Harvest Bitcoin Spot ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09439 | 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 | 1.386 | - | - | - | - | 0 | 0 | - | 1.386 | - | - | - | - | 0 | - | 0.87% |
| 2025-12-30 | 0 | 1.374 | - | - | 1.374 | 1.376 | 3,000 | 4,127 | 1.3757 | 1.374 | - | - | 1.374 | 1.376 | 3,000 | 1.3757 | -2.69% |
| 2025-12-29 | 0 | 1.412 | - | - | 1.414 | 1.420 | 58,400 | 82,661 | 1.4154 | 1.412 | - | - | 1.414 | 1.420 | 58,400 | 1.4154 | 2.47% |
| 2025-12-24 | 0 | 1.378 | - | - | - | - | 0 | 0 | - | 1.378 | - | - | - | - | 0 | - | -0.14% |
| 2025-12-23 | 0 | 1.380 | - | - | - | - | 0 | 0 | - | 1.380 | - | - | - | - | 0 | - | -1.43% |
| 2025-12-22 | 0 | 1.400 | - | - | - | - | 0 | 0 | - | 1.400 | - | - | - | - | 0 | - | 1.45% |
| 2025-12-19 | 0 | 1.380 | - | - | 1.344 | 1.374 | 40,000 | 54,879 | 1.3720 | 1.380 | - | - | 1.344 | 1.374 | 40,000 | 1.3720 | 0.88% |
| 2025-12-18 | 0 | 1.368 | - | - | 1.366 | 1.368 | 45,100 | 61,616 | 1.3662 | 1.368 | - | - | 1.366 | 1.368 | 45,100 | 1.3662 | 0.00% |
| 2025-12-17 | 0 | 1.368 | - | - | - | - | 0 | 0 | - | 1.368 | - | - | - | - | 0 | - | 0.74% |
| 2025-12-16 | 0 | 1.358 | - | - | - | - | 0 | 0 | - | 1.358 | - | - | - | - | 0 | - | -4.23% |
| 2025-12-15 | 0 | 1.418 | - | - | - | - | 0 | 0 | - | 1.418 | - | - | - | - | 0 | - | -2.34% |
| 2025-12-12 | 0 | 1.452 | - | - | - | - | 0 | 0 | - | 1.452 | - | - | - | - | 0 | - | 1.82% |
| 2025-12-11 | 0 | 1.426 | - | - | - | - | 0 | 0 | - | 1.426 | - | - | - | - | 0 | - | -2.19% |
| 2025-12-10 | 0 | 1.458 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 1.96% |
| 2025-12-09 | 0 | 1.430 | 1.422 | 1.430 | - | - | 0 | 0 | - | 1.430 | 1.422 | 1.430 | - | - | 0 | - | -1.11% |
| 2025-12-08 | 0 | 1.446 | - | - | - | - | 0 | 0 | - | 1.446 | - | - | - | - | 0 | - | -0.82% |
| 2025-12-05 | 0 | 1.458 | 1.448 | 1.456 | - | - | 0 | 0 | - | 1.458 | 1.448 | 1.456 | - | - | 0 | - | -0.68% |
| 2025-12-04 | 0 | 1.468 | 1.468 | 1.476 | - | - | 0 | 0 | - | 1.468 | 1.468 | 1.476 | - | - | 0 | - | 0.41% |
| 2025-12-03 | 0 | 1.462 | - | - | - | - | 0 | 0 | - | 1.462 | - | - | - | - | 0 | - | 6.87% |
| 2025-12-02 | 0 | 1.368 | 1.368 | 1.374 | - | - | 0 | 0 | - | 1.368 | 1.368 | 1.374 | - | - | 0 | - | 0.29% |
| 2025-12-01 | 0 | 1.364 | 1.360 | 1.366 | 1.364 | 1.364 | 20,000 | 27,280 | 1.3640 | 1.364 | 1.360 | 1.366 | 1.364 | 1.364 | 20,000 | 1.3640 | -5.01% |
| 2025-11-28 | 0 | 1.436 | 1.432 | 1.440 | 1.436 | 1.436 | 26,900 | 38,628 | 1.4360 | 1.436 | 1.432 | 1.440 | 1.436 | 1.436 | 26,900 | 1.4360 | -0.28% |
| 2025-11-27 | 0 | 1.440 | 1.438 | 1.446 | - | - | 0 | 0 | - | 1.440 | 1.438 | 1.446 | - | - | 0 | - | 4.05% |
| 2025-11-26 | 0 | 1.384 | 1.382 | 1.388 | - | - | 0 | 0 | - | 1.384 | 1.382 | 1.388 | - | - | 0 | - | 0.58% |
| 2025-11-25 | 0 | 1.376 | 1.376 | 1.382 | - | - | 0 | 0 | - | 1.376 | 1.376 | 1.382 | - | - | 0 | - | 0.15% |
| 2025-11-24 | 0 | 1.374 | 1.370 | 1.376 | 1.374 | 1.374 | 2,200 | 3,022 | 1.3736 | 1.374 | 1.370 | 1.376 | 1.374 | 1.374 | 2,200 | 1.3736 | 3.62% |
| 2025-11-21 | 0 | 1.326 | - | - | 1.326 | 1.352 | 135,600 | 181,248 | 1.3366 | 1.326 | - | - | 1.326 | 1.352 | 135,600 | 1.3366 | -8.55% |
| 2025-11-20 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 1.450 | - | - | - | - | 0 | - | 0.42% |
| 2025-11-19 | 0 | 1.444 | 1.444 | 1.452 | - | - | 0 | 0 | - | 1.444 | 1.444 | 1.452 | - | - | 0 | - | 1.12% |
| 2025-11-18 | 0 | 1.428 | - | - | - | - | 0 | 0 | - | 1.428 | - | - | - | - | 0 | - | -5.56% |
| 2025-11-17 | 0 | 1.512 | 1.504 | 1.512 | - | - | 0 | 0 | - | 1.512 | 1.504 | 1.512 | - | - | 0 | - | -1.43% |
| 2025-11-14 | 0 | 1.534 | 1.528 | 1.536 | - | - | 0 | 0 | - | 1.534 | 1.528 | 1.536 | - | - | 0 | - | -5.89% |
| 2025-11-13 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 1.630 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 1.630 | 1.622 | 1.630 | - | - | 0 | 0 | - | 1.630 | 1.622 | 1.630 | - | - | 0 | - | -1.57% |
| 2025-11-11 | 0 | 1.656 | - | - | 1.674 | 1.674 | 30,000 | 50,220 | 1.6740 | 1.656 | - | - | 1.674 | 1.674 | 30,000 | 1.6740 | -1.08% |
| 2025-11-10 | 0 | 1.674 | 1.674 | 1.682 | - | - | 0 | 0 | - | 1.674 | 1.674 | 1.682 | - | - | 0 | - | 3.85% |
| 2025-11-07 | 0 | 1.612 | 1.604 | 1.612 | - | - | 0 | 0 | - | 1.612 | 1.604 | 1.612 | - | - | 0 | - | -0.74% |
| 2025-11-06 | 0 | 1.624 | 1.624 | 1.632 | - | - | 0 | 0 | - | 1.624 | 1.624 | 1.632 | - | - | 0 | - | 1.00% |
| 2025-11-05 | 0 | 1.608 | - | - | 1.608 | 1.608 | 2,000 | 3,216 | 1.6080 | 1.608 | - | - | 1.608 | 1.608 | 2,000 | 1.6080 | -2.66% |
| 2025-11-04 | 0 | 1.652 | - | - | 1.684 | 1.684 | 2,300 | 3,873 | 1.6839 | 1.652 | - | - | 1.684 | 1.684 | 2,300 | 1.6839 | -2.71% |
| 2025-11-03 | 0 | 1.698 | 1.690 | 1.698 | - | - | 0 | 0 | - | 1.698 | 1.690 | 1.698 | - | - | 0 | - | -1.74% |
| 2025-10-31 | 0 | 1.728 | 1.724 | 1.732 | - | - | 0 | 0 | - | 1.728 | 1.724 | 1.732 | - | - | 0 | - | -1.82% |
| 2025-10-30 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 1.760 | - | - | - | - | 0 | - | -2.44% |
| 2025-10-28 | 0 | 1.804 | 1.796 | 1.804 | - | - | 0 | 0 | - | 1.804 | 1.796 | 1.804 | - | - | 0 | - | -0.88% |
| 2025-10-27 | 0 | 1.820 | 1.818 | 1.828 | - | - | 0 | 0 | - | 1.820 | 1.818 | 1.828 | - | - | 0 | - | 4.12% |
| 2025-10-24 | 0 | 1.748 | 1.748 | 1.754 | - | - | 0 | 0 | - | 1.748 | 1.748 | 1.754 | - | - | 0 | - | 1.63% |
| 2025-10-23 | 0 | 1.720 | 1.718 | 1.726 | - | - | 0 | 0 | - | 1.720 | 1.718 | 1.726 | - | - | 0 | - | 0.58% |
| 2025-10-22 | 0 | 1.710 | 1.702 | 1.710 | - | - | 0 | 0 | - | 1.710 | 1.702 | 1.710 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 1.710 | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | -2.29% |
| 2025-10-20 | 0 | 1.750 | 1.750 | 1.758 | 1.736 | 1.736 | 5,800 | 10,068 | 1.7359 | 1.750 | 1.750 | 1.758 | 1.736 | 1.736 | 5,800 | 1.7359 | 4.92% |
| 2025-10-17 | 0 | 1.668 | 1.662 | 1.670 | - | - | 0 | 0 | - | 1.668 | 1.662 | 1.670 | - | - | 0 | - | -4.58% |
| 2025-10-16 | 0 | 1.748 | - | - | - | - | 0 | 0 | - | 1.748 | - | - | - | - | 0 | - | -1.35% |
| 2025-10-15 | 0 | 1.772 | - | - | - | - | 0 | 0 | - | 1.772 | - | - | - | - | 0 | - | 0.34% |
| 2025-10-14 | 0 | 1.766 | 1.760 | 1.768 | - | - | 0 | 0 | - | 1.766 | 1.760 | 1.768 | - | - | 0 | - | -3.29% |
| 2025-10-13 | 0 | 1.826 | 1.816 | 1.826 | - | - | 0 | 0 | - | 1.826 | 1.816 | 1.826 | - | - | 0 | - | -4.70% |
| 2025-10-10 | 0 | 1.916 | 1.910 | 1.920 | - | - | 0 | 0 | - | 1.916 | 1.910 | 1.920 | - | - | 0 | - | -0.42% |
| 2025-10-09 | 0 | 1.924 | 1.922 | 1.932 | - | - | 0 | 0 | - | 1.924 | 1.922 | 1.932 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 1.924 | 1.918 | 1.928 | 1.924 | 1.924 | 100 | 192 | 1.9200 | 1.924 | 1.918 | 1.928 | 1.924 | 1.924 | 100 | 1.9200 | -1.13% |
| 2025-10-06 | 0 | 1.946 | - | - | - | - | 0 | 0 | - | 1.946 | - | - | - | - | 0 | - | 2.53% |
| 2025-10-03 | 0 | 1.898 | 1.888 | 1.898 | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 1.898 | 1.888 | 1.898 | 1.900 | 1.900 | 30,000 | 1.9000 | 1.61% |
| 2025-10-02 | 0 | 1.868 | 1.864 | 1.874 | - | - | 0 | 0 | - | 1.868 | 1.864 | 1.874 | - | - | 0 | - | 4.24% |
| 2025-09-30 | 0 | 1.792 | 1.788 | 1.796 | - | - | 0 | 0 | - | 1.792 | 1.788 | 1.796 | - | - | 0 | - | 1.82% |
| 2025-09-29 | 0 | 1.760 | 1.762 | 1.770 | - | - | 0 | 0 | - | 1.760 | 1.762 | 1.770 | - | - | 0 | - | 1.73% |
| 2025-09-26 | 0 | 1.730 | - | - | 1.730 | 1.730 | 37,700 | 65,221 | 1.7300 | 1.730 | - | - | 1.730 | 1.730 | 37,700 | 1.7300 | -1.82% |
| 2025-09-25 | 0 | 1.762 | 1.758 | 1.766 | 1.760 | 1.776 | 31,000 | 54,589 | 1.7609 | 1.762 | 1.758 | 1.766 | 1.760 | 1.776 | 31,000 | 1.7609 | -0.68% |
| 2025-09-24 | 0 | 1.774 | 1.772 | 1.780 | 1.770 | 1.770 | 11,200 | 19,824 | 1.7700 | 1.774 | 1.772 | 1.780 | 1.770 | 1.770 | 11,200 | 1.7700 | -0.34% |
| 2025-09-23 | 0 | 1.780 | 1.778 | 1.786 | - | - | 0 | 0 | - | 1.780 | 1.778 | 1.786 | - | - | 0 | - | 0.11% |
| 2025-09-22 | 0 | 1.778 | 1.772 | 1.780 | 1.764 | 1.808 | 560,700 | 997,434 | 1.7789 | 1.778 | 1.772 | 1.780 | 1.764 | 1.808 | 560,700 | 1.7789 | -3.47% |
| 2025-09-19 | 0 | 1.842 | 1.838 | 1.844 | 1.840 | 1.852 | 291,900 | 538,652 | 1.8453 | 1.842 | 1.838 | 1.844 | 1.840 | 1.852 | 291,900 | 1.8453 | -0.11% |
| 2025-09-18 | 0 | 1.844 | - | - | 1.840 | 1.856 | 199,200 | 367,838 | 1.8466 | 1.844 | - | - | 1.840 | 1.856 | 199,200 | 1.8466 | -0.11% |
| 2025-09-17 | 0 | 1.846 | 1.840 | 1.846 | 1.838 | 1.850 | 233,600 | 431,382 | 1.8467 | 1.846 | 1.840 | 1.846 | 1.838 | 1.850 | 233,600 | 1.8467 | 0.87% |
| 2025-09-16 | 0 | 1.830 | - | - | 1.818 | 1.830 | 94,500 | 172,661 | 1.8271 | 1.830 | - | - | 1.818 | 1.830 | 94,500 | 1.8271 | -0.22% |
| 2025-09-15 | 0 | 1.834 | 1.826 | 1.836 | 1.840 | 1.840 | 900 | 1,656 | 1.8400 | 1.834 | 1.826 | 1.836 | 1.840 | 1.840 | 900 | 1.8400 | 0.55% |
| 2025-09-12 | 0 | 1.824 | 1.812 | 1.822 | 1.828 | 1.830 | 11,300 | 20,657 | 1.8281 | 1.824 | 1.812 | 1.822 | 1.828 | 1.830 | 11,300 | 1.8281 | 1.33% |
| 2025-09-11 | 0 | 1.800 | 1.798 | 1.808 | 1.800 | 1.812 | 43,700 | 78,674 | 1.8003 | 1.800 | 1.798 | 1.808 | 1.800 | 1.812 | 43,700 | 1.8003 | 1.01% |
| 2025-09-10 | 0 | 1.782 | - | - | - | - | 0 | 0 | - | 1.782 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 1.782 | 1.780 | 1.788 | 1.756 | 1.760 | 50,000 | 87,920 | 1.7584 | 1.782 | 1.780 | 1.788 | 1.756 | 1.760 | 50,000 | 1.7584 | 1.14% |
| 2025-09-08 | 0 | 1.762 | 1.754 | 1.762 | - | - | 0 | 0 | - | 1.762 | 1.754 | 1.762 | - | - | 0 | - | -1.12% |
| 2025-09-05 | 0 | 1.782 | 1.782 | 1.790 | 1.762 | 1.770 | 32,800 | 57,976 | 1.7676 | 1.782 | 1.782 | 1.790 | 1.762 | 1.770 | 32,800 | 1.7676 | 1.71% |
| 2025-09-04 | 0 | 1.752 | 1.744 | 1.752 | 1.760 | 1.768 | 16,000 | 28,240 | 1.7650 | 1.752 | 1.744 | 1.752 | 1.760 | 1.768 | 16,000 | 1.7650 | -0.11% |
| 2025-09-03 | 0 | 1.754 | 1.752 | 1.760 | - | - | 0 | 0 | - | 1.754 | 1.752 | 1.760 | - | - | 0 | - | 0.80% |
| 2025-09-02 | 0 | 1.740 | 1.738 | 1.746 | - | - | 0 | 0 | - | 1.740 | 1.738 | 1.746 | - | - | 0 | - | 0.93% |
| 2025-09-01 | 0 | 1.724 | 1.722 | 1.730 | 1.724 | 1.724 | 5,800 | 9,999 | 1.7240 | 1.724 | 1.722 | 1.730 | 1.724 | 1.724 | 5,800 | 1.7240 | -0.92% |
| 2025-08-29 | 0 | 1.740 | 1.732 | 1.740 | 1.756 | 1.764 | 59,200 | 104,121 | 1.7588 | 1.740 | 1.732 | 1.740 | 1.756 | 1.764 | 59,200 | 1.7588 | -2.58% |
| 2025-08-28 | 0 | 1.786 | 1.788 | 1.796 | - | - | 0 | 0 | - | 1.786 | 1.788 | 1.796 | - | - | 0 | - | 2.17% |
| 2025-08-27 | 0 | 1.748 | 1.748 | 1.756 | - | - | 0 | 0 | - | 1.748 | 1.748 | 1.756 | - | - | 0 | - | 0.34% |
| 2025-08-26 | 0 | 1.742 | - | - | 1.736 | 1.742 | 32,900 | 57,167 | 1.7376 | 1.742 | - | - | 1.736 | 1.742 | 32,900 | 1.7376 | -1.47% |
| 2025-08-25 | 0 | 1.768 | 1.760 | 1.768 | 1.774 | 1.774 | 7,000 | 12,418 | 1.7740 | 1.768 | 1.760 | 1.768 | 1.774 | 1.774 | 7,000 | 1.7740 | -1.34% |
| 2025-08-22 | 0 | 1.792 | 1.784 | 1.792 | - | - | 0 | 0 | - | 1.792 | 1.784 | 1.792 | - | - | 0 | - | -0.44% |
| 2025-08-21 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 1.800 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 1.800 | 1.792 | 1.800 | - | - | 0 | 0 | - | 1.800 | 1.792 | 1.800 | - | - | 0 | - | -1.32% |
| 2025-08-19 | 0 | 1.824 | 1.816 | 1.826 | - | - | 0 | 0 | - | 1.824 | 1.816 | 1.826 | - | - | 0 | - | -0.33% |
| 2025-08-18 | 0 | 1.830 | 1.820 | 1.830 | - | - | 0 | 0 | - | 1.830 | 1.820 | 1.830 | - | - | 0 | - | -3.07% |
| 2025-08-15 | 0 | 1.888 | - | - | - | - | 0 | 0 | - | 1.888 | - | - | - | - | 0 | - | -1.97% |
| 2025-08-14 | 0 | 1.926 | 1.922 | 1.932 | 1.926 | 1.926 | 3,900 | 7,511 | 1.9259 | 1.926 | 1.922 | 1.932 | 1.926 | 1.926 | 3,900 | 1.9259 | 1.90% |
| 2025-08-13 | 0 | 1.890 | - | - | 1.888 | 1.888 | 300 | 566 | 1.8867 | 1.890 | - | - | 1.888 | 1.888 | 300 | 1.8867 | 0.11% |
| 2025-08-12 | 0 | 1.888 | 1.878 | 1.888 | - | - | 0 | 0 | - | 1.888 | 1.878 | 1.888 | - | - | 0 | - | -2.07% |
| 2025-08-11 | 0 | 1.928 | - | - | 1.928 | 1.928 | 6,200 | 11,953 | 1.9279 | 1.928 | - | - | 1.928 | 1.928 | 6,200 | 1.9279 | 4.44% |
| 2025-08-08 | 0 | 1.846 | 1.846 | 1.856 | - | - | 0 | 0 | - | 1.846 | 1.846 | 1.856 | - | - | 0 | - | 1.76% |
| 2025-08-07 | 0 | 1.814 | 1.816 | 1.826 | - | - | 0 | 0 | - | 1.814 | 1.816 | 1.826 | - | - | 0 | - | 0.22% |
| 2025-08-06 | 0 | 1.810 | 1.804 | 1.814 | - | - | 0 | 0 | - | 1.810 | 1.804 | 1.814 | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 1.810 | 1.802 | 1.812 | - | - | 0 | 0 | - | 1.810 | 1.802 | 1.812 | - | - | 0 | - | -0.55% |
| 2025-08-04 | 0 | 1.820 | 1.812 | 1.822 | - | - | 0 | 0 | - | 1.820 | 1.812 | 1.822 | - | - | 0 | - | -0.11% |
| 2025-08-01 | 0 | 1.822 | 1.818 | 1.828 | 1.820 | 1.834 | 42,500 | 77,543 | 1.8245 | 1.822 | 1.818 | 1.828 | 1.820 | 1.834 | 42,500 | 1.8245 | -2.88% |
| 2025-07-31 | 0 | 1.876 | 1.874 | 1.884 | - | - | 0 | 0 | - | 1.876 | 1.874 | 1.884 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 1.876 | 1.866 | 1.876 | - | - | 0 | 0 | - | 1.876 | 1.866 | 1.876 | - | - | 0 | - | -0.42% |
| 2025-07-29 | 0 | 1.884 | 1.880 | 1.890 | - | - | 0 | 0 | - | 1.884 | 1.880 | 1.890 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 1.884 | 1.880 | 1.890 | 1.884 | 1.890 | 23,300 | 43,957 | 1.8866 | 1.884 | 1.880 | 1.890 | 1.884 | 1.890 | 23,300 | 1.8866 | 2.95% |
| 2025-07-25 | 0 | 1.830 | 1.822 | 1.832 | - | - | 0 | 0 | - | 1.830 | 1.822 | 1.832 | - | - | 0 | - | -2.35% |
| 2025-07-24 | 0 | 1.874 | 1.872 | 1.882 | 1.866 | 1.866 | 30,000 | 55,980 | 1.8660 | 1.874 | 1.872 | 1.882 | 1.866 | 1.866 | 30,000 | 1.8660 | 0.11% |
| 2025-07-23 | 0 | 1.872 | 1.864 | 1.874 | - | - | 0 | 0 | - | 1.872 | 1.864 | 1.874 | - | - | 0 | - | 0.11% |
| 2025-07-22 | 0 | 1.870 | 1.860 | 1.870 | 1.860 | 1.870 | 221,300 | 411,671 | 1.8602 | 1.870 | 1.860 | 1.870 | 1.860 | 1.870 | 221,300 | 1.8602 | -1.48% |
| 2025-07-21 | 0 | 1.898 | 1.888 | 1.898 | - | - | 0 | 0 | - | 1.898 | 1.888 | 1.898 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 1.898 | - | - | 1.908 | 1.908 | 1,000 | 1,908 | 1.9080 | 1.898 | - | - | 1.908 | 1.908 | 1,000 | 1.9080 | 1.28% |
| 2025-07-17 | 0 | 1.874 | - | - | 1.874 | 1.874 | 5,300 | 9,932 | 1.8740 | 1.874 | - | - | 1.874 | 1.874 | 5,300 | 1.8740 | 0.21% |
| 2025-07-16 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 1.870 | - | - | - | - | 0 | - | 0.75% |
| 2025-07-15 | 0 | 1.856 | 1.846 | 1.856 | - | - | 0 | 0 | - | 1.856 | 1.846 | 1.856 | - | - | 0 | - | -4.62% |
| 2025-07-14 | 0 | 1.946 | - | - | 1.918 | 1.934 | 39,400 | 75,855 | 1.9253 | 1.946 | - | - | 1.918 | 1.934 | 39,400 | 1.9253 | 4.62% |
| 2025-07-11 | 0 | 1.860 | - | - | - | - | 0 | 0 | - | 1.860 | - | - | - | - | 0 | - | 5.68% |
| 2025-07-10 | 0 | 1.760 | 1.758 | 1.766 | - | - | 0 | 0 | - | 1.760 | 1.758 | 1.766 | - | - | 0 | - | 2.09% |
| 2025-07-09 | 0 | 1.724 | 1.720 | 1.728 | - | - | 0 | 0 | - | 1.724 | 1.720 | 1.728 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 1.724 | - | - | - | - | 0 | 0 | - | 1.724 | - | - | - | - | 0 | - | -0.23% |
| 2025-07-07 | 0 | 1.728 | - | - | - | - | 0 | 0 | - | 1.728 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 1.728 | 1.720 | 1.728 | - | - | 0 | 0 | - | 1.728 | 1.720 | 1.728 | - | - | 0 | - | -0.12% |
| 2025-07-03 | 0 | 1.730 | 1.730 | 1.738 | 1.726 | 1.726 | 30,000 | 51,780 | 1.7260 | 1.730 | 1.730 | 1.738 | 1.726 | 1.726 | 30,000 | 1.7260 | 1.76% |
| 2025-07-02 | 0 | 1.700 | 1.692 | 1.700 | - | - | 0 | 0 | - | 1.700 | 1.692 | 1.700 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 1.700 | 1.700 | 1.708 | - | - | 0 | 0 | - | 1.700 | 1.700 | 1.708 | - | - | 0 | - | 0.24% |
| 2025-06-27 | 0 | 1.696 | - | - | 1.700 | 1.700 | 100 | 170 | 1.7000 | 1.696 | - | - | 1.700 | 1.700 | 100 | 1.7000 | -0.70% |
| 2025-06-26 | 0 | 1.708 | - | - | - | - | 0 | 0 | - | 1.708 | - | - | - | - | 0 | - | 0.95% |
| 2025-06-25 | 0 | 1.692 | 1.684 | 1.692 | 1.692 | 1.692 | 5,900 | 9,982 | 1.6919 | 1.692 | 1.684 | 1.692 | 1.692 | 1.692 | 5,900 | 1.6919 | 1.56% |
| 2025-06-24 | 0 | 1.666 | 1.658 | 1.666 | 1.672 | 1.672 | 12,100 | 20,231 | 1.6720 | 1.666 | 1.658 | 1.666 | 1.672 | 1.672 | 12,100 | 1.6720 | 2.71% |
| 2025-06-23 | 0 | 1.622 | 1.600 | 1.666 | - | - | 0 | 0 | - | 1.622 | 1.600 | 1.666 | - | - | 0 | - | -2.99% |
| 2025-06-20 | 0 | 1.672 | 1.674 | 1.682 | - | - | 0 | 0 | - | 1.672 | 1.674 | 1.682 | - | - | 0 | - | 0.48% |
| 2025-06-19 | 0 | 1.664 | 1.650 | - | - | - | 0 | 0 | - | 1.664 | 1.650 | - | - | - | 0 | - | -0.36% |
| 2025-06-18 | 0 | 1.670 | - | - | - | - | 0 | 0 | - | 1.670 | - | - | - | - | 0 | - | -1.42% |
| 2025-06-17 | 0 | 1.694 | - | - | - | - | 0 | 0 | - | 1.694 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 1.694 | - | - | 1.680 | 1.680 | 5,000 | 8,400 | 1.6800 | 1.694 | - | - | 1.680 | 1.680 | 5,000 | 1.6800 | 1.44% |
| 2025-06-13 | 0 | 1.670 | 1.662 | 1.670 | - | - | 0 | 0 | - | 1.670 | 1.662 | 1.670 | - | - | 0 | - | -2.45% |
| 2025-06-12 | 0 | 1.712 | - | - | - | - | 0 | 0 | - | 1.712 | - | - | - | - | 0 | - | -1.50% |
| 2025-06-11 | 0 | 1.738 | - | - | - | - | 0 | 0 | - | 1.738 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 1.738 | - | - | 1.738 | 1.738 | 11,600 | 20,160 | 1.7379 | 1.738 | - | - | 1.738 | 1.738 | 11,600 | 1.7379 | 3.95% |
| 2025-06-09 | 0 | 1.672 | - | - | - | - | 0 | 0 | - | 1.672 | - | - | - | - | 0 | - | 2.33% |
| 2025-06-06 | 0 | 1.634 | - | - | 1.618 | 1.618 | 30,000 | 48,540 | 1.6180 | 1.634 | - | - | 1.618 | 1.618 | 30,000 | 1.6180 | -1.92% |
| 2025-06-05 | 0 | 1.666 | - | - | - | - | 0 | 0 | - | 1.666 | - | - | - | - | 0 | - | -0.48% |
| 2025-06-04 | 0 | 1.674 | - | - | - | - | 0 | 0 | - | 1.674 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 1.674 | - | - | - | - | 0 | 0 | - | 1.674 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 1.674 | - | - | - | - | 0 | 0 | - | 1.674 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 1.674 | 1.666 | 1.674 | - | - | 0 | 0 | - | 1.674 | 1.666 | 1.674 | - | - | 0 | - | -2.56% |
| 2025-05-29 | 0 | 1.718 | - | - | 1.718 | 1.718 | 30,000 | 51,540 | 1.7180 | 1.718 | - | - | 1.718 | 1.718 | 30,000 | 1.7180 | -0.92% |
| 2025-05-28 | 0 | 1.734 | 1.726 | 1.734 | - | - | 0 | 0 | - | 1.734 | 1.726 | 1.734 | - | - | 0 | - | -0.57% |
| 2025-05-27 | 0 | 1.744 | - | - | - | - | 0 | 0 | - | 1.744 | - | - | - | - | 0 | - | -0.11% |
| 2025-05-26 | 0 | 1.746 | - | - | 1.746 | 1.746 | 100 | 174 | 1.7400 | 1.746 | - | - | 1.746 | 1.746 | 100 | 1.7400 | -0.80% |
| 2025-05-23 | 0 | 1.760 | 1.754 | 1.760 | - | - | 0 | 0 | - | 1.760 | 1.754 | 1.760 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 1.760 | - | - | 1.760 | 1.766 | 187,300 | 330,397 | 1.7640 | 1.760 | - | - | 1.760 | 1.766 | 187,300 | 1.7640 | 3.53% |
| 2025-05-21 | 0 | 1.700 | - | 1.750 | 1.700 | 1.700 | 30,000 | 51,000 | 1.7000 | 1.700 | - | 1.750 | 1.700 | 1.700 | 30,000 | 1.7000 | 1.80% |
| 2025-05-20 | 0 | 1.670 | - | 1.700 | 1.694 | 1.696 | 14,000 | 23,728 | 1.6949 | 1.670 | - | 1.700 | 1.694 | 1.696 | 14,000 | 1.6949 | 1.71% |
| 2025-05-19 | 0 | 1.642 | - | 1.700 | 1.666 | 1.666 | 8,300 | 13,827 | 1.6659 | 1.642 | - | 1.700 | 1.666 | 1.666 | 8,300 | 1.6659 | -0.24% |
| 2025-05-16 | 0 | 1.646 | - | - | - | - | 0 | 0 | - | 1.646 | - | - | - | - | 0 | - | 1.35% |
| 2025-05-15 | 0 | 1.624 | - | 1.730 | - | - | 0 | 0 | - | 1.624 | - | 1.730 | - | - | 0 | - | -1.58% |
| 2025-05-14 | 0 | 1.650 | - | - | 1.650 | 1.650 | 100 | 165 | 1.6500 | 1.650 | - | - | 1.650 | 1.650 | 100 | 1.6500 | 0.73% |
| 2025-05-13 | 0 | 1.638 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | -1.33% |
| 2025-05-12 | 0 | 1.660 | - | - | 1.660 | 1.660 | 20,000 | 33,200 | 1.6600 | 1.660 | - | - | 1.660 | 1.660 | 20,000 | 1.6600 | 0.73% |
| 2025-05-09 | 0 | 1.648 | - | - | 1.626 | 1.626 | 1,700 | 2,764 | 1.6259 | 1.648 | - | - | 1.626 | 1.626 | 1,700 | 1.6259 | 4.57% |
| 2025-05-08 | 0 | 1.576 | - | 1.600 | - | - | 0 | 0 | - | 1.576 | - | 1.600 | - | - | 0 | - | 2.34% |
| 2025-05-07 | 0 | 1.540 | 1.300 | - | - | - | 0 | 0 | - | 1.540 | 1.300 | - | - | - | 0 | - | 2.26% |
| 2025-05-06 | 0 | 1.506 | - | - | 1.506 | 1.506 | 16,700 | 25,150 | 1.5060 | 1.506 | - | - | 1.506 | 1.506 | 16,700 | 1.5060 | -1.70% |
| 2025-05-02 | 0 | 1.532 | 1.300 | - | - | - | 0 | 0 | - | 1.532 | 1.300 | - | - | - | 0 | - | 1.59% |
| 2025-04-30 | 0 | 1.508 | 1.300 | - | - | - | 0 | 0 | - | 1.508 | 1.300 | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 1.508 | 1.300 | - | 1.504 | 1.506 | 63,400 | 95,453 | 1.5056 | 1.508 | 1.300 | - | 1.504 | 1.506 | 63,400 | 1.5056 | 0.27% |
| 2025-04-28 | 0 | 1.504 | 1.300 | - | - | - | 0 | 0 | - | 1.504 | 1.300 | - | - | - | 0 | - | 0.94% |
| 2025-04-25 | 0 | 1.490 | 1.300 | - | - | - | 0 | 0 | - | 1.490 | 1.300 | - | - | - | 0 | - | 1.22% |
| 2025-04-24 | 0 | 1.472 | 1.300 | - | - | - | 0 | 0 | - | 1.472 | 1.300 | - | - | - | 0 | - | -1.47% |
| 2025-04-23 | 0 | 1.494 | 1.300 | - | - | - | 0 | 0 | - | 1.494 | 1.300 | - | - | - | 0 | - | 6.41% |
| 2025-04-22 | 0 | 1.404 | 1.300 | - | 1.402 | 1.408 | 1,700 | 2,392 | 1.4071 | 1.404 | 1.300 | - | 1.402 | 1.408 | 1,700 | 1.4071 | 4.62% |
| 2025-04-17 | 0 | 1.342 | 1.326 | - | 1.340 | 1.340 | 300 | 402 | 1.3400 | 1.342 | 1.326 | - | 1.340 | 1.340 | 300 | 1.3400 | 1.05% |
| 2025-04-16 | 0 | 1.328 | 1.300 | - | - | - | 0 | 0 | - | 1.328 | 1.300 | - | - | - | 0 | - | -2.35% |
| 2025-04-15 | 0 | 1.360 | 1.360 | 1.370 | - | - | 0 | 0 | - | 1.360 | 1.360 | 1.370 | - | - | 0 | - | 1.34% |
| 2025-04-14 | 0 | 1.342 | - | - | - | - | 0 | 0 | - | 1.342 | - | - | - | - | 0 | - | 4.03% |
| 2025-04-11 | 0 | 1.290 | - | - | 1.274 | 1.276 | 60,000 | 76,500 | 1.2750 | 1.290 | - | - | 1.274 | 1.276 | 60,000 | 1.2750 | -0.46% |
| 2025-04-10 | 0 | 1.296 | - | - | - | - | 0 | 0 | - | 1.296 | - | - | - | - | 0 | - | 5.02% |
| 2025-04-09 | 0 | 1.234 | - | - | 1.212 | 1.234 | 95,600 | 117,226 | 1.2262 | 1.234 | - | - | 1.212 | 1.234 | 95,600 | 1.2262 | -2.83% |
| 2025-04-08 | 0 | 1.270 | - | - | 1.274 | 1.284 | 35,000 | 44,765 | 1.2790 | 1.270 | - | - | 1.274 | 1.284 | 35,000 | 1.2790 | 6.01% |
| 2025-04-07 | 0 | 1.198 | - | - | 1.222 | 1.222 | 34,100 | 41,670 | 1.2220 | 1.198 | - | - | 1.222 | 1.222 | 34,100 | 1.2220 | -9.92% |
| 2025-04-03 | 0 | 1.330 | - | - | 1.330 | 1.330 | 17,000 | 22,610 | 1.3300 | 1.330 | - | - | 1.330 | 1.330 | 17,000 | 1.3300 | -1.04% |
| 2025-04-02 | 0 | 1.344 | - | - | 1.344 | 1.344 | 17,000 | 22,848 | 1.3440 | 1.344 | - | - | 1.344 | 1.344 | 17,000 | 1.3440 | 1.36% |
| 2025-04-01 | 0 | 1.326 | - | - | - | - | 0 | 0 | - | 1.326 | - | - | - | - | 0 | - | 1.84% |
| 2025-03-31 | 0 | 1.302 | - | - | 1.302 | 1.304 | 72,000 | 93,840 | 1.3033 | 1.302 | - | - | 1.302 | 1.304 | 72,000 | 1.3033 | -3.98% |
| 2025-03-28 | 0 | 1.356 | - | - | 1.356 | 1.370 | 26,100 | 35,430 | 1.3575 | 1.356 | - | - | 1.356 | 1.370 | 26,100 | 1.3575 | -2.73% |
| 2025-03-27 | 0 | 1.394 | 1.370 | - | 1.394 | 1.394 | 148,500 | 207,009 | 1.3940 | 1.394 | 1.370 | - | 1.394 | 1.394 | 148,500 | 1.3940 | -0.85% |
| 2025-03-26 | 0 | 1.406 | - | - | 1.408 | 1.408 | 1,500 | 2,112 | 1.4080 | 1.406 | - | - | 1.408 | 1.408 | 1,500 | 1.4080 | 1.88% |
| 2025-03-25 | 0 | 1.380 | - | - | - | - | 0 | 0 | - | 1.380 | - | - | - | - | 0 | - | -0.14% |
| 2025-03-24 | 0 | 1.382 | - | - | - | - | 0 | 0 | - | 1.382 | - | - | - | - | 0 | - | 2.98% |
| 2025-03-21 | 0 | 1.342 | - | - | - | - | 0 | 0 | - | 1.342 | - | - | - | - | 0 | - | -1.76% |
| 2025-03-20 | 0 | 1.366 | - | - | - | - | 0 | 0 | - | 1.366 | - | - | - | - | 0 | - | 3.02% |
| 2025-03-19 | 0 | 1.326 | 1.324 | 1.330 | - | - | 0 | 0 | - | 1.326 | 1.324 | 1.330 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 1.326 | - | - | 1.322 | 1.328 | 105,700 | 140,142 | 1.3258 | 1.326 | - | - | 1.322 | 1.328 | 105,700 | 1.3258 | -0.15% |
| 2025-03-17 | 0 | 1.328 | - | - | - | - | 0 | 0 | - | 1.328 | - | - | - | - | 0 | - | 0.91% |
| 2025-03-14 | 0 | 1.316 | - | - | - | - | 0 | 0 | - | 1.316 | - | - | - | - | 0 | - | -0.45% |
| 2025-03-13 | 0 | 1.322 | - | - | - | - | 0 | 0 | - | 1.322 | - | - | - | - | 0 | - | 0.92% |
| 2025-03-12 | 0 | 1.310 | - | - | 1.306 | 1.334 | 84,700 | 111,969 | 1.3219 | 1.310 | - | - | 1.306 | 1.334 | 84,700 | 1.3219 | 1.71% |
| 2025-03-11 | 0 | 1.288 | - | - | - | - | 0 | 0 | - | 1.288 | - | - | - | - | 0 | - | -2.13% |
| 2025-03-10 | 0 | 1.316 | - | - | - | - | 0 | 0 | - | 1.316 | - | - | - | - | 0 | - | -6.27% |
| 2025-03-07 | 0 | 1.404 | 1.398 | - | 1.390 | 1.390 | 1,500 | 2,085 | 1.3900 | 1.404 | 1.398 | - | 1.390 | 1.390 | 1,500 | 1.3900 | -3.31% |
| 2025-03-06 | 0 | 1.452 | - | - | - | - | 0 | 0 | - | 1.452 | - | - | - | - | 0 | - | 4.16% |
| 2025-03-05 | 0 | 1.394 | - | - | 1.394 | 1.394 | 2,000 | 2,788 | 1.3940 | 1.394 | - | - | 1.394 | 1.394 | 2,000 | 1.3940 | 5.29% |
| 2025-03-04 | 0 | 1.324 | - | - | 1.324 | 1.340 | 113,700 | 151,906 | 1.3360 | 1.324 | - | - | 1.324 | 1.340 | 113,700 | 1.3360 | -9.93% |
| 2025-03-03 | 0 | 1.470 | 1.440 | - | 1.464 | 1.490 | 11,000 | 16,312 | 1.4829 | 1.470 | 1.440 | - | 1.464 | 1.490 | 11,000 | 1.4829 | 16.11% |
| 2025-02-28 | 0 | 1.266 | - | - | 1.270 | 1.316 | 379,900 | 492,467 | 1.2963 | 1.266 | - | - | 1.270 | 1.316 | 379,900 | 1.2963 | -7.73% |
| 2025-02-27 | 0 | 1.372 | - | - | 1.356 | 1.356 | 30,000 | 40,680 | 1.3560 | 1.372 | - | - | 1.356 | 1.356 | 30,000 | 1.3560 | -3.38% |
| 2025-02-26 | 0 | 1.420 | - | - | 1.416 | 1.432 | 8,800 | 12,557 | 1.4269 | 1.420 | - | - | 1.416 | 1.432 | 8,800 | 1.4269 | -0.84% |
| 2025-02-25 | 0 | 1.432 | - | - | 1.500 | 1.500 | 800 | 1,200 | 1.5000 | 1.432 | - | - | 1.500 | 1.500 | 800 | 1.5000 | -6.65% |
| 2025-02-24 | 0 | 1.534 | 1.500 | - | - | - | 0 | 0 | - | 1.534 | 1.500 | - | - | - | 0 | - | -1.92% |
| 2025-02-21 | 0 | 1.564 | 1.500 | - | 1.564 | 1.564 | 2,000 | 3,128 | 1.5640 | 1.564 | 1.500 | - | 1.564 | 1.564 | 2,000 | 1.5640 | 1.43% |
| 2025-02-20 | 0 | 1.542 | 1.500 | - | - | - | 0 | 0 | - | 1.542 | 1.500 | - | - | - | 0 | - | 1.31% |
| 2025-02-19 | 0 | 1.522 | 1.500 | - | 1.520 | 1.520 | 16,500 | 25,080 | 1.5200 | 1.522 | 1.500 | - | 1.520 | 1.520 | 16,500 | 1.5200 | -0.52% |
| 2025-02-18 | 0 | 1.530 | 1.500 | - | - | - | 0 | 0 | - | 1.530 | 1.500 | - | - | - | 0 | - | -0.65% |
| 2025-02-17 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 1.540 | 1.500 | - | - | - | 0 | - | -0.26% |
| 2025-02-14 | 0 | 1.544 | 1.500 | - | - | - | 0 | 0 | - | 1.544 | 1.500 | - | - | - | 0 | - | 0.39% |
| 2025-02-13 | 0 | 1.538 | 1.500 | - | 1.538 | 1.538 | 1,800 | 2,768 | 1.5378 | 1.538 | 1.500 | - | 1.538 | 1.538 | 1,800 | 1.5378 | 0.00% |
| 2025-02-12 | 0 | 1.538 | 1.500 | - | - | - | 0 | 0 | - | 1.538 | 1.500 | - | - | - | 0 | - | -1.79% |
| 2025-02-11 | 0 | 1.566 | 1.500 | - | - | - | 0 | 0 | - | 1.566 | 1.500 | - | - | - | 0 | - | 0.38% |
| 2025-02-10 | 0 | 1.560 | 1.500 | - | 1.522 | 1.560 | 110,000 | 170,280 | 1.5480 | 1.560 | 1.500 | - | 1.522 | 1.560 | 110,000 | 1.5480 | 0.78% |
| 2025-02-07 | 0 | 1.548 | 1.500 | - | 1.558 | 1.558 | 100 | 155 | 1.5500 | 1.548 | 1.500 | - | 1.558 | 1.558 | 100 | 1.5500 | -1.28% |
| 2025-02-06 | 0 | 1.568 | 1.540 | - | - | - | 0 | 0 | - | 1.568 | 1.540 | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 1.568 | 1.520 | - | - | - | 0 | 0 | - | 1.568 | 1.520 | - | - | - | 0 | - | -0.51% |
| 2025-02-04 | 0 | 1.576 | - | - | 1.588 | 1.614 | 41,600 | 66,840 | 1.6067 | 1.576 | - | - | 1.588 | 1.614 | 41,600 | 1.6067 | 3.68% |
| 2025-02-03 | 0 | 1.520 | - | - | 1.476 | 1.518 | 219,700 | 328,148 | 1.4936 | 1.520 | - | - | 1.476 | 1.518 | 219,700 | 1.4936 | -7.20% |
| 2025-01-28 | 0 | 1.638 | 1.634 | 1.650 | 1.628 | 1.628 | 40,300 | 65,608 | 1.6280 | 1.638 | 1.634 | 1.650 | 1.628 | 1.628 | 40,300 | 1.6280 | 3.28% |
| 2025-01-27 | 0 | 1.586 | - | - | 1.590 | 1.622 | 109,100 | 174,517 | 1.5996 | 1.586 | - | - | 1.590 | 1.622 | 109,100 | 1.5996 | -5.26% |
| 2025-01-24 | 0 | 1.674 | - | 1.700 | 1.654 | 1.654 | 11,500 | 19,021 | 1.6540 | 1.674 | - | 1.700 | 1.654 | 1.654 | 11,500 | 1.6540 | 2.32% |
| 2025-01-23 | 0 | 1.636 | - | - | 1.632 | 1.642 | 30,700 | 50,255 | 1.6370 | 1.636 | - | - | 1.632 | 1.642 | 30,700 | 1.6370 | -2.97% |
| 2025-01-22 | 0 | 1.686 | - | 1.730 | 1.688 | 1.688 | 10,100 | 17,048 | 1.6879 | 1.686 | - | 1.730 | 1.688 | 1.688 | 10,100 | 1.6879 | 3.18% |
| 2025-01-21 | 0 | 1.634 | - | 1.740 | 1.640 | 1.650 | 63,200 | 103,671 | 1.6404 | 1.634 | - | 1.740 | 1.640 | 1.650 | 63,200 | 1.6404 | -4.78% |
| 2025-01-20 | 0 | 1.716 | - | - | 1.622 | 1.742 | 590,900 | 1,011,955 | 1.7126 | 1.716 | - | - | 1.622 | 1.742 | 590,900 | 1.7126 | 6.19% |
| 2025-01-17 | 0 | 1.616 | - | - | - | - | 0 | 0 | - | 1.616 | - | - | - | - | 0 | - | 1.64% |
| 2025-01-16 | 0 | 1.590 | - | - | - | - | 0 | 0 | - | 1.590 | - | - | - | - | 0 | - | 2.58% |
| 2025-01-15 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 1.550 | - | - | - | - | 0 | - | 2.38% |
| 2025-01-14 | 0 | 1.514 | 1.514 | - | - | - | 0 | 0 | - | 1.514 | 1.514 | - | - | - | 0 | - | 1.07% |
| 2025-01-13 | 0 | 1.498 | - | - | - | - | 0 | 0 | - | 1.498 | - | - | - | - | 0 | - | -0.53% |
| 2025-01-10 | 0 | 1.506 | - | - | - | - | 0 | 0 | - | 1.506 | - | - | - | - | 0 | - | 0.80% |
| 2025-01-09 | 0 | 1.494 | - | - | 1.504 | 1.504 | 17,700 | 26,620 | 1.5040 | 1.494 | - | - | 1.504 | 1.504 | 17,700 | 1.5040 | -2.35% |
| 2025-01-08 | 0 | 1.530 | - | - | - | - | 0 | 0 | - | 1.530 | - | - | - | - | 0 | - | -6.13% |
| 2025-01-07 | 0 | 1.630 | - | - | 1.632 | 1.632 | 3,000 | 4,896 | 1.6320 | 1.630 | - | - | 1.632 | 1.632 | 3,000 | 1.6320 | 2.39% |
| 2025-01-06 | 0 | 1.592 | - | - | 1.576 | 1.596 | 448,200 | 709,843 | 1.5838 | 1.592 | - | - | 1.576 | 1.596 | 448,200 | 1.5838 | 3.65% |
| 2025-01-03 | 0 | 1.536 | - | - | - | - | 0 | 0 | - | 1.536 | - | - | - | - | 0 | - | 0.52% |
| 2025-01-02 | 0 | 1.528 | 1.470 | - | - | - | 0 | 0 | - | 1.528 | 1.470 | - | - | - | 0 | - | 3.24% |
| 2024-12-31 | 0 | 1.480 | 1.468 | 1.482 | - | - | 0 | 0 | - | 1.480 | 1.468 | 1.482 | - | - | 0 | - | -1.33% |
| 2024-12-30 | 0 | 1.500 | 1.490 | - | - | - | 0 | 0 | - | 1.500 | 1.490 | - | - | - | 0 | - | -1.45% |
| 2024-12-27 | 0 | 1.522 | - | - | 1.522 | 1.522 | 2,000 | 3,044 | 1.5220 | 1.522 | - | - | 1.522 | 1.522 | 2,000 | 1.5220 | 0.66% |
| 2024-12-24 | 0 | 1.512 | 1.498 | 1.512 | - | - | 0 | 0 | - | 1.512 | 1.498 | 1.512 | - | - | 0 | - | -0.66% |
| 2024-12-23 | 0 | 1.522 | - | - | 1.500 | 1.536 | 93,000 | 141,660 | 1.5232 | 1.522 | - | - | 1.500 | 1.536 | 93,000 | 1.5232 | -2.31% |
| 2024-12-20 | 0 | 1.558 | 1.530 | 1.560 | 1.546 | 1.628 | 47,100 | 73,254 | 1.5553 | 1.558 | 1.530 | 1.560 | 1.546 | 1.628 | 47,100 | 1.5553 | -3.95% |
| 2024-12-19 | 0 | 1.622 | 1.614 | 1.628 | 1.588 | 1.588 | 30,000 | 47,640 | 1.5880 | 1.622 | 1.614 | 1.628 | 1.588 | 1.588 | 30,000 | 1.5880 | -2.52% |
| 2024-12-18 | 0 | 1.664 | 1.662 | 1.670 | 1.658 | 1.666 | 30,200 | 50,192 | 1.6620 | 1.664 | 1.662 | 1.670 | 1.658 | 1.666 | 30,200 | 1.6620 | -2.35% |
| 2024-12-17 | 0 | 1.704 | - | 1.720 | - | - | 0 | 0 | - | 1.704 | - | 1.720 | - | - | 0 | - | 1.31% |
| 2024-12-16 | 0 | 1.682 | - | - | 1.688 | 1.688 | 1,500 | 2,532 | 1.6880 | 1.682 | - | - | 1.688 | 1.688 | 1,500 | 1.6880 | 5.26% |
| 2024-12-13 | 0 | 1.598 | - | - | 1.594 | 1.594 | 70,000 | 111,580 | 1.5940 | 1.598 | - | - | 1.594 | 1.594 | 70,000 | 1.5940 | -0.50% |
| 2024-12-12 | 0 | 1.606 | - | 1.606 | 1.606 | 1.624 | 149,700 | 242,182 | 1.6178 | 1.606 | - | 1.606 | 1.606 | 1.624 | 149,700 | 1.6178 | 3.35% |
| 2024-12-11 | 0 | 1.554 | - | - | 1.534 | 1.554 | 50,300 | 77,526 | 1.5413 | 1.554 | - | - | 1.534 | 1.554 | 50,300 | 1.5413 | 0.13% |
| 2024-12-10 | 0 | 1.552 | - | - | 1.548 | 1.548 | 16,200 | 25,077 | 1.5480 | 1.552 | - | - | 1.548 | 1.548 | 16,200 | 1.5480 | -2.39% |
| 2024-12-09 | 0 | 1.590 | - | - | - | - | 0 | 0 | - | 1.590 | - | - | - | - | 0 | - | 1.53% |
| 2024-12-06 | 0 | 1.566 | - | 1.718 | 1.562 | 1.566 | 97,500 | 152,456 | 1.5637 | 1.566 | - | 1.718 | 1.562 | 1.566 | 97,500 | 1.5637 | -4.04% |
| 2024-12-05 | 0 | 1.632 | 1.632 | 1.640 | 1.602 | 1.652 | 1,261,100 | 2,049,358 | 1.6251 | 1.632 | 1.632 | 1.640 | 1.602 | 1.652 | 1,261,100 | 1.6251 | 5.84% |
| 2024-12-04 | 0 | 1.542 | - | 1.550 | 1.534 | 1.544 | 250,000 | 384,520 | 1.5381 | 1.542 | - | 1.550 | 1.534 | 1.544 | 250,000 | 1.5381 | 0.52% |
| 2024-12-03 | 0 | 1.534 | - | - | 1.536 | 1.536 | 30,000 | 46,080 | 1.5360 | 1.534 | - | - | 1.536 | 1.536 | 30,000 | 1.5360 | -0.52% |
| 2024-12-02 | 0 | 1.542 | - | - | 1.546 | 1.546 | 30,000 | 46,380 | 1.5460 | 1.542 | - | - | 1.546 | 1.546 | 30,000 | 1.5460 | 1.05% |
| 2024-11-29 | 0 | 1.526 | - | 1.534 | - | - | 0 | 0 | - | 1.526 | - | 1.534 | - | - | 0 | - | 0.26% |
| 2024-11-28 | 0 | 1.522 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 1.33% |
| 2024-11-27 | 0 | 1.502 | - | - | - | - | 0 | 0 | - | 1.502 | - | - | - | - | 0 | - | -0.27% |
| 2024-11-26 | 0 | 1.506 | - | 1.550 | 1.516 | 1.518 | 25,400 | 38,552 | 1.5178 | 1.506 | - | 1.550 | 1.516 | 1.518 | 25,400 | 1.5178 | -4.08% |
| 2024-11-25 | 0 | 1.570 | - | - | 1.568 | 1.568 | 17,300 | 27,126 | 1.5680 | 1.570 | - | - | 1.568 | 1.568 | 17,300 | 1.5680 | -1.26% |
| 2024-11-22 | 0 | 1.590 | 1.582 | 1.600 | 1.580 | 1.590 | 22,000 | 34,872 | 1.5851 | 1.590 | 1.582 | 1.600 | 1.580 | 1.590 | 22,000 | 1.5851 | 2.32% |
| 2024-11-21 | 0 | 1.554 | - | 1.580 | - | - | 0 | 0 | - | 1.554 | - | 1.580 | - | - | 0 | - | 4.44% |
| 2024-11-20 | 0 | 1.488 | - | - | 1.486 | 1.486 | 10,000 | 14,860 | 1.4860 | 1.488 | - | - | 1.486 | 1.486 | 10,000 | 1.4860 | 1.22% |
| 2024-11-19 | 0 | 1.470 | - | - | 1.470 | 1.470 | 10,000 | 14,700 | 1.4700 | 1.470 | - | - | 1.470 | 1.470 | 10,000 | 1.4700 | 0.00% |
| 2024-11-18 | 0 | 1.470 | - | - | 1.468 | 1.468 | 30,000 | 44,040 | 1.4680 | 1.470 | - | - | 1.468 | 1.468 | 30,000 | 1.4680 | 4.26% |
| 2024-11-15 | 0 | 1.410 | - | 1.450 | 1.442 | 1.442 | 1,500 | 2,163 | 1.4420 | 1.410 | - | 1.450 | 1.442 | 1.442 | 1,500 | 1.4420 | -3.03% |
| 2024-11-14 | 0 | 1.454 | 1.408 | - | 1.436 | 1.444 | 76,100 | 109,546 | 1.4395 | 1.454 | 1.408 | - | 1.436 | 1.444 | 76,100 | 1.4395 | 3.86% |
| 2024-11-13 | 0 | 1.400 | - | - | 1.398 | 1.408 | 146,000 | 204,876 | 1.4033 | 1.400 | - | - | 1.398 | 1.408 | 146,000 | 1.4033 | -2.10% |
| 2024-11-12 | 0 | 1.430 | 1.300 | 1.430 | 1.412 | 1.434 | 30,400 | 43,176 | 1.4203 | 1.430 | 1.300 | 1.430 | 1.412 | 1.434 | 30,400 | 1.4203 | 10.00% |
| 2024-11-11 | 0 | 1.300 | - | - | 1.296 | 1.306 | 31,000 | 40,476 | 1.3057 | 1.300 | - | - | 1.296 | 1.306 | 31,000 | 1.3057 | 6.73% |
| 2024-11-08 | 0 | 1.218 | 1.216 | - | 1.210 | 1.210 | 16,600 | 20,086 | 1.2100 | 1.218 | 1.216 | - | 1.210 | 1.210 | 16,600 | 1.2100 | 1.50% |
| 2024-11-07 | 0 | 1.200 | 1.160 | - | 1.200 | 1.200 | 23,200 | 27,840 | 1.2000 | 1.200 | 1.160 | - | 1.200 | 1.200 | 23,200 | 1.2000 | 1.87% |
| 2024-11-06 | 0 | 1.178 | - | - | 1.146 | 1.196 | 236,000 | 277,609 | 1.1763 | 1.178 | - | - | 1.146 | 1.196 | 236,000 | 1.1763 | 7.09% |
| 2024-11-05 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 1.100 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 1.100 | - | - | - | - | 0 | - | -0.90% |
| 2024-11-01 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | -3.98% |
| 2024-10-31 | 0 | 1.156 | - | - | 1.156 | 1.156 | 100 | 115 | 1.1500 | 1.156 | - | - | 1.156 | 1.156 | 100 | 1.1500 | 0.00% |
| 2024-10-30 | 0 | 1.156 | - | - | 1.156 | 1.156 | 100 | 115 | 1.1500 | 1.156 | - | - | 1.156 | 1.156 | 100 | 1.1500 | 1.58% |
| 2024-10-29 | 0 | 1.138 | - | 1.150 | 1.130 | 1.140 | 116,500 | 131,778 | 1.1311 | 1.138 | - | 1.150 | 1.130 | 1.140 | 116,500 | 1.1311 | 4.21% |
| 2024-10-28 | 0 | 1.092 | - | - | 1.082 | 1.082 | 6,000 | 6,492 | 1.0820 | 1.092 | - | - | 1.082 | 1.082 | 6,000 | 1.0820 | 1.11% |
| 2024-10-25 | 0 | 1.080 | - | - | 1.080 | 1.080 | 5,000 | 5,400 | 1.0800 | 1.080 | - | - | 1.080 | 1.080 | 5,000 | 1.0800 | 0.37% |
| 2024-10-24 | 0 | 1.076 | - | - | 1.076 | 1.078 | 83,200 | 89,629 | 1.0773 | 1.076 | - | - | 1.076 | 1.078 | 83,200 | 1.0773 | 0.37% |
| 2024-10-23 | 0 | 1.072 | - | - | - | - | 0 | 0 | - | 1.072 | - | - | - | - | 0 | - | -0.92% |
| 2024-10-22 | 0 | 1.082 | - | - | - | - | 0 | 0 | - | 1.082 | - | - | - | - | 0 | - | -1.46% |
| 2024-10-21 | 0 | 1.098 | - | 1.110 | 1.102 | 1.102 | 10,000 | 11,020 | 1.1020 | 1.098 | - | 1.110 | 1.102 | 1.102 | 10,000 | 1.1020 | 1.10% |
| 2024-10-18 | 0 | 1.086 | - | - | 1.082 | 1.086 | 70,000 | 75,820 | 1.0831 | 1.086 | - | - | 1.082 | 1.086 | 70,000 | 1.0831 | 1.31% |
| 2024-10-17 | 0 | 1.072 | - | 1.074 | 1.072 | 1.078 | 70,600 | 75,854 | 1.0744 | 1.072 | - | 1.074 | 1.072 | 1.078 | 70,600 | 1.0744 | -0.19% |
| 2024-10-16 | 0 | 1.074 | - | 1.082 | 1.074 | 1.080 | 30,000 | 32,310 | 1.0770 | 1.074 | - | 1.082 | 1.074 | 1.080 | 30,000 | 1.0770 | 2.09% |
| 2024-10-15 | 0 | 1.052 | - | - | 1.052 | 1.052 | 15,000 | 15,780 | 1.0520 | 1.052 | - | - | 1.052 | 1.052 | 15,000 | 1.0520 | 1.94% |
| 2024-10-14 | 0 | 1.032 | 0.998 | - | 1.000 | 1.028 | 90,800 | 92,442 | 1.0181 | 1.032 | 0.998 | - | 1.000 | 1.028 | 90,800 | 1.0181 | 6.17% |
| 2024-10-10 | 0 | 0.972 | - | - | 0.972 | 0.972 | 10,000 | 9,720 | 0.9720 | 0.972 | - | - | 0.972 | 0.972 | 10,000 | 0.9720 | -2.61% |
| 2024-10-09 | 0 | 0.998 | - | - | - | - | 0 | 0 | - | 0.998 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 0.998 | - | - | 1.002 | 1.002 | 30,000 | 30,060 | 1.0020 | 0.998 | - | - | 1.002 | 1.002 | 30,000 | 1.0020 | -1.77% |
| 2024-10-07 | 0 | 1.016 | - | 1.028 | 1.016 | 1.026 | 110,300 | 112,944 | 1.0240 | 1.016 | - | 1.028 | 1.016 | 1.026 | 110,300 | 1.0240 | 3.46% |
| 2024-10-04 | 0 | 0.982 | - | - | - | - | 0 | 0 | - | 0.982 | - | - | - | - | 0 | - | 0.51% |
| 2024-10-03 | 0 | 0.977 | - | - | - | - | 0 | 0 | - | 0.977 | - | - | - | - | 0 | - | -0.91% |
| 2024-10-02 | 0 | 0.986 | - | - | 0.979 | 0.986 | 22,000 | 21,679 | 0.9854 | 0.986 | - | - | 0.979 | 0.986 | 22,000 | 0.9854 | -4.46% |
| 2024-09-30 | 0 | 1.032 | - | - | 1.032 | 1.044 | 248,300 | 257,179 | 1.0358 | 1.032 | - | - | 1.032 | 1.044 | 248,300 | 1.0358 | -1.34% |
| 2024-09-27 | 0 | 1.046 | - | 1.046 | 1.038 | 1.046 | 741,200 | 772,497 | 1.0422 | 1.046 | - | 1.046 | 1.038 | 1.046 | 741,200 | 1.0422 | 2.55% |
| 2024-09-26 | 0 | 1.020 | - | 1.028 | 1.020 | 1.020 | 50,000 | 51,000 | 1.0200 | 1.020 | - | 1.028 | 1.020 | 1.020 | 50,000 | 1.0200 | -0.58% |
| 2024-09-25 | 0 | 1.026 | - | 1.032 | 1.028 | 1.032 | 335,000 | 344,520 | 1.0284 | 1.026 | - | 1.032 | 1.028 | 1.032 | 335,000 | 1.0284 | 0.98% |
| 2024-09-24 | 0 | 1.016 | - | 1.028 | 1.006 | 1.006 | 35,000 | 35,210 | 1.0060 | 1.016 | - | 1.028 | 1.006 | 1.006 | 35,000 | 1.0060 | -0.39% |
| 2024-09-23 | 0 | 1.020 | - | 1.032 | 1.028 | 1.028 | 500 | 514 | 1.0280 | 1.020 | - | 1.032 | 1.028 | 1.028 | 500 | 1.0280 | 0.20% |
| 2024-09-20 | 0 | 1.018 | - | 1.030 | 1.010 | 1.020 | 198,600 | 201,484 | 1.0145 | 1.018 | - | 1.030 | 1.010 | 1.020 | 198,600 | 1.0145 | 2.41% |
| 2024-09-19 | 0 | 0.994 | - | - | - | - | 0 | 0 | - | 0.994 | - | - | - | - | 0 | - | 5.97% |
| 2024-09-17 | 0 | 0.938 | - | - | 0.938 | 0.938 | 48,000 | 45,024 | 0.9380 | 0.938 | - | - | 0.938 | 0.938 | 48,000 | 0.9380 | -0.42% |
| 2024-09-16 | 0 | 0.942 | - | - | 0.937 | 0.939 | 51,600 | 48,409 | 0.9382 | 0.942 | - | - | 0.937 | 0.939 | 51,600 | 0.9382 | 1.29% |
| 2024-09-13 | 0 | 0.930 | - | - | - | - | 0 | 0 | - | 0.930 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 0.930 | - | - | - | - | 0 | 0 | - | 0.930 | - | - | - | - | 0 | - | 2.54% |
| 2024-09-11 | 0 | 0.907 | - | - | 0.902 | 0.915 | 121,000 | 110,137 | 0.9102 | 0.907 | - | - | 0.902 | 0.915 | 121,000 | 0.9102 | -0.87% |
| 2024-09-10 | 0 | 0.915 | 0.860 | - | - | - | 0 | 0 | - | 0.915 | 0.860 | - | - | - | 0 | - | 3.51% |
| 2024-09-09 | 0 | 0.884 | 0.870 | - | 0.886 | 0.886 | 22,500 | 19,935 | 0.8860 | 0.884 | 0.870 | - | 0.886 | 0.886 | 22,500 | 0.8860 | -3.39% |
| 2024-09-05 | 0 | 0.915 | - | - | - | - | 0 | 0 | - | 0.915 | - | - | - | - | 0 | - | 0.55% |
| 2024-09-04 | 0 | 0.910 | 0.909 | 0.914 | 0.910 | 0.911 | 22,400 | 20,405 | 0.9109 | 0.910 | 0.909 | 0.914 | 0.910 | 0.911 | 22,400 | 0.9109 | -3.91% |
| 2024-09-03 | 0 | 0.947 | - | - | - | - | 0 | 0 | - | 0.947 | - | - | - | - | 0 | - | 2.49% |
| 2024-09-02 | 0 | 0.924 | - | - | 0.925 | 0.925 | 21,500 | 19,887 | 0.9250 | 0.924 | - | - | 0.925 | 0.925 | 21,500 | 0.9250 | -3.14% |
| 2024-08-30 | 0 | 0.954 | - | - | - | - | 0 | 0 | - | 0.954 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 0.954 | - | - | 0.948 | 0.948 | 96,400 | 91,387 | 0.9480 | 0.954 | - | - | 0.948 | 0.948 | 96,400 | 0.9480 | 1.06% |
| 2024-08-28 | 0 | 0.944 | - | - | 0.953 | 0.957 | 21,400 | 20,396 | 0.9531 | 0.944 | - | - | 0.953 | 0.957 | 21,400 | 0.9531 | -6.35% |
| 2024-08-27 | 0 | 1.008 | - | 1.012 | 1.008 | 1.008 | 18,700 | 18,849 | 1.0080 | 1.008 | - | 1.012 | 1.008 | 1.008 | 18,700 | 1.0080 | -0.98% |
| 2024-08-26 | 0 | 1.018 | - | - | - | - | 0 | 0 | - | 1.018 | - | - | - | - | 0 | - | 3.98% |
| 2024-08-23 | 0 | 0.979 | - | - | 0.979 | 0.979 | 35,000 | 34,265 | 0.9790 | 0.979 | - | - | 0.979 | 0.979 | 35,000 | 0.9790 | 0.20% |
| 2024-08-22 | 0 | 0.977 | - | - | 0.965 | 0.975 | 70,000 | 67,900 | 0.9700 | 0.977 | - | - | 0.965 | 0.975 | 70,000 | 0.9700 | 1.66% |
| 2024-08-21 | 0 | 0.961 | - | - | - | - | 0 | 0 | - | 0.961 | - | - | - | - | 0 | - | -1.64% |
| 2024-08-20 | 0 | 0.977 | - | - | 0.975 | 0.975 | 800 | 780 | 0.9750 | 0.977 | - | - | 0.975 | 0.975 | 800 | 0.9750 | 4.16% |
| 2024-08-19 | 0 | 0.938 | - | - | - | - | 0 | 0 | - | 0.938 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 0.938 | - | - | 0.935 | 0.935 | 56,800 | 53,108 | 0.9350 | 0.938 | - | - | 0.935 | 0.935 | 56,800 | 0.9350 | 0.32% |
| 2024-08-15 | 0 | 0.935 | - | - | - | - | 0 | 0 | - | 0.935 | - | - | - | - | 0 | - | -4.20% |
| 2024-08-14 | 0 | 0.976 | - | - | - | - | 0 | 0 | - | 0.976 | - | - | - | - | 0 | - | 2.85% |
| 2024-08-13 | 0 | 0.949 | - | - | 0.948 | 0.961 | 132,800 | 126,486 | 0.9525 | 0.949 | - | - | 0.948 | 0.961 | 132,800 | 0.9525 | 0.53% |
| 2024-08-12 | 0 | 0.944 | - | - | 0.938 | 0.946 | 87,000 | 81,929 | 0.9417 | 0.944 | - | - | 0.938 | 0.946 | 87,000 | 0.9417 | -3.48% |
| 2024-08-09 | 0 | 0.978 | 0.974 | 0.982 | 0.978 | 0.978 | 12,400 | 12,127 | 0.9780 | 0.978 | 0.974 | 0.982 | 0.978 | 0.978 | 12,400 | 0.9780 | 6.30% |
| 2024-08-08 | 0 | 0.920 | - | - | 0.907 | 0.920 | 362,500 | 331,041 | 0.9132 | 0.920 | - | - | 0.907 | 0.920 | 362,500 | 0.9132 | 0.66% |
| 2024-08-07 | 0 | 0.914 | 0.913 | 0.920 | 0.914 | 0.914 | 400 | 365 | 0.9125 | 0.914 | 0.913 | 0.920 | 0.914 | 0.914 | 400 | 0.9125 | 1.67% |
| 2024-08-06 | 0 | 0.899 | - | - | 0.893 | 0.899 | 239,700 | 214,998 | 0.8969 | 0.899 | - | - | 0.893 | 0.899 | 239,700 | 0.8969 | 6.39% |
| 2024-08-05 | 0 | 0.845 | 0.838 | - | 0.799 | 0.884 | 2,956,400 | 2,457,450 | 0.8312 | 0.845 | 0.838 | - | 0.799 | 0.884 | 2,956,400 | 0.8312 | -18.12% |
| 2024-08-02 | 0 | 1.032 | - | - | - | - | 0 | 0 | - | 1.032 | - | - | - | - | 0 | - | -0.19% |
| 2024-08-01 | 0 | 1.034 | - | - | 1.026 | 1.034 | 71,600 | 73,735 | 1.0298 | 1.034 | - | - | 1.026 | 1.034 | 71,600 | 1.0298 | -3.00% |
| 2024-07-31 | 0 | 1.066 | 1.062 | - | 1.062 | 1.066 | 157,100 | 166,743 | 1.0614 | 1.066 | 1.062 | - | 1.062 | 1.066 | 157,100 | 1.0614 | -0.56% |
| 2024-07-30 | 0 | 1.072 | - | - | 1.066 | 1.066 | 18,800 | 20,040 | 1.0660 | 1.072 | - | - | 1.066 | 1.066 | 18,800 | 1.0660 | -3.94% |
| 2024-07-29 | 0 | 1.116 | 1.114 | 1.120 | 1.100 | 1.116 | 36,300 | 40,043 | 1.1031 | 1.116 | 1.114 | 1.120 | 1.100 | 1.116 | 36,300 | 1.1031 | 4.10% |
| 2024-07-26 | 0 | 1.072 | - | - | - | - | 0 | 0 | - | 1.072 | - | - | - | - | 0 | - | 4.08% |
| 2024-07-25 | 0 | 1.030 | - | - | 1.030 | 1.032 | 99,100 | 102,149 | 1.0308 | 1.030 | - | - | 1.030 | 1.032 | 99,100 | 1.0308 | -3.01% |
| 2024-07-24 | 0 | 1.062 | - | - | - | - | 0 | 0 | - | 1.062 | - | - | - | - | 0 | - | -0.75% |
| 2024-07-23 | 0 | 1.070 | - | - | 1.070 | 1.082 | 91,800 | 98,766 | 1.0759 | 1.070 | - | - | 1.070 | 1.082 | 91,800 | 1.0759 | -1.11% |
| 2024-07-22 | 0 | 1.082 | - | 1.100 | 1.088 | 1.092 | 61,700 | 67,311 | 1.0909 | 1.082 | - | 1.100 | 1.088 | 1.092 | 61,700 | 1.0909 | 5.66% |
| 2024-07-19 | 0 | 1.024 | - | - | 1.022 | 1.032 | 42,200 | 43,375 | 1.0278 | 1.024 | - | - | 1.022 | 1.032 | 42,200 | 1.0278 | -1.54% |
| 2024-07-18 | 0 | 1.040 | - | - | 1.036 | 1.044 | 131,200 | 136,322 | 1.0390 | 1.040 | - | - | 1.036 | 1.044 | 131,200 | 1.0390 | -0.57% |
| 2024-07-17 | 0 | 1.046 | - | - | - | - | 0 | 0 | - | 1.046 | - | - | - | - | 0 | - | 3.16% |
| 2024-07-16 | 0 | 1.014 | - | - | 1.036 | 1.036 | 57,400 | 59,466 | 1.0360 | 1.014 | - | - | 1.036 | 1.036 | 57,400 | 1.0360 | 0.60% |
| 2024-07-15 | 0 | 1.008 | 1.002 | - | 1.006 | 1.006 | 22,000 | 22,132 | 1.0060 | 1.008 | 1.002 | - | 1.006 | 1.006 | 22,000 | 1.0060 | 9.80% |
| 2024-07-12 | 0 | 0.918 | 0.914 | 0.919 | - | - | 0 | 0 | - | 0.918 | 0.914 | 0.919 | - | - | 0 | - | -1.71% |
| 2024-07-11 | 0 | 0.934 | - | - | 0.929 | 0.934 | 66,400 | 61,835 | 0.9313 | 0.934 | - | - | 0.929 | 0.934 | 66,400 | 0.9313 | -1.37% |
| 2024-07-10 | 0 | 0.947 | 0.944 | 0.953 | 0.938 | 0.951 | 46,800 | 44,159 | 0.9436 | 0.947 | 0.944 | 0.953 | 0.938 | 0.951 | 46,800 | 0.9436 | 3.50% |
| 2024-07-09 | 0 | 0.915 | - | - | 0.909 | 0.915 | 96,200 | 87,619 | 0.9108 | 0.915 | - | - | 0.909 | 0.915 | 96,200 | 0.9108 | 2.23% |
| 2024-07-08 | 0 | 0.895 | 0.874 | - | 0.878 | 0.893 | 190,900 | 168,968 | 0.8851 | 0.895 | 0.874 | - | 0.878 | 0.893 | 190,900 | 0.8851 | 2.40% |
| 2024-07-05 | 0 | 0.874 | 0.866 | - | 0.869 | 0.918 | 1,456,500 | 1,301,005 | 0.8932 | 0.874 | 0.866 | - | 0.869 | 0.918 | 1,456,500 | 0.8932 | -6.32% |
| 2024-07-04 | 0 | 0.933 | 0.930 | - | 0.933 | 0.954 | 80,700 | 76,823 | 0.9520 | 0.933 | 0.930 | - | 0.933 | 0.954 | 80,700 | 0.9520 | -4.41% |
| 2024-07-03 | 0 | 0.976 | 0.976 | - | 0.974 | 1.000 | 90,400 | 88,690 | 0.9811 | 0.976 | 0.976 | - | 0.974 | 1.000 | 90,400 | 0.9811 | -2.98% |
| 2024-07-02 | 0 | 1.006 | - | - | 1.006 | 1.014 | 51,300 | 51,771 | 1.0092 | 1.006 | - | - | 1.006 | 1.014 | 51,300 | 1.0092 | 2.13% |
| 2024-06-28 | 0 | 0.985 | - | - | 0.993 | 0.997 | 9,000 | 8,969 | 0.9966 | 0.985 | - | - | 0.993 | 0.997 | 9,000 | 0.9966 | 0.82% |
| 2024-06-27 | 0 | 0.977 | - | - | - | - | 0 | 0 | - | 0.977 | - | - | - | - | 0 | - | -1.31% |
| 2024-06-26 | 0 | 0.990 | - | - | 0.990 | 1.002 | 717,900 | 715,011 | 0.9960 | 0.990 | - | - | 0.990 | 1.002 | 717,900 | 0.9960 | 1.64% |
| 2024-06-25 | 0 | 0.974 | 0.972 | - | 0.972 | 0.974 | 65,000 | 63,218 | 0.9726 | 0.974 | 0.972 | - | 0.972 | 0.974 | 65,000 | 0.9726 | -2.99% |
| 2024-06-24 | 0 | 1.004 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | -2.71% |
| 2024-06-21 | 0 | 1.032 | - | - | 1.038 | 1.038 | 10,000 | 10,380 | 1.0380 | 1.032 | - | - | 1.038 | 1.038 | 10,000 | 1.0380 | -2.46% |
| 2024-06-20 | 0 | 1.058 | 1.056 | - | 1.048 | 1.058 | 77,900 | 82,306 | 1.0566 | 1.058 | 1.056 | - | 1.048 | 1.058 | 77,900 | 1.0566 | 0.95% |
| 2024-06-19 | 0 | 1.048 | - | - | 1.040 | 1.052 | 183,000 | 191,570 | 1.0468 | 1.048 | - | - | 1.040 | 1.052 | 183,000 | 1.0468 | -0.19% |
| 2024-06-18 | 0 | 1.050 | - | - | 1.036 | 1.050 | 444,700 | 462,723 | 1.0405 | 1.050 | - | - | 1.036 | 1.050 | 444,700 | 1.0405 | -0.94% |
| 2024-06-17 | 0 | 1.060 | - | - | 1.060 | 1.068 | 27,500 | 29,252 | 1.0637 | 1.060 | - | - | 1.060 | 1.068 | 27,500 | 1.0637 | -1.12% |
| 2024-06-14 | 0 | 1.072 | - | - | 1.070 | 1.072 | 4,100 | 4,387 | 1.0700 | 1.072 | - | - | 1.070 | 1.072 | 4,100 | 1.0700 | -1.11% |
| 2024-06-13 | 0 | 1.084 | - | - | 1.084 | 1.084 | 3,200 | 3,468 | 1.0838 | 1.084 | - | - | 1.084 | 1.084 | 3,200 | 1.0838 | 0.00% |
| 2024-06-12 | 0 | 1.084 | - | - | 1.084 | 1.084 | 200 | 216 | 1.0800 | 1.084 | - | - | 1.084 | 1.084 | 200 | 1.0800 | 0.00% |
| 2024-06-11 | 0 | 1.084 | - | - | 1.080 | 1.112 | 752,000 | 819,962 | 1.0904 | 1.084 | - | - | 1.080 | 1.112 | 752,000 | 1.0904 | -5.24% |
| 2024-06-07 | 0 | 1.144 | - | - | 1.138 | 1.148 | 217,500 | 248,372 | 1.1419 | 1.144 | - | - | 1.138 | 1.148 | 217,500 | 1.1419 | 0.18% |
| 2024-06-06 | 0 | 1.142 | - | - | 1.150 | 1.150 | 200 | 230 | 1.1500 | 1.142 | - | - | 1.150 | 1.150 | 200 | 1.1500 | 0.00% |
| 2024-06-05 | 0 | 1.142 | 1.136 | - | 1.140 | 1.144 | 163,400 | 186,538 | 1.1416 | 1.142 | 1.136 | - | 1.140 | 1.144 | 163,400 | 1.1416 | 3.25% |
| 2024-06-04 | 0 | 1.106 | - | - | 1.104 | 1.106 | 59,900 | 66,191 | 1.1050 | 1.106 | - | - | 1.104 | 1.106 | 59,900 | 1.1050 | -0.18% |
| 2024-06-03 | 0 | 1.108 | - | - | 1.092 | 1.112 | 516,600 | 570,999 | 1.1053 | 1.108 | - | - | 1.092 | 1.112 | 516,600 | 1.1053 | 1.47% |
| 2024-05-31 | 0 | 1.092 | - | - | - | - | 0 | 0 | - | 1.092 | - | - | - | - | 0 | - | 0.55% |
| 2024-05-30 | 0 | 1.086 | - | - | 1.086 | 1.090 | 33,400 | 36,338 | 1.0880 | 1.086 | - | - | 1.086 | 1.090 | 33,400 | 1.0880 | -0.55% |
| 2024-05-29 | 0 | 1.092 | - | - | 1.094 | 1.104 | 33,700 | 37,189 | 1.1035 | 1.092 | - | - | 1.094 | 1.104 | 33,700 | 1.1035 | 0.37% |
| 2024-05-28 | 0 | 1.088 | - | - | 1.088 | 1.116 | 34,900 | 38,423 | 1.1009 | 1.088 | - | - | 1.088 | 1.116 | 34,900 | 1.1009 | -1.27% |
| 2024-05-27 | 0 | 1.102 | - | - | 1.100 | 1.110 | 54,500 | 60,395 | 1.1082 | 1.102 | - | - | 1.100 | 1.110 | 54,500 | 1.1082 | 2.23% |
| 2024-05-24 | 0 | 1.078 | - | 1.078 | 1.078 | 1.086 | 69,400 | 75,128 | 1.0825 | 1.078 | - | 1.078 | 1.078 | 1.086 | 69,400 | 1.0825 | -3.41% |
| 2024-05-23 | 0 | 1.116 | - | - | 1.114 | 1.116 | 16,500 | 18,396 | 1.1149 | 1.116 | - | - | 1.114 | 1.116 | 16,500 | 1.1149 | -0.36% |
| 2024-05-22 | 0 | 1.120 | 1.000 | - | 1.120 | 1.124 | 131,700 | 147,789 | 1.1222 | 1.120 | 1.000 | - | 1.120 | 1.124 | 131,700 | 1.1222 | -1.75% |
| 2024-05-21 | 0 | 1.140 | - | - | 1.138 | 1.146 | 132,800 | 151,507 | 1.1409 | 1.140 | - | - | 1.138 | 1.146 | 132,800 | 1.1409 | 5.95% |
| 2024-05-20 | 0 | 1.076 | - | - | 1.068 | 1.080 | 116,100 | 124,991 | 1.0766 | 1.076 | - | - | 1.068 | 1.080 | 116,100 | 1.0766 | 1.13% |
| 2024-05-17 | 0 | 1.064 | - | - | 1.044 | 1.044 | 1,600 | 1,670 | 1.0438 | 1.064 | - | - | 1.044 | 1.044 | 1,600 | 1.0438 | 0.38% |
| 2024-05-16 | 0 | 1.060 | 1.058 | - | 1.056 | 1.060 | 275,300 | 291,124 | 1.0575 | 1.060 | 1.058 | - | 1.056 | 1.060 | 275,300 | 1.0575 | 6.85% |
| 2024-05-14 | 0 | 0.992 | - | - | 0.990 | 1.000 | 151,200 | 151,030 | 0.9989 | 0.992 | - | - | 0.990 | 1.000 | 151,200 | 0.9989 | -0.70% |
| 2024-05-13 | 0 | 0.999 | - | - | 0.976 | 0.999 | 805,800 | 795,664 | 0.9874 | 0.999 | - | - | 0.976 | 0.999 | 805,800 | 0.9874 | -1.48% |
| 2024-05-10 | 0 | 1.014 | 0.980 | - | 1.006 | 1.016 | 56,500 | 56,987 | 1.0086 | 1.014 | 0.980 | - | 1.006 | 1.016 | 56,500 | 1.0086 | 3.36% |
| 2024-05-09 | 0 | 0.981 | 0.977 | 0.983 | 0.984 | 0.987 | 9,700 | 9,548 | 0.9843 | 0.981 | 0.977 | 0.983 | 0.984 | 0.987 | 9,700 | 0.9843 | -1.70% |
| 2024-05-08 | 0 | 0.998 | 0.960 | - | 0.999 | 1.004 | 18,500 | 18,502 | 1.0001 | 0.998 | 0.960 | - | 0.999 | 1.004 | 18,500 | 1.0001 | -2.16% |
| 2024-05-07 | 0 | 1.020 | 1.018 | - | 1.008 | 1.024 | 1,863,100 | 1,896,757 | 1.0181 | 1.020 | 1.018 | - | 1.008 | 1.024 | 1,863,100 | 1.0181 | -1.54% |
| 2024-05-06 | 0 | 1.036 | 1.032 | - | 1.028 | 1.036 | 351,600 | 361,858 | 1.0292 | 1.036 | 1.032 | - | 1.028 | 1.036 | 351,600 | 1.0292 | 8.82% |
| 2024-05-03 | 0 | 0.952 | 0.930 | - | 0.950 | 0.966 | 1,108,300 | 1,060,200 | 0.9566 | 0.952 | 0.930 | - | 0.950 | 0.966 | 1,108,300 | 0.9566 | 2.37% |
| 2024-05-02 | 0 | 0.930 | 0.929 | 1.018 | 0.921 | 1.018 | 1,293,500 | 1,196,563 | 0.9251 | 0.930 | 0.929 | 1.018 | 0.921 | 1.018 | 1,293,500 | 0.9251 | -8.64% |
| 2024-04-30 | 0 | 1.018 | 1.000 | - | 1.018 | 1.038 | 466,100 | 479,272 | 1.0283 | 1.018 | 1.000 | - | 1.018 | 1.038 | 466,100 | 1.0283 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy