Harvest Bitcoin Spot ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03439  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
2025-12-24 0 10.68 10.68 11.30 10.64 10.72 67,700 720,767 10.646 10.68 10.68 11.30 10.64 10.72 67,700 10.646 -0.37%
2025-12-23 0 10.72 10.50 10.90 10.72 10.90 8,700 93,776 10.779 10.72 10.50 10.90 10.72 10.90 8,700 10.779 -1.65%
2025-12-22 0 10.90 10.84 11.00 10.78 10.90 26,200 285,004 10.878 10.90 10.84 11.00 10.78 10.90 26,200 10.878 1.11%
2025-12-19 0 10.78 10.66 10.90 10.44 10.78 11,100 116,920 10.533 10.78 10.66 10.90 10.44 10.78 11,100 10.533 1.51%
2025-12-18 0 10.62 10.59 11.30 10.56 10.64 20,100 213,331 10.613 10.62 10.59 11.30 10.56 10.64 20,100 10.613 -0.19%
2025-12-17 0 10.64 10.50 11.30 10.60 10.73 3,500 37,214 10.633 10.64 10.50 11.30 10.60 10.73 3,500 10.633 1.04%
2025-12-16 0 10.53 10.50 11.30 10.50 10.70 41,000 432,810 10.556 10.53 10.50 11.30 10.50 10.70 41,000 10.556 -4.19%
2025-12-15 0 10.99 10.97 11.06 10.89 11.03 34,700 381,183 10.985 10.99 10.97 11.06 10.89 11.03 34,700 10.985 -2.83%
2025-12-12 0 11.31 11.30 11.80 11.30 11.36 43,700 494,229 11.310 11.31 11.30 11.80 11.30 11.36 43,700 11.310 2.26%
2025-12-11 0 11.06 11.04 11.16 10.98 11.20 27,800 307,088 11.046 11.06 11.04 11.16 10.98 11.20 27,800 11.046 -2.73%
2025-12-10 0 11.37 10.93 11.80 11.31 11.37 7,100 80,559 11.346 11.37 10.93 11.80 11.31 11.37 7,100 11.346 2.80%
2025-12-09 0 11.06 10.95 11.80 10.99 11.19 25,081 276,513 11.025 11.06 10.95 11.80 10.99 11.19 25,081 11.025 -1.60%
2025-12-08 0 11.24 11.18 11.50 11.16 11.26 13,000 145,654 11.204 11.24 11.18 11.50 11.16 11.26 13,000 11.204 -0.62%
2025-12-05 0 11.31 11.28 11.32 11.25 11.35 16,654 188,362 11.310 11.31 11.28 11.32 11.25 11.35 16,654 11.310 -1.31%
2025-12-04 0 11.46 11.42 11.47 11.39 11.51 93,000 1,062,666 11.427 11.46 11.42 11.47 11.39 11.51 93,000 11.427 0.61%
2025-12-03 0 11.39 11.32 11.80 11.25 11.53 60,600 691,813 11.416 11.39 11.32 11.80 11.25 11.53 60,600 11.416 6.55%
2025-12-02 0 10.69 10.66 10.69 10.59 10.71 12,500 132,900 10.632 10.69 10.66 10.69 10.59 10.71 12,500 10.632 0.85%
2025-12-01 0 10.60 10.60 10.65 10.52 11.10 72,700 776,015 10.674 10.60 10.60 10.65 10.52 11.10 72,700 10.674 -5.10%
2025-11-28 0 11.17 11.17 11.20 11.14 11.22 54,100 605,444 11.191 11.17 11.17 11.20 11.14 11.22 54,100 11.191 -0.36%
2025-11-27 0 11.21 11.18 11.23 11.11 11.24 54,700 611,971 11.188 11.21 11.18 11.23 11.11 11.24 54,700 11.188 4.09%
2025-11-26 0 10.77 10.74 11.00 10.70 10.79 41,500 446,682 10.763 10.77 10.74 11.00 10.70 10.79 41,500 10.763 0.37%
2025-11-25 0 10.73 10.69 10.74 10.73 10.82 66,300 713,681 10.764 10.73 10.69 10.74 10.73 10.82 66,300 10.764 0.56%
2025-11-24 0 10.67 10.65 10.70 10.60 10.79 105,200 1,121,928 10.665 10.67 10.65 10.70 10.60 10.79 105,200 10.665 3.49%
2025-11-21 0 10.31 10.28 10.60 10.00 10.90 491,300 5,104,614 10.390 10.31 10.28 10.60 10.00 10.90 491,300 10.390 -9.08%
2025-11-20 0 11.34 11.24 11.93 11.28 11.41 36,900 418,178 11.333 11.34 11.24 11.93 11.28 11.41 36,900 11.333 0.71%
2025-11-19 0 11.26 11.25 11.30 11.08 11.40 113,000 1,264,751 11.192 11.26 11.25 11.30 11.08 11.40 113,000 11.192 1.35%
2025-11-18 0 11.11 10.99 11.11 10.98 11.50 268,200 2,996,438 11.172 11.11 10.99 11.11 10.98 11.50 268,200 11.172 -5.29%
2025-11-17 0 11.73 11.69 11.74 11.60 11.74 61,400 715,329 11.650 11.73 11.69 11.74 11.60 11.74 61,400 11.650 -1.26%
2025-11-14 0 11.88 11.87 11.92 11.80 12.30 177,900 2,129,668 11.971 11.88 11.87 11.92 11.80 12.30 177,900 11.971 -6.46%
2025-11-13 0 12.70 12.39 12.78 12.40 12.73 46,600 583,681 12.525 12.70 12.39 12.78 12.40 12.73 46,600 12.525 0.40%
2025-11-12 0 12.65 12.60 12.66 12.65 12.70 33,800 428,215 12.669 12.65 12.60 12.66 12.65 12.70 33,800 12.669 -1.63%
2025-11-11 0 12.86 12.80 13.30 12.88 13.11 40,557 526,915 12.992 12.86 12.80 13.30 12.88 13.11 40,557 12.992 -1.15%
2025-11-10 0 13.01 13.01 13.05 12.98 13.06 20,000 259,730 12.987 13.01 13.01 13.05 12.98 13.06 20,000 12.987 4.08%
2025-11-07 0 12.50 12.47 12.50 12.40 12.55 74,100 923,553 12.464 12.50 12.47 12.50 12.40 12.55 74,100 12.464 -1.42%
2025-11-06 0 12.68 12.61 12.67 12.59 12.74 63,300 802,391 12.676 12.68 12.61 12.67 12.59 12.74 63,300 12.676 1.44%
2025-11-05 0 12.50 12.44 12.55 12.09 12.70 173,000 2,145,139 12.400 12.50 12.44 12.55 12.09 12.70 173,000 12.400 -2.27%
2025-11-04 0 12.79 12.79 12.80 12.76 13.14 58,800 759,751 12.921 12.79 12.79 12.80 12.76 13.14 58,800 12.921 -2.89%
2025-11-03 0 13.17 13.16 13.21 13.12 13.42 51,100 674,070 13.191 13.17 13.16 13.21 13.12 13.42 51,100 13.191 -1.79%
2025-10-31 0 13.41 13.38 13.44 13.29 13.63 55,000 735,586 13.374 13.41 13.38 13.44 13.29 13.63 55,000 13.374 -1.61%
2025-10-30 0 13.63 13.51 13.65 13.35 13.63 311,000 4,207,121 13.528 13.63 13.51 13.65 13.35 13.63 311,000 13.528 -2.78%
2025-10-28 0 14.02 13.97 14.03 13.91 14.09 70,100 978,888 13.964 14.02 13.97 14.03 13.91 14.09 70,100 13.964 -0.78%
2025-10-27 0 14.13 14.13 14.19 13.80 14.17 62,500 883,241 14.132 14.13 14.13 14.19 13.80 14.17 62,500 14.132 3.67%
2025-10-24 0 13.63 13.57 13.63 13.55 13.70 23,100 315,377 13.653 13.63 13.57 13.63 13.55 13.70 23,100 13.653 1.49%
2025-10-23 0 13.43 13.38 13.44 13.26 13.49 43,200 573,797 13.282 13.43 13.38 13.44 13.26 13.49 43,200 13.282 1.28%
2025-10-22 0 13.26 13.26 13.30 13.23 13.31 27,800 369,281 13.283 13.26 13.26 13.30 13.23 13.31 27,800 13.283 0.15%
2025-10-21 0 13.24 13.00 14.70 13.18 13.55 112,700 1,509,951 13.398 13.24 13.00 14.70 13.18 13.55 112,700 13.398 -3.07%
2025-10-20 0 13.66 13.62 13.67 13.20 13.67 95,800 1,289,629 13.462 13.66 13.62 13.67 13.20 13.67 95,800 13.462 5.65%
2025-10-17 0 12.93 12.88 13.00 12.93 13.39 235,700 3,089,413 13.107 12.93 12.88 13.00 12.93 13.39 235,700 13.107 -4.79%
2025-10-16 0 13.58 13.56 15.00 13.58 13.72 34,900 476,376 13.650 13.58 13.56 15.00 13.58 13.72 34,900 13.650 -1.88%
2025-10-15 0 13.84 13.78 15.00 13.76 13.90 71,500 990,502 13.853 13.84 13.78 15.00 13.76 13.90 71,500 13.853 1.02%
2025-10-14 0 13.70 13.69 13.75 13.70 14.13 161,416 2,238,946 13.871 13.70 13.69 13.75 13.70 14.13 161,416 13.871 -3.32%
2025-10-13 0 14.17 14.14 14.20 13.98 14.27 115,100 1,629,575 14.158 14.17 14.14 14.20 13.98 14.27 115,100 14.158 -4.71%
2025-10-10 0 14.87 14.82 14.89 14.87 14.97 31,000 462,446 14.918 14.87 14.82 14.89 14.87 14.97 31,000 14.918 -0.73%
2025-10-09 0 14.98 14.93 15.00 14.95 15.10 57,662 863,007 14.967 14.98 14.93 15.00 14.95 15.10 57,662 14.967 0.47%
2025-10-08 0 14.91 14.91 14.98 14.90 15.01 71,000 1,062,415 14.964 14.91 14.91 14.98 14.90 15.01 71,000 14.964 -1.58%
2025-10-06 0 15.15 13.88 15.28 15.15 15.27 108,600 1,656,180 15.250 15.15 13.88 15.28 15.15 15.27 108,600 15.250 2.85%
2025-10-03 0 14.73 14.69 14.73 14.73 14.80 79,800 1,179,999 14.787 14.73 14.69 14.73 14.73 14.80 79,800 14.787 1.17%
2025-10-02 0 14.56 14.55 14.61 14.41 14.63 42,700 622,224 14.572 14.56 14.55 14.61 14.41 14.63 42,700 14.572 4.15%
2025-09-30 0 13.98 13.95 14.01 13.98 14.11 102,900 1,447,861 14.071 13.98 13.95 14.01 13.98 14.11 102,900 14.071 1.67%
2025-09-29 0 13.75 13.69 13.75 13.70 13.75 26,300 361,192 13.734 13.75 13.69 13.75 13.70 13.75 26,300 13.734 2.61%
2025-09-26 0 13.40 13.34 13.47 13.37 13.50 67,900 912,578 13.440 13.40 13.34 13.47 13.37 13.50 67,900 13.440 -2.26%
2025-09-25 0 13.71 13.68 13.74 13.70 13.88 73,500 1,010,990 13.755 13.71 13.68 13.74 13.70 13.88 73,500 13.755 -0.72%
2025-09-24 0 13.81 13.80 13.84 13.71 13.84 21,400 294,589 13.766 13.81 13.80 13.84 13.71 13.84 21,400 13.766 -0.36%
2025-09-23 0 13.86 13.86 13.89 13.70 13.86 124,948 1,724,511 13.802 13.86 13.86 13.89 13.70 13.86 124,948 13.802 0.43%
2025-09-22 0 13.80 13.79 13.83 13.71 14.28 407,200 5,644,001 13.861 13.80 13.79 13.83 13.71 14.28 407,200 13.861 -3.77%
2025-09-19 0 14.34 14.31 14.37 14.31 14.50 275,100 3,944,443 14.338 14.34 14.31 14.37 14.31 14.50 275,100 14.338 -0.83%
2025-09-18 0 14.46 14.46 14.50 14.29 14.46 281,900 4,042,990 14.342 14.46 14.46 14.50 14.29 14.46 281,900 14.342 0.63%
2025-09-17 0 14.37 14.34 14.37 14.30 14.40 218,500 3,138,593 14.364 14.37 14.34 14.37 14.30 14.40 218,500 14.364 1.13%
2025-09-16 0 14.21 14.21 14.30 14.14 14.24 36,100 512,808 14.205 14.21 14.21 14.30 14.14 14.24 36,100 14.205 0.00%
2025-09-15 0 14.21 14.20 14.26 14.18 14.30 57,600 818,913 14.217 14.21 14.20 14.26 14.18 14.30 57,600 14.217 0.28%
2025-09-12 0 14.17 14.16 14.18 14.17 14.26 63,200 897,577 14.202 14.17 14.16 14.18 14.17 14.26 63,200 14.202 1.00%
2025-09-11 0 14.03 14.01 14.07 13.88 14.07 18,500 259,627 14.034 14.03 14.01 14.07 13.88 14.07 18,500 14.034 1.45%
2025-09-10 0 13.83 13.79 13.88 13.65 13.74 38,400 525,031 13.673 13.83 13.79 13.88 13.65 13.74 38,400 13.673 -0.43%
2025-09-09 0 13.89 13.86 13.92 13.67 13.90 343,295 4,708,121 13.715 13.89 13.86 13.92 13.67 13.90 343,295 13.715 1.39%
2025-09-08 0 13.70 13.66 13.70 13.66 13.88 80,600 1,103,438 13.690 13.70 13.66 13.70 13.66 13.88 80,600 13.690 -1.51%
2025-09-05 0 13.91 13.91 13.95 13.65 13.89 423,800 5,816,785 13.725 13.91 13.91 13.95 13.65 13.89 423,800 13.725 2.28%
2025-09-04 0 13.60 13.60 13.65 13.60 13.84 495,100 6,805,574 13.746 13.60 13.60 13.65 13.60 13.84 495,100 13.746 -0.95%
2025-09-03 0 13.73 13.67 13.73 13.66 13.75 538,600 7,381,732 13.705 13.73 13.67 13.73 13.66 13.75 538,600 13.705 1.25%
2025-09-02 0 13.56 13.55 13.60 13.42 13.60 515,800 6,981,722 13.536 13.56 13.55 13.60 13.42 13.60 515,800 13.536 0.89%
2025-09-01 0 13.44 13.45 13.48 13.20 13.48 394,200 5,223,753 13.252 13.44 13.45 13.48 13.20 13.48 394,200 13.252 -0.81%
2025-08-29 0 13.55 13.50 13.55 13.54 13.77 321,600 4,391,347 13.655 13.55 13.50 13.55 13.54 13.77 321,600 13.655 -2.73%
2025-08-28 0 13.93 13.88 13.93 13.69 13.95 340,500 4,719,618 13.861 13.93 13.88 13.93 13.69 13.95 340,500 13.861 2.43%
2025-08-27 0 13.60 13.58 13.61 13.60 13.75 188,900 2,581,075 13.664 13.60 13.58 13.61 13.60 13.75 188,900 13.664 0.00%
2025-08-26 0 13.60 13.60 15.10 13.50 13.64 344,300 4,664,333 13.547 13.60 13.60 15.10 13.50 13.64 344,300 13.547 -1.38%
2025-08-25 0 13.79 13.75 13.79 13.79 14.00 387,700 5,390,435 13.904 13.79 13.75 13.79 13.79 14.00 387,700 13.904 -1.29%
2025-08-22 0 13.97 13.97 14.00 13.90 14.00 299,700 4,186,272 13.968 13.97 13.97 14.00 13.90 14.00 299,700 13.968 -0.92%
2025-08-21 0 14.10 14.10 15.10 14.02 14.15 164,600 2,316,354 14.073 14.10 14.10 15.10 14.02 14.15 164,600 14.073 0.28%
2025-08-20 0 14.06 14.02 14.06 13.88 14.09 82,900 1,156,412 13.949 14.06 14.02 14.06 13.88 14.09 82,900 13.949 -1.06%
2025-08-19 0 14.21 14.16 14.22 14.20 14.32 41,200 587,062 14.249 14.21 14.16 14.22 14.20 14.32 41,200 14.249 -0.35%
2025-08-18 0 14.26 14.25 14.29 14.24 14.74 145,800 2,088,482 14.324 14.26 14.25 14.29 14.24 14.74 145,800 14.324 -3.26%
2025-08-15 0 14.74 14.70 14.80 14.61 14.79 58,700 863,676 14.713 14.74 14.70 14.80 14.61 14.79 58,700 14.713 -2.32%
2025-08-14 0 15.09 15.09 15.16 15.09 15.40 99,700 1,524,834 15.294 15.09 15.09 15.16 15.09 15.40 99,700 15.294 1.75%
2025-08-13 0 14.83 14.74 15.26 14.75 14.89 61,500 911,464 14.821 14.83 14.74 15.26 14.75 14.89 61,500 14.821 0.07%
2025-08-12 0 14.82 14.73 14.81 14.73 14.85 73,900 1,093,196 14.793 14.82 14.73 14.81 14.73 14.85 73,900 14.793 -1.85%
2025-08-11 0 15.10 15.06 15.20 14.86 15.20 137,700 2,079,286 15.100 15.10 15.06 15.20 14.86 15.20 137,700 15.100 3.78%
2025-08-08 0 14.55 14.48 14.56 14.48 14.56 99,700 1,447,490 14.518 14.55 14.48 14.56 14.48 14.56 99,700 14.518 1.96%
2025-08-07 0 14.27 14.25 14.32 14.24 14.36 9,500 136,038 14.320 14.27 14.25 14.32 14.24 14.36 9,500 14.320 0.71%
2025-08-06 0 14.17 14.16 14.23 14.12 14.20 50,200 710,724 14.158 14.17 14.16 14.23 14.12 14.20 50,200 14.158 0.14%
2025-08-05 0 14.15 14.14 14.17 14.15 14.27 15,900 226,150 14.223 14.15 14.14 14.17 14.15 14.27 15,900 14.223 -0.56%
2025-08-04 0 14.23 14.19 14.26 14.17 14.26 21,400 304,709 14.239 14.23 14.19 14.26 14.17 14.26 21,400 14.239 -0.21%
2025-08-01 0 14.26 14.23 14.28 14.24 14.43 105,300 1,510,685 14.346 14.26 14.23 14.28 14.24 14.43 105,300 14.346 -3.26%
2025-07-31 0 14.74 14.74 14.76 14.68 14.75 30,100 442,742 14.709 14.74 14.74 14.76 14.68 14.75 30,100 14.709 0.34%
2025-07-30 0 14.69 14.69 14.71 14.61 14.69 69,200 1,013,908 14.652 14.69 14.69 14.71 14.61 14.69 69,200 14.652 -0.61%
2025-07-29 0 14.78 14.76 14.81 14.60 14.80 19,700 290,030 14.722 14.78 14.76 14.81 14.60 14.80 19,700 14.722 -0.07%
2025-07-28 0 14.79 14.75 14.79 14.78 14.88 101,200 1,499,637 14.819 14.79 14.75 14.79 14.78 14.88 101,200 14.819 3.43%
2025-07-25 0 14.30 14.27 14.34 14.28 14.64 164,900 2,370,354 14.374 14.30 14.27 14.34 14.28 14.64 164,900 14.374 -2.85%
2025-07-24 0 14.72 14.71 14.76 14.65 14.80 24,600 361,220 14.684 14.72 14.71 14.76 14.65 14.80 24,600 14.684 -0.20%
2025-07-23 0 14.75 14.71 14.75 14.72 14.90 70,906 1,047,817 14.778 14.75 14.71 14.75 14.72 14.90 70,906 14.778 0.61%
2025-07-22 0 14.66 14.66 14.70 14.53 14.72 32,500 474,656 14.605 14.66 14.66 14.70 14.53 14.72 32,500 14.605 -1.15%
2025-07-21 0 14.83 14.83 14.91 14.52 14.87 83,400 1,222,152 14.654 14.83 14.83 14.91 14.52 14.87 83,400 14.654 -0.20%
2025-07-18 0 14.86 14.83 15.02 14.86 15.06 47,100 705,843 14.986 14.86 14.83 15.02 14.86 15.06 47,100 14.986 1.02%
2025-07-17 0 14.71 14.64 15.10 14.63 14.80 67,300 991,008 14.725 14.71 14.64 15.10 14.63 14.80 67,300 14.725 0.00%
2025-07-16 0 14.71 14.71 15.50 14.58 14.71 23,700 346,694 14.628 14.71 14.71 15.50 14.58 14.71 23,700 14.628 1.38%
2025-07-15 0 14.51 14.51 14.59 14.50 15.26 297,300 4,377,010 14.723 14.51 14.51 14.59 14.50 15.26 297,300 14.723 -5.16%
2025-07-14 0 15.30 15.20 15.35 14.83 15.30 258,300 3,890,277 15.061 15.30 15.20 15.35 14.83 15.30 258,300 15.061 4.29%
2025-07-11 0 14.67 14.58 14.70 14.24 14.75 134,384 1,961,782 14.598 14.67 14.58 14.70 14.24 14.75 134,384 14.598 5.69%
2025-07-10 0 13.88 13.80 13.87 13.80 13.89 47,300 655,839 13.866 13.88 13.80 13.87 13.80 13.89 47,300 13.866 2.51%
2025-07-09 0 13.54 13.49 13.55 13.50 14.45 249,839 3,378,351 13.522 13.54 13.49 13.55 13.50 14.45 249,839 13.522 0.30%
2025-07-08 0 13.50 13.45 14.45 13.45 13.50 25,100 338,207 13.474 13.50 13.45 14.45 13.45 13.50 25,100 13.474 -0.66%
2025-07-07 0 13.59 13.55 13.62 13.52 13.65 41,600 565,394 13.591 13.59 13.55 13.62 13.52 13.65 41,600 13.591 0.44%
2025-07-04 0 13.53 13.50 13.57 13.53 13.66 140,000 1,901,018 13.579 13.53 13.50 13.57 13.53 13.66 140,000 13.579 -0.51%
2025-07-03 0 13.60 13.59 13.66 13.43 13.65 194,100 2,642,113 13.612 13.60 13.59 13.66 13.43 13.65 194,100 13.612 2.03%
2025-07-02 0 13.33 13.28 13.35 13.11 13.37 71,900 946,631 13.166 13.33 13.28 13.35 13.11 13.37 71,900 13.166 -0.60%
2025-06-30 0 13.41 13.37 13.44 13.36 13.55 142,900 1,929,376 13.502 13.41 13.37 13.44 13.36 13.55 142,900 13.502 0.52%
2025-06-27 0 13.34 13.20 13.50 13.36 13.39 23,800 318,456 13.381 13.34 13.20 13.50 13.36 13.39 23,800 13.381 -0.89%
2025-06-26 0 13.46 13.36 13.50 13.39 13.48 47,900 643,399 13.432 13.46 13.36 13.50 13.39 13.48 47,900 13.432 1.28%
2025-06-25 0 13.29 13.23 13.30 13.22 13.29 65,800 872,067 13.253 13.29 13.23 13.30 13.22 13.29 65,800 13.253 1.53%
2025-06-24 0 13.09 13.05 13.12 13.05 13.14 46,360 607,777 13.110 13.09 13.05 13.12 13.05 13.14 46,360 13.110 3.07%
2025-06-23 0 12.70 12.64 12.93 12.49 12.90 108,700 1,369,966 12.603 12.70 12.64 12.93 12.49 12.90 108,700 12.603 -3.35%
2025-06-20 0 13.14 13.11 13.18 12.98 13.14 72,800 949,165 13.038 13.14 13.11 13.18 12.98 13.14 72,800 13.038 0.92%
2025-06-19 0 13.02 13.00 13.05 13.01 13.05 4,700 61,205 13.022 13.02 13.00 13.05 13.01 13.05 4,700 13.022 -0.61%
2025-06-18 0 13.10 13.02 13.40 13.02 13.27 68,900 899,373 13.053 13.10 13.02 13.40 13.02 13.27 68,900 13.053 -1.28%
2025-06-17 0 13.27 13.00 13.40 13.25 13.36 13,200 175,526 13.297 13.27 13.00 13.40 13.25 13.36 13,200 13.297 -0.38%
2025-06-16 0 13.32 13.32 13.34 13.15 13.30 10,200 134,816 13.217 13.32 13.32 13.34 13.15 13.30 10,200 13.217 2.15%
2025-06-13 0 13.04 13.02 13.09 12.83 13.08 238,200 3,095,859 12.997 13.04 13.02 13.09 12.83 13.08 238,200 12.997 -2.69%
2025-06-12 0 13.40 13.38 13.43 13.40 13.53 81,500 1,098,078 13.473 13.40 13.38 13.43 13.40 13.53 81,500 13.473 -1.62%
2025-06-11 0 13.62 13.57 13.70 13.62 13.69 78,100 1,066,742 13.659 13.62 13.57 13.70 13.62 13.69 78,100 13.659 0.00%
2025-06-10 0 13.62 13.57 13.63 13.62 13.72 50,443 689,507 13.669 13.62 13.57 13.63 13.62 13.72 50,443 13.669 3.42%
2025-06-09 0 13.17 13.17 13.18 13.14 13.18 40,600 533,643 13.144 13.17 13.17 13.18 13.14 13.18 40,600 13.144 2.25%
2025-06-06 0 12.88 12.85 - 12.64 13.03 497,800 6,315,648 12.687 12.88 12.85 - 12.64 13.03 497,800 12.687 -1.15%
2025-06-05 0 13.03 13.03 13.20 13.03 13.12 30,800 402,887 13.081 13.03 13.03 13.20 13.03 13.12 30,800 13.081 -0.99%
2025-06-04 0 13.16 13.13 13.20 13.15 13.18 40,800 537,294 13.169 13.16 13.13 13.20 13.15 13.18 40,800 13.169 0.08%
2025-06-03 0 13.15 13.09 13.30 13.10 13.29 87,800 1,162,774 13.243 13.15 13.09 13.30 13.10 13.29 87,800 13.243 0.00%
2025-06-02 0 13.15 13.12 - 13.05 13.17 60,700 796,108 13.115 13.15 13.12 - 13.05 13.17 60,700 13.115 0.38%
2025-05-30 0 13.10 13.10 13.15 13.10 13.45 66,100 871,204 13.180 13.10 13.10 13.15 13.10 13.45 66,100 13.180 -2.60%
2025-05-29 0 13.45 13.40 13.45 13.40 13.50 65,000 874,807 13.459 13.45 13.40 13.45 13.40 13.50 65,000 13.459 -1.03%
2025-05-28 0 13.59 13.55 13.62 13.55 13.60 52,100 707,597 13.582 13.59 13.55 13.62 13.55 13.60 52,100 13.582 -0.37%
2025-05-27 0 13.64 13.64 14.78 13.46 13.63 235,200 3,194,436 13.582 13.64 13.64 14.78 13.46 13.63 235,200 13.582 -0.44%
2025-05-26 0 13.70 13.70 13.98 13.59 13.89 32,200 439,693 13.655 13.70 13.70 13.98 13.59 13.89 32,200 13.655 -0.72%
2025-05-23 0 13.80 13.75 13.80 13.75 14.47 59,700 827,075 13.854 13.80 13.75 13.80 13.75 14.47 59,700 13.854 0.07%
2025-05-22 0 13.79 13.77 13.89 13.60 13.92 159,000 2,186,106 13.749 13.79 13.77 13.89 13.60 13.92 159,000 13.749 3.84%
2025-05-21 0 13.28 13.25 13.35 13.25 13.40 270,200 3,610,154 13.361 13.28 13.25 13.35 13.25 13.40 270,200 13.361 1.53%
2025-05-20 0 13.08 12.30 13.11 13.10 13.25 83,400 1,101,020 13.202 13.08 12.30 13.11 13.10 13.25 83,400 13.202 2.03%
2025-05-19 0 12.82 12.81 12.90 12.69 13.09 48,100 618,720 12.863 12.82 12.81 12.90 12.69 13.09 48,100 12.863 -0.62%
2025-05-16 0 12.90 12.88 12.92 12.86 12.95 22,732 293,447 12.909 12.90 12.88 12.92 12.86 12.95 22,732 12.909 1.82%
2025-05-15 0 12.67 12.41 12.67 12.68 12.85 24,000 306,069 12.753 12.67 12.41 12.67 12.68 12.85 24,000 12.753 -1.32%
2025-05-14 0 12.84 12.82 12.88 12.84 12.92 56,800 730,770 12.866 12.84 12.82 12.88 12.84 12.92 56,800 12.866 1.10%
2025-05-13 0 12.70 12.68 12.85 12.56 12.70 170,200 2,150,409 12.635 12.70 12.68 12.85 12.56 12.70 170,200 12.635 -1.78%
2025-05-12 0 12.93 12.84 12.97 12.82 13.11 120,500 1,557,018 12.921 12.93 12.84 12.97 12.82 13.11 120,500 12.921 0.54%
2025-05-09 0 12.86 12.81 12.88 12.66 12.88 172,354 2,193,568 12.727 12.86 12.81 12.88 12.66 12.88 172,354 12.727 4.55%
2025-05-08 0 12.30 12.28 12.80 12.07 12.30 216,600 2,649,333 12.231 12.30 12.28 12.80 12.07 12.30 216,600 12.231 2.84%
2025-05-07 0 11.96 11.60 12.00 11.89 12.04 103,300 1,238,064 11.985 11.96 11.60 12.00 11.89 12.04 103,300 11.985 2.66%
2025-05-06 0 11.65 11.61 11.67 11.61 11.67 82,000 954,825 11.644 11.65 11.61 11.67 11.61 11.67 82,000 11.644 -2.10%
2025-05-02 0 11.90 11.42 11.93 11.90 11.98 67,800 809,381 11.938 11.90 11.42 11.93 11.90 11.98 67,800 11.938 1.80%
2025-04-30 0 11.69 11.67 11.88 11.66 11.73 70,300 821,243 11.682 11.69 11.67 11.88 11.66 11.73 70,300 11.682 -0.43%
2025-04-29 0 11.74 11.71 11.75 11.59 11.78 1,432,200 16,691,841 11.655 11.74 11.71 11.75 11.59 11.78 1,432,200 11.655 0.43%
2025-04-28 0 11.69 11.69 11.90 11.47 11.69 72,100 836,513 11.602 11.69 11.69 11.90 11.47 11.69 72,100 11.602 0.95%
2025-04-25 0 11.58 11.54 11.64 11.51 11.59 19,200 222,190 11.572 11.58 11.54 11.64 11.51 11.59 19,200 11.572 1.58%
2025-04-24 0 11.40 11.38 11.60 11.40 11.58 113,100 1,301,999 11.512 11.40 11.38 11.60 11.40 11.58 113,100 11.512 -1.72%
2025-04-23 0 11.60 11.44 11.80 11.43 11.60 237,800 2,730,148 11.481 11.60 11.44 11.80 11.43 11.60 237,800 11.481 6.42%
2025-04-22 0 10.90 10.47 10.92 10.85 10.94 108,900 1,186,205 10.893 10.90 10.47 10.92 10.85 10.94 108,900 10.893 4.11%
2025-04-17 0 10.47 10.25 10.50 10.38 10.47 14,600 152,086 10.417 10.47 10.25 10.50 10.38 10.47 14,600 10.417 1.55%
2025-04-16 0 10.31 10.31 10.85 10.27 10.33 4,200 43,262 10.300 10.31 10.31 10.85 10.27 10.33 4,200 10.300 -2.74%
2025-04-15 0 10.60 10.58 10.60 10.48 10.60 77,300 813,996 10.530 10.60 10.58 10.60 10.48 10.60 77,300 10.530 1.73%
2025-04-14 0 10.42 10.30 10.48 10.37 10.53 47,300 493,231 10.428 10.42 10.30 10.48 10.37 10.53 47,300 10.428 3.89%
2025-04-11 0 10.03 9.900 10.50 9.815 10.05 204,100 2,014,826 9.8718 10.03 9.900 10.50 9.815 10.05 204,100 9.8718 -0.50%
2025-04-10 0 10.08 9.630 10.18 10.06 10.21 299,800 3,048,256 10.168 10.08 9.630 10.18 10.06 10.21 299,800 10.168 5.00%
2025-04-09 0 9.600 9.585 9.775 9.220 9.775 317,611 3,003,290 9.4559 9.600 9.585 9.775 9.220 9.775 317,611 9.4559 -2.24%
2025-04-08 0 9.820 9.810 9.940 9.810 9.995 536,000 5,315,654 9.9173 9.820 9.810 9.940 9.810 9.995 536,000 9.9173 5.59%
2025-04-07 0 9.300 9.280 9.350 9.250 9.990 656,000 6,271,118 9.5596 9.300 9.280 9.350 9.250 9.990 656,000 9.5596 -10.23%
2025-04-03 0 10.36 10.28 10.36 10.30 10.40 16,100 166,873 10.365 10.36 10.28 10.36 10.30 10.40 16,100 10.365 -0.86%
2025-04-02 0 10.45 10.14 10.53 10.43 10.59 12,800 134,934 10.542 10.45 10.14 10.53 10.43 10.59 12,800 10.542 0.97%
2025-04-01 0 10.35 10.34 10.50 10.24 10.35 46,400 478,874 10.321 10.35 10.34 10.50 10.24 10.35 46,400 10.321 1.97%
2025-03-31 0 10.15 10.07 10.20 10.08 10.19 147,900 1,498,033 10.129 10.15 10.07 10.20 10.08 10.19 147,900 10.129 -3.79%
2025-03-28 0 10.55 10.50 10.80 10.55 10.83 21,300 226,432 10.631 10.55 10.50 10.80 10.55 10.83 21,300 10.631 -2.59%
2025-03-27 0 10.83 10.81 10.85 10.77 10.86 70,200 757,436 10.790 10.83 10.81 10.85 10.77 10.86 70,200 10.790 -1.01%
2025-03-26 0 10.94 10.85 10.98 10.81 10.95 98,100 1,066,904 10.876 10.94 10.85 10.98 10.81 10.95 98,100 10.876 2.15%
2025-03-25 0 10.71 10.70 10.83 10.71 10.81 31,000 332,616 10.730 10.71 10.70 10.83 10.71 10.81 31,000 10.730 -0.65%
2025-03-24 0 10.78 10.75 10.78 10.59 10.80 65,400 702,850 10.747 10.78 10.75 10.78 10.59 10.80 65,400 10.747 3.95%
2025-03-21 0 10.37 10.37 10.38 10.37 10.47 1,300 13,578 10.445 10.37 10.37 10.38 10.37 10.47 1,300 10.445 -2.35%
2025-03-20 0 10.62 10.62 10.64 10.60 10.75 54,800 583,092 10.640 10.62 10.62 10.64 10.60 10.75 54,800 10.640 3.01%
2025-03-19 0 10.31 10.27 10.32 10.25 10.32 24,500 251,414 10.262 10.31 10.27 10.32 10.25 10.32 24,500 10.262 0.29%
2025-03-18 0 10.28 10.19 10.40 10.21 10.33 89,200 916,697 10.277 10.28 10.19 10.40 10.21 10.33 89,200 10.277 -1.06%
2025-03-17 0 10.39 10.25 10.40 10.26 10.39 24,300 250,932 10.326 10.39 10.25 10.40 10.26 10.39 24,300 10.326 1.76%
2025-03-14 0 10.21 10.20 10.50 10.12 10.21 45,400 460,672 10.147 10.21 10.20 10.50 10.12 10.21 45,400 10.147 -1.16%
2025-03-13 0 10.33 10.30 10.44 10.30 10.45 20,600 213,444 10.361 10.33 10.30 10.44 10.30 10.45 20,600 10.361 0.98%
2025-03-12 0 10.23 10.12 10.50 10.09 10.34 146,200 1,488,451 10.181 10.23 10.12 10.50 10.09 10.34 146,200 10.181 2.51%
2025-03-11 0 9.980 9.980 10.00 9.615 9.980 250,201 2,451,476 9.7980 9.980 9.980 10.00 9.615 9.980 250,201 9.7980 -2.35%
2025-03-10 0 10.22 10.20 10.30 10.10 10.26 356,400 3,625,597 10.173 10.22 10.20 10.30 10.10 10.26 356,400 10.173 -6.75%
2025-03-07 0 10.96 10.91 10.98 10.76 11.00 80,000 871,510 10.894 10.96 10.91 10.98 10.76 11.00 80,000 10.894 -3.09%
2025-03-06 0 11.31 11.10 11.50 11.20 11.50 87,200 991,903 11.375 11.31 11.10 11.50 11.20 11.50 87,200 11.375 4.14%
2025-03-05 0 10.86 10.86 10.88 10.79 10.90 109,400 1,186,836 10.849 10.86 10.86 10.88 10.79 10.90 109,400 10.849 5.13%
2025-03-04 0 10.33 10.35 10.59 10.28 10.59 381,200 3,963,385 10.397 10.33 10.35 10.59 10.28 10.59 381,200 10.397 -10.10%
2025-03-03 0 11.49 11.46 11.49 11.30 11.60 271,200 3,118,674 11.500 11.49 11.46 11.49 11.30 11.60 271,200 11.500 17.19%
2025-02-28 0 9.805 9.810 9.850 9.800 10.59 1,191,500 11,954,143 10.033 9.805 9.810 9.850 9.800 10.59 1,191,500 10.033 -8.45%
2025-02-27 0 10.71 10.66 10.71 10.46 10.72 262,600 2,768,642 10.543 10.71 10.66 10.71 10.46 10.72 262,600 10.543 -2.46%
2025-02-26 0 10.98 10.98 11.07 10.96 11.10 115,300 1,272,839 11.039 10.98 10.98 11.07 10.96 11.10 115,300 11.039 -1.44%
2025-02-25 0 11.14 11.13 11.30 10.98 11.50 395,000 4,443,847 11.250 11.14 11.13 11.30 10.98 11.50 395,000 11.250 -6.23%
2025-02-24 0 11.88 11.86 11.88 11.83 12.10 107,800 1,281,939 11.892 11.88 11.86 11.88 11.83 12.10 107,800 11.892 -2.62%
2025-02-21 0 12.20 12.14 12.20 12.15 12.22 86,300 1,052,564 12.197 12.20 12.14 12.20 12.15 12.22 86,300 12.197 1.16%
2025-02-20 0 12.06 11.98 12.06 11.99 12.06 40,200 482,658 12.006 12.06 11.98 12.06 11.99 12.06 40,200 12.006 1.60%
2025-02-19 0 11.87 11.80 12.00 11.80 11.89 63,900 756,581 11.840 11.87 11.80 12.00 11.80 11.89 63,900 11.840 0.08%
2025-02-18 0 11.86 11.86 11.93 11.85 11.99 44,900 535,586 11.928 11.86 11.86 11.93 11.85 11.99 44,900 11.928 -0.75%
2025-02-17 0 11.95 11.94 12.28 11.92 12.01 97,500 1,164,882 11.948 11.95 11.94 12.28 11.92 12.01 97,500 11.948 -0.75%
2025-02-14 0 12.04 12.04 12.08 11.97 12.07 47,900 575,615 12.017 12.04 12.04 12.08 11.97 12.07 47,900 12.017 0.67%
2025-02-13 0 11.96 11.93 11.96 11.90 12.20 108,700 1,304,436 12.000 11.96 11.93 11.96 11.90 12.20 108,700 12.000 0.34%
2025-02-12 0 11.92 11.90 12.00 11.85 11.98 107,500 1,277,846 11.887 11.92 11.90 12.00 11.85 11.98 107,500 11.887 -2.53%
2025-02-11 0 12.23 12.23 12.30 12.14 12.28 26,961 329,305 12.214 12.23 12.23 12.30 12.14 12.28 26,961 12.214 0.58%
2025-02-10 0 12.16 12.02 12.30 11.84 12.16 716,300 8,601,601 12.008 12.16 12.02 12.30 11.84 12.16 716,300 12.008 1.16%
2025-02-07 0 12.02 12.02 12.14 12.00 12.16 52,100 628,704 12.067 12.02 12.02 12.14 12.00 12.16 52,100 12.067 -1.48%
2025-02-06 0 12.20 12.24 12.25 12.04 12.25 86,200 1,044,885 12.122 12.20 12.24 12.25 12.04 12.25 86,200 12.122 0.33%
2025-02-05 0 12.16 12.16 12.59 12.13 12.25 96,600 1,174,976 12.163 12.16 12.16 12.59 12.13 12.25 96,600 12.163 -0.73%
2025-02-04 0 12.25 12.24 12.28 12.25 12.69 219,200 2,734,029 12.473 12.25 12.24 12.28 12.25 12.69 219,200 12.473 3.29%
2025-02-03 0 11.86 11.86 12.00 11.40 12.08 839,700 9,817,169 11.691 11.86 11.86 12.00 11.40 12.08 839,700 11.691 -7.34%
2025-01-28 0 12.80 12.73 12.85 12.63 12.80 78,500 997,754 12.710 12.80 12.73 12.85 12.63 12.80 78,500 12.710 3.56%
2025-01-27 0 12.36 12.30 12.36 12.22 13.10 461,100 5,748,129 12.466 12.36 12.30 12.36 12.22 13.10 461,100 12.466 -5.65%
2025-01-24 0 13.10 13.09 13.10 12.81 13.10 168,800 2,184,300 12.940 13.10 13.09 13.10 12.81 13.10 168,800 12.940 2.66%
2025-01-23 0 12.76 12.72 12.78 12.70 13.06 180,600 2,303,864 12.757 12.76 12.72 12.78 12.70 13.06 180,600 12.757 -2.37%
2025-01-22 0 13.07 12.69 13.13 13.06 13.25 167,800 2,208,688 13.163 13.07 12.69 13.13 13.06 13.25 167,800 13.163 2.99%
2025-01-21 0 12.69 12.54 12.69 12.46 12.90 153,200 1,932,409 12.614 12.69 12.54 12.69 12.46 12.90 153,200 12.614 -4.87%
2025-01-20 0 13.34 13.31 13.40 12.47 13.55 1,119,800 14,953,404 13.354 13.34 13.31 13.40 12.47 13.55 1,119,800 13.354 5.37%
2025-01-17 0 12.66 12.62 12.68 12.49 12.70 181,400 2,287,337 12.609 12.66 12.62 12.68 12.49 12.70 181,400 12.609 1.93%
2025-01-16 0 12.42 12.12 12.42 12.36 12.48 88,500 1,098,677 12.414 12.42 12.12 12.42 12.36 12.48 88,500 12.414 2.48%
2025-01-15 0 12.12 11.65 12.18 12.08 12.14 41,200 498,922 12.110 12.12 11.65 12.18 12.08 12.14 41,200 12.110 2.54%
2025-01-14 0 11.82 11.81 11.84 11.78 11.87 95,000 1,122,426 11.815 11.82 11.81 11.84 11.78 11.87 95,000 11.815 1.46%
2025-01-13 0 11.65 11.65 11.80 11.61 11.86 78,300 916,583 11.706 11.65 11.65 11.80 11.61 11.86 78,300 11.706 -1.10%
2025-01-10 0 11.78 11.73 11.89 11.56 11.80 72,000 837,115 11.627 11.78 11.73 11.89 11.56 11.80 72,000 11.627 1.55%
2025-01-09 0 11.60 11.56 11.63 11.60 11.85 125,800 1,473,305 11.711 11.60 11.56 11.63 11.60 11.85 125,800 11.711 -2.36%
2025-01-08 0 11.88 11.82 12.00 11.83 12.07 389,200 4,656,512 11.964 11.88 11.82 12.00 11.83 12.07 389,200 11.964 -6.09%
2025-01-07 0 12.65 12.60 12.65 12.62 12.70 103,800 1,315,211 12.671 12.65 12.60 12.65 12.62 12.70 103,800 12.671 2.26%
2025-01-06 0 12.37 12.36 12.37 12.16 12.42 965,600 11,858,856 12.281 12.37 12.36 12.37 12.16 12.42 965,600 12.281 3.43%
2025-01-03 0 11.96 11.95 13.00 11.96 12.10 152,300 1,834,548 12.046 11.96 11.95 13.00 11.96 12.10 152,300 12.046 0.42%
2025-01-02 0 11.91 11.84 11.93 11.78 11.92 120,000 1,422,483 11.854 11.91 11.84 11.93 11.78 11.92 120,000 11.854 3.93%
2024-12-31 0 11.46 11.46 11.50 11.39 11.51 117,300 1,345,509 11.471 11.46 11.46 11.50 11.39 11.51 117,300 11.471 -1.38%
2024-12-30 0 11.62 11.60 11.82 11.58 11.75 194,800 2,261,142 11.608 11.62 11.60 11.82 11.58 11.75 194,800 11.608 -1.69%
2024-12-27 0 11.82 11.75 11.98 11.77 12.33 338,800 4,037,756 11.918 11.82 11.75 11.98 11.77 12.33 338,800 11.918 0.60%
2024-12-24 0 11.75 11.68 11.75 11.62 11.75 151,700 1,768,345 11.657 11.75 11.68 11.75 11.62 11.75 151,700 11.657 -0.76%
2024-12-23 0 11.84 11.80 12.00 11.65 11.93 354,800 4,193,385 11.819 11.84 11.80 12.00 11.65 11.93 354,800 11.819 -2.15%
2024-12-20 0 12.10 12.10 12.16 11.92 12.20 346,400 4,175,299 12.053 12.10 12.10 12.16 11.92 12.20 346,400 12.053 -4.27%
2024-12-19 0 12.64 12.60 12.66 12.30 12.64 248,400 3,097,971 12.472 12.64 12.60 12.66 12.30 12.64 248,400 12.472 -2.39%
2024-12-18 0 12.95 12.94 12.95 12.84 13.26 263,500 3,424,064 12.995 12.95 12.94 12.95 12.84 13.26 263,500 12.995 -2.34%
2024-12-17 0 13.26 13.21 13.26 13.12 13.48 108,800 1,441,085 13.245 13.26 13.21 13.26 13.12 13.48 108,800 13.245 1.61%
2024-12-16 0 13.05 13.04 13.10 12.95 13.12 169,428 2,211,403 13.052 13.05 13.04 13.10 12.95 13.12 169,428 13.052 4.74%
2024-12-13 0 12.46 12.38 12.62 12.33 12.47 130,600 1,615,587 12.370 12.46 12.38 12.62 12.33 12.47 130,600 12.370 0.08%
2024-12-12 0 12.45 12.40 12.45 12.45 12.64 1,110,400 13,898,876 12.517 12.45 12.40 12.45 12.45 12.64 1,110,400 12.517 2.64%
2024-12-11 0 12.13 12.10 12.16 11.92 12.17 326,600 3,929,985 12.033 12.13 12.10 12.16 11.92 12.17 326,600 12.033 0.33%
2024-12-10 0 12.09 12.09 12.13 11.91 12.40 405,700 4,889,237 12.051 12.09 12.09 12.13 11.91 12.40 405,700 12.051 -2.50%
2024-12-09 0 12.40 12.32 12.38 12.22 12.41 166,100 2,048,701 12.334 12.40 12.32 12.38 12.22 12.41 166,100 12.334 1.47%
2024-12-06 0 12.22 12.21 12.28 12.00 12.27 1,922,900 23,447,278 12.194 12.22 12.21 12.28 12.00 12.27 1,922,900 12.194 -3.86%
2024-12-05 0 12.71 12.70 12.75 12.18 12.88 1,690,200 21,429,546 12.679 12.71 12.70 12.75 12.18 12.88 1,690,200 12.679 5.56%
2024-12-04 0 12.04 12.01 12.10 11.89 12.06 143,400 1,718,067 11.981 12.04 12.01 12.10 11.89 12.06 143,400 11.981 1.18%
2024-12-03 0 11.90 11.88 12.03 11.89 11.99 98,200 1,172,002 11.935 11.90 11.88 12.03 11.89 11.99 98,200 11.935 -0.50%
2024-12-02 0 11.96 11.92 12.18 11.94 12.21 162,500 1,961,186 12.069 11.96 11.92 12.18 11.94 12.21 162,500 12.069 0.17%
2024-11-29 0 11.94 11.90 12.05 11.88 12.07 91,200 1,095,133 12.008 11.94 11.90 12.05 11.88 12.07 91,200 12.008 0.51%
2024-11-28 0 11.88 11.83 11.93 11.87 12.03 193,500 2,317,070 11.975 11.88 11.83 11.93 11.87 12.03 193,500 11.975 1.54%
2024-11-27 0 11.70 11.64 11.70 11.48 11.70 444,500 5,116,949 11.512 11.70 11.64 11.70 11.48 11.70 444,500 11.512 0.00%
2024-11-26 0 11.70 11.61 11.72 11.66 11.83 382,790 4,495,600 11.744 11.70 11.61 11.72 11.66 11.83 382,790 11.744 -4.26%
2024-11-25 0 12.22 12.20 12.25 12.09 12.39 284,600 3,464,074 12.172 12.22 12.20 12.25 12.09 12.39 284,600 12.172 -1.45%
2024-11-22 0 12.40 12.40 12.44 12.21 12.45 353,800 4,371,958 12.357 12.40 12.40 12.44 12.21 12.45 353,800 12.357 2.14%
2024-11-21 0 12.14 12.13 12.18 11.79 12.23 234,300 2,825,698 12.060 12.14 12.13 12.18 11.79 12.23 234,300 12.060 4.66%
2024-11-20 0 11.60 11.62 11.70 11.46 11.60 264,200 3,040,227 11.507 11.60 11.62 11.70 11.46 11.60 264,200 11.507 1.05%
2024-11-19 0 11.48 11.46 11.66 11.31 11.50 81,200 928,349 11.433 11.48 11.46 11.66 11.31 11.50 81,200 11.433 0.35%
2024-11-18 0 11.44 11.46 11.50 11.15 11.51 168,700 1,925,241 11.412 11.44 11.46 11.50 11.15 11.51 168,700 11.412 4.57%
2024-11-15 0 10.94 10.94 11.05 10.91 11.06 161,500 1,772,021 10.972 10.94 10.94 11.05 10.91 11.06 161,500 10.972 -3.36%
2024-11-14 0 11.32 11.26 11.50 11.15 11.35 405,400 4,550,552 11.225 11.32 11.26 11.50 11.15 11.35 405,400 11.225 3.95%
2024-11-13 0 10.89 10.83 10.95 10.75 11.02 786,400 8,586,434 10.919 10.89 10.83 10.95 10.75 11.02 786,400 10.919 -2.24%
2024-11-12 0 11.14 11.10 11.18 10.87 11.22 711,800 7,900,014 11.099 11.14 11.10 11.18 10.87 11.22 711,800 11.099 9.86%
2024-11-11 0 10.14 10.14 10.20 9.960 10.20 1,202,400 12,195,973 10.143 10.14 10.14 10.20 9.960 10.20 1,202,400 10.143 6.85%
2024-11-08 0 9.490 9.430 9.490 9.330 9.540 201,100 1,910,164 9.4986 9.490 9.430 9.490 9.330 9.540 201,100 9.4986 1.77%
2024-11-07 0 9.325 9.300 9.325 9.275 9.480 269,700 2,526,915 9.3694 9.325 9.300 9.325 9.275 9.480 269,700 9.3694 2.08%
2024-11-06 0 9.135 9.130 9.180 8.850 9.380 1,021,600 9,353,591 9.1558 9.135 9.130 9.180 8.850 9.380 1,021,600 9.1558 6.59%
2024-11-05 0 8.570 8.570 8.580 8.420 8.550 105,900 898,199 8.4816 8.570 8.570 8.580 8.420 8.550 105,900 8.4816 0.41%
2024-11-04 0 8.535 8.530 8.620 8.535 8.630 206,500 1,770,312 8.5729 8.535 8.530 8.620 8.535 8.630 206,500 8.5729 -1.04%
2024-11-01 0 8.625 8.600 8.800 7.900 8.800 220,600 1,907,942 8.6489 8.625 8.600 8.800 7.900 8.800 220,600 8.6489 -4.22%
2024-10-31 0 9.005 9.000 9.010 8.985 9.035 44,500 400,214 8.9936 9.005 9.000 9.010 8.985 9.035 44,500 8.9936 0.22%
2024-10-30 0 8.985 8.985 9.040 8.950 9.050 383,700 3,466,641 9.0348 8.985 8.985 9.040 8.950 9.050 383,700 9.0348 1.53%
2024-10-29 0 8.850 8.830 8.860 8.590 8.890 394,200 3,472,021 8.8078 8.850 8.830 8.860 8.590 8.890 394,200 8.8078 4.06%
2024-10-28 0 8.505 8.500 8.545 8.400 8.540 153,600 1,297,856 8.4496 8.505 8.500 8.545 8.400 8.540 153,600 8.4496 1.43%
2024-10-25 0 8.385 8.395 8.400 8.380 8.480 147,000 1,240,539 8.4390 8.385 8.395 8.400 8.380 8.480 147,000 8.4390 0.54%
2024-10-24 0 8.340 8.340 8.400 8.340 8.395 91,600 766,545 8.3684 8.340 8.340 8.400 8.340 8.395 91,600 8.3684 0.36%
2024-10-23 0 8.310 8.310 8.320 8.310 8.385 764,600 6,369,860 8.3310 8.310 8.310 8.320 8.310 8.385 764,600 8.3310 -0.84%
2024-10-22 0 8.380 8.370 8.450 8.355 8.420 88,600 743,156 8.3878 8.380 8.370 8.450 8.355 8.420 88,600 8.3878 -1.59%
2024-10-21 0 8.515 8.500 8.515 8.500 8.625 180,200 1,544,324 8.5701 8.515 8.500 8.515 8.500 8.625 180,200 8.5701 0.89%
2024-10-18 0 8.440 8.000 8.440 8.380 8.475 193,800 1,635,610 8.4397 8.440 8.000 8.440 8.380 8.475 193,800 8.4397 0.90%
2024-10-17 0 8.365 8.365 8.395 8.340 8.435 675,700 5,655,461 8.3698 8.365 8.365 8.395 8.340 8.435 675,700 8.3698 0.66%
2024-10-16 0 8.310 8.000 8.380 8.210 8.415 161,300 1,344,795 8.3372 8.310 8.000 8.380 8.210 8.415 161,300 8.3372 1.84%
2024-10-15 0 8.160 8.150 8.175 8.100 8.190 119,100 971,346 8.1557 8.160 8.150 8.175 8.100 8.190 119,100 8.1557 1.75%
2024-10-14 0 8.020 8.020 8.045 7.770 8.000 246,300 1,935,389 7.8579 8.020 8.020 8.045 7.770 8.000 246,300 7.8579 5.87%
2024-10-10 0 7.575 7.560 7.585 7.520 7.600 116,700 881,118 7.5503 7.575 7.560 7.585 7.520 7.600 116,700 7.5503 -2.01%
2024-10-09 0 7.730 7.730 7.780 7.730 7.780 49,300 381,881 7.7461 7.730 7.730 7.780 7.730 7.780 49,300 7.7461 -0.06%
2024-10-08 0 7.735 7.700 7.780 7.715 7.900 86,300 670,711 7.7719 7.735 7.700 7.780 7.715 7.900 86,300 7.7719 -2.09%
2024-10-07 0 7.900 7.870 7.910 7.880 7.955 641,402 5,076,268 7.9143 7.900 7.870 7.910 7.880 7.955 641,402 7.9143 3.61%
2024-10-04 0 7.625 7.625 8.200 7.570 7.650 72,300 548,597 7.5878 7.625 7.625 8.200 7.570 7.650 72,300 7.5878 0.79%
2024-10-03 0 7.565 7.560 7.570 7.565 7.680 150,200 1,138,889 7.5825 7.565 7.560 7.570 7.565 7.680 150,200 7.5825 -1.50%
2024-10-02 0 7.680 7.700 7.770 7.620 7.750 380,200 2,904,144 7.6385 7.680 7.700 7.770 7.620 7.750 380,200 7.6385 -4.18%
2024-09-30 0 8.015 8.015 8.100 8.000 8.150 226,400 1,821,975 8.0476 8.015 8.015 8.100 8.000 8.150 226,400 8.0476 -1.66%
2024-09-27 0 8.150 8.145 8.150 8.020 8.155 483,000 3,922,222 8.1205 8.150 8.145 8.150 8.020 8.155 483,000 8.1205 2.71%
2024-09-26 0 7.935 7.885 7.950 7.820 7.950 681,900 5,403,016 7.9235 7.935 7.885 7.950 7.820 7.950 681,900 7.9235 -0.19%
2024-09-25 0 7.950 7.850 8.005 7.940 8.070 164,200 1,310,218 7.9794 7.950 7.850 8.005 7.940 8.070 164,200 7.9794 0.51%
2024-09-24 0 7.910 7.850 7.930 7.825 7.910 129,800 1,019,585 7.8550 7.910 7.850 7.930 7.825 7.910 129,800 7.8550 0.00%
2024-09-23 0 7.910 7.900 7.930 7.900 8.055 74,600 593,965 7.9620 7.910 7.900 7.930 7.900 8.055 74,600 7.9620 0.00%
2024-09-20 0 7.910 7.910 7.940 7.860 7.975 572,100 4,519,397 7.8997 7.910 7.910 7.940 7.860 7.975 572,100 7.8997 2.13%
2024-09-19 0 7.745 7.650 7.775 7.680 7.770 248,300 1,918,607 7.7270 7.745 7.650 7.775 7.680 7.770 248,300 7.7270 5.88%
2024-09-17 0 7.315 7.305 7.670 7.225 7.315 20,700 150,636 7.2771 7.315 7.305 7.670 7.225 7.315 20,700 7.2771 -0.48%
2024-09-16 0 7.350 7.350 7.415 7.260 7.345 156,900 1,146,376 7.3064 7.350 7.350 7.415 7.260 7.345 156,900 7.3064 1.24%
2024-09-13 0 7.260 7.235 7.300 7.225 7.260 99,300 718,936 7.2400 7.260 7.235 7.300 7.225 7.260 99,300 7.2400 0.00%
2024-09-12 0 7.260 7.250 7.670 7.205 7.280 112,200 813,494 7.2504 7.260 7.250 7.670 7.205 7.280 112,200 7.2504 2.61%
2024-09-11 0 7.075 7.060 7.205 7.015 7.205 1,260,800 8,896,868 7.0565 7.075 7.060 7.205 7.015 7.205 1,260,800 7.0565 -0.84%
2024-09-10 0 7.135 7.100 7.160 7.095 7.150 545,800 3,893,542 7.1336 7.135 7.100 7.160 7.095 7.150 545,800 7.1336 3.56%
2024-09-09 0 6.890 6.850 7.000 6.840 7.000 259,600 1,790,056 6.8954 6.890 6.850 7.000 6.840 7.000 259,600 6.8954 -3.50%
2024-09-05 0 7.140 7.090 7.260 7.085 7.275 26,500 189,647 7.1565 7.140 7.090 7.260 7.085 7.275 26,500 7.1565 0.49%
2024-09-04 0 7.105 7.105 7.115 7.030 7.115 184,400 1,306,591 7.0856 7.105 7.105 7.115 7.030 7.115 184,400 7.0856 -3.79%
2024-09-03 0 7.385 7.350 7.425 7.370 7.445 66,400 492,128 7.4116 7.385 7.350 7.425 7.370 7.445 66,400 7.4116 2.78%
2024-09-02 0 7.185 7.180 7.680 7.170 7.420 158,500 1,141,796 7.2038 7.185 7.180 7.680 7.170 7.420 158,500 7.2038 -3.30%
2024-08-30 0 7.430 7.415 7.495 7.360 7.430 79,100 583,639 7.3785 7.430 7.415 7.495 7.360 7.430 79,100 7.3785 -0.60%
2024-08-29 0 7.475 7.400 7.680 7.350 7.485 22,000 163,457 7.4299 7.475 7.400 7.680 7.350 7.485 22,000 7.4299 1.70%
2024-08-28 0 7.350 7.330 8.020 7.350 7.455 201,700 1,495,591 7.4149 7.350 7.330 8.020 7.350 7.455 201,700 7.4149 -6.49%
2024-08-27 0 7.860 7.840 7.910 7.845 7.910 34,800 274,230 7.8802 7.860 7.840 7.910 7.845 7.910 34,800 7.8802 -1.44%
2024-08-26 0 7.975 7.900 7.975 7.800 8.025 240,200 1,922,909 8.0054 7.975 7.900 7.975 7.800 8.025 240,200 8.0054 4.32%
2024-08-23 0 7.645 7.650 7.700 7.585 7.670 97,500 742,615 7.6166 7.645 7.650 7.700 7.585 7.670 97,500 7.6166 0.20%
2024-08-22 0 7.630 7.600 7.670 7.495 7.630 87,400 661,957 7.5739 7.630 7.600 7.670 7.495 7.630 87,400 7.5739 2.14%
2024-08-21 0 7.470 7.470 7.770 7.385 7.480 40,500 301,055 7.4335 7.470 7.470 7.770 7.385 7.480 40,500 7.4335 -2.10%
2024-08-20 0 7.630 7.580 7.650 7.545 7.650 111,000 845,127 7.6138 7.630 7.580 7.650 7.545 7.650 111,000 7.6138 4.09%
2024-08-19 0 7.330 7.315 7.650 7.310 7.350 51,600 378,340 7.3322 7.330 7.315 7.650 7.310 7.350 51,600 7.3322 0.07%
2024-08-16 0 7.325 7.300 7.330 7.170 7.345 175,490 1,278,407 7.2848 7.325 7.300 7.330 7.170 7.345 175,490 7.2848 0.76%
2024-08-15 0 7.270 7.275 7.650 7.245 7.380 54,600 398,035 7.2900 7.270 7.275 7.650 7.245 7.380 54,600 7.2900 -4.47%
2024-08-14 0 7.610 7.610 7.640 7.575 7.660 98,800 751,561 7.6069 7.610 7.610 7.640 7.575 7.660 98,800 7.6069 2.56%
2024-08-13 0 7.420 7.410 7.450 7.395 7.475 71,434 531,368 7.4386 7.420 7.410 7.450 7.395 7.475 71,434 7.4386 1.23%
2024-08-12 0 7.330 7.330 7.700 7.230 7.355 89,800 657,834 7.3255 7.330 7.330 7.700 7.230 7.355 89,800 7.3255 -3.81%
2024-08-09 0 7.620 7.500 7.645 7.605 7.705 251,700 1,932,121 7.6763 7.620 7.500 7.645 7.605 7.705 251,700 7.6763 6.50%
2024-08-08 0 7.155 7.090 7.270 6.960 7.210 1,064,900 7,571,107 7.1097 7.155 7.090 7.270 6.960 7.210 1,064,900 7.1097 0.14%
2024-08-07 0 7.145 7.120 7.160 7.050 7.170 197,000 1,402,394 7.1188 7.145 7.120 7.160 7.050 7.170 197,000 7.1188 1.56%
2024-08-06 0 7.035 7.010 7.085 6.940 7.100 661,900 4,618,584 6.9778 7.035 7.010 7.085 6.940 7.100 661,900 6.9778 6.51%
2024-08-05 0 6.605 6.550 6.755 6.200 7.270 3,969,000 26,233,515 6.6096 6.605 6.550 6.755 6.200 7.270 3,969,000 6.6096 -17.95%
2024-08-02 0 8.050 8.030 8.800 7.995 8.140 232,000 1,876,966 8.0904 8.050 8.030 8.800 7.995 8.140 232,000 8.0904 -0.25%
2024-08-01 0 8.070 8.070 8.800 7.990 8.200 288,600 2,320,601 8.0409 8.070 8.070 8.800 7.990 8.200 288,600 8.0409 -2.77%
2024-07-31 0 8.300 8.250 8.800 8.230 8.345 651,100 5,403,834 8.2995 8.300 8.250 8.800 8.230 8.345 651,100 8.2995 -1.19%
2024-07-30 0 8.400 8.380 8.400 8.285 8.410 404,500 3,370,242 8.3319 8.400 8.380 8.400 8.285 8.410 404,500 8.3319 -3.67%
2024-07-29 0 8.720 8.710 8.720 8.590 8.750 387,600 3,370,272 8.6952 8.720 8.710 8.720 8.590 8.750 387,600 8.6952 3.93%
2024-07-26 0 8.390 8.380 8.440 8.295 8.450 359,900 3,023,228 8.4002 8.390 8.380 8.440 8.295 8.450 359,900 8.4002 4.48%
2024-07-25 0 8.030 8.030 8.160 8.000 8.220 948,000 7,633,360 8.0521 8.030 8.030 8.160 8.000 8.220 948,000 8.0521 -3.08%
2024-07-24 0 8.285 8.290 8.300 8.215 8.300 200,600 1,656,055 8.2555 8.285 8.290 8.300 8.215 8.300 200,600 8.2555 -0.66%
2024-07-23 0 8.340 8.340 8.350 8.330 8.495 630,300 5,298,572 8.4064 8.340 8.340 8.350 8.330 8.495 630,300 8.4064 -1.13%
2024-07-22 0 8.435 8.430 8.435 8.400 8.550 794,600 6,764,617 8.5132 8.435 8.430 8.435 8.400 8.550 794,600 8.5132 5.64%
2024-07-19 0 7.985 7.975 8.000 7.965 8.070 165,600 1,328,592 8.0229 7.985 7.975 8.000 7.965 8.070 165,600 8.0229 -1.54%
2024-07-18 0 8.110 8.100 8.115 8.050 8.145 617,800 4,999,733 8.0928 8.110 8.100 8.115 8.050 8.145 617,800 8.0928 -0.98%
2024-07-17 0 8.190 8.180 8.190 8.190 8.275 625,400 5,154,317 8.2416 8.190 8.180 8.190 8.190 8.275 625,400 8.2416 3.87%
2024-07-16 0 7.885 7.855 7.950 7.870 8.130 424,600 3,426,659 8.0703 7.885 7.855 7.950 7.870 8.130 424,600 8.0703 0.06%
2024-07-15 0 7.880 7.875 7.950 7.675 7.900 786,700 6,142,585 7.8080 7.880 7.875 7.950 7.675 7.900 786,700 7.8080 10.29%
2024-07-12 0 7.145 7.140 7.185 7.110 7.200 429,300 3,076,202 7.1656 7.145 7.140 7.185 7.110 7.200 429,300 7.1656 -2.19%
2024-07-11 0 7.305 7.300 7.980 7.160 7.410 663,600 4,810,170 7.2486 7.305 7.300 7.980 7.160 7.410 663,600 7.2486 -1.42%
2024-07-10 0 7.410 7.400 7.410 7.230 7.445 444,862 3,291,065 7.3979 7.410 7.400 7.410 7.230 7.445 444,862 7.3979 3.56%
2024-07-09 0 7.155 7.130 7.185 7.070 7.225 179,800 1,281,319 7.1264 7.155 7.130 7.185 7.070 7.225 179,800 7.1264 2.21%
2024-07-08 0 7.000 6.990 7.010 6.835 7.010 568,700 3,931,837 6.9137 7.000 6.990 7.010 6.835 7.010 568,700 6.9137 2.41%
2024-07-05 0 6.835 6.830 6.900 6.755 7.265 2,373,900 16,448,390 6.9288 6.835 6.830 6.900 6.755 7.265 2,373,900 6.9288 -6.05%
2024-07-04 0 7.275 7.270 7.420 7.255 7.560 1,299,300 9,555,698 7.3545 7.275 7.270 7.420 7.255 7.560 1,299,300 7.3545 -4.65%
2024-07-03 0 7.630 7.620 9.000 7.600 7.850 512,300 3,948,547 7.7075 7.630 7.620 9.000 7.600 7.850 512,300 7.7075 -2.80%
2024-07-02 0 7.850 7.800 7.900 7.840 7.940 454,700 3,587,426 7.8897 7.850 7.800 7.900 7.840 7.940 454,700 7.8897 2.15%
2024-06-28 0 7.685 7.680 7.885 7.685 7.790 114,600 886,443 7.7351 7.685 7.680 7.885 7.685 7.790 114,600 7.7351 0.79%
2024-06-27 0 7.625 7.620 7.765 7.610 7.725 203,600 1,554,657 7.6358 7.625 7.620 7.765 7.610 7.725 203,600 7.6358 -1.42%
2024-06-26 0 7.735 7.730 7.900 7.725 7.835 312,200 2,431,520 7.7883 7.735 7.730 7.900 7.725 7.835 312,200 7.7883 1.71%
2024-06-25 0 7.605 7.600 9.000 7.560 7.720 637,400 4,847,406 7.6050 7.605 7.600 9.000 7.560 7.720 637,400 7.6050 -2.87%
2024-06-24 0 7.830 7.825 7.830 7.795 8.000 475,900 3,747,006 7.8735 7.830 7.825 7.830 7.795 8.000 475,900 7.8735 -2.67%
2024-06-21 0 8.045 8.000 9.000 8.050 8.260 294,500 2,388,484 8.1103 8.045 8.000 9.000 8.050 8.260 294,500 8.1103 -2.60%
2024-06-20 0 8.260 8.245 8.275 8.150 8.260 445,000 3,652,879 8.2087 8.260 8.245 8.275 8.150 8.260 445,000 8.2087 0.73%
2024-06-19 0 8.200 8.200 9.000 8.130 8.235 733,300 5,996,420 8.1773 8.200 8.200 9.000 8.130 8.235 733,300 8.1773 -0.24%
2024-06-18 0 8.220 8.220 8.235 8.100 8.260 782,100 6,414,516 8.2017 8.220 8.220 8.235 8.100 8.260 782,100 8.2017 -0.96%
2024-06-17 0 8.300 8.265 9.000 8.265 8.385 711,300 5,904,666 8.3012 8.300 8.265 9.000 8.265 8.385 711,300 8.3012 -1.01%
2024-06-14 0 8.385 8.380 8.990 8.330 8.500 145,100 1,212,263 8.3547 8.385 8.380 8.990 8.330 8.500 145,100 8.3547 -1.29%
2024-06-13 0 8.495 8.475 8.560 8.400 8.545 311,100 2,638,091 8.4799 8.495 8.475 8.560 8.400 8.545 311,100 8.4799 0.53%
2024-06-12 0 8.450 8.445 8.560 8.380 8.470 558,200 4,712,893 8.4430 8.450 8.445 8.560 8.380 8.470 558,200 8.4430 -0.24%
2024-06-11 0 8.470 8.470 8.515 8.430 8.900 1,927,200 16,406,373 8.5131 8.470 8.470 8.515 8.430 8.900 1,927,200 8.5131 -5.26%
2024-06-07 0 8.940 8.940 8.965 8.875 8.970 918,900 8,207,923 8.9323 8.940 8.940 8.965 8.875 8.970 918,900 8.9323 0.17%
2024-06-06 0 8.925 8.910 8.955 8.880 8.970 749,800 6,686,962 8.9183 8.925 8.910 8.955 8.880 8.970 749,800 8.9183 -0.17%
2024-06-05 0 8.940 8.915 9.000 8.865 8.945 288,600 2,571,891 8.9116 8.940 8.915 9.000 8.865 8.945 288,600 8.9116 3.23%
2024-06-04 0 8.660 8.675 9.000 8.635 8.695 340,500 2,948,504 8.6593 8.660 8.675 9.000 8.635 8.695 340,500 8.6593 0.12%
2024-06-03 0 8.650 8.630 8.650 8.570 8.670 140,000 1,206,652 8.6189 8.650 8.630 8.650 8.570 8.670 140,000 8.6189 1.11%
2024-05-31 0 8.555 8.555 8.585 8.555 8.600 202,000 1,732,966 8.5790 8.555 8.555 8.585 8.555 8.600 202,000 8.5790 0.71%
2024-05-30 0 8.495 8.480 8.540 8.475 8.555 279,500 2,378,835 8.5110 8.495 8.480 8.540 8.475 8.555 279,500 8.5110 -0.47%
2024-05-29 0 8.535 8.500 8.570 8.545 8.630 289,900 2,497,062 8.6135 8.535 8.500 8.570 8.545 8.630 289,900 8.6135 0.65%
2024-05-28 0 8.480 8.480 8.750 8.480 8.710 371,700 3,169,911 8.5281 8.480 8.480 8.750 8.480 8.710 371,700 8.5281 -1.51%
2024-05-27 0 8.610 8.550 8.695 8.580 8.705 251,800 2,177,355 8.6472 8.610 8.550 8.695 8.580 8.705 251,800 8.6472 2.44%
2024-05-24 0 8.405 8.405 8.515 8.385 8.600 809,500 6,846,791 8.4580 8.405 8.405 8.515 8.385 8.600 809,500 8.4580 -3.61%
2024-05-23 0 8.720 8.720 9.000 8.680 8.740 145,400 1,265,077 8.7007 8.720 8.720 9.000 8.680 8.740 145,400 8.7007 -0.23%
2024-05-22 0 8.740 8.725 8.760 8.710 8.875 236,700 2,074,698 8.7651 8.740 8.725 8.760 8.710 8.875 236,700 8.7651 -1.58%
2024-05-21 0 8.880 8.880 8.930 8.840 8.940 711,700 6,331,485 8.8963 8.880 8.880 8.930 8.840 8.940 711,700 8.8963 5.97%
2024-05-20 0 8.380 8.360 8.395 8.280 8.425 648,600 5,427,909 8.3687 8.380 8.360 8.395 8.280 8.425 648,600 8.3687 0.96%
2024-05-17 0 8.300 8.300 9.000 8.150 8.325 325,900 2,681,054 8.2266 8.300 8.300 9.000 8.150 8.325 325,900 8.2266 0.12%
2024-05-16 0 8.290 8.270 8.290 8.240 8.310 725,100 5,995,316 8.2683 8.290 8.270 8.290 8.240 8.310 725,100 8.2683 6.90%
2024-05-14 0 7.755 7.750 7.870 7.700 7.900 242,400 1,890,808 7.8004 7.755 7.750 7.870 7.700 7.900 242,400 7.8004 -0.70%
2024-05-13 0 7.810 7.730 8.100 7.615 7.810 661,600 5,076,805 7.6735 7.810 7.730 8.100 7.615 7.810 661,600 7.6735 -1.26%
2024-05-10 0 7.910 7.900 8.100 7.850 7.940 188,300 1,483,361 7.8776 7.910 7.900 8.100 7.850 7.940 188,300 7.8776 3.20%
2024-05-09 0 7.665 7.665 7.685 7.660 7.730 1,182,000 9,101,481 7.7001 7.665 7.665 7.685 7.660 7.730 1,182,000 7.7001 -1.67%
2024-05-08 0 7.795 7.780 8.830 7.780 7.980 318,300 2,493,485 7.8338 7.795 7.780 8.830 7.780 7.980 318,300 7.8338 -2.32%
2024-05-07 0 7.980 7.980 8.375 7.890 8.020 2,317,400 18,456,237 7.9642 7.980 7.980 8.375 7.890 8.020 2,317,400 7.9642 -1.42%
2024-05-06 0 8.095 8.080 8.100 8.000 8.100 1,656,300 13,331,711 8.0491 8.095 8.080 8.100 8.000 8.100 1,656,300 8.0491 8.73%
2024-05-03 0 7.445 7.445 7.465 7.430 7.540 2,728,300 20,431,491 7.4887 7.445 7.445 7.465 7.430 7.540 2,728,300 7.4887 2.48%
2024-05-02 0 7.265 7.250 7.850 7.065 7.850 2,799,500 20,267,977 7.2399 7.265 7.250 7.850 7.065 7.850 2,799,500 7.2399 -8.62%
2024-04-30 0 7.950 7.940 8.000 7.950 8.165 2,231,100 17,890,776 8.0188 7.950 7.940 8.000 7.950 8.165 2,231,100 8.0188

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top