Bosera HashKey Bitcoin ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09008  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 0.871 0.740 - 0.871 0.872 1,100 959 0.8718 0.871 0.740 - 0.871 0.872 1,100 0.8718 1.40%
2025-12-30 0 0.859 - - 0.857 0.857 13,100 11,226 0.8569 0.859 - - 0.857 0.857 13,100 0.8569 -2.61%
2025-12-29 0 0.882 0.740 - 0.875 0.889 218,000 192,788 0.8843 0.882 0.740 - 0.875 0.889 218,000 0.8843 2.80%
2025-12-24 0 0.858 0.839 - 0.856 0.856 56,200 48,107 0.8560 0.858 0.839 - 0.856 0.856 56,200 0.8560 -0.23%
2025-12-23 0 0.860 - - 0.859 0.859 11,400 9,792 0.8589 0.860 - - 0.859 0.859 11,400 0.8589 -2.05%
2025-12-22 0 0.878 0.740 - 0.868 0.879 29,600 25,727 0.8692 0.878 0.740 - 0.868 0.879 29,600 0.8692 1.62%
2025-12-19 0 0.864 0.740 - 0.839 0.858 43,000 36,710 0.8537 0.864 0.740 - 0.839 0.858 43,000 0.8537 1.17%
2025-12-18 0 0.854 0.740 - 0.854 0.855 12,000 10,250 0.8542 0.854 0.740 - 0.854 0.855 12,000 0.8542 -0.23%
2025-12-17 0 0.856 0.740 - 0.852 0.861 104,000 89,047 0.8562 0.856 0.740 - 0.852 0.861 104,000 0.8562 1.18%
2025-12-16 0 0.846 - - 0.845 0.850 11,300 9,553 0.8454 0.846 - - 0.845 0.850 11,300 0.8454 -4.19%
2025-12-15 0 0.883 0.850 - 0.883 0.884 12,800 11,313 0.8838 0.883 0.850 - 0.883 0.884 12,800 0.8838 -3.07%
2025-12-12 0 0.911 0.850 - 0.908 0.911 25,000 22,704 0.9082 0.911 0.850 - 0.908 0.911 25,000 0.9082 2.47%
2025-12-11 0 0.889 0.850 - 0.881 0.897 123,600 109,798 0.8883 0.889 0.850 - 0.881 0.897 123,600 0.8883 -2.52%
2025-12-10 0 0.912 0.850 - 0.906 0.911 299,900 272,352 0.9081 0.912 0.850 - 0.906 0.911 299,900 0.9081 2.24%
2025-12-09 0 0.892 0.880 - 0.886 0.891 51,000 45,299 0.8882 0.892 0.880 - 0.886 0.891 51,000 0.8882 -1.44%
2025-12-08 0 0.905 0.850 - 0.900 0.905 12,300 11,092 0.9018 0.905 0.850 - 0.900 0.905 12,300 0.9018 -0.77%
2025-12-05 0 0.912 0.850 - 0.913 0.913 10,900 9,951 0.9129 0.912 0.850 - 0.913 0.913 10,900 0.9129 -0.98%
2025-12-04 0 0.921 0.916 - 0.917 0.921 10,900 10,038 0.9209 0.921 0.916 - 0.917 0.921 10,900 0.9209 0.44%
2025-12-03 0 0.917 0.850 - 0.911 0.911 11,000 10,021 0.9110 0.917 0.850 - 0.911 0.911 11,000 0.9110 6.88%
2025-12-02 0 0.858 0.800 - 0.855 0.857 11,800 10,089 0.8550 0.858 0.800 - 0.855 0.857 11,800 0.8550 0.59%
2025-12-01 0 0.853 - - 0.853 0.864 57,800 49,478 0.8560 0.853 - - 0.853 0.864 57,800 0.8560 -4.91%
2025-11-28 0 0.897 - - 0.897 0.897 11,000 9,867 0.8970 0.897 - - 0.897 0.897 11,000 0.8970 -0.55%
2025-11-27 0 0.902 0.900 - 0.901 0.904 32,300 29,135 0.9020 0.902 0.900 - 0.901 0.904 32,300 0.9020 4.04%
2025-11-26 0 0.867 0.740 - - - 0 0 - 0.867 0.740 - - - 0 - 0.46%
2025-11-25 0 0.863 0.860 - 0.867 0.869 3,800 3,301 0.8687 0.863 0.860 - 0.867 0.869 3,800 0.8687 0.47%
2025-11-24 0 0.859 0.740 - 0.827 0.866 14,000 12,074 0.8624 0.859 0.740 - 0.827 0.866 14,000 0.8624 3.87%
2025-11-21 0 0.827 0.820 0.855 0.807 0.852 274,300 228,709 0.8338 0.827 0.820 0.855 0.807 0.852 274,300 0.8338 -9.12%
2025-11-20 0 0.910 0.880 - 0.910 0.913 59,800 54,528 0.9118 0.910 0.880 - 0.910 0.913 59,800 0.9118 0.55%
2025-11-19 0 0.905 0.850 - - - 0 0 - 0.905 0.850 - - - 0 - 1.69%
2025-11-18 0 0.890 0.850 - 0.889 0.908 51,200 46,096 0.9003 0.890 0.850 - 0.889 0.908 51,200 0.9003 -5.62%
2025-11-17 0 0.943 0.930 - 0.938 0.939 132,800 124,646 0.9386 0.943 0.930 - 0.938 0.939 132,800 0.9386 -1.36%
2025-11-14 0 0.956 - - 0.952 0.983 43,200 41,942 0.9709 0.956 - - 0.952 0.983 43,200 0.9709 -6.27%
2025-11-13 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
2025-11-12 0 1.020 - - 1.022 1.022 9,800 10,015 1.0219 1.020 - - 1.022 1.022 9,800 1.0219 -1.54%
2025-11-11 0 1.036 - 1.200 1.050 1.056 19,800 20,866 1.0538 1.036 - 1.200 1.050 1.056 19,800 1.0538 -1.33%
2025-11-10 0 1.050 - - 1.048 1.050 12,600 13,210 1.0484 1.050 - - 1.048 1.050 12,600 1.0484 4.17%
2025-11-07 0 1.008 - - - - 0 0 - 1.008 - - - - 0 - -1.18%
2025-11-06 0 1.020 - - 1.020 1.020 11,800 12,036 1.0200 1.020 - - 1.020 1.020 11,800 1.0200 1.39%
2025-11-05 0 1.006 - - 0.979 0.979 10,000 9,790 0.9790 1.006 - - 0.979 0.979 10,000 0.9790 -2.71%
2025-11-04 0 1.034 - 1.200 1.046 1.058 9,600 10,155 1.0578 1.034 - 1.200 1.046 1.058 9,600 1.0578 -2.64%
2025-11-03 0 1.062 - 1.200 1.062 1.062 9,400 9,982 1.0619 1.062 - 1.200 1.062 1.062 9,400 1.0619 -1.67%
2025-10-31 0 1.080 1.072 1.200 1.080 1.082 600 648 1.0800 1.080 1.072 1.200 1.080 1.082 600 1.0800 -1.64%
2025-10-30 0 1.098 - 1.200 1.096 1.096 100 109 1.0900 1.098 - 1.200 1.096 1.096 100 1.0900 -2.49%
2025-10-28 0 1.126 - 1.200 1.126 1.126 100 112 1.1200 1.126 - 1.200 1.126 1.126 100 1.1200 -1.23%
2025-10-27 0 1.140 - 1.200 - - 0 0 - 1.140 - 1.200 - - 0 - 4.01%
2025-10-24 0 1.096 - - - - 0 0 - 1.096 - - - - 0 - 1.67%
2025-10-23 0 1.078 - - - - 0 0 - 1.078 - - - - 0 - 0.94%
2025-10-22 0 1.068 - - 1.068 1.074 21,600 23,143 1.0714 1.068 - - 1.068 1.074 21,600 1.0714 0.00%
2025-10-21 0 1.068 1.068 - 1.064 1.090 65,900 71,185 1.0802 1.068 1.068 - 1.064 1.090 65,900 1.0802 -2.91%
2025-10-20 0 1.100 - - 1.094 1.100 18,600 20,404 1.0970 1.100 - - 1.094 1.100 18,600 1.0970 5.16%
2025-10-17 0 1.046 - - 1.050 1.080 38,600 41,256 1.0688 1.046 - - 1.050 1.080 38,600 1.0688 -4.39%
2025-10-16 0 1.094 1.092 - 1.094 1.102 18,200 19,983 1.0980 1.094 1.092 - 1.094 1.102 18,200 1.0980 -1.62%
2025-10-15 0 1.112 - - - - 0 0 - 1.112 - - - - 0 - 0.54%
2025-10-14 0 1.106 - - 1.108 1.132 12,800 14,280 1.1156 1.106 - - 1.108 1.132 12,800 1.1156 -2.98%
2025-10-13 0 1.140 - - 1.138 1.142 9,000 10,243 1.1381 1.140 - - 1.138 1.142 9,000 1.1381 -4.84%
2025-10-10 0 1.198 - - - - 0 0 - 1.198 - - - - 0 - -0.50%
2025-10-09 0 1.204 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2025-10-08 0 1.204 - - 1.222 1.222 100 122 1.2200 1.204 - - 1.222 1.222 100 1.2200 -1.47%
2025-10-06 0 1.222 - - 1.224 1.224 500 612 1.2240 1.222 - - 1.224 1.224 500 1.2240 3.38%
2025-10-03 0 1.182 - - - - 0 0 - 1.182 - - - - 0 - 1.03%
2025-10-02 0 1.170 - - - - 0 0 - 1.170 - - - - 0 - 4.28%
2025-09-30 0 1.122 - - 1.104 1.104 100 110 1.1000 1.122 - - 1.104 1.104 100 1.1000 1.63%
2025-09-29 0 1.104 - - 1.104 1.104 8,100 8,942 1.1040 1.104 - - 1.104 1.104 8,100 1.1040 2.03%
2025-09-26 0 1.082 - 1.104 - - 0 0 - 1.082 - 1.104 - - 0 - -1.99%
2025-09-25 0 1.104 - - 1.104 1.104 500 552 1.1040 1.104 - - 1.104 1.104 500 1.1040 -0.90%
2025-09-24 0 1.114 - - 1.116 1.116 1,400 1,562 1.1157 1.114 - - 1.116 1.116 1,400 1.1157 -0.18%
2025-09-23 0 1.116 - - 1.108 1.108 10,000 11,080 1.1080 1.116 - - 1.108 1.108 10,000 1.1080 0.36%
2025-09-22 0 1.112 - - 1.112 1.132 36,900 41,422 1.1225 1.112 - - 1.112 1.132 36,900 1.1225 -3.64%
2025-09-19 0 1.154 - - 1.154 1.154 100 115 1.1500 1.154 - - 1.154 1.154 100 1.1500 0.00%
2025-09-18 0 1.154 1.148 - 1.150 1.154 175,200 201,756 1.1516 1.154 1.148 - 1.150 1.154 175,200 1.1516 0.00%
2025-09-17 0 1.154 - - 1.148 1.154 740,200 851,948 1.1510 1.154 - - 1.148 1.154 740,200 1.1510 1.23%
2025-09-16 0 1.140 1.080 - 1.136 1.142 1,123,500 1,280,441 1.1397 1.140 1.080 - 1.136 1.142 1,123,500 1.1397 -0.35%
2025-09-15 0 1.144 1.080 - 1.140 1.140 6,000 6,840 1.1400 1.144 1.080 - 1.140 1.140 6,000 1.1400 0.53%
2025-09-12 0 1.138 1.080 - 1.138 1.142 26,100 29,754 1.1400 1.138 1.080 - 1.138 1.142 26,100 1.1400 1.07%
2025-09-11 0 1.126 1.080 - 1.126 1.130 342,500 386,126 1.1274 1.126 1.080 - 1.126 1.130 342,500 1.1274 1.44%
2025-09-10 0 1.110 1.080 - 1.102 1.102 8,000 8,816 1.1020 1.110 1.080 - 1.102 1.102 8,000 1.1020 -0.54%
2025-09-09 0 1.116 1.080 - - - 0 0 - 1.116 1.080 - - - 0 - 1.27%
2025-09-08 0 1.102 1.080 - 1.116 1.116 100 111 1.1100 1.102 1.080 - 1.116 1.116 100 1.1100 -1.25%
2025-09-05 0 1.116 1.080 - 1.110 1.110 15,000 16,650 1.1100 1.116 1.080 - 1.110 1.110 15,000 1.1100 2.39%
2025-09-04 0 1.090 1.080 - 1.090 1.106 125,300 137,721 1.0991 1.090 1.080 - 1.090 1.106 125,300 1.0991 -0.55%
2025-09-03 0 1.096 1.090 1.130 1.094 1.100 44,000 48,332 1.0985 1.096 1.090 1.130 1.094 1.100 44,000 1.0985 0.55%
2025-09-02 0 1.090 - - 1.080 1.090 13,100 14,199 1.0839 1.090 - - 1.080 1.090 13,100 1.0839 0.93%
2025-09-01 0 1.080 - 1.120 1.066 1.072 39,500 42,168 1.0675 1.080 - 1.120 1.066 1.072 39,500 1.0675 -2.70%
2025-08-29 0 1.110 - 1.130 1.100 1.110 100,300 110,410 1.1008 1.110 - 1.130 1.100 1.110 100,300 1.1008 -1.07%
2025-08-28 0 1.122 - - 1.124 1.126 91,000 102,314 1.1243 1.122 - - 1.124 1.126 91,000 1.1243 2.19%
2025-08-27 0 1.098 - 1.150 1.100 1.100 8,600 9,460 1.1000 1.098 - 1.150 1.100 1.100 8,600 1.1000 0.55%
2025-08-26 0 1.092 - - 1.086 1.092 32,300 35,168 1.0888 1.092 - - 1.086 1.092 32,300 1.0888 -1.27%
2025-08-25 0 1.106 - - 1.108 1.124 68,200 76,046 1.1150 1.106 - - 1.108 1.124 68,200 1.1150 -1.43%
2025-08-22 0 1.122 - - 1.122 1.122 1,500 1,683 1.1220 1.122 - - 1.122 1.122 1,500 1.1220 -0.36%
2025-08-21 0 1.126 - - 1.126 1.130 17,600 19,852 1.1280 1.126 - - 1.126 1.130 17,600 1.1280 0.00%
2025-08-20 0 1.126 - - 1.118 1.126 18,700 20,983 1.1221 1.126 - - 1.118 1.126 18,700 1.1221 -1.05%
2025-08-19 0 1.138 - - 1.138 1.146 27,600 31,524 1.1422 1.138 - - 1.138 1.146 27,600 1.1422 -0.52%
2025-08-18 0 1.144 - - - - 0 0 - 1.144 - - - - 0 - -3.05%
2025-08-15 0 1.180 - - - - 0 0 - 1.180 - - - - 0 - -2.32%
2025-08-14 0 1.208 - - 1.208 1.226 32,400 39,528 1.2200 1.208 - - 1.208 1.226 32,400 1.2200 2.20%
2025-08-13 0 1.182 - - 1.182 1.186 48,000 56,896 1.1853 1.182 - - 1.182 1.186 48,000 1.1853 0.17%
2025-08-12 0 1.180 - - - - 0 0 - 1.180 - - - - 0 - -1.50%
2025-08-11 0 1.198 - - 1.194 1.194 8,400 10,029 1.1939 1.198 - - 1.194 1.194 8,400 1.1939 3.28%
2025-08-08 0 1.160 - - 1.160 1.160 42,200 48,952 1.1600 1.160 - - 1.160 1.160 42,200 1.1600 2.11%
2025-08-07 0 1.136 - - 1.136 1.136 8,700 9,883 1.1360 1.136 - - 1.136 1.136 8,700 1.1360 0.53%
2025-08-06 0 1.130 - - 1.124 1.130 40,000 45,052 1.1263 1.130 - - 1.124 1.130 40,000 1.1263 0.00%
2025-08-05 0 1.130 - - 1.136 1.136 400 454 1.1350 1.130 - - 1.136 1.136 400 1.1350 -0.70%
2025-08-04 0 1.138 - - - - 0 0 - 1.138 - - - - 0 - -0.18%
2025-08-01 0 1.140 - - 1.140 1.140 6,800 7,752 1.1400 1.140 - - 1.140 1.140 6,800 1.1400 -3.06%
2025-07-31 0 1.176 - - 1.176 1.176 8,500 9,996 1.1760 1.176 - - 1.176 1.176 8,500 1.1760 0.34%
2025-07-30 0 1.172 - - 1.166 1.172 7,400 8,635 1.1669 1.172 - - 1.166 1.172 7,400 1.1669 -0.68%
2025-07-29 0 1.180 - - 1.180 1.180 8,500 10,030 1.1800 1.180 - - 1.180 1.180 8,500 1.1800 0.00%
2025-07-28 0 1.180 1.176 - 1.184 1.186 29,500 34,970 1.1854 1.180 1.176 - 1.184 1.186 29,500 1.1854 3.15%
2025-07-25 0 1.144 - - 1.164 1.164 6,800 7,915 1.1640 1.144 - - 1.164 1.164 6,800 1.1640 -2.72%
2025-07-24 0 1.176 - - 1.176 1.180 76,000 89,380 1.1761 1.176 - - 1.176 1.180 76,000 1.1761 0.34%
2025-07-23 0 1.172 - 1.172 1.172 1.180 82,700 97,023 1.1732 1.172 - 1.172 1.172 1.180 82,700 1.1732 0.34%
2025-07-22 0 1.168 - - 1.160 1.162 11,800 13,705 1.1614 1.168 - - 1.160 1.162 11,800 1.1614 -1.18%
2025-07-21 0 1.182 - 1.182 1.160 1.182 45,000 52,758 1.1724 1.182 - 1.182 1.160 1.182 45,000 1.1724 -0.34%
2025-07-18 0 1.186 - - 1.188 1.194 15,100 17,976 1.1905 1.186 - - 1.188 1.194 15,100 1.1905 0.85%
2025-07-17 0 1.176 - - 1.170 1.176 61,200 71,742 1.1723 1.176 - - 1.170 1.176 61,200 1.1723 0.51%
2025-07-16 0 1.170 - - - - 0 0 - 1.170 - - - - 0 - 0.86%
2025-07-15 0 1.160 - - - - 0 0 - 1.160 - - - - 0 - -4.61%
2025-07-14 0 1.216 - - 1.196 1.214 33,900 40,574 1.1969 1.216 - - 1.196 1.214 33,900 1.1969 4.47%
2025-07-11 0 1.164 1.154 - 1.148 1.148 2,700 3,099 1.1478 1.164 1.154 - 1.148 1.148 2,700 1.1478 5.82%
2025-07-10 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 1.85%
2025-07-09 0 1.080 - - 1.076 1.080 7,000 7,533 1.0761 1.080 - - 1.076 1.080 7,000 1.0761 0.56%
2025-07-08 0 1.074 - - 1.070 1.070 15,500 16,585 1.0700 1.074 - - 1.070 1.070 15,500 1.0700 -0.74%
2025-07-07 0 1.082 - - 1.084 1.084 400 433 1.0825 1.082 - - 1.084 1.084 400 1.0825 0.19%
2025-07-04 0 1.080 - - 1.088 1.088 45,000 48,960 1.0880 1.080 - - 1.088 1.088 45,000 1.0880 -0.18%
2025-07-03 0 1.082 - - 1.080 1.082 43,800 47,375 1.0816 1.082 - - 1.080 1.082 43,800 1.0816 2.08%
2025-07-02 0 1.060 - - 1.044 1.060 6,700 7,082 1.0570 1.060 - - 1.044 1.060 6,700 1.0570 -0.75%
2025-06-30 0 1.068 - - 1.080 1.080 500 540 1.0800 1.068 - - 1.080 1.080 500 1.0800 0.56%
2025-06-27 0 1.062 - - 1.064 1.064 19,400 20,641 1.0640 1.062 - - 1.064 1.064 19,400 1.0640 -0.93%
2025-06-26 0 1.072 1.056 - 1.072 1.072 6,700 7,182 1.0719 1.072 1.056 - 1.072 1.072 6,700 1.0719 1.52%
2025-06-25 0 1.056 - - 1.054 1.056 2,400 2,531 1.0546 1.056 - - 1.054 1.056 2,400 1.0546 1.34%
2025-06-24 0 1.042 - - 1.042 1.042 1,400 1,458 1.0414 1.042 - - 1.042 1.042 1,400 1.0414 2.96%
2025-06-23 0 1.012 - - - - 0 0 - 1.012 - - - - 0 - -3.44%
2025-06-20 0 1.048 - - - - 0 0 - 1.048 - - - - 0 - 0.77%
2025-06-19 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - -0.38%
2025-06-18 0 1.044 - - - - 0 0 - 1.044 - - - - 0 - -1.69%
2025-06-17 0 1.062 - - 1.064 1.064 1,000 1,064 1.0640 1.062 - - 1.064 1.064 1,000 1.0640 0.19%
2025-06-16 0 1.060 - - 1.058 1.058 100 105 1.0500 1.060 - - 1.058 1.058 100 1.0500 1.92%
2025-06-13 0 1.040 - - 1.036 1.036 100 103 1.0300 1.040 - - 1.036 1.036 100 1.0300 -2.80%
2025-06-12 0 1.070 - 1.070 1.080 1.080 200 216 1.0800 1.070 - 1.070 1.080 1.080 200 1.0800 -1.47%
2025-06-11 0 1.086 - - - - 0 0 - 1.086 - - - - 0 - 0.00%
2025-06-10 0 1.086 - - 1.086 1.088 169,000 183,842 1.0878 1.086 - - 1.086 1.088 169,000 1.0878 3.63%
2025-06-09 0 1.048 1.040 - 1.048 1.048 10,000 10,480 1.0480 1.048 1.040 - 1.048 1.048 10,000 1.0480 2.54%
2025-06-06 0 1.022 - - 1.018 1.018 800 814 1.0175 1.022 - - 1.018 1.018 800 1.0175 -1.54%
2025-06-05 0 1.038 1.000 - 1.040 1.042 3,700 3,850 1.0405 1.038 1.000 - 1.040 1.042 3,700 1.0405 -0.95%
2025-06-04 0 1.048 - - 1.048 1.048 100 104 1.0400 1.048 - - 1.048 1.048 100 1.0400 0.38%
2025-06-03 0 1.044 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2025-06-02 0 1.044 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2025-05-30 0 1.044 - - 1.052 1.052 500 526 1.0520 1.044 - - 1.052 1.052 500 1.0520 -2.79%
2025-05-29 0 1.074 - - 1.074 1.074 1,200 1,288 1.0733 1.074 - - 1.074 1.074 1,200 1.0733 -0.92%
2025-05-28 0 1.084 - - - - 0 0 - 1.084 - - - - 0 - 0.00%
2025-05-27 0 1.084 - - 1.080 1.084 61,200 66,218 1.0820 1.084 - - 1.080 1.084 61,200 1.0820 -0.91%
2025-05-26 0 1.094 - - - - 0 0 - 1.094 - - - - 0 - -0.55%
2025-05-23 0 1.100 - - 1.108 1.108 1,248 1,380 1.1058 1.100 - - 1.108 1.108 1,248 1.1058 -0.18%
2025-05-22 0 1.102 1.058 - 1.102 1.108 283,600 313,346 1.1049 1.102 1.058 - 1.102 1.108 283,600 1.1049 4.16%
2025-05-21 0 1.058 - - - - 0 0 - 1.058 - - - - 0 - 1.73%
2025-05-20 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 1.36%
2025-05-19 0 1.026 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
2025-05-16 0 1.026 - - - - 0 0 - 1.026 - - - - 0 - 1.58%
2025-05-15 0 1.010 - - - - 0 0 - 1.010 - - - - 0 - -1.56%
2025-05-14 0 1.026 - - - - 0 0 - 1.026 - - - - 0 - 0.59%
2025-05-13 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - -1.73%
2025-05-12 0 1.038 - - 1.034 1.040 76,400 79,177 1.0363 1.038 - - 1.034 1.040 76,400 1.0363 0.97%
2025-05-09 0 1.028 1.020 1.040 1.020 1.020 500 510 1.0200 1.028 1.020 1.040 1.020 1.020 500 1.0200 4.26%
2025-05-08 0 0.986 0.850 - - - 0 0 - 0.986 0.850 - - - 0 - 2.49%
2025-05-07 0 0.962 0.957 0.970 0.957 0.960 3,100 2,974 0.9594 0.962 0.957 0.970 0.957 0.960 3,100 0.9594 2.34%
2025-05-06 0 0.940 0.850 - - - 0 0 - 0.940 0.850 - - - 0 - -1.78%
2025-05-02 0 0.957 0.850 - - - 0 0 - 0.957 0.850 - - - 0 - 1.59%
2025-04-30 0 0.942 0.850 - 0.944 0.944 600 566 0.9433 0.942 0.850 - 0.944 0.944 600 0.9433 -0.11%
2025-04-29 0 0.943 0.850 0.948 0.940 0.940 2,800 2,632 0.9400 0.943 0.850 0.948 0.940 0.940 2,800 0.9400 0.11%
2025-04-28 0 0.942 0.850 - 0.932 0.940 4,500 4,214 0.9364 0.942 0.850 - 0.932 0.940 4,500 0.9364 1.07%
2025-04-25 0 0.932 0.850 - 0.928 0.928 2,900 2,691 0.9279 0.932 0.850 - 0.928 0.928 2,900 0.9279 1.64%
2025-04-24 0 0.917 0.910 0.928 0.921 0.929 10,500 9,750 0.9286 0.917 0.910 0.928 0.921 0.929 10,500 0.9286 -1.82%
2025-04-23 0 0.934 0.810 - 0.923 0.930 45,500 42,174 0.9269 0.934 0.810 - 0.923 0.930 45,500 0.9269 6.38%
2025-04-22 0 0.878 0.810 - 0.876 0.879 4,400 3,857 0.8766 0.878 0.810 - 0.876 0.879 4,400 0.8766 4.65%
2025-04-17 0 0.839 0.838 - 0.837 0.837 10,400 8,704 0.8369 0.839 0.838 - 0.837 0.837 10,400 0.8369 1.45%
2025-04-16 0 0.827 0.810 - 0.827 0.827 2,600 2,150 0.8269 0.827 0.810 - 0.827 0.827 2,600 0.8269 -2.82%
2025-04-15 0 0.851 - - 0.850 0.850 12,200 10,370 0.8500 0.851 - - 0.850 0.850 12,200 0.8500 1.31%
2025-04-14 0 0.840 - 0.850 0.840 0.849 22,900 19,370 0.8459 0.840 - 0.850 0.840 0.849 22,900 0.8459 4.35%
2025-04-11 0 0.805 - - 0.796 0.804 700 558 0.7971 0.805 - - 0.796 0.804 700 0.7971 -0.37%
2025-04-10 0 0.808 - - - - 0 0 - 0.808 - - - - 0 - 4.66%
2025-04-09 0 0.772 0.771 - 0.739 0.773 98,100 74,262 0.7570 0.772 0.771 - 0.739 0.773 98,100 0.7570 -2.03%
2025-04-08 0 0.788 - - 0.788 0.800 265,000 210,822 0.7956 0.788 - - 0.788 0.800 265,000 0.7956 5.63%
2025-04-07 0 0.746 - - - - 0 0 - 0.746 - - - - 0 - -10.12%
2025-04-03 0 0.830 - - - - 0 0 - 0.830 - - - - 0 - -0.84%
2025-04-02 0 0.837 - - - - 0 0 - 0.837 - - - - 0 - 1.21%
2025-04-01 0 0.827 - - 0.823 0.825 160,200 132,010 0.8240 0.827 - - 0.823 0.825 160,200 0.8240 1.85%
2025-03-31 0 0.812 - - 0.812 0.814 82,700 67,211 0.8127 0.812 - - 0.812 0.814 82,700 0.8127 -3.91%
2025-03-28 0 0.845 - - 0.845 0.845 37,400 31,603 0.8450 0.845 - - 0.845 0.845 37,400 0.8450 -2.76%
2025-03-27 0 0.869 - - 0.867 0.869 58,400 50,634 0.8670 0.869 - - 0.867 0.869 58,400 0.8670 -0.57%
2025-03-26 0 0.874 - - - - 0 0 - 0.874 - - - - 0 - 1.98%
2025-03-25 0 0.857 - - 0.857 0.865 78,900 67,925 0.8609 0.857 - - 0.857 0.865 78,900 0.8609 -0.58%
2025-03-24 0 0.862 - - 0.855 0.865 279,500 239,918 0.8584 0.862 - - 0.855 0.865 279,500 0.8584 3.48%
2025-03-21 0 0.833 - - - - 0 0 - 0.833 - - - - 0 - -2.23%
2025-03-20 0 0.852 - - 0.852 0.852 400 340 0.8500 0.852 - - 0.852 0.852 400 0.8500 3.27%
2025-03-19 0 0.825 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
2025-03-18 0 0.825 0.822 - 0.825 0.826 91,500 75,578 0.8260 0.825 0.822 - 0.825 0.826 91,500 0.8260 -0.48%
2025-03-17 0 0.829 - - - - 0 0 - 0.829 - - - - 0 - 1.34%
2025-03-14 0 0.818 0.810 - 0.825 0.825 200 165 0.8250 0.818 0.810 - 0.825 0.825 200 0.8250 -0.85%
2025-03-13 0 0.825 - - - - 0 0 - 0.825 - - - - 0 - 0.86%
2025-03-12 0 0.818 - - 0.810 0.810 30,900 25,029 0.8100 0.818 - - 0.810 0.810 30,900 0.8100 2.25%
2025-03-11 0 0.800 0.797 - 0.818 0.818 100 81 0.8100 0.800 0.797 - 0.818 0.818 100 0.8100 -2.20%
2025-03-10 0 0.818 0.810 - 0.811 0.818 14,500 11,785 0.8128 0.818 0.810 - 0.811 0.818 14,500 0.8128 -6.73%
2025-03-07 0 0.877 - - 0.869 0.881 377,200 331,524 0.8789 0.877 - - 0.869 0.881 377,200 0.8789 -3.73%
2025-03-06 0 0.911 - 0.950 0.911 0.916 110,300 100,758 0.9135 0.911 - 0.950 0.911 0.916 110,300 0.9135 4.23%
2025-03-05 0 0.874 0.845 - 0.874 0.874 10,000 8,740 0.8740 0.874 0.845 - 0.874 0.874 10,000 0.8740 5.43%
2025-03-04 0 0.829 0.800 - 0.825 0.841 138,500 114,987 0.8302 0.829 0.800 - 0.825 0.841 138,500 0.8302 -9.79%
2025-03-03 0 0.919 - - 0.919 0.930 227,700 211,453 0.9286 0.919 - - 0.919 0.930 227,700 0.9286 16.48%
2025-02-28 0 0.789 - - 0.790 0.825 282,800 227,118 0.8031 0.789 - - 0.790 0.825 282,800 0.8031 -7.93%
2025-02-27 0 0.857 - - 0.844 0.845 82,300 69,513 0.8446 0.857 - - 0.844 0.845 82,300 0.8446 -2.94%
2025-02-26 0 0.883 - - 0.881 0.888 269,100 238,200 0.8852 0.883 - - 0.881 0.888 269,100 0.8852 -0.56%
2025-02-25 0 0.888 - - 0.881 0.915 541,000 481,210 0.8895 0.888 - - 0.881 0.915 541,000 0.8895 -6.62%
2025-02-24 0 0.951 - - 0.951 0.954 64,000 60,897 0.9515 0.951 - - 0.951 0.954 64,000 0.9515 -2.36%
2025-02-21 0 0.974 - 0.980 - - 0 0 - 0.974 - 0.980 - - 0 - 1.25%
2025-02-20 0 0.962 - - - - 0 0 - 0.962 - - - - 0 - 1.26%
2025-02-19 0 0.950 - - 0.945 0.947 79,200 74,922 0.9460 0.950 - - 0.945 0.947 79,200 0.9460 0.00%
2025-02-18 0 0.950 - - - - 0 0 - 0.950 - - - - 0 - -0.63%
2025-02-17 0 0.956 - 0.963 0.957 0.958 1,400 1,339 0.9564 0.956 - 0.963 0.957 0.958 1,400 0.9564 -0.73%
2025-02-14 0 0.963 - - - - 0 0 - 0.963 - - - - 0 - 0.94%
2025-02-13 0 0.954 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2025-02-12 0 0.954 - - 0.948 0.957 25,000 23,907 0.9563 0.954 - - 0.948 0.957 25,000 0.9563 -2.25%
2025-02-11 0 0.976 - - - - 0 0 - 0.976 - - - - 0 - 0.83%
2025-02-10 0 0.968 - - 0.950 0.955 77,700 74,001 0.9524 0.968 - - 0.950 0.955 77,700 0.9524 0.21%
2025-02-07 0 0.966 0.960 - - - 0 0 - 0.966 0.960 - - - 0 - -0.92%
2025-02-06 0 0.975 - - - - 0 0 - 0.975 - - - - 0 - 0.10%
2025-02-05 0 0.974 - - 0.975 0.976 5,548 5,412 0.9755 0.974 - - 0.975 0.976 5,548 0.9755 -0.61%
2025-02-04 0 0.980 - - 0.979 1.010 284,163 279,209 0.9826 0.980 - - 0.979 1.010 284,163 0.9826 3.27%
2025-02-03 0 0.949 - - 0.930 0.949 363,833 339,416 0.9329 0.949 - - 0.930 0.949 363,833 0.9329 -7.14%
2025-01-28 0 1.022 1.018 1.028 1.012 1.020 60,495 61,308 1.0134 1.022 1.018 1.028 1.012 1.020 60,495 1.0134 3.97%
2025-01-27 0 0.983 - - 0.979 1.006 120,123 120,072 0.9996 0.983 - - 0.979 1.006 120,123 0.9996 -5.84%
2025-01-24 0 1.044 - - 1.036 1.036 8,000 8,288 1.0360 1.044 - - 1.036 1.036 8,000 1.0360 2.35%
2025-01-23 0 1.020 - - 1.016 1.030 33,607 34,204 1.0178 1.020 - - 1.016 1.030 33,607 1.0178 -2.30%
2025-01-22 0 1.044 - - - - 0 0 - 1.044 - - - - 0 - 2.55%
2025-01-21 0 1.018 1.020 - 0.998 1.020 64,051 64,774 1.0113 1.018 1.020 - 0.998 1.020 64,051 1.0113 -4.86%
2025-01-20 0 1.070 - - 1.004 1.084 1,460,346 1,560,452 1.0685 1.070 - - 1.004 1.084 1,460,346 1.0685 5.73%
2025-01-17 0 1.012 1.010 - 1.010 1.012 185,972 188,148 1.0117 1.012 1.010 - 1.010 1.012 185,972 1.0117 1.61%
2025-01-16 0 0.996 0.970 - 1.000 1.000 400 400 1.0000 0.996 0.970 - 1.000 1.000 400 1.0000 2.47%
2025-01-15 0 0.972 0.970 - 0.973 0.973 1,025 997 0.9727 0.972 0.970 - 0.973 0.973 1,025 0.9727 2.75%
2025-01-14 0 0.946 0.940 - 0.946 0.980 30,000 28,596 0.9532 0.946 0.940 - 0.946 0.980 30,000 0.9532 1.50%
2025-01-13 0 0.932 - - 0.938 0.940 6,125 5,745 0.9380 0.932 - - 0.938 0.940 6,125 0.9380 -0.85%
2025-01-10 0 0.940 - - - - 0 0 - 0.940 - - - - 0 - 1.08%
2025-01-09 0 0.930 - - 0.936 0.938 77,491 72,558 0.9363 0.930 - - 0.936 0.938 77,491 0.9363 -2.41%
2025-01-08 0 0.953 - 0.963 0.952 0.963 339,319 323,501 0.9534 0.953 - 0.963 0.952 0.963 339,319 0.9534 -6.20%
2025-01-07 0 1.016 - - 1.016 1.018 11,600 11,797 1.0170 1.016 - - 1.016 1.018 11,600 1.0170 2.52%
2025-01-06 0 0.991 1.000 - 0.979 0.993 478,983 471,552 0.9845 0.991 1.000 - 0.979 0.993 478,983 0.9845 3.44%
2025-01-03 0 0.958 0.955 - - - 0 0 - 0.958 0.955 - - - 0 - 0.42%
2025-01-02 0 0.954 - - - - 0 0 - 0.954 - - - - 0 - 3.58%
2024-12-31 0 0.921 - - 0.918 0.918 9,000 8,262 0.9180 0.921 - - 0.918 0.918 9,000 0.9180 -1.60%
2024-12-30 0 0.936 0.920 - 0.936 0.937 40 37 0.9250 0.936 0.920 - 0.936 0.937 40 0.9250 -1.37%
2024-12-27 0 9.490 9.430 - 9.525 9.595 10,390 99,210 9.5486 0.949 0.943 - 0.952 0.960 103,900 0.9549 0.85%
2024-12-24 0 9.410 9.335 9.425 9.365 9.410 180 1,690 9.3889 0.941 0.934 0.943 0.936 0.941 1,800 0.9389 -1.05%
2024-12-23 0 9.510 - - 9.385 9.385 10 93 9.3000 0.951 - - 0.939 0.939 100 0.9300 -2.41%
2024-12-20 0 9.745 - - 9.730 9.730 50 486 9.7200 0.974 - - 0.973 0.973 500 0.9720 -3.90%
2024-12-19 0 10.14 - - 9.955 9.955 1,000 9,955 9.9550 1.014 - - 0.995 0.995 10,000 0.9955 -2.41%
2024-12-18 0 10.39 - - 10.34 10.38 5,120 53,062 10.364 1.039 - - 1.034 1.038 51,200 1.0364 -2.26%
2024-12-17 0 10.63 - - 10.62 10.62 140 1,486 10.614 1.063 - - 1.062 1.062 1,400 1.0614 1.72%
2024-12-16 0 10.45 - - 10.00 10.00 30 300 10.000 1.045 - - 1.000 1.000 300 1.0000 4.55%
2024-12-13 0 9.995 - - - - 0 0 - 0.999 - - - - 0 - -0.25%
2024-12-12 0 10.02 10.02 - - - 0 0 - 1.002 1.002 - - - 0 - 3.30%
2024-12-11 0 9.700 - - - - 0 0 - 0.970 - - - - 0 - 0.05%
2024-12-10 0 9.695 - - 9.675 9.725 40 388 9.7000 0.969 - - 0.968 0.973 400 0.9700 -2.37%
2024-12-09 0 9.930 - - 9.900 9.985 3,020 30,153 9.9844 0.993 - - 0.990 0.998 30,200 0.9984 1.22%
2024-12-06 0 9.810 - - 9.730 9.810 42,470 415,700 9.7881 0.981 - - 0.973 0.981 424,700 0.9788 -3.73%
2024-12-05 0 10.19 10.19 - 9.780 10.32 136,470 1,377,797 10.096 1.019 1.019 - 0.978 1.032 1,364,700 1.0096 5.82%
2024-12-04 0 9.630 - 10.00 9.580 9.580 2,610 25,003 9.5797 0.963 - 1.000 0.958 0.958 26,100 0.9580 0.84%
2024-12-03 0 9.550 - 10.00 9.605 9.610 2,090 20,084 9.6096 0.955 - 1.000 0.960 0.961 20,900 0.9610 -0.16%
2024-12-02 0 9.565 - 10.15 - - 0 0 - 0.956 - 1.015 - - 0 - 0.10%
2024-11-29 0 9.555 - 10.15 9.640 9.640 3,500 33,740 9.6400 0.956 - 1.015 0.964 0.964 35,000 0.9640 0.26%
2024-11-28 0 9.530 - - 9.585 9.625 15,140 145,538 9.6128 0.953 - - 0.959 0.963 151,400 0.9613 1.87%
2024-11-27 0 9.355 - - - - 0 0 - 0.935 - - - - 0 - -0.27%
2024-11-26 0 9.380 - 9.990 9.420 9.465 190 1,792 9.4316 0.938 - 0.999 0.942 0.947 1,900 0.9432 -4.48%
2024-11-25 0 9.820 - - 9.820 9.940 600 5,928 9.8800 0.982 - - 0.982 0.994 6,000 0.9880 -1.21%
2024-11-22 0 9.940 - 10.00 9.820 9.945 4,780 47,254 9.8858 0.994 - 1.000 0.982 0.994 47,800 0.9886 2.85%
2024-11-21 0 9.665 8.250 - - - 0 0 - 0.966 0.825 - - - 0 - 4.32%
2024-11-20 0 9.265 8.250 - - - 0 0 - 0.927 0.825 - - - 0 - 1.37%
2024-11-19 0 9.140 8.250 - 9.080 9.080 870 7,899 9.0793 0.914 0.825 - 0.908 0.908 8,700 0.9079 -0.11%
2024-11-18 0 9.150 7.700 - - - 0 0 - 0.915 0.770 - - - 0 - 4.15%
2024-11-15 0 8.785 8.330 - 8.790 8.790 10 87 8.7000 0.878 0.833 - 0.879 0.879 100 0.8700 -3.09%
2024-11-14 0 9.065 8.100 - 8.990 8.990 10 89 8.9000 0.906 0.810 - 0.899 0.899 100 0.8900 3.66%
2024-11-13 0 8.745 8.400 - 8.625 8.820 18,870 164,640 8.7250 0.874 0.840 - 0.863 0.882 188,700 0.8725 -2.02%
2024-11-12 0 8.925 8.000 - 8.715 8.970 47,260 418,176 8.8484 0.893 0.800 - 0.872 0.897 472,600 0.8848 10.12%
2024-11-11 0 8.105 8.000 - 8.105 8.105 100 810 8.1000 0.810 0.800 - 0.810 0.810 1,000 0.8100 6.79%
2024-11-08 0 7.590 - - 7.575 7.575 10 75 7.5000 0.759 - - 0.757 0.757 100 0.7500 1.67%
2024-11-07 0 7.465 - 7.470 7.465 7.510 5,450 40,864 7.4980 0.747 - 0.747 0.747 0.751 54,500 0.7498 1.77%
2024-11-06 0 7.335 - - 7.270 7.465 47,130 345,919 7.3397 0.734 - - 0.727 0.747 471,300 0.7340 7.08%
2024-11-05 0 6.850 - 7.355 - - 0 0 - 0.685 - 0.736 - - 0 - 0.22%
2024-11-04 0 6.835 - 7.355 - - 0 0 - 0.684 - 0.736 - - 0 - -0.94%
2024-11-01 0 6.900 - 7.355 6.930 6.940 4,600 31,923 6.9398 0.690 - 0.736 0.693 0.694 46,000 0.6940 -4.56%
2024-10-31 0 7.230 - 7.355 7.220 7.240 4,910 35,543 7.2389 0.723 - 0.736 0.722 0.724 49,100 0.7239 0.07%
2024-10-30 0 7.225 - 7.355 7.230 7.230 4,500 32,535 7.2300 0.722 - 0.736 0.723 0.723 45,000 0.7230 1.83%
2024-10-29 0 7.095 - 7.355 7.095 7.120 13,120 93,266 7.1087 0.709 - 0.736 0.709 0.712 131,200 0.7109 3.80%
2024-10-28 0 6.835 - 7.355 6.775 6.840 9,000 61,267 6.8074 0.684 - 0.736 0.678 0.684 90,000 0.6807 1.41%
2024-10-25 0 6.740 - 7.355 6.800 6.800 10 68 6.8000 0.674 - 0.736 0.680 0.680 100 0.6800 0.52%
2024-10-24 0 6.705 - 6.810 6.705 6.705 5,420 36,341 6.7050 0.670 - 0.681 0.670 0.670 54,200 0.6705 0.60%
2024-10-23 0 6.665 - 7.355 6.690 6.700 400 2,679 6.6975 0.666 - 0.736 0.669 0.670 4,000 0.6698 -0.82%
2024-10-22 0 6.720 6.710 7.355 6.720 6.720 1,000 6,720 6.7200 0.672 0.671 0.736 0.672 0.672 10,000 0.6720 -1.68%
2024-10-21 0 6.835 - 7.355 6.675 6.890 10,820 74,145 6.8526 0.684 - 0.736 0.668 0.689 108,200 0.6853 0.81%
2024-10-18 0 6.780 6.760 7.355 6.725 6.790 68,510 462,622 6.7526 0.678 0.676 0.736 0.672 0.679 685,100 0.6753 1.35%
2024-10-17 0 6.690 6.680 6.720 6.680 6.740 57,760 388,707 6.7297 0.669 0.668 0.672 0.668 0.674 577,600 0.6730 0.07%
2024-10-16 0 6.685 - 6.795 6.700 6.720 345,100 2,314,092 6.7056 0.668 - 0.680 0.670 0.672 3,451,000 0.6706 2.14%
2024-10-15 0 6.545 - 6.795 6.545 6.545 10,000 65,450 6.5450 0.655 - 0.680 0.655 0.655 100,000 0.6545 1.79%
2024-10-14 0 6.430 6.430 6.455 6.430 6.430 280 1,800 6.4286 0.643 0.643 0.645 0.643 0.643 2,800 0.6429 5.67%
2024-10-10 0 6.085 - 6.795 - - 0 0 - 0.609 - 0.680 - - 0 - -2.09%
2024-10-09 0 6.215 - 6.795 - - 0 0 - 0.622 - 0.680 - - 0 - -0.08%
2024-10-08 0 6.220 - 6.420 6.245 6.245 390 2,435 6.2436 0.622 - 0.642 0.624 0.624 3,900 0.6244 -1.97%
2024-10-07 0 6.345 - 6.420 6.375 6.380 15,710 100,170 6.3762 0.634 - 0.642 0.638 0.638 157,100 0.6376 3.76%
2024-10-04 0 6.115 - 6.420 - - 0 0 - 0.611 - 0.642 - - 0 - 0.41%
2024-10-03 0 6.090 - 6.420 - - 0 0 - 0.609 - 0.642 - - 0 - -1.38%
2024-10-02 0 6.175 - 6.420 - - 0 0 - 0.618 - 0.642 - - 0 - -4.19%
2024-09-30 0 6.445 - 6.795 6.445 6.465 4,660 30,125 6.4646 0.645 - 0.680 0.645 0.647 46,600 0.6465 -1.15%
2024-09-27 0 6.520 - 6.520 6.515 6.520 85,390 556,592 6.5182 0.652 - 0.652 0.651 0.652 853,900 0.6518 2.44%
2024-09-26 0 6.365 - 6.795 6.360 6.365 5,000 31,821 6.3642 0.636 - 0.680 0.636 0.636 50,000 0.6364 -0.24%
2024-09-25 0 6.380 - 6.795 6.420 6.420 4,000 25,680 6.4200 0.638 - 0.680 0.642 0.642 40,000 0.6420 0.39%
2024-09-24 0 6.355 - - - - 0 0 - 0.636 - - - - 0 - 0.00%
2024-09-23 0 6.355 - - - - 0 0 - 0.636 - - - - 0 - 0.00%
2024-09-20 0 6.355 - 6.400 6.300 6.360 7,650 48,211 6.3021 0.636 - 0.640 0.630 0.636 76,500 0.6302 2.58%
2024-09-19 0 6.195 - - 6.120 6.170 260 1,597 6.1423 0.620 - - 0.612 0.617 2,600 0.6142 5.81%
2024-09-17 0 5.855 - 6.120 5.855 5.855 10 58 5.8000 0.586 - 0.612 0.586 0.586 100 0.5800 -0.26%
2024-09-16 0 5.870 - 6.120 - - 0 0 - 0.587 - 0.612 - - 0 - 1.38%
2024-09-13 0 5.790 - 6.120 - - 0 0 - 0.579 - 0.612 - - 0 - 0.00%
2024-09-12 0 5.790 - 6.120 - - 0 0 - 0.579 - 0.612 - - 0 - 2.03%
2024-09-11 0 5.675 - 6.120 - - 0 0 - 0.568 - 0.612 - - 0 - -0.53%
2024-09-10 0 5.705 - 6.120 - - 0 0 - 0.570 - 0.612 - - 0 - 4.01%
2024-09-09 0 5.485 - 6.120 5.475 5.485 540 2,957 5.4759 0.549 - 0.612 0.547 0.549 5,400 0.5476 -3.77%
2024-09-05 0 5.700 - 6.120 5.680 5.680 8,820 50,097 5.6799 0.570 - 0.612 0.568 0.568 88,200 0.5680 0.26%
2024-09-04 0 5.685 - 6.120 - - 0 0 - 0.568 - 0.612 - - 0 - -3.64%
2024-09-03 0 5.900 - 6.120 - - 0 0 - 0.590 - 0.612 - - 0 - 2.43%
2024-09-02 0 5.760 - 5.955 5.775 5.790 12,010 69,507 5.7874 0.576 - 0.595 0.578 0.579 120,100 0.5787 -2.78%
2024-08-30 0 5.925 - 5.955 5.925 5.925 90 533 5.9222 0.593 - 0.595 0.593 0.593 900 0.5922 -0.50%
2024-08-29 0 5.955 - - 5.935 5.955 16,820 100,160 5.9548 0.595 - - 0.593 0.595 168,200 0.5955 1.45%
2024-08-28 0 5.870 - - - - 0 0 - 0.587 - - - - 0 - -6.75%
2024-08-27 0 6.295 - - - - 0 0 - 0.630 - - - - 0 - -1.10%
2024-08-26 0 6.365 - 6.390 6.380 6.380 1,000 6,380 6.3800 0.636 - 0.639 0.638 0.638 10,000 0.6380 4.52%
2024-08-23 0 6.090 - - - - 0 0 - 0.609 - - - - 0 - 0.08%
2024-08-22 0 6.085 - - 6.080 6.080 6,320 38,425 6.0799 0.609 - - 0.608 0.608 63,200 0.6080 1.76%
2024-08-21 0 5.980 - - - - 0 0 - 0.598 - - - - 0 - -1.56%
2024-08-20 0 6.075 - - - - 0 0 - 0.607 - - - - 0 - 3.76%
2024-08-19 0 5.855 - - 5.855 5.855 10 58 5.8000 0.586 - - 0.586 0.586 100 0.5800 0.34%
2024-08-16 0 5.835 - - 5.815 5.815 4,300 25,004 5.8149 0.584 - - 0.582 0.582 43,000 0.5815 0.34%
2024-08-15 0 5.815 - - 5.850 5.850 10 58 5.8000 0.582 - - 0.585 0.585 100 0.5800 -4.28%
2024-08-14 0 6.075 - - 6.050 6.050 320 1,936 6.0500 0.607 - - 0.605 0.605 3,200 0.6050 2.79%
2024-08-13 0 5.910 - - - - 0 0 - 0.591 - - - - 0 - 0.51%
2024-08-12 0 5.880 - - - - 0 0 - 0.588 - - - - 0 - -3.69%
2024-08-09 0 6.105 - - 6.135 6.135 50 306 6.1200 0.611 - - 0.614 0.614 500 0.6120 6.36%
2024-08-08 0 5.740 - - 5.665 5.765 63,820 363,431 5.6946 0.574 - - 0.566 0.576 638,200 0.5695 0.53%
2024-08-07 0 5.710 - - 5.645 5.720 14,790 84,007 5.6800 0.571 - - 0.564 0.572 147,900 0.5680 1.87%
2024-08-06 0 5.605 - - 5.580 5.610 48,330 270,596 5.5989 0.561 - - 0.558 0.561 483,300 0.5599 5.95%
2024-08-05 0 5.290 - - 4.958 5.470 271,400 1,398,481 5.1528 0.529 - - 0.496 0.547 2,714,000 0.5153 -17.41%
2024-08-02 0 6.405 - - 6.430 6.470 8,310 53,711 6.4634 0.641 - - 0.643 0.647 83,100 0.6463 0.08%
2024-08-01 0 6.400 - - 6.370 6.380 9,010 57,437 6.3748 0.640 - - 0.637 0.638 90,100 0.6375 -2.96%
2024-07-31 0 6.595 - 6.645 6.580 6.600 7,690 50,602 6.5802 0.659 - 0.664 0.658 0.660 76,900 0.6580 -1.05%
2024-07-30 0 6.665 - - 6.600 6.600 1,000 6,600 6.6000 0.666 - - 0.660 0.660 10,000 0.6600 -3.96%
2024-07-29 0 6.940 - - 6.840 6.940 29,720 203,792 6.8571 0.694 - - 0.684 0.694 297,200 0.6857 3.89%
2024-07-26 0 6.680 - 6.725 6.735 6.735 6,000 40,410 6.7350 0.668 - 0.672 0.674 0.674 60,000 0.6735 4.37%
2024-07-25 0 6.400 - 6.890 6.435 6.435 100 643 6.4300 0.640 - 0.689 0.643 0.643 1,000 0.6430 -2.81%
2024-07-24 0 6.585 - 6.890 6.580 6.585 200 1,316 6.5800 0.659 - 0.689 0.658 0.659 2,000 0.6580 -1.05%
2024-07-23 0 6.655 - 6.890 6.690 6.690 3,740 25,020 6.6898 0.666 - 0.689 0.669 0.669 37,400 0.6690 -0.97%
2024-07-22 0 6.720 - - 6.790 6.790 4,920 33,406 6.7898 0.672 - - 0.679 0.679 49,200 0.6790 5.49%
2024-07-19 0 6.370 - - - - 0 0 - 0.637 - - - - 0 - -1.55%
2024-07-18 0 6.470 - - - - 0 0 - 0.647 - - - - 0 - -0.92%
2024-07-17 0 6.530 6.175 - 6.560 6.580 20 131 6.5500 0.653 0.618 - 0.656 0.658 200 0.6550 3.82%
2024-07-16 0 6.290 - - 6.450 6.450 10 64 6.4000 0.629 - - 0.645 0.645 100 0.6400 0.24%
2024-07-15 0 6.275 - - - - 0 0 - 0.628 - - - - 0 - 9.89%
2024-07-12 0 5.710 - - - - 0 0 - 0.571 - - - - 0 - -1.55%
2024-07-11 0 5.800 - - 5.745 5.775 1,200 6,900 5.7500 0.580 - - 0.574 0.578 12,000 0.5750 -1.69%
2024-07-10 0 5.900 - - 5.840 5.910 7,880 46,269 5.8717 0.590 - - 0.584 0.591 78,800 0.5872 3.33%
2024-07-09 0 5.710 - - 5.740 5.740 100 574 5.7400 0.571 - - 0.574 0.574 1,000 0.5740 2.42%
2024-07-08 0 5.575 - - 5.455 5.520 660 3,626 5.4939 0.557 - - 0.545 0.552 6,600 0.5494 2.58%
2024-07-05 0 5.435 5.390 - 5.450 5.705 42,580 238,628 5.6042 0.543 0.539 - 0.545 0.570 425,800 0.5604 -6.29%
2024-07-04 0 5.800 - - 5.775 5.915 9,760 57,719 5.9138 0.580 - - 0.578 0.591 97,600 0.5914 -4.45%
2024-07-03 0 6.070 - - 6.070 6.155 16,460 100,762 6.1216 0.607 - - 0.607 0.616 164,600 0.6122 -2.96%
2024-07-02 0 6.255 - - 6.315 6.315 2,000 12,630 6.3150 0.626 - - 0.632 0.632 20,000 0.6315 2.12%
2024-06-28 0 6.125 - - 6.125 6.125 90 551 6.1222 0.613 - - 0.613 0.613 900 0.6122 0.74%
2024-06-27 0 6.080 - - 6.095 6.115 140 854 6.1000 0.608 - - 0.609 0.611 1,400 0.6100 -1.30%
2024-06-26 0 6.160 - - 6.160 6.235 19,930 123,327 6.1880 0.616 - - 0.616 0.624 199,300 0.6188 1.65%
2024-06-25 0 6.060 - - 6.115 6.115 300 1,834 6.1133 0.606 - - 0.611 0.611 3,000 0.6113 -2.88%
2024-06-24 0 6.240 - - 6.265 6.265 11,520 72,172 6.2649 0.624 - - 0.626 0.626 115,200 0.6265 -2.65%
2024-06-21 0 6.410 - - 6.415 6.470 24,710 159,183 6.4420 0.641 - - 0.641 0.647 247,100 0.6442 -2.36%
2024-06-20 0 6.565 6.400 - 6.550 6.550 3,820 25,021 6.5500 0.657 0.640 - 0.655 0.655 38,200 0.6550 0.54%
2024-06-19 0 6.530 6.420 - - - 0 0 - 0.653 0.642 - - - 0 - -0.15%
2024-06-18 0 6.540 6.450 - 6.465 6.475 12,320 79,700 6.4692 0.654 0.645 - 0.647 0.647 123,200 0.6469 -0.91%
2024-06-17 0 6.600 - - 6.600 6.600 7,700 50,820 6.6000 0.660 - - 0.660 0.660 77,000 0.6600 -1.12%
2024-06-14 0 6.675 - - 6.670 6.675 5,070 33,841 6.6748 0.668 - - 0.667 0.668 50,700 0.6675 -1.33%
2024-06-13 0 6.765 - - 6.780 6.780 680 4,610 6.7794 0.676 - - 0.678 0.678 6,800 0.6779 0.37%
2024-06-12 0 6.740 - - 6.670 6.740 12,270 82,414 6.7167 0.674 - - 0.667 0.674 122,700 0.6717 -0.15%
2024-06-11 0 6.750 - - 6.790 6.925 35,510 242,356 6.8250 0.675 - - 0.679 0.693 355,100 0.6825 -5.13%
2024-06-07 0 7.115 - - 7.115 7.115 700 4,980 7.1143 0.711 - - 0.711 0.711 7,000 0.7114 0.28%
2024-06-06 0 7.095 - - - - 0 0 - 0.709 - - - - 0 - -0.21%
2024-06-05 0 7.110 - - - - 0 0 - 0.711 - - - - 0 - 3.42%
2024-06-04 0 6.875 6.000 - 6.875 6.875 5,800 39,875 6.8750 0.688 0.600 - 0.688 0.688 58,000 0.6875 -0.29%
2024-06-03 0 6.895 - - 6.835 6.915 19,650 135,634 6.9025 0.689 - - 0.684 0.691 196,500 0.6902 1.47%
2024-05-31 0 6.795 - - - - 0 0 - 0.680 - - - - 0 - 0.52%
2024-05-30 0 6.760 - - 6.760 6.805 3,200 21,724 6.7888 0.676 - - 0.676 0.680 32,000 0.6789 -0.37%
2024-05-29 0 6.785 - - 6.860 6.860 90 617 6.8556 0.678 - - 0.686 0.686 900 0.6856 0.44%
2024-05-28 0 6.755 - - 6.765 6.895 9,180 63,179 6.8822 0.676 - - 0.676 0.689 91,800 0.6882 -1.46%
2024-05-27 0 6.855 - - 6.830 6.910 50,760 346,917 6.8345 0.686 - - 0.683 0.691 507,600 0.6834 2.39%
2024-05-24 0 6.695 - - 6.695 6.750 4,900 33,074 6.7498 0.670 - - 0.670 0.675 49,000 0.6750 -3.60%
2024-05-23 0 6.945 - - 6.915 6.920 7,270 50,273 6.9151 0.695 - - 0.691 0.692 72,700 0.6915 -0.36%
2024-05-22 0 6.970 - - 6.985 6.985 4,580 31,991 6.9849 0.697 - - 0.699 0.699 45,800 0.6985 -1.69%
2024-05-21 0 7.090 - - 7.085 7.140 5,080 36,163 7.1187 0.709 - - 0.709 0.714 50,800 0.7119 6.38%
2024-05-20 0 6.665 - - 6.610 6.650 22,610 150,306 6.6478 0.666 - - 0.661 0.665 226,100 0.6648 0.83%
2024-05-17 0 6.610 - - - - 0 0 - 0.661 - - - - 0 - 0.30%
2024-05-16 0 6.590 - - 6.580 6.580 20 131 6.5500 0.659 - - 0.658 0.658 200 0.6550 6.38%
2024-05-14 0 6.195 - - 6.260 6.280 1,030 6,462 6.2738 0.620 - - 0.626 0.628 10,300 0.6274 -0.32%
2024-05-13 0 6.215 - - 6.075 6.150 6,980 42,517 6.0913 0.622 - - 0.607 0.615 69,800 0.6091 -1.43%
2024-05-10 0 6.305 - - 6.265 6.310 12,240 76,993 6.2903 0.630 - - 0.626 0.631 122,400 0.6290 3.11%
2024-05-09 0 6.115 - - 6.130 6.155 5,410 33,187 6.1344 0.611 - - 0.613 0.616 54,100 0.6134 -1.45%
2024-05-08 0 6.205 - - 6.215 6.215 2,000 12,430 6.2150 0.620 - - 0.622 0.622 20,000 0.6215 -2.44%
2024-05-07 0 6.360 - - 6.280 6.370 44,360 279,914 6.3101 0.636 - - 0.628 0.637 443,600 0.6310 -1.24%
2024-05-06 0 6.440 6.445 - 6.375 6.415 31,940 204,615 6.4062 0.644 0.645 - 0.638 0.641 319,400 0.6406 8.60%
2024-05-03 0 5.930 - - 5.935 5.985 44,530 265,142 5.9542 0.593 - - 0.593 0.599 445,300 0.5954 2.51%
2024-05-02 0 5.785 - 6.245 5.750 6.245 4,620 26,758 5.7918 0.578 - 0.624 0.575 0.624 46,200 0.5792 -8.68%
2024-04-30 0 6.335 6.200 6.375 6.335 6.470 14,640 94,364 6.4456 0.634 0.620 0.638 0.634 0.647 146,400 0.6446

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top