Harvest Ether Spot ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03179 | 2024-04-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 7.045 | 6.500 | - | 7.040 | 7.075 | 1,900 | 13,379 | 7.0416 | 7.045 | 6.500 | - | 7.040 | 7.075 | 1,900 | 7.0416 | 0.64% |
| 2025-12-30 | 0 | 7.000 | 6.500 | 8.200 | 6.945 | 6.975 | 12,600 | 87,807 | 6.9688 | 7.000 | 6.500 | 8.200 | 6.945 | 6.975 | 12,600 | 6.9688 | -2.37% |
| 2025-12-29 | 0 | 7.170 | 7.140 | - | 7.170 | 7.245 | 31,900 | 229,569 | 7.1965 | 7.170 | 7.140 | - | 7.170 | 7.245 | 31,900 | 7.1965 | 2.58% |
| 2025-12-24 | 0 | 6.990 | 6.700 | - | 6.970 | 6.970 | 1,800 | 12,546 | 6.9700 | 6.990 | 6.700 | - | 6.970 | 6.970 | 1,800 | 6.9700 | -0.64% |
| 2025-12-23 | 0 | 7.035 | 7.035 | 7.200 | 7.020 | 7.105 | 99,500 | 700,148 | 7.0367 | 7.035 | 7.035 | 7.200 | 7.020 | 7.105 | 99,500 | 7.0367 | -2.29% |
| 2025-12-22 | 0 | 7.200 | 7.135 | - | 7.100 | 7.205 | 78,200 | 558,571 | 7.1429 | 7.200 | 7.135 | - | 7.100 | 7.205 | 78,200 | 7.1429 | 2.64% |
| 2025-12-19 | 0 | 7.015 | 6.600 | - | 6.900 | 7.040 | 2,600 | 18,139 | 6.9765 | 7.015 | 6.600 | - | 6.900 | 7.040 | 2,600 | 6.9765 | 4.08% |
| 2025-12-18 | 0 | 6.740 | 6.700 | - | 6.710 | 6.740 | 5,900 | 39,748 | 6.7369 | 6.740 | 6.700 | - | 6.710 | 6.740 | 5,900 | 6.7369 | -3.78% |
| 2025-12-17 | 0 | 7.005 | 6.500 | - | 6.960 | 7.040 | 7,700 | 53,840 | 6.9922 | 7.005 | 6.500 | - | 6.960 | 7.040 | 7,700 | 6.9922 | 0.65% |
| 2025-12-16 | 0 | 6.960 | 6.960 | 8.200 | 6.960 | 7.005 | 28,800 | 201,543 | 6.9980 | 6.960 | 6.960 | 8.200 | 6.960 | 7.005 | 28,800 | 6.9980 | -6.51% |
| 2025-12-15 | 0 | 7.445 | 7.425 | 8.200 | 7.425 | 7.440 | 1,700 | 12,627 | 7.4276 | 7.445 | 7.425 | 8.200 | 7.425 | 7.440 | 1,700 | 7.4276 | -3.81% |
| 2025-12-12 | 0 | 7.740 | 7.740 | 8.200 | 7.740 | 7.740 | 2,400 | 18,576 | 7.7400 | 7.740 | 7.740 | 8.200 | 7.740 | 7.740 | 2,400 | 7.7400 | 1.51% |
| 2025-12-11 | 0 | 7.625 | 6.800 | 8.200 | 7.625 | 7.665 | 12,400 | 94,868 | 7.6506 | 7.625 | 6.800 | 8.200 | 7.625 | 7.665 | 12,400 | 7.6506 | -3.79% |
| 2025-12-10 | 0 | 7.925 | 6.800 | 8.200 | 7.850 | 7.925 | 83,000 | 652,163 | 7.8574 | 7.925 | 6.800 | 8.200 | 7.850 | 7.925 | 83,000 | 7.8574 | 6.73% |
| 2025-12-09 | 0 | 7.425 | 6.800 | 7.900 | 7.385 | 7.410 | 30,400 | 224,679 | 7.3908 | 7.425 | 6.800 | 7.900 | 7.385 | 7.410 | 30,400 | 7.3908 | -0.54% |
| 2025-12-08 | 0 | 7.465 | 6.800 | 7.900 | 7.365 | 7.480 | 13,600 | 100,678 | 7.4028 | 7.465 | 6.800 | 7.900 | 7.365 | 7.480 | 13,600 | 7.4028 | -1.26% |
| 2025-12-05 | 0 | 7.560 | 7.550 | 7.585 | 7.540 | 7.575 | 1,100 | 8,303 | 7.5482 | 7.560 | 7.550 | 7.585 | 7.540 | 7.575 | 1,100 | 7.5482 | -0.53% |
| 2025-12-04 | 0 | 7.600 | 7.590 | 7.625 | 7.600 | 7.695 | 144,300 | 1,105,372 | 7.6602 | 7.600 | 7.590 | 7.625 | 7.600 | 7.695 | 144,300 | 7.6602 | 4.11% |
| 2025-12-03 | 0 | 7.300 | 6.600 | 7.420 | 7.180 | 7.370 | 66,600 | 483,696 | 7.2627 | 7.300 | 6.600 | 7.420 | 7.180 | 7.370 | 66,600 | 7.2627 | 9.28% |
| 2025-12-02 | 0 | 6.680 | 6.675 | 6.705 | 6.650 | 6.695 | 51,000 | 340,785 | 6.6821 | 6.680 | 6.675 | 6.705 | 6.650 | 6.695 | 51,000 | 6.6821 | -1.33% |
| 2025-12-01 | 0 | 6.770 | 6.775 | 6.805 | 6.740 | 6.935 | 19,500 | 132,293 | 6.7843 | 6.770 | 6.775 | 6.805 | 6.740 | 6.935 | 19,500 | 6.7843 | -5.64% |
| 2025-11-28 | 0 | 7.175 | 7.175 | 7.205 | 7.175 | 7.200 | 39,300 | 282,390 | 7.1855 | 7.175 | 7.175 | 7.205 | 7.175 | 7.200 | 39,300 | 7.1855 | -0.62% |
| 2025-11-27 | 0 | 7.220 | 7.220 | 7.250 | 7.220 | 7.260 | 90,900 | 658,159 | 7.2405 | 7.220 | 7.220 | 7.250 | 7.220 | 7.260 | 90,900 | 7.2405 | 2.70% |
| 2025-11-26 | 0 | 7.030 | 6.950 | - | 7.045 | 7.080 | 4,700 | 33,138 | 7.0506 | 7.030 | 6.950 | - | 7.045 | 7.080 | 4,700 | 7.0506 | 1.37% |
| 2025-11-25 | 0 | 6.935 | 6.925 | 6.935 | 6.935 | 7.030 | 13,200 | 92,106 | 6.9777 | 6.935 | 6.925 | 6.935 | 6.935 | 7.030 | 13,200 | 6.9777 | 2.51% |
| 2025-11-24 | 0 | 6.765 | 6.740 | 6.770 | 6.640 | 6.840 | 58,400 | 395,924 | 6.7795 | 6.765 | 6.740 | 6.770 | 6.640 | 6.840 | 58,400 | 6.7795 | 4.24% |
| 2025-11-21 | 0 | 6.490 | 6.490 | 6.615 | 6.385 | 7.000 | 354,500 | 2,324,972 | 6.5585 | 6.490 | 6.490 | 6.615 | 6.385 | 7.000 | 354,500 | 6.5585 | -10.30% |
| 2025-11-20 | 0 | 7.235 | 7.000 | 8.470 | 7.200 | 7.285 | 3,900 | 28,290 | 7.2538 | 7.235 | 7.000 | 8.470 | 7.200 | 7.285 | 3,900 | 7.2538 | -2.03% |
| 2025-11-19 | 0 | 7.385 | 7.355 | 7.390 | 7.170 | 7.445 | 122,900 | 892,719 | 7.2638 | 7.385 | 7.355 | 7.390 | 7.170 | 7.445 | 122,900 | 7.2638 | 2.57% |
| 2025-11-18 | 0 | 7.200 | 7.000 | 7.360 | 7.075 | 7.235 | 184,000 | 1,311,278 | 7.1265 | 7.200 | 7.000 | 7.360 | 7.075 | 7.235 | 184,000 | 7.1265 | -5.51% |
| 2025-11-17 | 0 | 7.620 | 7.610 | 7.640 | 7.430 | 7.620 | 108,200 | 811,039 | 7.4957 | 7.620 | 7.610 | 7.640 | 7.430 | 7.620 | 108,200 | 7.4957 | -0.59% |
| 2025-11-14 | 0 | 7.665 | 7.635 | 7.665 | 7.450 | 7.780 | 136,600 | 1,039,144 | 7.6072 | 7.665 | 7.635 | 7.665 | 7.450 | 7.780 | 136,600 | 7.6072 | -8.86% |
| 2025-11-13 | 0 | 8.410 | 7.780 | - | 8.160 | 8.410 | 21,200 | 174,221 | 8.2180 | 8.410 | 7.780 | - | 8.160 | 8.410 | 21,200 | 8.2180 | 2.87% |
| 2025-11-12 | 0 | 8.175 | 8.145 | 8.175 | 8.185 | 8.235 | 3,700 | 30,432 | 8.2249 | 8.175 | 8.145 | 8.175 | 8.185 | 8.235 | 3,700 | 8.2249 | -3.37% |
| 2025-11-11 | 0 | 8.460 | 8.425 | 8.460 | 8.555 | 8.610 | 40,600 | 347,938 | 8.5699 | 8.460 | 8.425 | 8.460 | 8.555 | 8.610 | 40,600 | 8.5699 | -1.51% |
| 2025-11-10 | 0 | 8.590 | 8.580 | 8.615 | 8.025 | 8.685 | 97,000 | 839,897 | 8.6587 | 8.590 | 8.580 | 8.615 | 8.025 | 8.685 | 97,000 | 8.6587 | 7.04% |
| 2025-11-07 | 0 | 8.025 | 8.000 | 8.025 | 7.820 | 8.025 | 17,200 | 137,001 | 7.9652 | 8.025 | 8.000 | 8.025 | 7.820 | 8.025 | 17,200 | 7.9652 | -0.37% |
| 2025-11-06 | 0 | 8.055 | 8.050 | 8.080 | 8.040 | 8.220 | 38,700 | 313,914 | 8.1115 | 8.055 | 8.050 | 8.080 | 8.040 | 8.220 | 38,700 | 8.1115 | 1.58% |
| 2025-11-05 | 0 | 7.930 | 7.810 | - | 7.555 | 7.950 | 84,700 | 657,907 | 7.7675 | 7.930 | 7.810 | - | 7.555 | 7.950 | 84,700 | 7.7675 | -4.74% |
| 2025-11-04 | 0 | 8.325 | 8.230 | 8.400 | 8.300 | 8.845 | 194,100 | 1,633,461 | 8.4156 | 8.325 | 8.230 | 8.400 | 8.300 | 8.845 | 194,100 | 8.4156 | -5.88% |
| 2025-11-03 | 0 | 8.845 | 8.830 | 8.870 | 8.800 | 9.160 | 133,200 | 1,189,576 | 8.9308 | 8.845 | 8.830 | 8.870 | 8.800 | 9.160 | 133,200 | 8.9308 | -3.33% |
| 2025-10-31 | 0 | 9.150 | 9.110 | 9.150 | 9.100 | 9.180 | 24,200 | 221,003 | 9.1324 | 9.150 | 9.110 | 9.150 | 9.100 | 9.180 | 24,200 | 9.1324 | -2.45% |
| 2025-10-30 | 0 | 9.380 | 9.380 | 10.10 | 9.240 | 9.425 | 129,200 | 1,213,307 | 9.3909 | 9.380 | 9.380 | 10.10 | 9.240 | 9.425 | 129,200 | 9.3909 | -4.53% |
| 2025-10-28 | 0 | 9.825 | 9.800 | 9.845 | 9.710 | 9.835 | 24,500 | 240,367 | 9.8109 | 9.825 | 9.800 | 9.845 | 9.710 | 9.835 | 24,500 | 9.8109 | -2.24% |
| 2025-10-27 | 0 | 10.05 | 10.00 | 10.05 | 9.970 | 10.13 | 53,100 | 532,221 | 10.023 | 10.05 | 10.00 | 10.05 | 9.970 | 10.13 | 53,100 | 10.023 | 6.35% |
| 2025-10-24 | 0 | 9.450 | 9.410 | 9.450 | 9.255 | 9.500 | 47,600 | 451,210 | 9.4792 | 9.450 | 9.410 | 9.450 | 9.255 | 9.500 | 47,600 | 9.4792 | 2.05% |
| 2025-10-23 | 0 | 9.260 | 9.250 | 9.290 | 9.105 | 9.260 | 64,000 | 585,582 | 9.1497 | 9.260 | 9.250 | 9.290 | 9.105 | 9.260 | 64,000 | 9.1497 | 0.27% |
| 2025-10-22 | 0 | 9.235 | 9.220 | 9.260 | 9.175 | 9.270 | 15,600 | 143,982 | 9.2296 | 9.235 | 9.220 | 9.260 | 9.175 | 9.270 | 15,600 | 9.2296 | -0.54% |
| 2025-10-21 | 0 | 9.285 | 9.165 | 9.390 | 9.225 | 9.390 | 116,500 | 1,084,878 | 9.3123 | 9.285 | 9.165 | 9.390 | 9.225 | 9.390 | 116,500 | 9.3123 | -4.28% |
| 2025-10-20 | 0 | 9.700 | 9.660 | 9.685 | 9.370 | 9.760 | 87,600 | 849,016 | 9.6920 | 9.700 | 9.660 | 9.685 | 9.370 | 9.760 | 87,600 | 9.6920 | 7.96% |
| 2025-10-17 | 0 | 8.985 | 8.960 | 9.050 | 9.000 | 9.500 | 289,500 | 2,625,889 | 9.0704 | 8.985 | 8.960 | 9.050 | 9.000 | 9.500 | 289,500 | 9.0704 | -6.01% |
| 2025-10-16 | 0 | 9.560 | 9.560 | 10.10 | 9.550 | 9.610 | 52,700 | 504,217 | 9.5677 | 9.560 | 9.560 | 10.10 | 9.550 | 9.610 | 52,700 | 9.5677 | -2.75% |
| 2025-10-15 | 0 | 9.830 | 9.600 | 10.50 | 9.750 | 9.885 | 116,500 | 1,139,892 | 9.7845 | 9.830 | 9.600 | 10.50 | 9.750 | 9.885 | 116,500 | 9.7845 | 3.58% |
| 2025-10-14 | 0 | 9.490 | 9.490 | 9.535 | 9.490 | 10.08 | 151,500 | 1,503,743 | 9.9257 | 9.490 | 9.490 | 9.535 | 9.490 | 10.08 | 151,500 | 9.9257 | -5.05% |
| 2025-10-13 | 0 | 9.995 | 9.965 | 10.01 | 9.860 | 10.06 | 199,600 | 1,985,144 | 9.9456 | 9.995 | 9.965 | 10.01 | 9.860 | 10.06 | 199,600 | 9.9456 | -3.15% |
| 2025-10-10 | 0 | 10.32 | 10.32 | 10.35 | 10.32 | 10.58 | 135,600 | 1,412,483 | 10.417 | 10.32 | 10.32 | 10.35 | 10.32 | 10.58 | 135,600 | 10.417 | -2.37% |
| 2025-10-09 | 0 | 10.57 | 10.55 | 10.60 | 10.53 | 10.76 | 175,000 | 1,858,607 | 10.621 | 10.57 | 10.55 | 10.60 | 10.53 | 10.76 | 175,000 | 10.621 | -0.66% |
| 2025-10-08 | 0 | 10.64 | 10.64 | 10.69 | 10.60 | 10.84 | 152,400 | 1,630,990 | 10.702 | 10.64 | 10.64 | 10.69 | 10.60 | 10.84 | 152,400 | 10.702 | -1.94% |
| 2025-10-06 | 0 | 10.85 | 10.65 | 10.95 | 10.79 | 10.92 | 141,800 | 1,534,657 | 10.823 | 10.85 | 10.65 | 10.95 | 10.79 | 10.92 | 141,800 | 10.823 | 1.69% |
| 2025-10-03 | 0 | 10.67 | 10.65 | 10.67 | 10.67 | 10.90 | 258,000 | 2,768,906 | 10.732 | 10.67 | 10.65 | 10.67 | 10.67 | 10.90 | 258,000 | 10.732 | 1.81% |
| 2025-10-02 | 0 | 10.48 | 10.45 | 10.50 | 10.45 | 10.58 | 259,800 | 2,726,804 | 10.496 | 10.48 | 10.45 | 10.50 | 10.45 | 10.58 | 259,800 | 10.496 | 4.59% |
| 2025-09-30 | 0 | 10.02 | 9.985 | 10.01 | 10.00 | 10.08 | 93,500 | 940,110 | 10.055 | 10.02 | 9.985 | 10.01 | 10.00 | 10.08 | 93,500 | 10.055 | 1.78% |
| 2025-09-29 | 0 | 9.845 | 9.805 | 9.845 | 9.810 | 9.880 | 94,200 | 926,582 | 9.8363 | 9.845 | 9.805 | 9.845 | 9.810 | 9.880 | 94,200 | 9.8363 | 4.46% |
| 2025-09-26 | 0 | 9.425 | 9.395 | - | 9.370 | 9.585 | 55,400 | 522,920 | 9.4390 | 9.425 | 9.395 | - | 9.370 | 9.585 | 55,400 | 9.4390 | -1.67% |
| 2025-09-25 | 0 | 9.585 | 9.585 | 9.610 | 9.520 | 9.870 | 54,800 | 528,283 | 9.6402 | 9.585 | 9.585 | 9.610 | 9.520 | 9.870 | 54,800 | 9.6402 | -4.15% |
| 2025-09-24 | 0 | 10.00 | 9.990 | 10.01 | 9.905 | 10.04 | 13,200 | 131,789 | 9.9840 | 10.00 | 9.990 | 10.01 | 9.905 | 10.04 | 13,200 | 9.9840 | -0.60% |
| 2025-09-23 | 0 | 10.06 | 10.06 | 10.08 | 9.960 | 10.04 | 22,700 | 226,889 | 9.9951 | 10.06 | 10.06 | 10.08 | 9.960 | 10.04 | 22,700 | 9.9951 | 0.20% |
| 2025-09-22 | 0 | 10.04 | 10.03 | 10.04 | 9.725 | 10.50 | 350,900 | 3,533,542 | 10.070 | 10.04 | 10.03 | 10.04 | 9.725 | 10.50 | 350,900 | 10.070 | -7.47% |
| 2025-09-19 | 0 | 10.85 | 10.82 | 10.87 | 10.85 | 11.01 | 103,200 | 1,122,841 | 10.880 | 10.85 | 10.82 | 10.87 | 10.85 | 11.01 | 103,200 | 10.880 | -0.73% |
| 2025-09-18 | 0 | 10.93 | 10.83 | 11.03 | 10.92 | 11.07 | 33,300 | 366,901 | 11.018 | 10.93 | 10.83 | 11.03 | 10.92 | 11.07 | 33,300 | 11.018 | 0.55% |
| 2025-09-17 | 0 | 10.87 | 10.79 | 10.84 | 10.73 | 10.88 | 58,600 | 634,077 | 10.820 | 10.87 | 10.79 | 10.84 | 10.73 | 10.88 | 58,600 | 10.820 | 0.83% |
| 2025-09-16 | 0 | 10.78 | 10.50 | 10.78 | 10.78 | 10.97 | 88,800 | 961,108 | 10.823 | 10.78 | 10.50 | 10.78 | 10.78 | 10.97 | 88,800 | 10.823 | -2.18% |
| 2025-09-15 | 0 | 11.02 | 11.01 | 11.02 | 11.05 | 11.17 | 103,300 | 1,146,232 | 11.096 | 11.02 | 11.01 | 11.02 | 11.05 | 11.17 | 103,300 | 11.096 | 1.75% |
| 2025-09-12 | 0 | 10.83 | 10.81 | 10.83 | 10.77 | 10.89 | 103,800 | 1,126,363 | 10.851 | 10.83 | 10.81 | 10.83 | 10.77 | 10.89 | 103,800 | 10.851 | 1.69% |
| 2025-09-11 | 0 | 10.65 | 10.64 | 10.69 | 10.50 | 10.65 | 145,400 | 1,539,126 | 10.585 | 10.65 | 10.64 | 10.69 | 10.50 | 10.65 | 145,400 | 10.585 | 2.50% |
| 2025-09-10 | 0 | 10.39 | 10.00 | 11.30 | 10.33 | 10.45 | 38,900 | 402,622 | 10.350 | 10.39 | 10.00 | 11.30 | 10.33 | 10.45 | 38,900 | 10.350 | -0.76% |
| 2025-09-09 | 0 | 10.47 | 10.45 | 10.47 | 10.26 | 10.49 | 99,242 | 1,026,929 | 10.348 | 10.47 | 10.45 | 10.47 | 10.26 | 10.49 | 99,242 | 10.348 | 1.36% |
| 2025-09-08 | 0 | 10.33 | 10.30 | 10.35 | 10.30 | 10.36 | 8,100 | 83,709 | 10.334 | 10.33 | 10.30 | 10.35 | 10.30 | 10.36 | 8,100 | 10.334 | -2.82% |
| 2025-09-05 | 0 | 10.63 | 10.61 | 10.66 | 10.35 | 10.45 | 203,400 | 2,115,251 | 10.399 | 10.63 | 10.61 | 10.66 | 10.35 | 10.45 | 203,400 | 10.399 | 1.14% |
| 2025-09-04 | 0 | 10.51 | 10.53 | 10.56 | 10.50 | 10.77 | 522,400 | 5,558,210 | 10.640 | 10.51 | 10.53 | 10.56 | 10.50 | 10.77 | 522,400 | 10.640 | 1.35% |
| 2025-09-03 | 0 | 10.37 | 10.37 | 10.42 | 10.33 | 10.53 | 694,300 | 7,222,319 | 10.402 | 10.37 | 10.37 | 10.42 | 10.33 | 10.53 | 694,300 | 10.402 | -1.24% |
| 2025-09-02 | 0 | 10.50 | 10.50 | 10.55 | 10.35 | 10.61 | 20,900 | 218,465 | 10.453 | 10.50 | 10.50 | 10.55 | 10.35 | 10.61 | 20,900 | 10.453 | -1.59% |
| 2025-09-01 | 0 | 10.67 | 10.68 | 10.73 | 10.50 | 10.71 | 77,800 | 820,152 | 10.542 | 10.67 | 10.68 | 10.73 | 10.50 | 10.71 | 77,800 | 10.542 | 1.62% |
| 2025-08-29 | 0 | 10.50 | 10.49 | 10.54 | 10.50 | 10.77 | 95,700 | 1,016,496 | 10.622 | 10.50 | 10.49 | 10.54 | 10.50 | 10.77 | 95,700 | 10.622 | -4.72% |
| 2025-08-28 | 0 | 11.02 | 11.01 | 11.06 | 10.80 | 11.01 | 17,500 | 190,151 | 10.866 | 11.02 | 11.01 | 11.06 | 10.80 | 11.01 | 17,500 | 10.866 | 0.55% |
| 2025-08-27 | 0 | 10.96 | 10.96 | 10.98 | 10.90 | 11.13 | 75,000 | 823,883 | 10.985 | 10.96 | 10.96 | 10.98 | 10.90 | 11.13 | 75,000 | 10.985 | 2.72% |
| 2025-08-26 | 0 | 10.67 | 10.54 | 11.40 | 10.43 | 10.72 | 122,500 | 1,303,797 | 10.643 | 10.67 | 10.54 | 11.40 | 10.43 | 10.72 | 122,500 | 10.643 | -3.70% |
| 2025-08-25 | 0 | 11.08 | 11.03 | 11.08 | 11.12 | 11.48 | 174,400 | 1,987,439 | 11.396 | 11.08 | 11.03 | 11.08 | 11.12 | 11.48 | 174,400 | 11.396 | 5.93% |
| 2025-08-22 | 0 | 10.46 | 10.43 | 10.48 | 10.26 | 10.46 | 30,600 | 317,108 | 10.363 | 10.46 | 10.43 | 10.48 | 10.26 | 10.46 | 30,600 | 10.363 | 0.97% |
| 2025-08-21 | 0 | 10.36 | 9.880 | 10.48 | 10.30 | 10.42 | 50,200 | 521,544 | 10.389 | 10.36 | 9.880 | 10.48 | 10.30 | 10.42 | 50,200 | 10.389 | 2.57% |
| 2025-08-20 | 0 | 10.10 | 10.07 | 10.11 | 9.795 | 10.15 | 152,500 | 1,517,963 | 9.9539 | 10.10 | 10.07 | 10.11 | 9.795 | 10.15 | 152,500 | 9.9539 | -0.69% |
| 2025-08-19 | 0 | 10.17 | 10.16 | 10.21 | 10.15 | 10.34 | 63,300 | 647,690 | 10.232 | 10.17 | 10.16 | 10.21 | 10.15 | 10.34 | 63,300 | 10.232 | -0.97% |
| 2025-08-18 | 0 | 10.27 | 10.27 | 10.29 | 10.25 | 11.00 | 323,000 | 3,419,203 | 10.586 | 10.27 | 10.27 | 10.29 | 10.25 | 11.00 | 323,000 | 10.586 | -8.14% |
| 2025-08-15 | 0 | 11.18 | 11.10 | 11.35 | 11.07 | 11.21 | 53,200 | 594,329 | 11.172 | 11.18 | 11.10 | 11.35 | 11.07 | 11.21 | 53,200 | 11.172 | -2.70% |
| 2025-08-14 | 0 | 11.49 | 11.47 | 11.52 | 11.43 | 11.57 | 117,800 | 1,354,010 | 11.494 | 11.49 | 11.47 | 11.52 | 11.43 | 11.57 | 117,800 | 11.494 | 1.41% |
| 2025-08-13 | 0 | 11.33 | 11.20 | 11.33 | 11.06 | 11.33 | 308,600 | 3,434,786 | 11.130 | 11.33 | 11.20 | 11.33 | 11.06 | 11.33 | 308,600 | 11.130 | 8.32% |
| 2025-08-12 | 0 | 10.46 | 10.43 | 10.46 | 10.35 | 10.46 | 98,800 | 1,027,379 | 10.399 | 10.46 | 10.43 | 10.46 | 10.35 | 10.46 | 98,800 | 10.399 | 0.97% |
| 2025-08-11 | 0 | 10.36 | 10.10 | 10.50 | 10.26 | 10.50 | 370,100 | 3,849,058 | 10.400 | 10.36 | 10.10 | 10.50 | 10.26 | 10.50 | 370,100 | 10.400 | 9.05% |
| 2025-08-08 | 0 | 9.500 | 9.470 | 9.515 | 9.400 | 9.600 | 458,400 | 4,332,208 | 9.4507 | 9.500 | 9.470 | 9.515 | 9.400 | 9.600 | 458,400 | 9.4507 | 6.09% |
| 2025-08-07 | 0 | 8.955 | 8.955 | 8.970 | 8.900 | 9.000 | 15,700 | 140,369 | 8.9407 | 8.955 | 8.955 | 8.970 | 8.900 | 9.000 | 15,700 | 8.9407 | 1.70% |
| 2025-08-06 | 0 | 8.805 | 8.805 | 8.845 | 8.660 | 8.790 | 117,000 | 1,019,045 | 8.7098 | 8.805 | 8.805 | 8.845 | 8.660 | 8.790 | 117,000 | 8.7098 | 0.57% |
| 2025-08-05 | 0 | 8.755 | 8.715 | 8.755 | 8.740 | 8.910 | 20,300 | 179,884 | 8.8613 | 8.755 | 8.715 | 8.755 | 8.740 | 8.910 | 20,300 | 8.8613 | 1.80% |
| 2025-08-04 | 0 | 8.600 | 8.575 | 8.600 | 8.550 | 8.645 | 51,500 | 441,496 | 8.5727 | 8.600 | 8.575 | 8.600 | 8.550 | 8.645 | 51,500 | 8.5727 | -2.49% |
| 2025-08-01 | 0 | 8.820 | 8.835 | 8.855 | 8.800 | 9.010 | 267,100 | 2,384,429 | 8.9271 | 8.820 | 8.835 | 8.855 | 8.800 | 9.010 | 267,100 | 8.9271 | -5.62% |
| 2025-07-31 | 0 | 9.345 | 9.320 | 9.360 | 9.295 | 9.375 | 63,300 | 590,930 | 9.3354 | 9.345 | 9.320 | 9.360 | 9.295 | 9.375 | 63,300 | 9.3354 | 1.14% |
| 2025-07-30 | 0 | 9.240 | 9.200 | 9.240 | 9.155 | 9.260 | 46,700 | 428,748 | 9.1809 | 9.240 | 9.200 | 9.240 | 9.155 | 9.260 | 46,700 | 9.1809 | -1.49% |
| 2025-07-29 | 0 | 9.380 | 9.380 | 9.415 | 9.060 | 9.365 | 20,100 | 183,632 | 9.1359 | 9.380 | 9.380 | 9.415 | 9.060 | 9.365 | 20,100 | 9.1359 | -0.69% |
| 2025-07-28 | 0 | 9.445 | 9.415 | 9.445 | 9.150 | 9.570 | 348,000 | 3,278,362 | 9.4206 | 9.445 | 9.415 | 9.445 | 9.150 | 9.570 | 348,000 | 9.4206 | 7.27% |
| 2025-07-25 | 0 | 8.805 | 8.785 | 8.825 | 8.685 | 8.950 | 116,000 | 1,029,001 | 8.8707 | 8.805 | 8.785 | 8.825 | 8.685 | 8.950 | 116,000 | 8.8707 | 1.21% |
| 2025-07-24 | 0 | 8.700 | 8.695 | 8.735 | 8.550 | 8.890 | 232,700 | 2,024,548 | 8.7002 | 8.700 | 8.695 | 8.735 | 8.550 | 8.890 | 232,700 | 8.7002 | -2.25% |
| 2025-07-23 | 0 | 8.900 | 8.885 | 8.925 | 8.900 | 9.135 | 104,100 | 942,412 | 9.0529 | 8.900 | 8.885 | 8.925 | 8.900 | 9.135 | 104,100 | 9.0529 | 0.00% |
| 2025-07-22 | 0 | 8.900 | 8.890 | 8.930 | 8.900 | 9.190 | 205,800 | 1,847,355 | 8.9765 | 8.900 | 8.890 | 8.930 | 8.900 | 9.190 | 205,800 | 8.9765 | -3.05% |
| 2025-07-21 | 0 | 9.180 | 9.170 | 9.210 | 8.985 | 9.200 | 247,900 | 2,246,915 | 9.0638 | 9.180 | 9.170 | 9.210 | 8.985 | 9.200 | 247,900 | 9.0638 | 4.56% |
| 2025-07-18 | 0 | 8.780 | 8.750 | 8.800 | 8.545 | 8.925 | 559,600 | 4,902,636 | 8.7610 | 8.780 | 8.750 | 8.800 | 8.545 | 8.925 | 559,600 | 8.7610 | 4.84% |
| 2025-07-17 | 0 | 8.375 | 8.220 | 8.375 | 8.055 | 8.380 | 215,100 | 1,765,175 | 8.2063 | 8.375 | 8.220 | 8.375 | 8.055 | 8.380 | 215,100 | 8.2063 | 8.98% |
| 2025-07-16 | 0 | 7.685 | 7.480 | 7.685 | 7.545 | 7.690 | 58,900 | 447,770 | 7.6022 | 7.685 | 7.480 | 7.685 | 7.545 | 7.690 | 58,900 | 7.6022 | 6.29% |
| 2025-07-15 | 0 | 7.230 | 7.205 | 7.240 | 7.195 | 7.270 | 48,300 | 348,805 | 7.2216 | 7.230 | 7.205 | 7.240 | 7.195 | 7.270 | 48,300 | 7.2216 | -2.17% |
| 2025-07-14 | 0 | 7.390 | 7.390 | 7.395 | 7.210 | 7.390 | 55,500 | 406,636 | 7.3268 | 7.390 | 7.390 | 7.395 | 7.210 | 7.390 | 55,500 | 7.3268 | 2.07% |
| 2025-07-11 | 0 | 7.240 | 7.150 | 7.295 | 7.135 | 7.340 | 170,000 | 1,223,102 | 7.1947 | 7.240 | 7.150 | 7.295 | 7.135 | 7.340 | 170,000 | 7.1947 | 6.55% |
| 2025-07-10 | 0 | 6.795 | 6.765 | 6.795 | 6.700 | 6.815 | 160,100 | 1,076,372 | 6.7231 | 6.795 | 6.765 | 6.795 | 6.700 | 6.815 | 160,100 | 6.7231 | 6.67% |
| 2025-07-09 | 0 | 6.370 | 6.370 | 6.385 | 6.285 | 6.415 | 101,700 | 649,651 | 6.3879 | 6.370 | 6.370 | 6.385 | 6.285 | 6.415 | 101,700 | 6.3879 | 2.49% |
| 2025-07-08 | 0 | 6.215 | 6.180 | 6.215 | 6.155 | 6.250 | 9,100 | 56,249 | 6.1812 | 6.215 | 6.180 | 6.215 | 6.155 | 6.250 | 9,100 | 6.1812 | -0.56% |
| 2025-07-07 | 0 | 6.250 | 5.945 | 6.600 | 6.175 | 6.255 | 12,000 | 74,642 | 6.2202 | 6.250 | 5.945 | 6.600 | 6.175 | 6.255 | 12,000 | 6.2202 | 1.21% |
| 2025-07-04 | 0 | 6.175 | 6.145 | 6.175 | 6.195 | 6.305 | 92,300 | 578,447 | 6.2670 | 6.175 | 6.145 | 6.175 | 6.195 | 6.305 | 92,300 | 6.2670 | -2.45% |
| 2025-07-03 | 0 | 6.330 | 6.310 | 6.340 | 6.245 | 6.335 | 36,600 | 229,293 | 6.2648 | 6.330 | 6.310 | 6.340 | 6.245 | 6.335 | 36,600 | 6.2648 | 6.48% |
| 2025-07-02 | 0 | 5.945 | 5.940 | 5.965 | 5.820 | 5.950 | 35,400 | 207,398 | 5.8587 | 5.945 | 5.940 | 5.965 | 5.820 | 5.950 | 35,400 | 5.8587 | -1.65% |
| 2025-06-30 | 0 | 6.045 | 6.020 | 6.045 | 6.075 | 6.095 | 33,200 | 202,102 | 6.0874 | 6.045 | 6.020 | 6.045 | 6.075 | 6.095 | 33,200 | 6.0874 | 1.68% |
| 2025-06-27 | 0 | 5.945 | 5.850 | 6.700 | 5.905 | 5.980 | 63,200 | 374,605 | 5.9273 | 5.945 | 5.850 | 6.700 | 5.905 | 5.980 | 63,200 | 5.9273 | -2.22% |
| 2025-06-26 | 0 | 6.080 | 5.100 | 6.700 | 5.950 | 6.100 | 177,400 | 1,069,868 | 6.0308 | 6.080 | 5.100 | 6.700 | 5.950 | 6.100 | 177,400 | 6.0308 | 2.01% |
| 2025-06-25 | 0 | 5.960 | 5.920 | 5.945 | 5.950 | 5.995 | 77,600 | 464,521 | 5.9861 | 5.960 | 5.920 | 5.945 | 5.950 | 5.995 | 77,600 | 5.9861 | 2.14% |
| 2025-06-24 | 0 | 5.835 | 5.810 | 5.835 | 5.825 | 5.895 | 106,800 | 627,455 | 5.8750 | 5.835 | 5.810 | 5.835 | 5.825 | 5.895 | 106,800 | 5.8750 | 6.09% |
| 2025-06-23 | 0 | 5.500 | 5.490 | 6.000 | 5.430 | 5.520 | 190,600 | 1,044,308 | 5.4791 | 5.500 | 5.490 | 6.000 | 5.430 | 5.520 | 190,600 | 5.4791 | -11.29% |
| 2025-06-20 | 0 | 6.200 | 6.195 | 6.225 | 6.105 | 6.200 | 72,200 | 446,014 | 6.1775 | 6.200 | 6.195 | 6.225 | 6.105 | 6.200 | 72,200 | 6.1775 | 1.14% |
| 2025-06-19 | 0 | 6.130 | 6.130 | 6.700 | 6.120 | 6.125 | 1,500 | 9,185 | 6.1233 | 6.130 | 6.130 | 6.700 | 6.120 | 6.125 | 1,500 | 6.1233 | -0.65% |
| 2025-06-18 | 0 | 6.170 | 6.120 | 6.700 | 6.120 | 6.195 | 19,200 | 118,146 | 6.1534 | 6.170 | 6.120 | 6.700 | 6.120 | 6.195 | 19,200 | 6.1534 | -1.67% |
| 2025-06-17 | 0 | 6.275 | 6.260 | 6.700 | 6.265 | 6.355 | 16,700 | 105,535 | 6.3195 | 6.275 | 6.260 | 6.700 | 6.265 | 6.355 | 16,700 | 6.3195 | -1.65% |
| 2025-06-16 | 0 | 6.380 | 6.365 | 6.700 | 6.135 | 6.355 | 31,400 | 198,334 | 6.3164 | 6.380 | 6.365 | 6.700 | 6.135 | 6.355 | 31,400 | 6.3164 | 3.99% |
| 2025-06-13 | 0 | 6.135 | 6.130 | 6.160 | 5.945 | 6.135 | 247,400 | 1,496,183 | 6.0476 | 6.135 | 6.130 | 6.160 | 5.945 | 6.135 | 247,400 | 6.0476 | -8.23% |
| 2025-06-12 | 0 | 6.685 | 6.650 | 6.750 | 6.700 | 6.800 | 164,200 | 1,100,567 | 6.7026 | 6.685 | 6.650 | 6.750 | 6.700 | 6.800 | 164,200 | 6.7026 | -1.69% |
| 2025-06-11 | 0 | 6.800 | 6.650 | 6.810 | 6.680 | 6.805 | 190,900 | 1,296,499 | 6.7915 | 6.800 | 6.650 | 6.810 | 6.680 | 6.805 | 190,900 | 6.7915 | 4.37% |
| 2025-06-10 | 0 | 6.515 | - | 6.560 | 6.490 | 6.610 | 55,574 | 364,082 | 6.5513 | 6.515 | - | 6.560 | 6.490 | 6.610 | 55,574 | 6.5513 | 7.60% |
| 2025-06-09 | 0 | 6.055 | 6.035 | 6.700 | 6.055 | 6.080 | 17,000 | 103,134 | 6.0667 | 6.055 | 6.035 | 6.700 | 6.055 | 6.080 | 17,000 | 6.0667 | 1.42% |
| 2025-06-06 | 0 | 5.970 | 5.970 | 6.700 | 5.845 | 6.200 | 98,100 | 579,481 | 5.9070 | 5.970 | 5.970 | 6.700 | 5.845 | 6.200 | 98,100 | 5.9070 | -5.98% |
| 2025-06-05 | 0 | 6.350 | 6.000 | 6.700 | 6.350 | 6.420 | 50,200 | 321,139 | 6.3972 | 6.350 | 6.000 | 6.700 | 6.350 | 6.420 | 50,200 | 6.3972 | -0.94% |
| 2025-06-04 | 0 | 6.410 | 6.000 | 6.420 | 6.350 | 6.410 | 7,500 | 47,980 | 6.3973 | 6.410 | 6.000 | 6.420 | 6.350 | 6.410 | 7,500 | 6.3973 | 0.94% |
| 2025-06-03 | 0 | 6.350 | 6.095 | 6.450 | 6.300 | 6.415 | 25,600 | 163,141 | 6.3727 | 6.350 | 6.095 | 6.450 | 6.300 | 6.415 | 25,600 | 6.3727 | 4.18% |
| 2025-06-02 | 0 | 6.095 | 6.060 | 6.140 | 6.055 | 6.320 | 153,900 | 962,256 | 6.2525 | 6.095 | 6.060 | 6.140 | 6.055 | 6.320 | 153,900 | 6.2525 | -4.47% |
| 2025-05-30 | 0 | 6.380 | 6.360 | 6.390 | 6.320 | 6.660 | 129,200 | 825,137 | 6.3865 | 6.380 | 6.360 | 6.390 | 6.320 | 6.660 | 129,200 | 6.3865 | -4.20% |
| 2025-05-29 | 0 | 6.660 | 6.590 | 6.680 | 6.575 | 6.755 | 268,300 | 1,789,204 | 6.6687 | 6.660 | 6.590 | 6.680 | 6.575 | 6.755 | 268,300 | 6.6687 | 3.90% |
| 2025-05-28 | 0 | 6.410 | 6.400 | 6.430 | 6.370 | 6.420 | 177,200 | 1,132,135 | 6.3890 | 6.410 | 6.400 | 6.430 | 6.370 | 6.420 | 177,200 | 6.3890 | 0.87% |
| 2025-05-27 | 0 | 6.355 | 6.200 | 6.360 | 6.170 | 6.360 | 151,700 | 946,611 | 6.2400 | 6.355 | 6.200 | 6.360 | 6.170 | 6.360 | 151,700 | 6.2400 | 1.03% |
| 2025-05-26 | 0 | 6.290 | 6.245 | 6.300 | 6.195 | 6.310 | 71,700 | 445,031 | 6.2068 | 6.290 | 6.245 | 6.300 | 6.195 | 6.310 | 71,700 | 6.2068 | -2.63% |
| 2025-05-23 | 0 | 6.460 | 6.435 | 6.460 | 6.070 | 6.620 | 68,600 | 445,745 | 6.4977 | 6.460 | 6.435 | 6.460 | 6.070 | 6.620 | 68,600 | 6.4977 | 1.17% |
| 2025-05-22 | 0 | 6.385 | 6.340 | 6.450 | 6.240 | 6.440 | 140,800 | 889,610 | 6.3183 | 6.385 | 6.340 | 6.450 | 6.240 | 6.440 | 140,800 | 6.3183 | 2.57% |
| 2025-05-21 | 0 | 6.225 | - | 6.280 | 6.155 | 6.310 | 5,600 | 34,889 | 6.2302 | 6.225 | - | 6.280 | 6.155 | 6.310 | 5,600 | 6.2302 | 1.22% |
| 2025-05-20 | 0 | 6.150 | 5.000 | 6.190 | 6.140 | 6.240 | 42,900 | 265,632 | 6.1919 | 6.150 | 5.000 | 6.190 | 6.140 | 6.240 | 42,900 | 6.1919 | 5.40% |
| 2025-05-19 | 0 | 5.835 | 5.700 | 6.960 | 5.750 | 5.920 | 183,500 | 1,069,914 | 5.8306 | 5.835 | 5.700 | 6.960 | 5.750 | 5.920 | 183,500 | 5.8306 | -7.67% |
| 2025-05-16 | 0 | 6.320 | 6.300 | 6.330 | 6.200 | 6.320 | 139,800 | 876,452 | 6.2693 | 6.320 | 6.300 | 6.330 | 6.200 | 6.320 | 139,800 | 6.2693 | 2.60% |
| 2025-05-15 | 0 | 6.160 | - | 6.275 | 6.235 | 6.355 | 17,200 | 108,575 | 6.3125 | 6.160 | - | 6.275 | 6.235 | 6.355 | 17,200 | 6.3125 | -4.12% |
| 2025-05-14 | 0 | 6.425 | 5.945 | 6.470 | 6.410 | 6.590 | 57,900 | 375,651 | 6.4879 | 6.425 | 5.945 | 6.470 | 6.410 | 6.590 | 57,900 | 6.4879 | 8.07% |
| 2025-05-13 | 0 | 5.945 | - | 7.000 | 5.885 | 5.940 | 18,900 | 112,020 | 5.9270 | 5.945 | - | 7.000 | 5.885 | 5.940 | 18,900 | 5.9270 | -3.72% |
| 2025-05-12 | 0 | 6.175 | 6.000 | 6.350 | 6.035 | 6.350 | 184,800 | 1,126,762 | 6.0972 | 6.175 | 6.000 | 6.350 | 6.035 | 6.350 | 184,800 | 6.0972 | 7.67% |
| 2025-05-09 | 0 | 5.735 | 4.670 | 5.735 | 5.310 | 5.760 | 883,388 | 4,890,097 | 5.5356 | 5.735 | 4.670 | 5.735 | 5.310 | 5.760 | 883,388 | 5.5356 | 22.81% |
| 2025-05-08 | 0 | 4.670 | 4.482 | 4.672 | 4.530 | 4.680 | 350,700 | 1,631,233 | 4.6514 | 4.670 | 4.482 | 4.672 | 4.530 | 4.680 | 350,700 | 4.6514 | 5.56% |
| 2025-05-07 | 0 | 4.424 | - | 4.466 | 4.414 | 4.440 | 27,400 | 121,560 | 4.4365 | 4.424 | - | 4.466 | 4.414 | 4.440 | 27,400 | 4.4365 | 1.51% |
| 2025-05-06 | 0 | 4.358 | 4.300 | - | 4.360 | 4.374 | 120,000 | 524,040 | 4.3670 | 4.358 | 4.300 | - | 4.360 | 4.374 | 120,000 | 4.3670 | -0.86% |
| 2025-05-02 | 0 | 4.396 | - | 4.400 | 4.418 | 4.460 | 7,800 | 34,768 | 4.4574 | 4.396 | - | 4.400 | 4.418 | 4.460 | 7,800 | 4.4574 | 1.20% |
| 2025-04-30 | 0 | 4.344 | - | 4.348 | 4.344 | 4.364 | 4,600 | 19,996 | 4.3470 | 4.344 | - | 4.348 | 4.344 | 4.364 | 4,600 | 4.3470 | -1.14% |
| 2025-04-29 | 0 | 4.394 | 4.310 | - | 4.330 | 4.350 | 6,900 | 29,955 | 4.3413 | 4.394 | 4.310 | - | 4.330 | 4.350 | 6,900 | 4.3413 | 0.78% |
| 2025-04-28 | 0 | 4.360 | 4.360 | - | 4.356 | 4.356 | 3,000 | 13,068 | 4.3560 | 4.360 | 4.360 | - | 4.356 | 4.356 | 3,000 | 4.3560 | 1.63% |
| 2025-04-25 | 0 | 4.290 | - | - | 4.230 | 4.292 | 25,100 | 107,461 | 4.2813 | 4.290 | - | - | 4.230 | 4.292 | 25,100 | 4.2813 | 0.80% |
| 2025-04-24 | 0 | 4.256 | - | - | 4.276 | 4.348 | 126,700 | 545,472 | 4.3052 | 4.256 | - | - | 4.276 | 4.348 | 126,700 | 4.3052 | -1.94% |
| 2025-04-23 | 0 | 4.340 | 4.314 | - | 4.100 | 4.382 | 124,300 | 536,506 | 4.3162 | 4.340 | 4.314 | - | 4.100 | 4.382 | 124,300 | 4.3162 | 11.23% |
| 2025-04-22 | 0 | 3.902 | 3.380 | - | 3.800 | 3.848 | 43,400 | 166,623 | 3.8392 | 3.902 | 3.380 | - | 3.800 | 3.848 | 43,400 | 3.8392 | 0.57% |
| 2025-04-17 | 0 | 3.880 | 3.550 | - | 3.854 | 3.880 | 43,100 | 166,677 | 3.8672 | 3.880 | 3.550 | - | 3.854 | 3.880 | 43,100 | 3.8672 | 2.86% |
| 2025-04-16 | 0 | 3.772 | 3.550 | - | 3.772 | 3.870 | 60,400 | 227,862 | 3.7725 | 3.772 | 3.550 | - | 3.772 | 3.870 | 60,400 | 3.7725 | -4.80% |
| 2025-04-15 | 0 | 3.962 | 3.958 | 3.984 | 3.934 | 3.934 | 1,300 | 5,114 | 3.9338 | 3.962 | 3.958 | 3.984 | 3.934 | 3.934 | 1,300 | 3.9338 | 0.56% |
| 2025-04-14 | 0 | 3.940 | 3.920 | 3.996 | 3.916 | 3.964 | 71,800 | 283,321 | 3.9460 | 3.940 | 3.920 | 3.996 | 3.916 | 3.964 | 71,800 | 3.9460 | 4.95% |
| 2025-04-11 | 0 | 3.754 | 3.732 | - | 3.730 | 3.758 | 12,300 | 45,968 | 3.7372 | 3.754 | 3.732 | - | 3.730 | 3.758 | 12,300 | 3.7372 | -2.80% |
| 2025-04-10 | 0 | 3.862 | 3.848 | 3.960 | 3.862 | 3.960 | 164,800 | 648,522 | 3.9352 | 3.862 | 3.848 | 3.960 | 3.862 | 3.960 | 164,800 | 3.9352 | 7.88% |
| 2025-04-09 | 0 | 3.580 | 3.400 | 3.970 | 3.378 | 3.584 | 223,000 | 765,347 | 3.4320 | 3.580 | 3.400 | 3.970 | 3.378 | 3.584 | 223,000 | 3.4320 | -5.79% |
| 2025-04-08 | 0 | 3.800 | 3.500 | - | 3.800 | 3.866 | 22,200 | 84,999 | 3.8288 | 3.800 | 3.500 | - | 3.800 | 3.866 | 22,200 | 3.8288 | 7.47% |
| 2025-04-07 | 0 | 3.536 | 3.440 | 3.876 | 3.452 | 3.998 | 534,900 | 1,945,497 | 3.6371 | 3.536 | 3.440 | 3.876 | 3.452 | 3.998 | 534,900 | 3.6371 | -19.67% |
| 2025-04-03 | 0 | 4.402 | 4.040 | - | 4.400 | 4.422 | 14,900 | 65,758 | 4.4133 | 4.402 | 4.040 | - | 4.400 | 4.422 | 14,900 | 4.4133 | -2.52% |
| 2025-04-02 | 0 | 4.516 | 4.040 | - | 4.508 | 4.554 | 51,000 | 230,019 | 4.5102 | 4.516 | 4.040 | - | 4.508 | 4.554 | 51,000 | 4.5102 | 0.36% |
| 2025-04-01 | 0 | 4.500 | 4.418 | - | 4.450 | 4.500 | 13,600 | 61,046 | 4.4887 | 4.500 | 4.418 | - | 4.450 | 4.500 | 13,600 | 4.4887 | 3.21% |
| 2025-03-31 | 0 | 4.360 | 4.338 | - | 4.350 | 4.500 | 105,000 | 465,974 | 4.4378 | 4.360 | 4.338 | - | 4.350 | 4.500 | 105,000 | 4.4378 | -5.83% |
| 2025-03-28 | 0 | 4.630 | 4.620 | - | 4.630 | 4.874 | 137,200 | 638,077 | 4.6507 | 4.630 | 4.620 | - | 4.630 | 4.874 | 137,200 | 4.6507 | -5.93% |
| 2025-03-27 | 0 | 4.922 | 4.500 | - | 4.910 | 4.922 | 8,400 | 41,255 | 4.9113 | 4.922 | 4.500 | - | 4.910 | 4.922 | 8,400 | 4.9113 | -1.85% |
| 2025-03-26 | 0 | 5.015 | 4.984 | - | 4.980 | 5.020 | 68,900 | 344,429 | 4.9990 | 5.015 | 4.984 | - | 4.980 | 5.020 | 68,900 | 4.9990 | 0.66% |
| 2025-03-25 | 0 | 4.982 | 4.970 | - | 4.954 | 4.982 | 8,100 | 40,177 | 4.9601 | 4.982 | 4.970 | - | 4.954 | 4.982 | 8,100 | 4.9601 | -0.46% |
| 2025-03-24 | 0 | 5.005 | - | - | 4.804 | 5.010 | 173,300 | 863,990 | 4.9855 | 5.005 | - | - | 4.804 | 5.010 | 173,300 | 4.9855 | 4.75% |
| 2025-03-21 | 0 | 4.778 | 4.768 | - | 4.778 | 4.778 | 2,600 | 12,422 | 4.7777 | 4.778 | 4.768 | - | 4.778 | 4.778 | 2,600 | 4.7777 | -2.01% |
| 2025-03-20 | 0 | 4.876 | 4.710 | - | 4.874 | 4.928 | 50,500 | 247,760 | 4.9061 | 4.876 | 4.710 | - | 4.874 | 4.928 | 50,500 | 4.9061 | 3.97% |
| 2025-03-19 | 0 | 4.690 | 4.670 | 4.692 | 4.694 | 4.708 | 21,200 | 99,718 | 4.7037 | 4.690 | 4.670 | 4.692 | 4.694 | 4.708 | 21,200 | 4.7037 | 1.91% |
| 2025-03-18 | 0 | 4.602 | 4.040 | - | 4.596 | 4.628 | 32,900 | 151,232 | 4.5967 | 4.602 | 4.040 | - | 4.596 | 4.628 | 32,900 | 4.5967 | -0.13% |
| 2025-03-17 | 0 | 4.608 | 4.440 | - | 4.608 | 4.620 | 16,900 | 77,998 | 4.6153 | 4.608 | 4.440 | - | 4.608 | 4.620 | 16,900 | 4.6153 | 0.66% |
| 2025-03-14 | 0 | 4.578 | 4.578 | - | 4.560 | 4.560 | 100 | 456 | 4.5600 | 4.578 | 4.578 | - | 4.560 | 4.560 | 100 | 4.5600 | 1.10% |
| 2025-03-13 | 0 | 4.528 | 4.510 | - | 4.522 | 4.620 | 49,500 | 225,370 | 4.5529 | 4.528 | 4.510 | - | 4.522 | 4.620 | 49,500 | 4.5529 | -1.99% |
| 2025-03-12 | 0 | 4.620 | 4.574 | - | 4.500 | 4.670 | 264,400 | 1,202,656 | 4.5486 | 4.620 | 4.574 | - | 4.500 | 4.670 | 264,400 | 4.5486 | 0.22% |
| 2025-03-11 | 0 | 4.610 | 4.610 | - | 4.366 | 4.598 | 226,300 | 1,014,686 | 4.4838 | 4.610 | 4.610 | - | 4.366 | 4.598 | 226,300 | 4.4838 | -7.98% |
| 2025-03-10 | 0 | 5.010 | 5.000 | - | 4.960 | 5.100 | 131,000 | 653,441 | 4.9881 | 5.010 | 5.000 | - | 4.960 | 5.100 | 131,000 | 4.9881 | -5.65% |
| 2025-03-07 | 0 | 5.310 | 5.250 | 5.490 | 5.220 | 5.310 | 11,600 | 60,927 | 5.2523 | 5.310 | 5.250 | 5.490 | 5.220 | 5.310 | 11,600 | 5.2523 | -3.98% |
| 2025-03-06 | 0 | 5.530 | 5.100 | 5.530 | 5.500 | 5.600 | 26,300 | 145,802 | 5.5438 | 5.530 | 5.100 | 5.530 | 5.500 | 5.600 | 26,300 | 5.5438 | 3.66% |
| 2025-03-05 | 0 | 5.335 | 5.265 | 5.365 | 5.245 | 5.315 | 77,600 | 410,008 | 5.2836 | 5.335 | 5.265 | 5.365 | 5.245 | 5.315 | 77,600 | 5.2836 | 5.54% |
| 2025-03-04 | 0 | 5.055 | 4.990 | 5.060 | 4.860 | 5.200 | 108,200 | 543,684 | 5.0248 | 5.055 | 4.990 | 5.060 | 4.860 | 5.200 | 108,200 | 5.0248 | -12.69% |
| 2025-03-03 | 0 | 5.790 | 5.200 | 5.915 | 5.725 | 5.980 | 265,800 | 1,566,264 | 5.8926 | 5.790 | 5.200 | 5.915 | 5.725 | 5.980 | 265,800 | 5.8926 | 13.98% |
| 2025-02-28 | 0 | 5.080 | 5.050 | 6.230 | 5.040 | 5.490 | 354,200 | 1,848,905 | 5.2199 | 5.080 | 5.050 | 6.230 | 5.040 | 5.490 | 354,200 | 5.2199 | -10.80% |
| 2025-02-27 | 0 | 5.695 | 5.675 | 6.300 | 5.590 | 5.725 | 243,300 | 1,380,339 | 5.6734 | 5.695 | 5.675 | 6.300 | 5.590 | 5.725 | 243,300 | 5.6734 | -5.48% |
| 2025-02-26 | 0 | 6.025 | 5.985 | - | 5.995 | 6.060 | 51,400 | 309,222 | 6.0160 | 6.025 | 5.985 | - | 5.995 | 6.060 | 51,400 | 6.0160 | 4.69% |
| 2025-02-25 | 0 | 5.755 | 5.730 | 6.565 | 5.635 | 6.565 | 444,700 | 2,596,367 | 5.8385 | 5.755 | 5.730 | 6.565 | 5.635 | 6.565 | 444,700 | 5.8385 | -12.74% |
| 2025-02-24 | 0 | 6.595 | 6.595 | 6.765 | 6.560 | 6.765 | 82,300 | 545,277 | 6.6255 | 6.595 | 6.595 | 6.765 | 6.560 | 6.765 | 82,300 | 6.6255 | -1.35% |
| 2025-02-21 | 0 | 6.685 | 6.670 | 6.750 | 6.635 | 6.700 | 92,600 | 615,555 | 6.6475 | 6.685 | 6.670 | 6.750 | 6.635 | 6.700 | 92,600 | 6.6475 | 0.83% |
| 2025-02-20 | 0 | 6.630 | 6.615 | 6.700 | 6.595 | 6.645 | 17,346 | 114,565 | 6.6047 | 6.630 | 6.615 | 6.700 | 6.595 | 6.645 | 17,346 | 6.6047 | 0.76% |
| 2025-02-19 | 0 | 6.580 | 6.500 | 6.750 | 6.440 | 6.580 | 74,000 | 481,347 | 6.5047 | 6.580 | 6.500 | 6.750 | 6.440 | 6.580 | 74,000 | 6.5047 | 1.39% |
| 2025-02-18 | 0 | 6.490 | 6.390 | 6.660 | 6.445 | 6.600 | 18,300 | 120,504 | 6.5849 | 6.490 | 6.390 | 6.660 | 6.445 | 6.600 | 18,300 | 6.5849 | -0.54% |
| 2025-02-17 | 0 | 6.525 | 6.485 | 6.750 | 6.410 | 6.535 | 95,100 | 612,555 | 6.4412 | 6.525 | 6.485 | 6.750 | 6.410 | 6.535 | 95,100 | 6.4412 | -0.68% |
| 2025-02-14 | 0 | 6.570 | 6.550 | 6.575 | 6.530 | 6.570 | 23,100 | 151,148 | 6.5432 | 6.570 | 6.550 | 6.575 | 6.530 | 6.570 | 23,100 | 6.5432 | 0.54% |
| 2025-02-13 | 0 | 6.535 | 6.200 | 6.690 | 6.490 | 6.685 | 123,800 | 814,393 | 6.5783 | 6.535 | 6.200 | 6.690 | 6.490 | 6.685 | 123,800 | 6.5783 | 2.91% |
| 2025-02-12 | 0 | 6.350 | 6.255 | 6.500 | 6.245 | 6.370 | 150,800 | 950,956 | 6.3061 | 6.350 | 6.255 | 6.500 | 6.245 | 6.370 | 150,800 | 6.3061 | -3.86% |
| 2025-02-11 | 0 | 6.605 | 6.575 | 6.610 | 6.500 | 6.610 | 37,600 | 248,213 | 6.6014 | 6.605 | 6.575 | 6.610 | 6.500 | 6.610 | 37,600 | 6.6014 | 3.20% |
| 2025-02-10 | 0 | 6.400 | 6.295 | 6.730 | 6.255 | 6.550 | 71,900 | 452,355 | 6.2914 | 6.400 | 6.295 | 6.730 | 6.255 | 6.550 | 71,900 | 6.2914 | -3.10% |
| 2025-02-07 | 0 | 6.605 | 6.560 | 6.885 | 6.490 | 6.645 | 133,200 | 877,267 | 6.5861 | 6.605 | 6.560 | 6.885 | 6.490 | 6.645 | 133,200 | 6.5861 | -4.07% |
| 2025-02-06 | 0 | 6.885 | 6.860 | 6.990 | 6.800 | 6.900 | 61,600 | 421,974 | 6.8502 | 6.885 | 6.860 | 6.990 | 6.800 | 6.900 | 61,600 | 6.8502 | 2.68% |
| 2025-02-05 | 0 | 6.705 | 6.550 | - | 6.615 | 6.720 | 40,100 | 267,049 | 6.6596 | 6.705 | 6.550 | - | 6.615 | 6.720 | 40,100 | 6.6596 | 2.21% |
| 2025-02-04 | 0 | 6.560 | 6.500 | 6.625 | 6.500 | 6.950 | 395,800 | 2,722,564 | 6.8786 | 6.560 | 6.500 | 6.625 | 6.500 | 6.950 | 395,800 | 6.8786 | 2.90% |
| 2025-02-03 | 0 | 6.375 | 6.240 | 7.765 | 5.330 | 6.800 | 1,217,700 | 7,550,745 | 6.2008 | 6.375 | 6.240 | 7.765 | 5.330 | 6.800 | 1,217,700 | 6.2008 | -17.90% |
| 2025-01-28 | 0 | 7.765 | 7.070 | - | 7.715 | 7.765 | 12,200 | 94,426 | 7.7398 | 7.765 | 7.070 | - | 7.715 | 7.765 | 12,200 | 7.7398 | 4.37% |
| 2025-01-27 | 0 | 7.440 | 7.400 | 7.600 | 7.350 | 8.210 | 138,400 | 1,062,284 | 7.6755 | 7.440 | 7.400 | 7.600 | 7.350 | 8.210 | 138,400 | 7.6755 | -9.38% |
| 2025-01-24 | 0 | 8.210 | 7.720 | 8.240 | 7.980 | 8.260 | 122,700 | 993,632 | 8.0981 | 8.210 | 7.720 | 8.240 | 7.980 | 8.260 | 122,700 | 8.0981 | 4.72% |
| 2025-01-23 | 0 | 7.840 | 7.720 | - | 7.770 | 8.005 | 39,400 | 308,052 | 7.8186 | 7.840 | 7.720 | - | 7.770 | 8.005 | 39,400 | 7.8186 | -2.06% |
| 2025-01-22 | 0 | 8.005 | 7.720 | 8.195 | 8.075 | 8.120 | 42,400 | 343,927 | 8.1115 | 8.005 | 7.720 | 8.195 | 8.075 | 8.120 | 42,400 | 8.1115 | 1.39% |
| 2025-01-21 | 0 | 7.895 | 7.900 | - | 7.755 | 7.995 | 54,900 | 431,238 | 7.8550 | 7.895 | 7.900 | - | 7.755 | 7.995 | 54,900 | 7.8550 | -3.95% |
| 2025-01-20 | 0 | 8.220 | 7.750 | - | 7.720 | 8.350 | 163,100 | 1,308,297 | 8.0214 | 8.220 | 7.750 | - | 7.720 | 8.350 | 163,100 | 8.0214 | 0.43% |
| 2025-01-17 | 0 | 8.185 | 8.150 | - | 8.165 | 8.230 | 39,300 | 321,174 | 8.1724 | 8.185 | 8.150 | - | 8.165 | 8.230 | 39,300 | 8.1724 | -0.73% |
| 2025-01-16 | 0 | 8.245 | 8.120 | - | 8.200 | 8.280 | 24,600 | 202,411 | 8.2281 | 8.245 | 8.120 | - | 8.200 | 8.280 | 24,600 | 8.2281 | 4.63% |
| 2025-01-15 | 0 | 7.880 | 7.825 | - | 7.825 | 7.910 | 41,000 | 323,649 | 7.8939 | 7.880 | 7.825 | - | 7.825 | 7.910 | 41,000 | 7.8939 | 2.47% |
| 2025-01-14 | 0 | 7.690 | 7.680 | 7.760 | 7.635 | 7.700 | 67,100 | 513,926 | 7.6591 | 7.690 | 7.680 | 7.760 | 7.635 | 7.700 | 67,100 | 7.6591 | -0.90% |
| 2025-01-13 | 0 | 7.760 | 7.700 | 7.960 | 7.760 | 8.000 | 54,200 | 426,914 | 7.8766 | 7.760 | 7.700 | 7.960 | 7.760 | 8.000 | 54,200 | 7.8766 | -3.24% |
| 2025-01-10 | 0 | 8.020 | 7.910 | - | 7.835 | 8.020 | 41,400 | 326,313 | 7.8820 | 8.020 | 7.910 | - | 7.835 | 8.020 | 41,400 | 7.8820 | 0.50% |
| 2025-01-09 | 0 | 7.980 | 7.900 | 8.110 | 7.980 | 8.120 | 26,500 | 213,859 | 8.0702 | 7.980 | 7.900 | 8.110 | 7.980 | 8.120 | 26,500 | 8.0702 | -1.78% |
| 2025-01-08 | 0 | 8.125 | 8.080 | 9.900 | 8.035 | 8.235 | 223,400 | 1,821,280 | 8.1526 | 8.125 | 8.080 | 9.900 | 8.035 | 8.235 | 223,400 | 8.1526 | -8.55% |
| 2025-01-07 | 0 | 8.885 | 8.875 | 8.920 | 8.865 | 8.970 | 30,400 | 271,202 | 8.9211 | 8.885 | 8.875 | 8.920 | 8.865 | 8.970 | 30,400 | 8.9211 | 0.17% |
| 2025-01-06 | 0 | 8.870 | 8.800 | - | 8.750 | 8.950 | 225,700 | 2,003,208 | 8.8755 | 8.870 | 8.800 | - | 8.750 | 8.950 | 225,700 | 8.8755 | 6.61% |
| 2025-01-03 | 0 | 8.320 | 7.700 | 8.440 | 8.320 | 8.390 | 16,800 | 140,337 | 8.3534 | 8.320 | 7.700 | 8.440 | 8.320 | 8.390 | 16,800 | 8.3534 | 0.30% |
| 2025-01-02 | 0 | 8.295 | 8.170 | 8.700 | 8.210 | 8.295 | 1,300 | 10,703 | 8.2331 | 8.295 | 8.170 | 8.700 | 8.210 | 8.295 | 1,300 | 8.2331 | 2.53% |
| 2024-12-31 | 0 | 8.090 | 8.050 | 8.090 | 8.065 | 8.285 | 9,200 | 74,597 | 8.1084 | 8.090 | 8.050 | 8.090 | 8.065 | 8.285 | 9,200 | 8.1084 | -2.35% |
| 2024-12-30 | 0 | 8.285 | 7.700 | 8.700 | 8.195 | 8.305 | 51,200 | 423,208 | 8.2658 | 8.285 | 7.700 | 8.700 | 8.195 | 8.305 | 51,200 | 8.2658 | 2.66% |
| 2024-12-27 | 0 | 8.070 | 8.000 | - | 8.100 | 8.185 | 57,100 | 466,485 | 8.1696 | 8.070 | 8.000 | - | 8.100 | 8.185 | 57,100 | 8.1696 | -1.59% |
| 2024-12-24 | 0 | 8.200 | 7.920 | - | 8.155 | 8.235 | 78,300 | 640,854 | 8.1846 | 8.200 | 7.920 | - | 8.155 | 8.235 | 78,300 | 8.1846 | 2.37% |
| 2024-12-23 | 0 | 8.010 | 7.935 | - | 7.860 | 8.085 | 14,200 | 112,967 | 7.9554 | 8.010 | 7.935 | - | 7.860 | 8.085 | 14,200 | 7.9554 | -2.20% |
| 2024-12-20 | 0 | 8.190 | 8.140 | 10.00 | 8.070 | 8.450 | 96,000 | 794,811 | 8.2793 | 8.190 | 8.140 | 10.00 | 8.070 | 8.450 | 96,000 | 8.2793 | -8.44% |
| 2024-12-19 | 0 | 8.945 | 8.930 | 8.980 | 8.640 | 8.980 | 459,200 | 4,070,968 | 8.8653 | 8.945 | 8.930 | 8.980 | 8.640 | 8.980 | 459,200 | 8.8653 | -4.23% |
| 2024-12-18 | 0 | 9.340 | 9.340 | 9.370 | 9.250 | 9.435 | 143,900 | 1,346,232 | 9.3553 | 9.340 | 9.340 | 9.370 | 9.250 | 9.435 | 143,900 | 9.3553 | -3.71% |
| 2024-12-17 | 0 | 9.700 | 8.700 | 9.810 | 9.645 | 9.785 | 52,900 | 514,140 | 9.7191 | 9.700 | 8.700 | 9.810 | 9.645 | 9.785 | 52,900 | 9.7191 | 0.67% |
| 2024-12-16 | 0 | 9.635 | 9.615 | 9.670 | 9.570 | 9.990 | 51,500 | 499,509 | 9.6992 | 9.635 | 9.615 | 9.670 | 9.570 | 9.990 | 51,500 | 9.6992 | 3.60% |
| 2024-12-13 | 0 | 9.300 | 9.300 | 9.545 | 9.300 | 9.500 | 32,200 | 303,800 | 9.4348 | 9.300 | 9.300 | 9.545 | 9.300 | 9.500 | 32,200 | 9.4348 | -1.90% |
| 2024-12-12 | 0 | 9.480 | 9.460 | 9.530 | 9.200 | 9.585 | 69,600 | 654,273 | 9.4005 | 9.480 | 9.460 | 9.530 | 9.200 | 9.585 | 69,600 | 9.4005 | 6.64% |
| 2024-12-11 | 0 | 8.890 | 8.840 | 8.940 | 8.650 | 8.930 | 88,800 | 783,396 | 8.8220 | 8.890 | 8.840 | 8.940 | 8.650 | 8.930 | 88,800 | 8.8220 | -2.09% |
| 2024-12-10 | 0 | 9.080 | 9.070 | 10.00 | 8.820 | 9.140 | 164,300 | 1,484,060 | 9.0326 | 9.080 | 9.070 | 10.00 | 8.820 | 9.140 | 164,300 | 9.0326 | -4.37% |
| 2024-12-09 | 0 | 9.495 | 9.420 | 9.600 | 9.435 | 9.670 | 134,800 | 1,289,050 | 9.5627 | 9.495 | 9.420 | 9.600 | 9.435 | 9.670 | 134,800 | 9.5627 | 0.21% |
| 2024-12-06 | 0 | 9.475 | 9.440 | 9.490 | 9.380 | 9.500 | 157,500 | 1,485,001 | 9.4286 | 9.475 | 9.440 | 9.490 | 9.380 | 9.500 | 157,500 | 9.4286 | 0.85% |
| 2024-12-05 | 0 | 9.395 | 9.380 | 9.400 | 9.285 | 9.500 | 171,600 | 1,616,375 | 9.4194 | 9.395 | 9.380 | 9.400 | 9.285 | 9.500 | 171,600 | 9.4194 | 3.81% |
| 2024-12-04 | 0 | 9.050 | 9.040 | 9.090 | 8.890 | 9.050 | 49,500 | 442,684 | 8.9431 | 9.050 | 9.040 | 9.090 | 8.890 | 9.050 | 49,500 | 8.9431 | 2.96% |
| 2024-12-03 | 0 | 8.790 | 7.700 | 9.400 | 8.780 | 8.900 | 187,500 | 1,667,397 | 8.8928 | 8.790 | 7.700 | 9.400 | 8.780 | 8.900 | 187,500 | 8.8928 | -1.35% |
| 2024-12-02 | 0 | 8.910 | 8.900 | 9.110 | 8.910 | 9.130 | 78,500 | 711,384 | 9.0622 | 8.910 | 8.900 | 9.110 | 8.910 | 9.130 | 78,500 | 9.0622 | 3.24% |
| 2024-11-29 | 0 | 8.630 | 8.345 | 9.400 | 8.605 | 8.755 | 29,500 | 257,430 | 8.7264 | 8.630 | 8.345 | 9.400 | 8.605 | 8.755 | 29,500 | 8.7264 | -1.37% |
| 2024-11-28 | 0 | 8.750 | 8.345 | 8.870 | 8.740 | 8.870 | 200,200 | 1,764,934 | 8.8159 | 8.750 | 8.345 | 8.870 | 8.740 | 8.870 | 200,200 | 8.8159 | 4.85% |
| 2024-11-27 | 0 | 8.345 | 8.320 | 8.440 | 8.065 | 8.365 | 44,500 | 366,160 | 8.2283 | 8.345 | 8.320 | 8.440 | 8.065 | 8.365 | 44,500 | 8.2283 | 1.03% |
| 2024-11-26 | 0 | 8.260 | 7.300 | 8.415 | 8.250 | 8.440 | 137,700 | 1,143,645 | 8.3053 | 8.260 | 7.300 | 8.415 | 8.250 | 8.440 | 137,700 | 8.3053 | -0.18% |
| 2024-11-25 | 0 | 8.275 | 8.135 | 8.280 | 8.050 | 8.280 | 99,100 | 813,759 | 8.2115 | 8.275 | 8.135 | 8.280 | 8.050 | 8.280 | 99,100 | 8.2115 | 0.91% |
| 2024-11-22 | 0 | 8.200 | 7.300 | 8.200 | 8.055 | 8.245 | 129,200 | 1,052,332 | 8.1450 | 8.200 | 7.300 | 8.200 | 8.055 | 8.245 | 129,200 | 8.1450 | 7.61% |
| 2024-11-21 | 0 | 7.620 | 7.610 | 8.265 | 7.400 | 7.635 | 104,200 | 784,393 | 7.5278 | 7.620 | 7.610 | 8.265 | 7.400 | 7.635 | 104,200 | 7.5278 | 0.73% |
| 2024-11-20 | 0 | 7.565 | 7.560 | 8.265 | 7.530 | 7.615 | 34,400 | 259,768 | 7.5514 | 7.565 | 7.560 | 8.265 | 7.530 | 7.615 | 34,400 | 7.5514 | -0.66% |
| 2024-11-19 | 0 | 7.615 | 7.500 | 8.265 | 7.600 | 7.700 | 246,000 | 1,890,456 | 7.6848 | 7.615 | 7.500 | 8.265 | 7.600 | 7.700 | 246,000 | 7.6848 | -0.26% |
| 2024-11-18 | 0 | 7.635 | 7.300 | 8.265 | 7.555 | 7.640 | 20,800 | 157,420 | 7.5683 | 7.635 | 7.300 | 8.265 | 7.555 | 7.640 | 20,800 | 7.5683 | 3.32% |
| 2024-11-15 | 0 | 7.390 | 7.300 | 7.470 | 7.360 | 7.495 | 131,300 | 978,585 | 7.4530 | 7.390 | 7.300 | 7.470 | 7.360 | 7.495 | 131,300 | 7.4530 | -5.50% |
| 2024-11-14 | 0 | 7.820 | 7.700 | 7.830 | 7.700 | 7.865 | 165,200 | 1,287,523 | 7.7937 | 7.820 | 7.700 | 7.830 | 7.700 | 7.865 | 165,200 | 7.7937 | 1.82% |
| 2024-11-13 | 0 | 7.680 | 7.680 | 7.700 | 7.600 | 7.985 | 51,500 | 402,285 | 7.8114 | 7.680 | 7.680 | 7.700 | 7.600 | 7.985 | 51,500 | 7.8114 | -6.80% |
| 2024-11-12 | 0 | 8.240 | 8.220 | 8.265 | 7.910 | 8.250 | 356,800 | 2,897,032 | 8.1195 | 8.240 | 8.220 | 8.265 | 7.910 | 8.250 | 356,800 | 8.1195 | 7.99% |
| 2024-11-11 | 0 | 7.630 | 7.630 | 7.750 | 7.480 | 7.845 | 127,900 | 994,056 | 7.7721 | 7.630 | 7.630 | 7.750 | 7.480 | 7.845 | 127,900 | 7.7721 | 7.46% |
| 2024-11-08 | 0 | 7.100 | 7.075 | 7.130 | 7.015 | 7.150 | 403,300 | 2,847,880 | 7.0614 | 7.100 | 7.075 | 7.130 | 7.015 | 7.150 | 403,300 | 7.0614 | 3.65% |
| 2024-11-07 | 0 | 6.850 | 6.850 | 6.965 | 6.785 | 7.010 | 230,300 | 1,594,801 | 6.9249 | 6.850 | 6.850 | 6.965 | 6.785 | 7.010 | 230,300 | 6.9249 | 8.30% |
| 2024-11-06 | 0 | 6.325 | 6.300 | 6.500 | 6.045 | 6.400 | 253,300 | 1,577,014 | 6.2259 | 6.325 | 6.300 | 6.500 | 6.045 | 6.400 | 253,300 | 6.2259 | 6.84% |
| 2024-11-05 | 0 | 5.920 | 5.875 | 5.960 | 5.800 | 5.895 | 14,400 | 84,374 | 5.8593 | 5.920 | 5.875 | 5.960 | 5.800 | 5.895 | 14,400 | 5.8593 | -0.67% |
| 2024-11-04 | 0 | 5.960 | 5.500 | 6.045 | 5.960 | 6.045 | 40,400 | 241,131 | 5.9686 | 5.960 | 5.500 | 6.045 | 5.960 | 6.045 | 40,400 | 5.9686 | -1.89% |
| 2024-11-01 | 0 | 6.075 | - | 6.230 | 6.010 | 6.120 | 269,200 | 1,629,018 | 6.0513 | 6.075 | - | 6.230 | 6.010 | 6.120 | 269,200 | 6.0513 | -5.45% |
| 2024-10-31 | 0 | 6.425 | 6.420 | 6.495 | 6.415 | 6.490 | 56,700 | 367,548 | 6.4823 | 6.425 | 6.420 | 6.495 | 6.415 | 6.490 | 56,700 | 6.4823 | -1.00% |
| 2024-10-30 | 0 | 6.490 | 6.475 | 6.560 | 6.390 | 6.500 | 31,200 | 200,833 | 6.4370 | 6.490 | 6.475 | 6.560 | 6.390 | 6.500 | 31,200 | 6.4370 | 2.04% |
| 2024-10-29 | 0 | 6.360 | 6.350 | - | 6.285 | 6.385 | 126,600 | 806,040 | 6.3668 | 6.360 | 6.350 | - | 6.285 | 6.385 | 126,600 | 6.3668 | 4.35% |
| 2024-10-28 | 0 | 6.095 | - | - | 6.060 | 6.065 | 4,600 | 27,895 | 6.0641 | 6.095 | - | - | 6.060 | 6.065 | 4,600 | 6.0641 | 1.25% |
| 2024-10-25 | 0 | 6.020 | - | 6.200 | 6.010 | 6.135 | 290,100 | 1,747,003 | 6.0221 | 6.020 | - | 6.200 | 6.010 | 6.135 | 290,100 | 6.0221 | -2.82% |
| 2024-10-24 | 0 | 6.195 | 6.165 | - | 6.170 | 6.300 | 159,200 | 985,708 | 6.1916 | 6.195 | 6.165 | - | 6.170 | 6.300 | 159,200 | 6.1916 | -2.29% |
| 2024-10-23 | 0 | 6.340 | 6.300 | - | 6.350 | 6.370 | 11,100 | 70,499 | 6.3513 | 6.340 | 6.300 | - | 6.350 | 6.370 | 11,100 | 6.3513 | -1.32% |
| 2024-10-22 | 0 | 6.425 | 6.350 | - | 6.400 | 6.435 | 17,300 | 110,979 | 6.4150 | 6.425 | 6.350 | - | 6.400 | 6.435 | 17,300 | 6.4150 | -3.09% |
| 2024-10-21 | 0 | 6.630 | 6.300 | 6.680 | 6.640 | 6.680 | 20,900 | 139,124 | 6.6567 | 6.630 | 6.300 | 6.680 | 6.640 | 6.680 | 20,900 | 6.6567 | 3.43% |
| 2024-10-18 | 0 | 6.410 | 6.370 | 6.440 | 6.350 | 6.425 | 68,500 | 437,923 | 6.3930 | 6.410 | 6.370 | 6.440 | 6.350 | 6.425 | 68,500 | 6.3930 | 0.31% |
| 2024-10-17 | 0 | 6.390 | 6.390 | - | 6.340 | 6.405 | 12,100 | 77,182 | 6.3787 | 6.390 | 6.390 | - | 6.340 | 6.405 | 12,100 | 6.3787 | 0.95% |
| 2024-10-16 | 0 | 6.330 | 6.330 | - | 6.330 | 6.395 | 47,300 | 299,740 | 6.3370 | 6.330 | 6.330 | - | 6.330 | 6.395 | 47,300 | 6.3370 | -0.47% |
| 2024-10-15 | 0 | 6.360 | 6.360 | 6.660 | 6.350 | 6.400 | 20,200 | 128,756 | 6.3741 | 6.360 | 6.360 | 6.660 | 6.350 | 6.400 | 20,200 | 6.3741 | 3.00% |
| 2024-10-14 | 0 | 6.175 | 6.150 | 6.660 | 6.000 | 6.175 | 100,700 | 613,539 | 6.0927 | 6.175 | 6.150 | 6.660 | 6.000 | 6.175 | 100,700 | 6.0927 | 5.83% |
| 2024-10-10 | 0 | 5.835 | 5.800 | 5.840 | 5.800 | 5.935 | 11,700 | 68,779 | 5.8785 | 5.835 | 5.800 | 5.840 | 5.800 | 5.935 | 11,700 | 5.8785 | -1.68% |
| 2024-10-09 | 0 | 5.935 | 5.410 | 6.660 | 5.935 | 5.985 | 199,800 | 1,195,506 | 5.9835 | 5.935 | 5.410 | 6.660 | 5.935 | 5.985 | 199,800 | 5.9835 | 0.59% |
| 2024-10-08 | 0 | 5.900 | 5.860 | 6.660 | 5.860 | 6.000 | 62,600 | 369,231 | 5.8983 | 5.900 | 5.860 | 6.660 | 5.860 | 6.000 | 62,600 | 5.8983 | -2.24% |
| 2024-10-07 | 0 | 6.035 | 6.000 | 6.075 | 6.000 | 6.095 | 77,300 | 468,408 | 6.0596 | 6.035 | 6.000 | 6.075 | 6.000 | 6.095 | 77,300 | 6.0596 | 4.50% |
| 2024-10-04 | 0 | 5.775 | 5.700 | - | 5.700 | 5.795 | 379,300 | 2,186,536 | 5.7647 | 5.775 | 5.700 | - | 5.700 | 5.795 | 379,300 | 5.7647 | 0.43% |
| 2024-10-03 | 0 | 5.750 | 5.500 | 5.750 | 5.750 | 5.820 | 93,300 | 541,915 | 5.8083 | 5.750 | 5.500 | 5.750 | 5.750 | 5.820 | 93,300 | 5.8083 | -4.56% |
| 2024-10-02 | 0 | 6.025 | 6.020 | 6.660 | 6.000 | 6.410 | 545,100 | 3,286,823 | 6.0298 | 6.025 | 6.020 | 6.660 | 6.000 | 6.410 | 545,100 | 6.0298 | -6.01% |
| 2024-09-30 | 0 | 6.410 | 6.410 | 6.660 | 6.365 | 6.460 | 6,500 | 41,461 | 6.3786 | 6.410 | 6.410 | 6.660 | 6.365 | 6.460 | 6,500 | 6.3786 | -1.31% |
| 2024-09-27 | 0 | 6.495 | 6.495 | 6.660 | 6.400 | 6.495 | 80,000 | 516,558 | 6.4570 | 6.495 | 6.495 | 6.660 | 6.400 | 6.495 | 80,000 | 6.4570 | 1.17% |
| 2024-09-26 | 0 | 6.420 | 6.290 | 6.660 | 6.255 | 6.420 | 184,600 | 1,179,689 | 6.3905 | 6.420 | 6.290 | 6.660 | 6.255 | 6.420 | 184,600 | 6.3905 | 0.39% |
| 2024-09-25 | 0 | 6.395 | - | 6.535 | 6.365 | 6.500 | 22,700 | 145,667 | 6.4170 | 6.395 | - | 6.535 | 6.365 | 6.500 | 22,700 | 6.4170 | -0.85% |
| 2024-09-24 | 0 | 6.450 | - | 6.490 | 6.370 | 6.450 | 21,800 | 139,450 | 6.3968 | 6.450 | - | 6.490 | 6.370 | 6.450 | 21,800 | 6.3968 | 0.00% |
| 2024-09-23 | 0 | 6.450 | 6.415 | 6.500 | 6.365 | 6.550 | 27,700 | 178,160 | 6.4318 | 6.450 | 6.415 | 6.500 | 6.365 | 6.550 | 27,700 | 6.4318 | 3.20% |
| 2024-09-20 | 0 | 6.250 | 6.090 | 6.590 | 5.980 | 6.250 | 90,400 | 555,703 | 6.1472 | 6.250 | 6.090 | 6.590 | 5.980 | 6.250 | 90,400 | 6.1472 | 4.95% |
| 2024-09-19 | 0 | 5.955 | 5.955 | 5.990 | 5.810 | 5.950 | 152,900 | 901,287 | 5.8946 | 5.955 | 5.955 | 5.990 | 5.810 | 5.950 | 152,900 | 5.8946 | 5.87% |
| 2024-09-17 | 0 | 5.625 | 5.590 | 5.990 | 5.545 | 5.625 | 15,000 | 84,239 | 5.6159 | 5.625 | 5.590 | 5.990 | 5.545 | 5.625 | 15,000 | 5.6159 | 0.00% |
| 2024-09-16 | 0 | 5.625 | 5.565 | 5.990 | 5.535 | 5.605 | 199,600 | 1,109,959 | 5.5609 | 5.625 | 5.565 | 5.990 | 5.535 | 5.605 | 199,600 | 5.5609 | -1.75% |
| 2024-09-13 | 0 | 5.725 | 5.700 | 5.990 | 5.720 | 5.750 | 4,500 | 25,841 | 5.7424 | 5.725 | 5.700 | 5.990 | 5.720 | 5.750 | 4,500 | 5.7424 | -0.87% |
| 2024-09-12 | 0 | 5.775 | 5.755 | 5.990 | 5.755 | 5.785 | 38,600 | 222,576 | 5.7662 | 5.775 | 5.755 | 5.990 | 5.755 | 5.785 | 38,600 | 5.7662 | 1.14% |
| 2024-09-11 | 0 | 5.710 | 5.695 | 5.990 | 5.685 | 5.765 | 146,200 | 839,386 | 5.7414 | 5.710 | 5.695 | 5.990 | 5.685 | 5.765 | 146,200 | 5.7414 | -0.95% |
| 2024-09-10 | 0 | 5.765 | 5.550 | 5.800 | 5.725 | 5.765 | 27,100 | 155,267 | 5.7294 | 5.765 | 5.550 | 5.800 | 5.725 | 5.765 | 27,100 | 5.7294 | 2.04% |
| 2024-09-09 | 0 | 5.650 | 5.650 | 6.600 | 5.595 | 5.700 | 170,600 | 963,749 | 5.6492 | 5.650 | 5.650 | 6.600 | 5.595 | 5.700 | 170,600 | 5.6492 | -3.91% |
| 2024-09-05 | 0 | 5.880 | 5.700 | 6.000 | 5.830 | 6.000 | 47,300 | 275,945 | 5.8339 | 5.880 | 5.700 | 6.000 | 5.830 | 6.000 | 47,300 | 5.8339 | 0.43% |
| 2024-09-04 | 0 | 5.855 | 5.855 | 5.880 | 5.765 | 5.835 | 146,500 | 846,071 | 5.7752 | 5.855 | 5.855 | 5.880 | 5.765 | 5.835 | 146,500 | 5.7752 | -4.87% |
| 2024-09-03 | 0 | 6.155 | 5.835 | - | 6.155 | 6.180 | 5,800 | 35,713 | 6.1574 | 6.155 | 5.835 | - | 6.155 | 6.180 | 5,800 | 6.1574 | 3.27% |
| 2024-09-02 | 0 | 5.960 | 5.900 | 5.960 | 5.940 | 5.985 | 8,100 | 48,249 | 5.9567 | 5.960 | 5.900 | 5.960 | 5.940 | 5.985 | 8,100 | 5.9567 | -3.25% |
| 2024-08-30 | 0 | 6.160 | 5.930 | - | 6.140 | 6.160 | 5,100 | 31,366 | 6.1502 | 6.160 | 5.930 | - | 6.140 | 6.160 | 5,100 | 6.1502 | -1.28% |
| 2024-08-29 | 0 | 6.240 | 5.930 | 6.240 | 6.150 | 6.240 | 4,800 | 29,674 | 6.1821 | 6.240 | 5.930 | 6.240 | 6.150 | 6.240 | 4,800 | 6.1821 | 4.70% |
| 2024-08-28 | 0 | 5.960 | 5.950 | 7.200 | 5.925 | 6.055 | 200,200 | 1,197,320 | 5.9806 | 5.960 | 5.950 | 7.200 | 5.925 | 6.055 | 200,200 | 5.9806 | -9.08% |
| 2024-08-27 | 0 | 6.555 | 6.000 | 7.200 | 6.550 | 6.590 | 1,300 | 8,529 | 6.5608 | 6.555 | 6.000 | 7.200 | 6.550 | 6.590 | 1,300 | 6.5608 | -1.94% |
| 2024-08-26 | 0 | 6.685 | 6.000 | 7.200 | 6.670 | 6.740 | 162,100 | 1,084,434 | 6.6899 | 6.685 | 6.000 | 7.200 | 6.670 | 6.740 | 162,100 | 6.6899 | 2.14% |
| 2024-08-23 | 0 | 6.545 | 6.430 | 7.200 | 6.440 | 6.570 | 124,200 | 806,064 | 6.4900 | 6.545 | 6.430 | 7.200 | 6.440 | 6.570 | 124,200 | 6.4900 | 1.87% |
| 2024-08-22 | 0 | 6.425 | 6.000 | 7.200 | 6.355 | 6.410 | 28,800 | 183,549 | 6.3732 | 6.425 | 6.000 | 7.200 | 6.355 | 6.410 | 28,800 | 6.3732 | 1.42% |
| 2024-08-21 | 0 | 6.335 | 6.335 | 7.200 | 6.285 | 6.325 | 3,200 | 20,208 | 6.3150 | 6.335 | 6.335 | 7.200 | 6.285 | 6.325 | 3,200 | 6.3150 | -3.13% |
| 2024-08-20 | 0 | 6.540 | 6.525 | 7.200 | 6.475 | 6.545 | 10,100 | 65,694 | 6.5044 | 6.540 | 6.525 | 7.200 | 6.475 | 6.545 | 10,100 | 6.5044 | 2.35% |
| 2024-08-19 | 0 | 6.390 | 6.310 | 7.200 | 6.420 | 6.420 | 2,000 | 12,840 | 6.4200 | 6.390 | 6.310 | 7.200 | 6.420 | 6.420 | 2,000 | 6.4200 | -0.16% |
| 2024-08-16 | 0 | 6.400 | 6.300 | 7.200 | 6.260 | 6.400 | 6,200 | 39,200 | 6.3226 | 6.400 | 6.300 | 7.200 | 6.260 | 6.400 | 6,200 | 6.3226 | 0.55% |
| 2024-08-15 | 0 | 6.365 | 5.700 | 7.200 | 6.350 | 6.475 | 5,200 | 33,481 | 6.4387 | 6.365 | 5.700 | 7.200 | 6.350 | 6.475 | 5,200 | 6.4387 | -4.43% |
| 2024-08-14 | 0 | 6.660 | 5.700 | 6.700 | 6.570 | 6.660 | 38,100 | 251,821 | 6.6095 | 6.660 | 5.700 | 6.700 | 6.570 | 6.660 | 38,100 | 6.6095 | 3.18% |
| 2024-08-13 | 0 | 6.455 | 6.010 | 6.660 | 6.450 | 6.680 | 356,900 | 2,350,019 | 6.5845 | 6.455 | 6.010 | 6.660 | 6.450 | 6.680 | 356,900 | 6.5845 | 2.62% |
| 2024-08-12 | 0 | 6.290 | 6.235 | 6.310 | 6.180 | 6.300 | 103,700 | 645,178 | 6.2216 | 6.290 | 6.235 | 6.310 | 6.180 | 6.300 | 103,700 | 6.2216 | -3.82% |
| 2024-08-09 | 0 | 6.540 | 6.500 | 6.540 | 6.515 | 6.600 | 388,300 | 2,539,552 | 6.5402 | 6.540 | 6.500 | 6.540 | 6.515 | 6.600 | 388,300 | 6.5402 | 10.47% |
| 2024-08-08 | 0 | 5.920 | 5.900 | 6.300 | 5.835 | 6.020 | 138,600 | 822,053 | 5.9311 | 5.920 | 5.900 | 6.300 | 5.835 | 6.020 | 138,600 | 5.9311 | -3.58% |
| 2024-08-07 | 0 | 6.140 | 6.140 | 6.175 | 6.080 | 6.160 | 48,600 | 297,713 | 6.1258 | 6.140 | 6.140 | 6.175 | 6.080 | 6.160 | 48,600 | 6.1258 | -0.32% |
| 2024-08-06 | 0 | 6.160 | 6.160 | 6.210 | 6.070 | 6.205 | 158,500 | 972,690 | 6.1368 | 6.160 | 6.160 | 6.210 | 6.070 | 6.205 | 158,500 | 6.1368 | 6.57% |
| 2024-08-05 | 0 | 5.780 | 5.760 | 7.600 | 5.335 | 7.600 | 1,178,400 | 6,706,527 | 5.6912 | 5.780 | 5.760 | 7.600 | 5.335 | 7.600 | 1,178,400 | 5.6912 | -25.03% |
| 2024-08-02 | 0 | 7.710 | 7.710 | 8.800 | 7.695 | 7.815 | 59,500 | 460,606 | 7.7413 | 7.710 | 7.710 | 8.800 | 7.695 | 7.815 | 59,500 | 7.7413 | -0.77% |
| 2024-08-01 | 0 | 7.770 | 7.730 | 8.800 | 7.700 | 7.890 | 135,000 | 1,054,240 | 7.8092 | 7.770 | 7.730 | 8.800 | 7.700 | 7.890 | 135,000 | 7.8092 | -4.60% |
| 2024-07-31 | 0 | 8.145 | 8.100 | 8.800 | 8.010 | 8.150 | 72,800 | 588,113 | 8.0785 | 8.145 | 8.100 | 8.800 | 8.010 | 8.150 | 72,800 | 8.0785 | -0.61% |
| 2024-07-30 | 0 | 8.195 | 8.145 | 8.800 | 8.090 | 8.195 | 19,700 | 160,448 | 8.1446 | 8.195 | 8.145 | 8.800 | 8.090 | 8.195 | 19,700 | 8.1446 | -0.97% |
| 2024-07-29 | 0 | 8.275 | 8.240 | 8.290 | 8.055 | 8.300 | 145,100 | 1,192,137 | 8.2160 | 8.275 | 8.240 | 8.290 | 8.055 | 8.300 | 145,100 | 8.2160 | 3.70% |
| 2024-07-26 | 0 | 7.980 | 7.950 | 8.040 | 7.800 | 8.015 | 536,000 | 4,258,312 | 7.9446 | 7.980 | 7.950 | 8.040 | 7.800 | 8.015 | 536,000 | 7.9446 | 2.70% |
| 2024-07-25 | 0 | 7.770 | 7.760 | 9.195 | 7.745 | 8.000 | 230,800 | 1,798,359 | 7.7919 | 7.770 | 7.760 | 9.195 | 7.745 | 8.000 | 230,800 | 7.7919 | -8.05% |
| 2024-07-24 | 0 | 8.450 | 8.400 | 9.195 | 8.395 | 8.510 | 218,700 | 1,850,972 | 8.4635 | 8.450 | 8.400 | 9.195 | 8.395 | 8.510 | 218,700 | 8.4635 | 0.00% |
| 2024-07-23 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.535 | 174,400 | 1,471,925 | 8.4399 | 8.450 | 8.400 | 8.500 | 8.400 | 8.535 | 174,400 | 8.4399 | -0.94% |
| 2024-07-22 | 0 | 8.530 | 8.490 | 8.600 | 8.520 | 8.670 | 122,700 | 1,052,064 | 8.5743 | 8.530 | 8.490 | 8.600 | 8.520 | 8.670 | 122,700 | 8.5743 | 2.40% |
| 2024-07-19 | 0 | 8.330 | 8.300 | 8.620 | 8.330 | 8.420 | 197,100 | 1,652,514 | 8.3841 | 8.330 | 8.300 | 8.620 | 8.330 | 8.420 | 197,100 | 8.3841 | -1.24% |
| 2024-07-18 | 0 | 8.435 | 8.410 | 8.620 | 8.340 | 8.530 | 359,100 | 3,009,904 | 8.3818 | 8.435 | 8.410 | 8.620 | 8.340 | 8.530 | 359,100 | 8.3818 | -1.46% |
| 2024-07-17 | 0 | 8.560 | 8.540 | 8.620 | 8.535 | 8.620 | 382,000 | 3,276,221 | 8.5765 | 8.560 | 8.540 | 8.620 | 8.535 | 8.620 | 382,000 | 8.5765 | 3.38% |
| 2024-07-16 | 0 | 8.280 | 8.270 | 8.500 | 8.280 | 8.550 | 96,900 | 815,579 | 8.4167 | 8.280 | 8.270 | 8.500 | 8.280 | 8.550 | 96,900 | 8.4167 | 0.67% |
| 2024-07-15 | 0 | 8.225 | 8.210 | 8.610 | 8.025 | 8.245 | 550,300 | 4,433,772 | 8.0570 | 8.225 | 8.210 | 8.610 | 8.025 | 8.245 | 550,300 | 8.0570 | 9.30% |
| 2024-07-12 | 0 | 7.525 | 7.530 | 7.585 | 7.525 | 7.700 | 118,900 | 900,524 | 7.5738 | 7.525 | 7.530 | 7.585 | 7.525 | 7.700 | 118,900 | 7.5738 | -1.57% |
| 2024-07-11 | 0 | 7.645 | 7.600 | - | 7.500 | 7.645 | 167,900 | 1,268,613 | 7.5558 | 7.645 | 7.600 | - | 7.500 | 7.645 | 167,900 | 7.5558 | 0.46% |
| 2024-07-10 | 0 | 7.610 | 7.585 | 7.655 | 7.490 | 7.660 | 248,400 | 1,892,507 | 7.6188 | 7.610 | 7.585 | 7.655 | 7.490 | 7.660 | 248,400 | 7.6188 | 1.20% |
| 2024-07-09 | 0 | 7.520 | 7.200 | - | 7.395 | 7.570 | 379,300 | 2,845,082 | 7.5009 | 7.520 | 7.200 | - | 7.395 | 7.570 | 379,300 | 7.5009 | 4.81% |
| 2024-07-08 | 0 | 7.175 | 7.145 | - | 6.965 | 7.180 | 534,700 | 3,807,176 | 7.1202 | 7.175 | 7.145 | - | 6.965 | 7.180 | 534,700 | 7.1202 | 1.34% |
| 2024-07-05 | 0 | 7.080 | 7.045 | - | 6.985 | 7.785 | 921,600 | 6,673,797 | 7.2415 | 7.080 | 7.045 | - | 6.985 | 7.785 | 921,600 | 7.2415 | -9.06% |
| 2024-07-04 | 0 | 7.785 | 7.785 | 9.200 | 7.740 | 8.220 | 586,500 | 4,625,985 | 7.8874 | 7.785 | 7.785 | 9.200 | 7.740 | 8.220 | 586,500 | 7.8874 | -5.29% |
| 2024-07-03 | 0 | 8.220 | 8.205 | 9.200 | 8.200 | 8.430 | 174,400 | 1,443,984 | 8.2797 | 8.220 | 8.205 | 9.200 | 8.200 | 8.430 | 174,400 | 8.2797 | -2.49% |
| 2024-07-02 | 0 | 8.430 | 8.000 | 8.460 | 8.420 | 8.485 | 129,800 | 1,094,844 | 8.4349 | 8.430 | 8.000 | 8.460 | 8.420 | 8.485 | 129,800 | 8.4349 | 0.18% |
| 2024-06-28 | 0 | 8.415 | 8.000 | 8.530 | 8.435 | 8.535 | 189,800 | 1,614,426 | 8.5059 | 8.415 | 8.000 | 8.530 | 8.435 | 8.535 | 189,800 | 8.5059 | 1.88% |
| 2024-06-27 | 0 | 8.260 | 8.240 | 8.670 | 8.250 | 8.280 | 24,800 | 204,910 | 8.2625 | 8.260 | 8.240 | 8.670 | 8.250 | 8.280 | 24,800 | 8.2625 | -0.84% |
| 2024-06-26 | 0 | 8.330 | 8.330 | 9.200 | 8.305 | 8.380 | 240,800 | 2,016,511 | 8.3742 | 8.330 | 8.330 | 9.200 | 8.305 | 8.380 | 240,800 | 8.3742 | 1.09% |
| 2024-06-25 | 0 | 8.240 | 8.200 | 9.200 | 8.160 | 8.320 | 134,300 | 1,108,269 | 8.2522 | 8.240 | 8.200 | 9.200 | 8.160 | 8.320 | 134,300 | 8.2522 | -0.18% |
| 2024-06-24 | 0 | 8.255 | 8.230 | 9.100 | 8.220 | 8.380 | 240,300 | 2,004,043 | 8.3398 | 8.255 | 8.230 | 9.100 | 8.220 | 8.380 | 240,300 | 8.3398 | -2.83% |
| 2024-06-21 | 0 | 8.495 | 8.000 | 8.835 | 8.495 | 8.840 | 135,500 | 1,165,424 | 8.6009 | 8.495 | 8.000 | 8.835 | 8.495 | 8.840 | 135,500 | 8.6009 | -3.85% |
| 2024-06-20 | 0 | 8.835 | 8.825 | 9.200 | 8.660 | 8.835 | 95,700 | 838,676 | 8.7636 | 8.835 | 8.825 | 9.200 | 8.660 | 8.835 | 95,700 | 8.7636 | 1.67% |
| 2024-06-19 | 0 | 8.690 | 8.650 | 8.685 | 8.600 | 8.730 | 285,500 | 2,477,286 | 8.6770 | 8.690 | 8.650 | 8.685 | 8.600 | 8.730 | 285,500 | 8.6770 | 3.02% |
| 2024-06-18 | 0 | 8.435 | 8.435 | 9.200 | 8.300 | 8.475 | 166,100 | 1,395,017 | 8.3987 | 8.435 | 8.435 | 9.200 | 8.300 | 8.475 | 166,100 | 8.3987 | -3.05% |
| 2024-06-17 | 0 | 8.700 | 8.000 | 8.910 | 8.700 | 8.870 | 111,200 | 979,225 | 8.8060 | 8.700 | 8.000 | 8.910 | 8.700 | 8.870 | 111,200 | 8.8060 | 0.99% |
| 2024-06-14 | 0 | 8.615 | 8.540 | - | 8.475 | 8.630 | 36,800 | 317,179 | 8.6190 | 8.615 | 8.540 | - | 8.475 | 8.630 | 36,800 | 8.6190 | 0.47% |
| 2024-06-13 | 0 | 8.575 | 8.575 | - | 8.535 | 8.705 | 34,800 | 299,829 | 8.6158 | 8.575 | 8.575 | - | 8.535 | 8.705 | 34,800 | 8.6158 | -0.46% |
| 2024-06-12 | 0 | 8.615 | 8.605 | - | 8.500 | 8.640 | 235,400 | 2,022,496 | 8.5917 | 8.615 | 8.605 | - | 8.500 | 8.640 | 235,400 | 8.5917 | -0.23% |
| 2024-06-11 | 0 | 8.635 | 8.635 | 8.655 | 8.600 | 9.000 | 369,800 | 3,244,436 | 8.7735 | 8.635 | 8.635 | 8.655 | 8.600 | 9.000 | 369,800 | 8.7735 | -7.84% |
| 2024-06-07 | 0 | 9.370 | 9.335 | 9.400 | 9.285 | 9.375 | 663,500 | 6,177,572 | 9.3106 | 9.370 | 9.335 | 9.400 | 9.285 | 9.375 | 663,500 | 9.3106 | -0.85% |
| 2024-06-06 | 0 | 9.450 | 9.415 | - | 9.430 | 9.510 | 90,100 | 854,298 | 9.4817 | 9.450 | 9.415 | - | 9.430 | 9.510 | 90,100 | 9.4817 | 1.02% |
| 2024-06-05 | 0 | 9.355 | 9.245 | - | 9.295 | 9.415 | 210,500 | 1,973,434 | 9.3750 | 9.355 | 9.245 | - | 9.295 | 9.415 | 210,500 | 9.3750 | 1.24% |
| 2024-06-04 | 0 | 9.240 | 9.230 | - | 9.220 | 9.280 | 34,900 | 322,485 | 9.2403 | 9.240 | 9.230 | - | 9.220 | 9.280 | 34,900 | 9.2403 | -1.55% |
| 2024-06-03 | 0 | 9.385 | 9.360 | 9.390 | 9.180 | 9.420 | 98,000 | 919,135 | 9.3789 | 9.385 | 9.360 | 9.390 | 9.180 | 9.420 | 98,000 | 9.3789 | 2.51% |
| 2024-05-31 | 0 | 9.155 | 9.140 | - | 9.160 | 9.240 | 163,200 | 1,500,649 | 9.1952 | 9.155 | 9.140 | - | 9.160 | 9.240 | 163,200 | 9.1952 | 0.16% |
| 2024-05-30 | 0 | 9.140 | 9.100 | - | 9.145 | 9.300 | 251,100 | 2,319,506 | 9.2374 | 9.140 | 9.100 | - | 9.145 | 9.300 | 251,100 | 9.2374 | -2.66% |
| 2024-05-29 | 0 | 9.390 | 9.370 | - | 9.390 | 9.495 | 694,700 | 6,570,016 | 9.4573 | 9.390 | 9.370 | - | 9.390 | 9.495 | 694,700 | 9.4573 | -0.53% |
| 2024-05-28 | 0 | 9.440 | 9.435 | 9.475 | 9.400 | 9.585 | 468,000 | 4,418,253 | 9.4407 | 9.440 | 9.435 | 9.475 | 9.400 | 9.585 | 468,000 | 9.4407 | -1.77% |
| 2024-05-27 | 0 | 9.610 | 9.610 | 9.815 | 9.425 | 9.655 | 775,000 | 7,429,935 | 9.5870 | 9.610 | 9.610 | 9.815 | 9.425 | 9.655 | 775,000 | 9.5870 | 6.72% |
| 2024-05-24 | 0 | 9.005 | 9.005 | 9.350 | 8.970 | 9.385 | 1,003,900 | 9,226,801 | 9.1910 | 9.005 | 9.005 | 9.350 | 8.970 | 9.385 | 1,003,900 | 9.1910 | -3.59% |
| 2024-05-23 | 0 | 9.340 | 9.340 | - | 9.190 | 9.380 | 547,100 | 5,056,141 | 9.2417 | 9.340 | 9.340 | - | 9.190 | 9.380 | 547,100 | 9.2417 | 1.63% |
| 2024-05-22 | 0 | 9.190 | 9.190 | 9.340 | 9.175 | 9.345 | 139,100 | 1,285,309 | 9.2402 | 9.190 | 9.190 | 9.340 | 9.175 | 9.345 | 139,100 | 9.2402 | 2.45% |
| 2024-05-21 | 0 | 8.970 | 8.880 | 9.100 | 8.910 | 9.080 | 603,500 | 5,428,621 | 8.9952 | 8.970 | 8.880 | 9.100 | 8.910 | 9.080 | 603,500 | 8.9952 | 18.34% |
| 2024-05-20 | 0 | 7.580 | 7.500 | 7.625 | 7.460 | 7.690 | 652,800 | 4,937,194 | 7.5631 | 7.580 | 7.500 | 7.625 | 7.460 | 7.690 | 652,800 | 7.5631 | 2.43% |
| 2024-05-17 | 0 | 7.400 | 7.400 | 8.000 | 7.205 | 7.410 | 84,000 | 611,838 | 7.2838 | 7.400 | 7.400 | 8.000 | 7.205 | 7.410 | 84,000 | 7.2838 | 0.00% |
| 2024-05-16 | 0 | 7.400 | 7.400 | 7.405 | 7.360 | 7.425 | 255,000 | 1,887,400 | 7.4016 | 7.400 | 7.400 | 7.405 | 7.360 | 7.425 | 255,000 | 7.4016 | 3.14% |
| 2024-05-14 | 0 | 7.175 | 7.140 | 8.000 | 7.110 | 7.235 | 83,500 | 598,764 | 7.1708 | 7.175 | 7.140 | 8.000 | 7.110 | 7.235 | 83,500 | 7.1708 | -1.03% |
| 2024-05-13 | 0 | 7.250 | 7.095 | 8.000 | 7.060 | 7.250 | 354,800 | 2,520,888 | 7.1051 | 7.250 | 7.095 | 8.000 | 7.060 | 7.250 | 354,800 | 7.1051 | -3.27% |
| 2024-05-10 | 0 | 7.495 | 7.450 | 8.000 | 7.440 | 7.500 | 10,600 | 79,175 | 7.4693 | 7.495 | 7.450 | 8.000 | 7.440 | 7.500 | 10,600 | 7.4693 | 2.11% |
| 2024-05-09 | 0 | 7.340 | 7.295 | - | 7.325 | 7.410 | 346,000 | 2,543,703 | 7.3517 | 7.340 | 7.295 | - | 7.325 | 7.410 | 346,000 | 7.3517 | -0.27% |
| 2024-05-08 | 0 | 7.360 | 7.345 | - | 7.355 | 7.450 | 1,204,200 | 8,943,980 | 7.4273 | 7.360 | 7.345 | - | 7.355 | 7.450 | 1,204,200 | 7.4273 | -2.52% |
| 2024-05-07 | 0 | 7.550 | 7.460 | - | 7.425 | 7.590 | 185,100 | 1,386,365 | 7.4898 | 7.550 | 7.460 | - | 7.425 | 7.590 | 185,100 | 7.4898 | -3.08% |
| 2024-05-06 | 0 | 7.790 | 7.775 | - | 7.675 | 7.800 | 405,700 | 3,131,177 | 7.7180 | 7.790 | 7.775 | - | 7.675 | 7.800 | 405,700 | 7.7180 | 6.86% |
| 2024-05-03 | 0 | 7.290 | 7.290 | - | 7.290 | 7.445 | 183,300 | 1,352,888 | 7.3807 | 7.290 | 7.290 | - | 7.290 | 7.445 | 183,300 | 7.3807 | 1.32% |
| 2024-05-02 | 0 | 7.195 | 7.190 | - | 7.135 | 7.245 | 241,100 | 1,727,156 | 7.1636 | 7.195 | 7.190 | - | 7.135 | 7.245 | 241,100 | 7.1636 | -7.40% |
| 2024-04-30 | 0 | 7.770 | - | 7.785 | 7.765 | 7.970 | 631,100 | 4,955,263 | 7.8518 | 7.770 | - | 7.785 | 7.765 | 7.970 | 631,100 | 7.8518 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy