 2.470 2.480 2.250 2.520 3,444,066 8,310,051 2.4129 2.470 2.470 2.480 2.250 2.520 3,444,066 2.4129 4.66%
2024-06-06 0 2.360 2.350 2.360 2.210 2.680 5,791,000 13,884,130 2.3975 2.360 2.350 2.360 2.210 2.680 5,791,000 2.3975 -7.45%
2024-06-05 0 2.550 2.550 2.590 2.430 3.060 7,034,000 18,704,880 2.6592 2.550 2.550 2.590 2.430 3.060 7,034,000 2.6592 -15.00%
2024-06-04 0 3.000 3.000 3.020 2.960 3.360 5,363,000 16,579,380 3.0914 3.000 3.000 3.020 2.960 3.360 5,363,000 3.0914 -10.71%
2024-06-03 0 3.360 3.360 3.380 3.250 3.640 2,491,600 8,596,471 3.4502 3.360 3.360 3.380 3.250 3.640 2,491,600 3.4502 -5.88%
2024-05-31 0 3.570 3.540 3.570 3.530 3.690 3,569,000 12,875,730 3.6077 3.570 3.540 3.570 3.530 3.690 3,569,000 3.6077 0.56%
2024-05-30 0 3.550 3.540 3.570 3.520 3.630 2,163,000 7,727,260 3.5725 3.550 3.540 3.570 3.520 3.630 2,163,000 3.5725 -1.11%
2024-05-29 0 3.590 3.550 3.590 3.550 3.670 1,054,000 3,774,370 3.5810 3.590 3.550 3.590 3.550 3.670 1,054,000 3.5810 -1.10%
2024-05-28 0 3.630 3.600 3.630 3.550 3.700 1,707,000 6,172,160 3.6158 3.630 3.600 3.630 3.550 3.700 1,707,000 3.6158 0.83%
2024-05-27 0 3.600 3.600 3.610 3.560 3.650 2,150,000 7,733,410 3.5969 3.600 3.600 3.610 3.560 3.650 2,150,000 3.5969 0.00%
2024-05-24 0 3.600 3.590 3.600 3.530 3.660 1,719,000 6,177,490 3.5937 3.600 3.590 3.600 3.530 3.660 1,719,000 3.5937 0.00%
2024-05-23 0 3.600 3.590 3.600 3.600 3.750 2,322,000 8,407,393 3.6208 3.600 3.590 3.600 3.600 3.750 2,322,000 3.6208 -2.17%
2024-05-22 0 3.680 3.630 3.680 3.580 3.730 1,744,000 6,389,830 3.6639 3.680 3.630 3.680 3.580 3.730 1,744,000 3.6639 3.08%
2024-05-21 0 3.570 3.570 3.580 3.570 3.700 2,127,000 7,673,190 3.6075 3.570 3.570 3.580 3.570 3.700 2,127,000 3.6075 -3.25%
2024-05-20 0 3.690 3.680 3.690 3.600 3.770 2,554,000 9,414,070 3.6860 3.690 3.680 3.690 3.600 3.770 2,554,000 3.6860 1.65%
2024-05-17 0 3.630 3.620 3.630 3.630 3.820 3,584,000 13,234,270 3.6926 3.630 3.620 3.630 3.630 3.820 3,584,000 3.6926 -4.72%
2024-05-16 0 3.810 3.770 3.810 3.650 3.900 6,621,400 24,832,752 3.7504 3.810 3.770 3.810 3.650 3.900 6,621,400 3.7504 -0.78%
2024-05-14 0 3.840 3.840 3.850 3.800 4.100 10,178,500 39,992,525 3.9291 3.840 3.840 3.850 3.800 4.100 10,178,500 3.9291 0.79%
2024-05-13 0 3.810 3.810 3.820 3.450 3.820 6,513,235 24,254,354 3.7239 3.810 3.810 3.820 3.450 3.820 6,513,235 3.7239 7.93%
2024-05-10 0 3.530 3.530 3.580 3.480 3.780 4,648,000 16,593,740 3.5701 3.530 3.530 3.580 3.480 3.780 4,648,000 3.5701 -4.59%
2024-05-09 0 3.700 3.700 3.730 3.540 3.770 2,557,000 9,445,980 3.6942 3.700 3.700 3.730 3.540 3.770 2,557,000 3.6942 0.82%
2024-05-08 0 3.670 3.660 3.670 3.640 4.120 6,845,000 26,236,390 3.8329 3.670 3.660 3.670 3.640 4.120 6,845,000 3.8329 -8.71%
2024-05-07 0 4.020 4.000 4.020 3.920 4.170 3,553,000 14,369,040 4.0442 4.020 4.000 4.020 3.920 4.170 3,553,000 4.0442 -0.99%
2024-05-06 0 4.060 4.060 4.070 4.060 4.280 4,980,000 20,553,130 4.1271 4.060 4.060 4.070 4.060 4.280 4,980,000 4.1271 -4.25%
2024-05-03 0 4.240 4.220 4.240 3.860 4.380 29,911,387 124,270,990 4.1546 4.240 4.220 4.240 3.860 4.380 29,911,387 4.1546 10.13%
2024-05-02 0 3.850 3.850 3.860 3.720 3.910 9,224,000 35,371,148 3.8347 3.850 3.850 3.860 3.720 3.910 9,224,000 3.8347 1.32%
2024-04-30 0 3.800 3.750 3.800 3.580 3.820 11,010,000 41,284,300 3.7497 3.800 3.750 3.800 3.580 3.820 11,010,000 3.7497 2.15%
2024-04-29 0 3.720 3.720 3.730 3.390 3.780 10,104,000 36,639,910 3.6263 3.720 3.720 3.730 3.390 3.780 10,104,000 3.6263 9.73%
2024-04-26 0 3.390 3.390 3.410 3.310 3.590 8,207,400 28,389,466 3.4590 3.390 3.390 3.410 3.310 3.590 8,207,400 3.4590 0.89%
2024-04-25 0 3.360 3.360 3.380 3.320 3.990 30,611,000 113,107,700 3.6950 3.360 3.360 3.380 3.320 3.990 30,611,000 3.6950 -8.70%
2024-04-24 0 3.680 3.680 3.690 2.980 3.760 61,942,500 206,153,660 3.3281 3.680 3.680 3.690 2.980 3.760 61,942,500 3.3281

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top