Bosera HashKey Ether ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09009  2024-04-30    
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 0.290 - 0.325 - - 0 0 - 0.290 - 0.325 - - 0 - 0.69%
2025-12-30 0 0.288 - 0.325 0.286 0.286 115,200 32,947 0.2860 0.288 - 0.325 0.286 0.286 115,200 0.2860 -2.37%
2025-12-29 0 0.295 - 0.325 0.293 0.297 759,000 223,570 0.2946 0.295 - 0.325 0.293 0.297 759,000 0.2946 2.43%
2025-12-24 0 0.288 - 0.325 - - 0 0 - 0.288 - 0.325 - - 0 - -0.69%
2025-12-23 0 0.290 - 0.325 0.292 0.295 96,500 28,466 0.2950 0.290 - 0.325 0.292 0.295 96,500 0.2950 -2.03%
2025-12-22 0 0.296 0.296 0.325 0.292 0.296 361,900 106,483 0.2942 0.296 0.296 0.325 0.292 0.296 361,900 0.2942 2.78%
2025-12-19 0 0.288 - - 0.279 0.281 148,000 41,496 0.2804 0.288 - - 0.279 0.281 148,000 0.2804 3.60%
2025-12-18 0 0.278 - 0.325 - - 0 0 - 0.278 - 0.325 - - 0 - -3.47%
2025-12-17 0 0.288 - 0.325 - - 0 0 - 0.288 - 0.325 - - 0 - 0.70%
2025-12-16 0 0.286 - 0.325 - - 0 0 - 0.286 - 0.325 - - 0 - -6.84%
2025-12-15 0 0.307 - 0.325 - - 0 0 - 0.307 - 0.325 - - 0 - -3.15%
2025-12-12 0 0.317 - 0.325 - - 0 0 - 0.317 - 0.325 - - 0 - 0.96%
2025-12-11 0 0.314 - 0.325 - - 0 0 - 0.314 - 0.325 - - 0 - -3.38%
2025-12-10 0 0.325 - - 0.325 0.325 92,000 29,900 0.3250 0.325 - - 0.325 0.325 92,000 0.3250 6.21%
2025-12-09 0 0.306 - - 0.306 0.306 100 30 0.3000 0.306 - - 0.306 0.306 100 0.3000 -0.33%
2025-12-08 0 0.307 - - - - 0 0 - 0.307 - - - - 0 - -1.29%
2025-12-05 0 0.311 - - 0.311 0.311 103,000 32,033 0.3110 0.311 - - 0.311 0.311 103,000 0.3110 -0.32%
2025-12-04 0 0.312 - - 0.312 0.312 2,000 624 0.3120 0.312 - - 0.312 0.312 2,000 0.3120 4.35%
2025-12-03 0 0.299 - - 0.296 0.296 121,400 35,934 0.2960 0.299 - - 0.296 0.296 121,400 0.2960 9.12%
2025-12-02 0 0.274 - - 0.274 0.274 195,300 53,512 0.2740 0.274 - - 0.274 0.274 195,300 0.2740 -1.79%
2025-12-01 0 0.279 - - 0.277 0.279 266,100 74,219 0.2789 0.279 - - 0.277 0.279 266,100 0.2789 -5.74%
2025-11-28 0 0.296 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2025-11-27 0 0.296 - - 0.296 0.300 103,200 30,551 0.2960 0.296 - - 0.296 0.300 103,200 0.2960 2.42%
2025-11-26 0 0.289 - - 0.289 0.290 345,200 100,020 0.2897 0.289 - - 0.289 0.290 345,200 0.2897 1.76%
2025-11-25 0 0.284 - - - - 0 0 - 0.284 - - - - 0 - 2.16%
2025-11-24 0 0.278 - - 0.279 0.279 108,200 30,187 0.2790 0.278 - - 0.279 0.279 108,200 0.2790 4.12%
2025-11-21 0 0.267 - - 0.260 0.268 901,500 235,513 0.2612 0.267 - - 0.260 0.268 901,500 0.2612 -10.40%
2025-11-20 0 0.298 - - - - 0 0 - 0.298 - - - - 0 - -1.00%
2025-11-19 0 0.301 - - - - 0 0 - 0.301 - - - - 0 - 1.69%
2025-11-18 0 0.296 - - 0.296 0.296 84,500 25,012 0.2960 0.296 - - 0.296 0.296 84,500 0.2960 -5.73%
2025-11-17 0 0.314 - - - - 0 0 - 0.314 - - - - 0 - -0.32%
2025-11-14 0 0.315 - - 0.317 0.317 2,000 634 0.3170 0.315 - - 0.317 0.317 2,000 0.3170 -8.96%
2025-11-13 0 0.346 - - - - 0 0 - 0.346 - - - - 0 - 2.98%
2025-11-12 0 0.336 - - - - 0 0 - 0.336 - - - - 0 - -3.45%
2025-11-11 0 0.348 - - - - 0 0 - 0.348 - - - - 0 - -1.42%
2025-11-10 0 0.353 - - - - 0 0 - 0.353 - - - - 0 - 7.29%
2025-11-07 0 0.329 - - - - 0 0 - 0.329 - - - - 0 - -0.60%
2025-11-06 0 0.331 - - - - 0 0 - 0.331 - - - - 0 - 1.85%
2025-11-05 0 0.325 - - 0.319 0.326 370,100 119,972 0.3242 0.325 - - 0.319 0.326 370,100 0.3242 -4.97%
2025-11-04 0 0.342 - - 0.344 0.357 12,000 4,154 0.3462 0.342 - - 0.344 0.357 12,000 0.3462 -6.04%
2025-11-03 0 0.364 - - - - 0 0 - 0.364 - - - - 0 - -3.19%
2025-10-31 0 0.376 - - - - 0 0 - 0.376 - - - - 0 - -2.84%
2025-10-30 0 0.387 - - - - 0 0 - 0.387 - - - - 0 - -3.97%
2025-10-28 0 0.403 - - 0.401 0.401 700 280 0.4000 0.403 - - 0.401 0.401 700 0.4000 -2.42%
2025-10-27 0 0.413 - - 0.413 0.415 1,200 497 0.4142 0.413 - - 0.413 0.415 1,200 0.4142 6.99%
2025-10-24 0 0.386 - - - - 0 0 - 0.386 - - - - 0 - 1.31%
2025-10-23 0 0.381 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2025-10-22 0 0.381 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2025-10-21 0 0.381 - - 0.379 0.387 176,000 67,348 0.3827 0.381 - - 0.379 0.387 176,000 0.3827 -3.79%
2025-10-20 0 0.396 - 0.400 - - 0 0 - 0.396 - 0.400 - - 0 - 5.88%
2025-10-17 0 0.374 - - 0.374 0.383 401,800 153,291 0.3815 0.374 - - 0.374 0.383 401,800 0.3815 -4.83%
2025-10-16 0 0.393 - 0.458 - - 0 0 - 0.393 - 0.458 - - 0 - -2.48%
2025-10-15 0 0.403 - - 0.400 0.401 250,000 100,125 0.4005 0.403 - - 0.400 0.401 250,000 0.4005 2.81%
2025-10-14 0 0.392 - 0.425 0.413 0.413 9,000 3,717 0.4130 0.392 - 0.425 0.413 0.413 9,000 0.4130 -4.16%
2025-10-13 0 0.409 - 0.458 0.409 0.409 2,000 818 0.4090 0.409 - 0.458 0.409 0.409 2,000 0.4090 -3.76%
2025-10-10 0 0.425 - 0.458 - - 0 0 - 0.425 - 0.458 - - 0 - -2.30%
2025-10-09 0 0.435 - 0.458 - - 0 0 - 0.435 - 0.458 - - 0 - -0.91%
2025-10-08 0 0.439 - 0.458 - - 0 0 - 0.439 - 0.458 - - 0 - -1.35%
2025-10-06 0 0.445 - 0.452 0.445 0.445 71,000 31,595 0.4450 0.445 - 0.452 0.445 0.445 71,000 0.4450 1.37%
2025-10-03 0 0.439 - 0.440 0.440 0.446 2,000 886 0.4430 0.439 - 0.440 0.440 0.446 2,000 0.4430 1.86%
2025-10-02 0 0.431 0.423 0.438 0.433 0.433 1,000 433 0.4330 0.431 0.423 0.438 0.433 0.433 1,000 0.4330 5.12%
2025-09-30 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 1.74%
2025-09-29 0 0.403 - - - - 0 0 - 0.403 - - - - 0 - 4.13%
2025-09-26 0 0.387 - - 0.388 0.388 11,000 4,268 0.3880 0.387 - - 0.388 0.388 11,000 0.3880 -1.78%
2025-09-25 0 0.394 0.388 - 0.397 0.397 63,000 25,011 0.3970 0.394 0.388 - 0.397 0.397 63,000 0.3970 -3.90%
2025-09-24 0 0.410 0.388 - 0.410 0.410 1,000 410 0.4100 0.410 0.388 - 0.410 0.410 1,000 0.4100 -0.49%
2025-09-23 0 0.412 0.388 - 0.408 0.412 89,700 36,840 0.4107 0.412 0.388 - 0.408 0.412 89,700 0.4107 0.24%
2025-09-22 0 0.411 0.408 - 0.400 0.424 1,612,300 659,702 0.4092 0.411 0.408 - 0.400 0.424 1,612,300 0.4092 -7.85%
2025-09-19 0 0.446 0.388 - - - 0 0 - 0.446 0.388 - - - 0 - -0.22%
2025-09-18 0 0.447 0.388 0.453 0.447 0.447 7,800 3,486 0.4469 0.447 0.388 0.453 0.447 0.447 7,800 0.4469 0.45%
2025-09-17 0 0.445 0.388 0.455 0.441 0.445 588,800 260,436 0.4423 0.445 0.388 0.455 0.441 0.445 588,800 0.4423 0.91%
2025-09-16 0 0.441 0.388 0.455 0.441 0.452 605,200 268,089 0.4430 0.441 0.388 0.455 0.441 0.452 605,200 0.4430 -2.43%
2025-09-15 0 0.452 0.388 - 0.454 0.455 4,000 1,817 0.4543 0.452 0.388 - 0.454 0.455 4,000 0.4543 1.80%
2025-09-12 0 0.444 0.388 0.445 0.440 0.446 27,300 12,037 0.4409 0.444 0.388 0.445 0.440 0.446 27,300 0.4409 2.07%
2025-09-11 0 0.435 0.428 0.437 0.430 0.435 1,233,000 534,629 0.4336 0.435 0.428 0.437 0.430 0.435 1,233,000 0.4336 2.11%
2025-09-10 0 0.426 - 0.436 - - 0 0 - 0.426 - 0.436 - - 0 - -0.47%
2025-09-09 0 0.428 - 0.440 0.421 0.427 23,200 9,779 0.4215 0.428 - 0.440 0.421 0.427 23,200 0.4215 1.42%
2025-09-08 0 0.422 0.409 0.440 0.422 0.423 2,500 1,055 0.4220 0.422 0.409 0.440 0.422 0.423 2,500 0.4220 -2.54%
2025-09-05 0 0.433 - 0.440 0.433 0.433 1,000 433 0.4330 0.433 - 0.440 0.433 0.433 1,000 0.4330 0.70%
2025-09-04 0 0.430 - 0.439 0.439 0.439 70,000 30,730 0.4390 0.430 - 0.439 0.439 0.439 70,000 0.4390 1.42%
2025-09-03 0 0.424 - 0.433 - - 0 0 - 0.424 - 0.433 - - 0 - -1.62%
2025-09-02 0 0.431 - 0.435 0.423 0.433 1,300 559 0.4300 0.431 - 0.435 0.423 0.433 1,300 0.4300 -1.37%
2025-09-01 0 0.437 - - 0.430 0.434 2,500 1,080 0.4320 0.437 - - 0.430 0.434 2,500 0.4320 1.39%
2025-08-29 0 0.431 0.419 - 0.438 0.438 10,500 4,599 0.4380 0.431 0.419 - 0.438 0.438 10,500 0.4380 -4.22%
2025-08-28 0 0.450 0.444 - 0.444 0.444 1,100 488 0.4436 0.450 0.444 - 0.444 0.444 1,100 0.4436 0.00%
2025-08-27 0 0.450 0.438 0.458 0.449 0.455 3,000 1,357 0.4523 0.450 0.438 0.458 0.449 0.455 3,000 0.4523 3.21%
2025-08-26 0 0.436 0.430 - 0.433 0.437 58,000 25,343 0.4369 0.436 0.430 - 0.433 0.437 58,000 0.4369 -3.54%
2025-08-25 0 0.452 0.450 0.470 0.450 0.468 7,600 3,508 0.4616 0.452 0.450 0.470 0.450 0.468 7,600 0.4616 6.35%
2025-08-22 0 0.425 0.418 0.450 0.420 0.420 1,000 420 0.4200 0.425 0.418 0.450 0.420 0.420 1,000 0.4200 0.47%
2025-08-21 0 0.423 - 0.450 0.422 0.427 5,500 2,323 0.4224 0.423 - 0.450 0.422 0.427 5,500 0.4224 2.67%
2025-08-20 0 0.412 - 0.450 0.400 0.412 5,500 2,260 0.4109 0.412 - 0.450 0.400 0.412 5,500 0.4109 -0.96%
2025-08-19 0 0.416 0.400 - - - 0 0 - 0.416 0.400 - - - 0 - -0.48%
2025-08-18 0 0.418 - 0.426 0.418 0.432 30,500 12,871 0.4220 0.418 - 0.426 0.418 0.432 30,500 0.4220 -8.53%
2025-08-15 0 0.457 - 0.460 0.450 0.461 23,500 10,609 0.4514 0.457 - 0.460 0.450 0.461 23,500 0.4514 -2.35%
2025-08-14 0 0.468 - 0.473 0.465 0.470 61,200 28,494 0.4656 0.468 - 0.473 0.465 0.470 61,200 0.4656 2.63%
2025-08-13 0 0.456 - 0.463 0.449 0.459 393,000 178,554 0.4543 0.456 - 0.463 0.449 0.459 393,000 0.4543 7.80%
2025-08-12 0 0.423 - 0.425 0.421 0.423 8,000 3,374 0.4218 0.423 - 0.425 0.421 0.423 8,000 0.4218 0.48%
2025-08-11 0 0.421 - - 0.422 0.430 271,600 115,534 0.4254 0.421 - - 0.422 0.430 271,600 0.4254 9.64%
2025-08-08 0 0.384 0.363 0.387 0.383 0.388 416,300 160,002 0.3843 0.384 0.363 0.387 0.383 0.388 416,300 0.3843 5.79%
2025-08-07 0 0.363 0.350 0.375 0.358 0.364 101,300 36,573 0.3610 0.363 0.350 0.375 0.358 0.364 101,300 0.3610 1.68%
2025-08-06 0 0.357 - 0.364 0.352 0.357 352,700 125,135 0.3548 0.357 - 0.364 0.352 0.357 352,700 0.3548 0.56%
2025-08-05 0 0.355 0.300 0.365 0.355 0.360 72,500 25,747 0.3551 0.355 0.300 0.365 0.355 0.360 72,500 0.3551 1.43%
2025-08-04 0 0.350 - 0.357 - - 0 0 - 0.350 - 0.357 - - 0 - -2.51%
2025-08-01 0 0.359 0.352 0.360 0.361 0.364 346,700 125,435 0.3618 0.359 0.352 0.360 0.361 0.364 346,700 0.3618 -5.28%
2025-07-31 0 0.379 0.370 0.382 0.379 0.379 2,300 871 0.3787 0.379 0.370 0.382 0.379 0.379 2,300 0.3787 1.07%
2025-07-30 0 0.375 0.352 0.380 0.373 0.375 72,300 26,975 0.3731 0.375 0.352 0.380 0.373 0.375 72,300 0.3731 -1.32%
2025-07-29 0 0.380 0.369 0.385 0.367 0.380 142,600 52,733 0.3698 0.380 0.369 0.385 0.367 0.380 142,600 0.3698 -0.78%
2025-07-28 0 0.383 0.380 0.387 0.378 0.385 146,000 55,762 0.3819 0.383 0.380 0.387 0.378 0.385 146,000 0.3819 6.98%
2025-07-25 0 0.358 0.352 0.364 0.356 0.362 447,300 161,226 0.3604 0.358 0.352 0.364 0.356 0.362 447,300 0.3604 1.70%
2025-07-24 0 0.352 - 0.363 0.346 0.350 503,200 175,181 0.3481 0.352 - 0.363 0.346 0.350 503,200 0.3481 -2.76%
2025-07-23 0 0.362 - 0.373 0.366 0.368 3,100 1,139 0.3674 0.362 - 0.373 0.366 0.368 3,100 0.3674 0.00%
2025-07-22 0 0.362 - 0.385 0.364 0.372 136,500 50,696 0.3714 0.362 - 0.385 0.364 0.372 136,500 0.3714 -2.69%
2025-07-21 0 0.372 - 0.375 0.365 0.370 58,800 21,741 0.3697 0.372 - 0.375 0.365 0.370 58,800 0.3697 4.49%
2025-07-18 0 0.356 - 0.366 0.345 0.360 674,600 240,064 0.3559 0.356 - 0.366 0.345 0.360 674,600 0.3559 4.71%
2025-07-17 0 0.340 0.335 0.345 0.336 0.340 301,000 102,328 0.3400 0.340 0.335 0.345 0.336 0.340 301,000 0.3400 9.68%
2025-07-16 0 0.310 - - 0.307 0.307 81,500 25,020 0.3070 0.310 - - 0.307 0.307 81,500 0.3070 5.80%
2025-07-15 0 0.293 - - 0.289 0.293 257,700 75,074 0.2913 0.293 - - 0.289 0.293 257,700 0.2913 -2.01%
2025-07-14 0 0.299 - - 0.294 0.299 422,900 125,089 0.2958 0.299 - - 0.294 0.299 422,900 0.2958 1.70%
2025-07-11 0 0.294 - - 0.294 0.297 676,100 200,207 0.2961 0.294 - - 0.294 0.297 676,100 0.2961 7.30%
2025-07-10 0 0.274 0.256 - 0.273 0.274 93,600 25,554 0.2730 0.274 0.256 - 0.273 0.274 93,600 0.2730 6.20%
2025-07-09 0 0.258 - - 0.256 0.259 740,000 190,371 0.2573 0.258 - - 0.256 0.259 740,000 0.2573 3.20%
2025-07-08 0 0.250 - - 0.250 0.250 500 125 0.2500 0.250 - - 0.250 0.250 500 0.2500 -1.19%
2025-07-07 0 0.253 - - 0.253 0.253 197,800 50,043 0.2530 0.253 - - 0.253 0.253 197,800 0.2530 1.20%
2025-07-04 0 0.250 - - 0.254 0.254 98,500 25,019 0.2540 0.250 - - 0.254 0.254 98,500 0.2540 -1.96%
2025-07-03 0 0.255 - - 0.253 0.255 573,800 145,924 0.2543 0.255 - - 0.253 0.255 573,800 0.2543 6.25%
2025-07-02 0 0.240 - - 0.237 0.237 527,500 125,017 0.2370 0.240 - - 0.237 0.237 527,500 0.2370 -1.23%
2025-06-30 0 0.243 - - - - 0 0 - 0.243 - - - - 0 - 0.83%
2025-06-27 0 0.241 - 0.270 - - 0 0 - 0.241 - 0.270 - - 0 - -2.03%
2025-06-26 0 0.246 - 0.270 0.242 0.247 714,400 175,121 0.2451 0.246 - 0.270 0.242 0.247 714,400 0.2451 1.65%
2025-06-25 0 0.242 - 0.270 0.242 0.242 517,000 125,114 0.2420 0.242 - 0.270 0.242 0.242 517,000 0.2420 2.11%
2025-06-24 0 0.237 - 0.270 0.236 0.238 422,600 100,049 0.2367 0.237 - 0.270 0.236 0.238 422,600 0.2367 6.28%
2025-06-23 0 0.223 - 0.270 0.240 0.240 100 24 0.2400 0.223 - 0.270 0.240 0.240 100 0.2400 -11.16%
2025-06-20 0 0.251 0.240 0.270 0.249 0.251 200,200 50,049 0.2500 0.251 0.240 0.270 0.249 0.251 200,200 0.2500 1.21%
2025-06-19 0 0.248 0.240 0.270 0.248 0.248 1,008,100 250,008 0.2480 0.248 0.240 0.270 0.248 0.248 1,008,100 0.2480 -0.40%
2025-06-18 0 0.249 0.240 0.270 0.248 0.255 101,000 25,048 0.2480 0.249 0.240 0.270 0.248 0.255 101,000 0.2480 -2.35%
2025-06-17 0 0.255 0.240 0.270 0.254 0.259 979,100 250,255 0.2556 0.255 0.240 0.270 0.254 0.259 979,100 0.2556 -1.54%
2025-06-16 0 0.259 0.240 0.270 0.250 0.259 97,100 25,144 0.2589 0.259 0.240 0.270 0.250 0.259 97,100 0.2589 3.60%
2025-06-13 0 0.250 - 0.270 0.241 0.271 1,380,100 341,954 0.2478 0.250 - 0.270 0.241 0.271 1,380,100 0.2478 -7.75%
2025-06-12 0 0.271 - - 0.271 0.273 2,300,000 626,056 0.2722 0.271 - - 0.271 0.273 2,300,000 0.2722 -1.45%
2025-06-11 0 0.275 0.263 - 0.274 0.275 1,911,900 525,498 0.2749 0.275 0.263 - 0.274 0.275 1,911,900 0.2749 4.56%
2025-06-10 0 0.263 0.240 - - - 0 0 - 0.263 0.240 - - - 0 - 6.91%
2025-06-09 0 0.246 - - 0.246 0.246 305,100 75,054 0.2460 0.246 - - 0.246 0.246 305,100 0.2460 2.07%
2025-06-06 0 0.241 0.240 - 0.237 0.257 210,700 50,043 0.2375 0.241 0.240 - 0.237 0.257 210,700 0.2375 -6.23%
2025-06-05 0 0.257 - - 0.257 0.259 200 51 0.2550 0.257 - - 0.257 0.259 200 0.2550 -0.77%
2025-06-04 0 0.259 - - 0.257 0.259 194,000 50,051 0.2580 0.259 - - 0.257 0.259 194,000 0.2580 0.78%
2025-06-03 0 0.257 0.246 - 0.256 0.260 2,424,200 625,796 0.2581 0.257 0.246 - 0.256 0.260 2,424,200 0.2581 4.47%
2025-06-02 0 0.246 - - 0.246 0.259 1,517,800 375,392 0.2473 0.246 - - 0.246 0.259 1,517,800 0.2473 -5.02%
2025-05-30 0 0.259 - - 0.256 0.259 389,100 99,897 0.2567 0.259 - - 0.256 0.259 389,100 0.2567 -4.07%
2025-05-29 0 0.270 - - 0.267 0.274 1,660,300 448,188 0.2699 0.270 - - 0.267 0.274 1,660,300 0.2699 4.25%
2025-05-28 0 0.259 - - - - 0 0 - 0.259 - - - - 0 - 0.39%
2025-05-27 0 0.258 - - 0.250 0.258 1,215,400 306,101 0.2519 0.258 - - 0.250 0.258 1,215,400 0.2519 1.57%
2025-05-26 0 0.254 - - 0.252 0.252 496,500 125,118 0.2520 0.254 - - 0.252 0.252 496,500 0.2520 -3.05%
2025-05-23 0 0.262 - - 0.267 0.269 296,700 79,624 0.2684 0.262 - - 0.267 0.269 296,700 0.2684 1.16%
2025-05-22 0 0.259 - - 0.257 0.261 1,323,900 343,707 0.2596 0.259 - - 0.257 0.261 1,323,900 0.2596 2.78%
2025-05-21 0 0.252 0.251 - 0.248 0.256 901,700 227,245 0.2520 0.252 0.251 - 0.248 0.256 901,700 0.2520 1.20%
2025-05-20 0 0.249 - - 0.249 0.254 845,500 212,704 0.2516 0.249 - - 0.249 0.254 845,500 0.2516 5.06%
2025-05-19 0 0.237 - - 0.233 0.239 2,345,100 553,952 0.2362 0.237 - - 0.233 0.239 2,345,100 0.2362 -7.78%
2025-05-16 0 0.257 - - 0.253 0.258 700,400 178,185 0.2544 0.257 - - 0.253 0.258 700,400 0.2544 2.39%
2025-05-15 0 0.251 - - 0.251 0.256 197,400 50,035 0.2535 0.251 - - 0.251 0.256 197,400 0.2535 -3.83%
2025-05-14 0 0.261 - - 0.260 0.268 3,180,100 834,802 0.2625 0.261 - - 0.260 0.268 3,180,100 0.2625 7.41%
2025-05-13 0 0.243 - - 0.240 0.242 1,629,600 392,242 0.2407 0.243 - - 0.240 0.242 1,629,600 0.2407 -3.57%
2025-05-12 0 0.252 - - 0.246 0.258 1,997,500 500,173 0.2504 0.252 - - 0.246 0.258 1,997,500 0.2504 8.15%
2025-05-09 0 0.233 0.170 - 0.217 0.235 12,711,900 2,827,894 0.2225 0.233 0.170 - 0.217 0.235 12,711,900 0.2225 22.63%
2025-05-08 0 0.190 0.170 - 0.180 0.191 7,701,900 1,430,395 0.1857 0.190 0.170 - 0.180 0.191 7,701,900 0.1857 4.97%
2025-05-07 0 0.181 0.170 - 0.180 0.182 4,973,000 897,065 0.1804 0.181 0.170 - 0.180 0.182 4,973,000 0.1804 1.69%
2025-05-06 0 0.178 0.170 - 0.177 0.179 5,168,000 918,530 0.1777 0.178 0.170 - 0.177 0.179 5,168,000 0.1777 -1.11%
2025-05-02 0 0.180 0.170 - 0.180 0.182 5,932,100 1,073,418 0.1810 0.180 0.170 - 0.180 0.182 5,932,100 0.1810 1.12%
2025-04-30 0 0.178 0.170 - 0.177 0.179 3,979,500 706,657 0.1776 0.178 0.170 - 0.177 0.179 3,979,500 0.1776 -0.56%
2025-04-29 0 0.179 0.170 - 0.177 0.179 1,266,100 225,080 0.1778 0.179 0.170 - 0.177 0.179 1,266,100 0.1778 0.00%
2025-04-28 0 0.179 0.170 - 0.174 0.179 3,377,900 595,145 0.1762 0.179 0.170 - 0.174 0.179 3,377,900 0.1762 1.70%
2025-04-25 0 0.176 0.170 - 0.172 0.176 5,029,200 875,865 0.1742 0.176 0.170 - 0.172 0.176 5,029,200 0.1742 1.73%
2025-04-24 0 0.173 0.170 - 0.173 0.178 5,481,600 960,063 0.1751 0.173 0.170 - 0.173 0.178 5,481,600 0.1751 -2.26%
2025-04-23 0 0.177 0.173 - 0.174 0.179 9,365,400 1,655,924 0.1768 0.177 0.173 - 0.174 0.179 9,365,400 0.1768 10.63%
2025-04-22 0 0.160 0.159 - 0.155 0.161 4,398,600 693,124 0.1576 0.160 0.159 - 0.155 0.161 4,398,600 0.1576 0.63%
2025-04-17 0 0.159 - - 0.156 0.159 2,959,400 465,202 0.1572 0.159 - - 0.156 0.159 2,959,400 0.1572 2.58%
2025-04-16 0 0.155 - - 0.154 0.157 5,646,400 881,302 0.1561 0.155 - - 0.154 0.157 5,646,400 0.1561 -4.91%
2025-04-15 0 0.163 - - 0.159 0.163 4,138,800 667,529 0.1613 0.163 - - 0.159 0.163 4,138,800 0.1613 0.62%
2025-04-14 0 0.162 - - 0.159 0.163 2,394,000 384,464 0.1606 0.162 - - 0.159 0.163 2,394,000 0.1606 5.88%
2025-04-11 0 0.153 - - 0.151 0.151 175,200 26,455 0.1510 0.153 - - 0.151 0.151 175,200 0.1510 -2.55%
2025-04-10 0 0.157 - - 0.157 0.158 219,900 34,564 0.1572 0.157 - - 0.157 0.158 219,900 0.1572 7.53%
2025-04-09 0 0.146 - - 0.138 0.142 51,500 7,147 0.1388 0.146 - - 0.138 0.142 51,500 0.1388 -5.81%
2025-04-08 0 0.155 - - 0.154 0.156 198,000 30,868 0.1559 0.155 - - 0.154 0.156 198,000 0.1559 7.64%
2025-04-07 0 0.144 - 0.154 0.140 0.154 1,464,800 214,342 0.1463 0.144 - 0.154 0.140 0.154 1,464,800 0.1463 -19.55%
2025-04-03 0 0.179 - - 0.179 0.180 800,000 143,360 0.1792 0.179 - - 0.179 0.180 800,000 0.1792 -2.72%
2025-04-02 0 0.184 - - 0.184 0.187 978,600 181,182 0.1851 0.184 - - 0.184 0.187 978,600 0.1851 0.55%
2025-04-01 0 0.183 - - 0.181 0.183 717,200 130,376 0.1818 0.183 - - 0.181 0.183 717,200 0.1818 3.39%
2025-03-31 0 0.177 - - 0.177 0.180 652,100 115,914 0.1778 0.177 - - 0.177 0.180 652,100 0.1778 -6.35%
2025-03-28 0 0.189 0.185 - 0.189 0.198 1,965,700 375,656 0.1911 0.189 0.185 - 0.189 0.198 1,965,700 0.1911 -5.50%
2025-03-27 0 0.200 0.185 - 0.200 0.200 172,900 34,580 0.2000 0.200 0.185 - 0.200 0.200 172,900 0.2000 -1.96%
2025-03-26 0 0.204 - - 0.204 0.204 280,000 57,120 0.2040 0.204 - - 0.204 0.204 280,000 0.2040 0.99%
2025-03-25 0 0.202 - - 0.202 0.204 420,000 85,400 0.2033 0.202 - - 0.202 0.204 420,000 0.2033 -0.98%
2025-03-24 0 0.204 0.180 - 0.196 0.198 1,177,400 231,634 0.1967 0.204 0.180 - 0.196 0.198 1,177,400 0.1967 4.62%
2025-03-21 0 0.195 0.180 - 0.195 0.196 1,475,200 287,804 0.1951 0.195 0.180 - 0.195 0.196 1,475,200 0.1951 -2.01%
2025-03-20 0 0.199 0.180 - 0.199 0.201 933,200 186,664 0.2000 0.199 0.180 - 0.199 0.201 933,200 0.2000 3.65%
2025-03-19 0 0.192 0.180 - 0.192 0.192 322,900 61,996 0.1920 0.192 0.180 - 0.192 0.192 322,900 0.1920 2.13%
2025-03-18 0 0.188 0.180 - 0.188 0.189 1,224,700 230,418 0.1881 0.188 0.180 - 0.188 0.189 1,224,700 0.1881 0.53%
2025-03-17 0 0.187 0.180 - 0.186 0.186 40,000 7,440 0.1860 0.187 0.180 - 0.186 0.186 40,000 0.1860 0.00%
2025-03-14 0 0.187 0.180 - 0.186 0.186 150,000 27,900 0.1860 0.187 0.180 - 0.186 0.186 150,000 0.1860 0.54%
2025-03-13 0 0.186 0.180 - - - 0 0 - 0.186 0.180 - - - 0 - -1.59%
2025-03-12 0 0.189 0.180 - - - 0 0 - 0.189 0.180 - - - 0 - 0.53%
2025-03-11 0 0.188 0.180 - 0.182 0.184 64,400 11,798 0.1832 0.188 0.180 - 0.182 0.184 64,400 0.1832 -8.29%
2025-03-10 0 0.205 - - 0.204 0.204 25,400 5,181 0.2040 0.205 - - 0.204 0.204 25,400 0.2040 -5.96%
2025-03-07 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - -3.54%
2025-03-06 0 0.226 - - 0.225 0.225 151,000 33,975 0.2250 0.226 - - 0.225 0.225 151,000 0.2250 3.67%
2025-03-05 0 0.218 - - 0.216 0.216 1,000 216 0.2160 0.218 - - 0.216 0.216 1,000 0.2160 6.34%
2025-03-04 0 0.205 - - 0.199 0.205 70,200 14,174 0.2019 0.205 - - 0.199 0.205 70,200 0.2019 -13.50%
2025-03-03 0 0.237 0.230 - 0.242 0.243 164,300 39,904 0.2429 0.237 0.230 - 0.242 0.243 164,300 0.2429 13.94%
2025-02-28 0 0.208 - - 0.208 0.219 272,000 58,947 0.2167 0.208 - - 0.208 0.219 272,000 0.2167 -10.73%
2025-02-27 0 0.233 - - 0.230 0.233 369,200 85,551 0.2317 0.233 - - 0.230 0.233 369,200 0.2317 -4.90%
2025-02-26 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 4.26%
2025-02-25 0 0.235 - - 0.236 0.238 27,000 6,384 0.2364 0.235 - - 0.236 0.238 27,000 0.2364 -12.96%
2025-02-24 0 0.270 0.236 - - - 0 0 - 0.270 0.236 - - - 0 - -0.74%
2025-02-21 0 0.272 0.236 - - - 0 0 - 0.272 0.236 - - - 0 - 0.74%
2025-02-20 0 0.270 0.236 - 0.270 0.271 40,000 10,820 0.2705 0.270 0.236 - 0.270 0.271 40,000 0.2705 1.12%
2025-02-19 0 0.267 0.236 - - - 0 0 - 0.267 0.236 - - - 0 - 0.75%
2025-02-18 0 0.265 0.236 - - - 0 0 - 0.265 0.236 - - - 0 - -0.38%
2025-02-17 0 0.266 0.236 - - - 0 0 - 0.266 0.236 - - - 0 - -0.37%
2025-02-14 0 0.267 0.236 - - - 0 0 - 0.267 0.236 - - - 0 - 0.75%
2025-02-13 0 0.265 0.236 - - - 0 0 - 0.265 0.236 - - - 0 - 2.32%
2025-02-12 0 0.259 0.236 - 0.259 0.259 28,000 7,252 0.2590 0.259 0.236 - 0.259 0.259 28,000 0.2590 -3.36%
2025-02-11 0 0.268 0.236 - - - 0 0 - 0.268 0.236 - - - 0 - 2.29%
2025-02-10 0 0.262 - - - - 0 0 - 0.262 - - - - 0 - -2.96%
2025-02-07 0 0.270 - - 0.270 0.270 100 27 0.2700 0.270 - - 0.270 0.270 100 0.2700 -3.57%
2025-02-06 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 2.19%
2025-02-05 0 0.274 - - 0.276 0.276 3,000 828 0.2760 0.274 - - 0.276 0.276 3,000 0.2760 2.62%
2025-02-04 0 0.267 - - 0.265 0.265 21,000 5,565 0.2650 0.267 - - 0.265 0.265 21,000 0.2650 3.09%
2025-02-03 0 0.259 - - 0.225 0.291 563,023 139,138 0.2471 0.259 - - 0.225 0.291 563,023 0.2471 -18.04%
2025-01-28 0 0.316 0.292 - - - 0 0 - 0.316 0.292 - - - 0 - 4.29%
2025-01-27 0 0.303 0.295 - 0.300 0.334 20,003 6,051 0.3025 0.303 0.295 - 0.300 0.334 20,003 0.3025 -9.28%
2025-01-24 0 0.334 0.305 - - - 0 0 - 0.334 0.305 - - - 0 - 4.70%
2025-01-23 0 0.319 0.305 - 0.319 0.319 3,000 957 0.3190 0.319 0.305 - 0.319 0.319 3,000 0.3190 -1.85%
2025-01-22 0 0.325 0.321 - - - 0 0 - 0.325 0.321 - - - 0 - 1.25%
2025-01-21 0 0.321 0.305 - 0.321 0.321 3,000 963 0.3210 0.321 0.305 - 0.321 0.321 3,000 0.3210 -4.46%
2025-01-20 0 0.336 0.305 - 0.336 0.342 179,104 60,716 0.3390 0.336 0.305 - 0.336 0.342 179,104 0.3390 0.30%
2025-01-17 0 0.335 0.305 - 0.335 0.335 12,500 4,187 0.3350 0.335 0.305 - 0.335 0.335 12,500 0.3350 0.00%
2025-01-16 0 0.335 0.305 - - - 0 0 - 0.335 0.305 - - - 0 - 4.36%
2025-01-15 0 0.321 0.305 - 0.321 0.321 2,580 828 0.3209 0.321 0.305 - 0.321 0.321 2,580 0.3209 1.90%
2025-01-14 0 0.315 0.305 - 0.315 0.315 5,000 1,575 0.3150 0.315 0.305 - 0.315 0.315 5,000 0.3150 -0.94%
2025-01-13 0 0.318 0.315 - - - 0 0 - 0.318 0.315 - - - 0 - -2.45%
2025-01-10 0 0.326 0.315 - 0.322 0.322 1,000 322 0.3220 0.326 0.315 - 0.322 0.322 1,000 0.3220 -0.31%
2025-01-09 0 0.327 0.315 - 0.328 0.332 91,866 30,142 0.3281 0.327 0.315 - 0.328 0.332 91,866 0.3281 -1.80%
2025-01-08 0 0.333 0.315 - 0.335 0.336 304,808 102,339 0.3357 0.333 0.315 - 0.335 0.336 304,808 0.3357 -8.01%
2025-01-07 0 0.362 0.336 - - - 0 0 - 0.362 0.336 - - - 0 - 0.28%
2025-01-06 0 0.361 0.336 - - - 0 0 - 0.361 0.336 - - - 0 - 6.49%
2025-01-03 0 0.339 0.315 - - - 0 0 - 0.339 0.315 - - - 0 - 0.59%
2025-01-02 0 0.337 0.315 - - - 0 0 - 0.337 0.315 - - - 0 - 1.81%
2024-12-31 0 0.331 0.315 - - - 0 0 - 0.331 0.315 - - - 0 - -2.07%
2024-12-30 0 0.338 0.315 - 0.338 0.338 30,000 10,140 0.3380 0.338 0.315 - 0.338 0.338 30,000 0.3380 2.61%
2024-12-27 0 3.294 3.150 - 3.294 3.348 10,600 35,402 3.3398 0.329 0.315 - 0.329 0.335 106,000 0.3340 -1.79%
2024-12-24 0 3.354 3.292 - 3.344 3.358 16,380 54,889 3.3510 0.335 0.329 - 0.334 0.336 163,800 0.3351 2.19%
2024-12-23 0 3.282 3.150 - - - 0 0 - 0.328 0.315 - - - 0 - -2.21%
2024-12-20 0 3.356 3.250 - 3.350 3.450 2,000 6,800 3.4000 0.336 0.325 - 0.335 0.345 20,000 0.3400 -8.36%
2024-12-19 0 3.662 3.450 - 3.550 3.650 16,410 59,189 3.6069 0.366 0.345 - 0.355 0.365 164,100 0.3607 -3.99%
2024-12-18 0 3.814 3.814 - 3.812 3.820 15,770 60,220 3.8186 0.381 0.381 - 0.381 0.382 157,700 0.3819 -3.83%
2024-12-17 0 3.966 3.630 - 3.972 3.972 10 39 3.9000 0.397 0.363 - 0.397 0.397 100 0.3900 0.81%
2024-12-16 0 3.934 3.630 - - - 0 0 - 0.393 0.363 - - - 0 - 1.97%
2024-12-13 0 3.858 3.630 - - - 0 0 - 0.386 0.363 - - - 0 - -0.36%
2024-12-12 0 3.872 3.630 - 3.780 3.892 11,060 43,012 3.8890 0.387 0.363 - 0.378 0.389 110,600 0.3889 7.02%
2024-12-11 0 3.618 3.450 - 3.550 3.550 500 1,775 3.5500 0.362 0.345 - 0.355 0.355 5,000 0.3550 -2.22%
2024-12-10 0 3.700 3.550 - 3.666 3.710 5,600 20,669 3.6909 0.370 0.355 - 0.367 0.371 56,000 0.3691 -4.93%
2024-12-09 0 3.892 3.710 - 3.934 3.934 500 1,967 3.9340 0.389 0.371 - 0.393 0.393 5,000 0.3934 0.46%
2024-12-06 0 3.874 3.860 - 3.834 3.874 2,590 10,001 3.8614 0.387 0.386 - 0.383 0.387 25,900 0.3861 0.89%
2024-12-05 0 3.840 3.710 - 3.792 3.854 24,040 92,287 3.8389 0.384 0.371 - 0.379 0.385 240,400 0.3839 4.12%
2024-12-04 0 3.688 3.550 - 3.660 3.682 31,130 114,080 3.6646 0.369 0.355 - 0.366 0.368 311,300 0.3665 2.33%
2024-12-03 0 3.604 3.550 - 3.598 3.630 25,470 92,062 3.6145 0.360 0.355 - 0.360 0.363 254,700 0.3615 -1.31%
2024-12-02 0 3.652 3.610 - 3.642 3.736 37,530 138,316 3.6855 0.365 0.361 - 0.364 0.374 375,300 0.3685 3.40%
2024-11-29 0 3.532 3.350 - 3.536 3.574 1,000 3,555 3.5550 0.353 0.335 - 0.354 0.357 10,000 0.3555 -1.34%
2024-11-28 0 3.580 3.550 - 3.578 3.620 27,020 97,509 3.6088 0.358 0.355 - 0.358 0.362 270,200 0.3609 5.36%
2024-11-27 0 3.398 3.150 - - - 0 0 - 0.340 0.315 - - - 0 - 0.41%
2024-11-26 0 3.384 3.150 - 3.410 3.440 820 2,813 3.4305 0.338 0.315 - 0.341 0.344 8,200 0.3430 0.30%
2024-11-25 0 3.374 3.150 - 3.352 3.360 200,000 671,440 3.3572 0.337 0.315 - 0.335 0.336 2,000,000 0.3357 0.72%
2024-11-22 0 3.350 3.250 - 3.348 3.364 2,600 8,731 3.3581 0.335 0.325 - 0.335 0.336 26,000 0.3358 7.58%
2024-11-21 0 3.114 2.950 - 3.028 3.028 1,000 3,028 3.0280 0.311 0.295 - 0.303 0.303 10,000 0.3028 0.45%
2024-11-20 0 3.100 3.028 - - - 0 0 - 0.310 0.303 - - - 0 - -0.32%
2024-11-19 0 3.110 3.028 - - - 0 0 - 0.311 0.303 - - - 0 - -0.06%
2024-11-18 0 3.112 3.028 - 3.080 3.120 6,100 18,975 3.1107 0.311 0.303 - 0.308 0.312 61,000 0.3111 2.77%
2024-11-15 0 3.028 2.950 - 3.030 3.040 6,000 18,190 3.0317 0.303 0.295 - 0.303 0.304 60,000 0.3032 -5.32%
2024-11-14 0 3.198 3.070 - 3.166 3.190 3,000 9,522 3.1740 0.320 0.307 - 0.317 0.319 30,000 0.3174 1.91%
2024-11-13 0 3.138 3.030 - 3.130 3.264 18,700 60,280 3.2235 0.314 0.303 - 0.313 0.326 187,000 0.3224 -6.38%
2024-11-12 0 3.352 3.100 3.360 - - 0 0 - 0.335 0.310 0.336 - - 0 - 7.37%
2024-11-11 0 3.122 3.100 - - - 0 0 - 0.312 0.310 - - - 0 - 7.88%
2024-11-08 0 2.894 - - - - 0 0 - 0.289 - - - - 0 - 2.99%
2024-11-07 0 2.810 2.584 - 2.822 2.832 20,100 56,922 2.8319 0.281 0.258 - 0.282 0.283 201,000 0.2832 8.75%
2024-11-06 0 2.584 - - 2.512 2.616 23,850 60,761 2.5476 0.258 - - 0.251 0.262 238,500 0.2548 6.34%
2024-11-05 0 2.430 - - - - 0 0 - 0.243 - - - - 0 - -0.57%
2024-11-04 0 2.444 - - - - 0 0 - 0.244 - - - - 0 - -1.93%
2024-11-01 0 2.492 - - 2.492 2.494 11,270 28,086 2.4921 0.249 - - 0.249 0.249 112,700 0.2492 -5.46%
2024-10-31 0 2.636 - - - - 0 0 - 0.264 - - - - 0 - -0.53%
2024-10-30 0 2.650 - - - - 0 0 - 0.265 - - - - 0 - 2.16%
2024-10-29 0 2.594 - - 2.592 2.614 28,250 73,450 2.6000 0.259 - - 0.259 0.261 282,500 0.2600 4.09%
2024-10-28 0 2.492 - - 2.478 2.478 100 247 2.4700 0.249 - - 0.248 0.248 1,000 0.2470 0.81%
2024-10-25 0 2.472 - - 2.468 2.496 69,920 173,104 2.4757 0.247 - - 0.247 0.250 699,200 0.2476 -2.68%
2024-10-24 0 2.540 - - 2.530 2.540 54,690 138,735 2.5368 0.254 - - 0.253 0.254 546,900 0.2537 -1.85%
2024-10-23 0 2.588 - - - - 0 0 - 0.259 - - - - 0 - -1.60%
2024-10-22 0 2.630 - - 2.630 2.630 3,000 7,890 2.6300 0.263 - - 0.263 0.263 30,000 0.2630 -2.59%
2024-10-21 0 2.700 - - - - 0 0 - 0.270 - - - - 0 - 3.05%
2024-10-18 0 2.620 - - - - 0 0 - 0.262 - - - - 0 - 0.08%
2024-10-17 0 2.618 - - 2.620 2.620 200 524 2.6200 0.262 - - 0.262 0.262 2,000 0.2620 0.93%
2024-10-16 0 2.594 - 2.690 - - 0 0 - 0.259 - 0.269 - - 0 - 0.00%
2024-10-15 0 2.594 - 2.690 - - 0 0 - 0.259 - 0.269 - - 0 - 3.02%
2024-10-14 0 2.518 2.514 2.526 2.386 2.482 1,420 3,514 2.4746 0.252 0.251 0.253 0.239 0.248 14,200 0.2475 5.53%
2024-10-10 0 2.386 - 2.690 - - 0 0 - 0.239 - 0.269 - - 0 - -1.57%
2024-10-09 0 2.424 - 2.690 2.448 2.448 5,000 12,240 2.4480 0.242 - 0.269 0.245 0.245 50,000 0.2448 0.33%
2024-10-08 0 2.416 - 2.470 - - 0 0 - 0.242 - 0.247 - - 0 - -2.19%
2024-10-07 0 2.470 - 2.690 2.476 2.476 3,000 7,428 2.4760 0.247 - 0.269 0.248 0.248 30,000 0.2476 4.22%
2024-10-04 0 2.370 - 2.370 2.376 2.378 20,000 47,536 2.3768 0.237 - 0.237 0.238 0.238 200,000 0.2377 0.59%
2024-10-03 0 2.356 - 2.690 2.376 2.376 100 237 2.3700 0.236 - 0.269 0.238 0.238 1,000 0.2370 -4.38%
2024-10-02 0 2.464 - 2.690 2.456 2.456 1,320 3,241 2.4553 0.246 - 0.269 0.246 0.246 13,200 0.2455 -6.31%
2024-09-30 0 2.630 - 2.690 - - 0 0 - 0.263 - 0.269 - - 0 - -0.53%
2024-09-27 0 2.644 - 2.690 - - 0 0 - 0.264 - 0.269 - - 0 - 1.15%
2024-09-26 0 2.614 - 2.690 2.602 2.602 4,010 10,434 2.6020 0.261 - 0.269 0.260 0.260 40,100 0.2602 -0.15%
2024-09-25 0 2.618 - 2.690 - - 0 0 - 0.262 - 0.269 - - 0 - -0.76%
2024-09-24 0 2.638 - 2.690 - - 0 0 - 0.264 - 0.269 - - 0 - 0.00%
2024-09-23 0 2.638 - 2.690 2.658 2.658 7,780 20,679 2.6580 0.264 - 0.269 0.266 0.266 77,800 0.2658 3.45%
2024-09-20 0 2.550 - - 2.440 2.550 21,720 54,124 2.4919 0.255 - - 0.244 0.255 217,200 0.2492 5.20%
2024-09-19 0 2.424 - - - - 0 0 - 0.242 - - - - 0 - 5.12%
2024-09-17 0 2.306 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2024-09-16 0 2.306 - - - - 0 0 - 0.231 - - - - 0 - -1.62%
2024-09-13 0 2.344 - - - - 0 0 - 0.234 - - - - 0 - -0.42%
2024-09-12 0 2.354 - - 2.384 2.384 910 2,169 2.3835 0.235 - - 0.238 0.238 9,100 0.2384 0.60%
2024-09-11 0 2.340 - - 2.348 2.348 11,300 26,532 2.3480 0.234 - - 0.235 0.235 113,000 0.2348 -0.43%
2024-09-10 0 2.350 - - - - 0 0 - 0.235 - - - - 0 - 1.64%
2024-09-09 0 2.312 - - - - 0 0 - 0.231 - - - - 0 - -3.59%
2024-09-05 0 2.398 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2024-09-04 0 2.398 - - - - 0 0 - 0.240 - - - - 0 - -4.23%
2024-09-03 0 2.504 - - - - 0 0 - 0.250 - - - - 0 - 2.88%
2024-09-02 0 2.434 - - - - 0 0 - 0.243 - - - - 0 - -3.03%
2024-08-30 0 2.510 - - - - 0 0 - 0.251 - - - - 0 - -0.87%
2024-08-29 0 2.532 - - - - 0 0 - 0.253 - - - - 0 - 4.03%
2024-08-28 0 2.434 - - - - 0 0 - 0.243 - - - - 0 - -9.11%
2024-08-27 0 2.678 - - - - 0 0 - 0.268 - - - - 0 - -1.47%
2024-08-26 0 2.718 - - 2.716 2.716 910 2,471 2.7154 0.272 - - 0.272 0.272 9,100 0.2715 2.41%
2024-08-23 0 2.654 - - - - 0 0 - 0.265 - - - - 0 - 1.22%
2024-08-22 0 2.622 - - - - 0 0 - 0.262 - - - - 0 - 1.08%
2024-08-21 0 2.594 - - - - 0 0 - 0.259 - - - - 0 - -2.48%
2024-08-20 0 2.660 - - - - 0 0 - 0.266 - - - - 0 - 1.92%
2024-08-19 0 2.610 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2024-08-16 0 2.610 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2024-08-15 0 2.610 - - 2.648 2.650 20 52 2.6000 0.261 - - 0.265 0.265 200 0.2600 -3.76%
2024-08-14 0 2.712 - - - - 0 0 - 0.271 - - - - 0 - 2.96%
2024-08-13 0 2.634 - - - - 0 0 - 0.263 - - - - 0 - 2.65%
2024-08-12 0 2.566 - - - - 0 0 - 0.257 - - - - 0 - -3.46%
2024-08-09 0 2.658 - - - - 0 0 - 0.266 - - - - 0 - 10.20%
2024-08-08 0 2.412 - - 2.378 2.440 31,410 75,491 2.4034 0.241 - - 0.238 0.244 314,100 0.2403 -3.83%
2024-08-07 0 2.508 - - - - 0 0 - 0.251 - - - - 0 - -0.08%
2024-08-06 0 2.510 - - 2.488 2.510 430 1,077 2.5047 0.251 - - 0.249 0.251 4,300 0.2505 6.99%
2024-08-05 0 2.346 - - 2.160 2.368 245,650 566,917 2.3078 0.235 - - 0.216 0.237 2,456,500 0.2308 -25.24%
2024-08-02 0 3.138 - - - - 0 0 - 0.314 - - - - 0 - -0.57%
2024-08-01 0 3.156 - - 3.144 3.204 34,970 110,264 3.1531 0.316 - - 0.314 0.320 349,700 0.3153 -4.48%
2024-07-31 0 3.304 - - 3.256 3.304 4,350 14,180 3.2598 0.330 - - 0.326 0.330 43,500 0.3260 -0.84%
2024-07-30 0 3.332 - - - - 0 0 - 0.333 - - - - 0 - -0.66%
2024-07-29 0 3.354 - - 3.340 3.340 6,060 20,240 3.3399 0.335 - - 0.334 0.334 60,600 0.3340 3.71%
2024-07-26 0 3.234 3.160 - - - 0 0 - 0.323 0.316 - - - 0 - 2.47%
2024-07-25 0 3.156 - - 3.154 3.192 55,610 176,845 3.1801 0.316 - - 0.315 0.319 556,100 0.3180 -8.15%
2024-07-24 0 3.436 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2024-07-23 0 3.436 - - 3.436 3.436 150 515 3.4333 0.344 - - 0.344 0.344 1,500 0.3433 -0.98%
2024-07-22 0 3.470 - - 3.486 3.522 21,140 74,208 3.5103 0.347 - - 0.349 0.352 211,400 0.3510 2.36%
2024-07-19 0 3.390 - - - - 0 0 - 0.339 - - - - 0 - -0.99%
2024-07-18 0 3.424 3.394 - 3.394 3.394 700 2,375 3.3929 0.342 0.339 - 0.339 0.339 7,000 0.3393 -1.50%
2024-07-17 0 3.476 - - - - 0 0 - 0.348 - - - - 0 - 2.96%
2024-07-16 0 3.376 - - 3.416 3.470 33,000 114,238 3.4618 0.338 - - 0.342 0.347 330,000 0.3462 0.90%
2024-07-15 0 3.346 - - 3.330 3.330 10 33 3.3000 0.335 - - 0.333 0.333 100 0.3300 9.06%
2024-07-12 0 3.068 - - - - 0 0 - 0.307 - - - - 0 - -1.22%
2024-07-11 0 3.106 - - 3.050 3.088 600 1,842 3.0700 0.311 - - 0.305 0.309 6,000 0.3070 0.39%
2024-07-10 0 3.094 - - 3.106 3.106 3,220 10,001 3.1059 0.309 - - 0.311 0.311 32,200 0.3106 1.44%
2024-07-09 0 3.050 - - - - 0 0 - 0.305 - - - - 0 - 4.45%
2024-07-08 0 2.920 - - 2.838 2.848 26,050 73,952 2.8388 0.292 - - 0.284 0.285 260,500 0.2839 1.53%
2024-07-05 0 2.876 - - 2.870 3.080 141,540 415,768 2.9375 0.288 - - 0.287 0.308 1,415,400 0.2937 -9.22%
2024-07-04 0 3.168 - - 3.146 3.226 57,580 183,377 3.1847 0.317 - - 0.315 0.323 575,800 0.3185 -5.21%
2024-07-03 0 3.342 - - 3.330 3.390 44,170 147,977 3.3502 0.334 - - 0.333 0.339 441,700 0.3350 -2.45%
2024-07-02 0 3.426 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
2024-06-28 0 3.426 - - 3.466 3.478 29,310 101,738 3.4711 0.343 - - 0.347 0.348 293,100 0.3471 1.66%
2024-06-27 0 3.370 - - - - 0 0 - 0.337 - - - - 0 - -0.59%
2024-06-26 0 3.390 - - - - 0 0 - 0.339 - - - - 0 - 1.19%
2024-06-25 0 3.350 - - 3.336 3.336 190 633 3.3316 0.335 - - 0.334 0.334 1,900 0.3332 -0.42%
2024-06-24 0 3.364 - - 3.372 3.408 24,330 82,515 3.3915 0.336 - - 0.337 0.341 243,300 0.3391 -2.89%
2024-06-21 0 3.464 - - 3.468 3.506 6,140 21,310 3.4707 0.346 - - 0.347 0.351 61,400 0.3471 -3.56%
2024-06-20 0 3.592 3.300 - 3.558 3.560 9,480 33,730 3.5580 0.359 0.330 - 0.356 0.356 94,800 0.3558 1.47%
2024-06-19 0 3.540 3.300 - 3.538 3.542 31,190 110,444 3.5410 0.354 0.330 - 0.354 0.354 311,900 0.3541 2.85%
2024-06-18 0 3.442 - - - - 0 0 - 0.344 - - - - 0 - -2.88%
2024-06-17 0 3.544 - - 3.580 3.580 4,330 15,501 3.5799 0.354 - - 0.358 0.358 43,300 0.3580 1.26%
2024-06-14 0 3.500 3.480 - - - 0 0 - 0.350 0.348 - - - 0 - 0.17%
2024-06-13 0 3.494 3.490 - 3.494 3.494 10 34 3.4000 0.349 0.349 - 0.349 0.349 100 0.3400 -0.51%
2024-06-12 0 3.512 - - 3.454 3.472 200 692 3.4600 0.351 - - 0.345 0.347 2,000 0.3460 -0.11%
2024-06-11 0 3.516 - - 3.492 3.668 40,450 144,648 3.5760 0.352 - - 0.349 0.367 404,500 0.3576 -7.86%
2024-06-07 0 3.816 - - - - 0 0 - 0.382 - - - - 0 - -0.62%
2024-06-06 0 3.840 - - - - 0 0 - 0.384 - - - - 0 - 1.05%
2024-06-05 0 3.800 - - 3.800 3.808 11,050 42,027 3.8033 0.380 - - 0.380 0.381 110,500 0.3803 1.06%
2024-06-04 0 3.760 - - 3.750 3.760 20,510 77,019 3.7552 0.376 - - 0.375 0.376 205,100 0.3755 -1.36%
2024-06-03 0 3.812 - - 3.800 3.812 4,680 17,785 3.8002 0.381 - - 0.380 0.381 46,800 0.3800 2.47%
2024-05-31 0 3.720 - - 3.742 3.744 12,100 45,290 3.7430 0.372 - - 0.374 0.374 121,000 0.3743 0.27%
2024-05-30 0 3.710 - - 3.762 3.778 5,700 21,523 3.7760 0.371 - - 0.376 0.378 57,000 0.3776 -2.93%
2024-05-29 0 3.822 3.790 - 3.844 3.844 8,670 33,327 3.8439 0.382 0.379 - 0.384 0.384 86,700 0.3844 -0.52%
2024-05-28 0 3.842 3.790 - - - 0 0 - 0.384 0.379 - - - 0 - -1.59%
2024-05-27 0 3.904 3.850 - - - 0 0 - 0.390 0.385 - - - 0 - 6.38%
2024-05-24 0 3.670 - - 3.666 3.808 12,800 47,122 3.6814 0.367 - - 0.367 0.381 128,000 0.3681 -3.42%
2024-05-23 0 3.800 - - - - 0 0 - 0.380 - - - - 0 - 1.33%
2024-05-22 0 3.750 - - 3.752 3.776 5,800 21,896 3.7752 0.375 - - 0.375 0.378 58,000 0.3775 2.57%
2024-05-21 0 3.656 - - 3.638 3.676 26,060 95,174 3.6521 0.366 - - 0.364 0.368 260,600 0.3652 18.24%
2024-05-20 0 3.092 - - 3.044 3.122 5,600 17,179 3.0677 0.309 - - 0.304 0.312 56,000 0.3068 2.59%
2024-05-17 0 3.014 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2024-05-16 0 3.014 2.900 - 3.014 3.016 11,130 33,545 3.0139 0.301 0.290 - 0.301 0.302 111,300 0.3014 3.43%
2024-05-14 0 2.914 - - 2.940 2.942 16,990 49,972 2.9413 0.291 - - 0.294 0.294 169,900 0.2941 -0.95%
2024-05-13 0 2.942 2.908 - 2.870 2.926 4,220 12,121 2.8723 0.294 0.291 - 0.287 0.293 42,200 0.2872 -3.10%
2024-05-10 0 3.036 - - 3.030 3.034 90 272 3.0222 0.304 - - 0.303 0.303 900 0.3022 1.88%
2024-05-09 0 2.980 - - 2.988 2.994 6,170 18,436 2.9880 0.298 - - 0.299 0.299 61,700 0.2988 -0.27%
2024-05-08 0 2.988 - - 2.988 2.988 10 29 2.9000 0.299 - - 0.299 0.299 100 0.2900 -2.61%
2024-05-07 0 3.068 - - 3.018 3.082 21,010 63,871 3.0400 0.307 - - 0.302 0.308 210,100 0.3040 -3.34%
2024-05-06 0 3.174 - - 3.130 3.148 39,140 123,009 3.1428 0.317 - - 0.313 0.315 391,400 0.3143 6.72%
2024-05-03 0 2.974 - - 2.982 3.020 42,860 128,917 3.0079 0.297 - - 0.298 0.302 428,600 0.3008 1.50%
2024-05-02 0 2.930 - - - - 0 0 - 0.293 - - - - 0 - -7.51%
2024-04-30 0 3.168 - - 3.182 3.238 23,510 75,915 3.2291 0.317 - - 0.318 0.324 235,100 0.3229

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top