ChinaAMC Ether ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03046 | 2024-04-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 7.015 | 7.000 | 7.020 | 7.005 | 7.050 | 77,900 | 546,846 | 7.0198 | 7.015 | 7.000 | 7.020 | 7.005 | 7.050 | 77,900 | 7.0198 | 0.65% |
| 2025-12-30 | 0 | 6.970 | 6.965 | 7.050 | 6.885 | 7.030 | 346,400 | 2,394,862 | 6.9136 | 6.970 | 6.965 | 7.050 | 6.885 | 7.030 | 346,400 | 6.9136 | -2.11% |
| 2025-12-29 | 0 | 7.120 | 7.125 | 7.170 | 6.960 | 7.185 | 550,100 | 3,922,960 | 7.1314 | 7.120 | 7.125 | 7.170 | 6.960 | 7.185 | 550,100 | 7.1314 | 2.45% |
| 2025-12-24 | 0 | 6.950 | 6.955 | 7.010 | 6.890 | 7.020 | 569,700 | 3,935,650 | 6.9083 | 6.950 | 6.955 | 7.010 | 6.890 | 7.020 | 569,700 | 6.9083 | -0.79% |
| 2025-12-23 | 0 | 7.005 | 7.000 | 7.075 | 6.965 | 7.165 | 230,400 | 1,615,864 | 7.0133 | 7.005 | 7.000 | 7.075 | 6.965 | 7.165 | 230,400 | 7.0133 | -2.23% |
| 2025-12-22 | 0 | 7.165 | 7.155 | 7.200 | 7.075 | 7.195 | 445,900 | 3,183,187 | 7.1388 | 7.165 | 7.155 | 7.200 | 7.075 | 7.195 | 445,900 | 7.1388 | 2.87% |
| 2025-12-19 | 0 | 6.965 | 6.900 | 6.980 | 6.655 | 7.040 | 728,146 | 4,997,620 | 6.8635 | 6.965 | 6.900 | 6.980 | 6.655 | 7.040 | 728,146 | 6.8635 | 4.03% |
| 2025-12-18 | 0 | 6.695 | 6.695 | 7.200 | 6.655 | 6.750 | 309,700 | 2,074,257 | 6.6976 | 6.695 | 6.695 | 7.200 | 6.655 | 6.750 | 309,700 | 6.6976 | -4.08% |
| 2025-12-17 | 0 | 6.980 | 6.980 | 7.000 | 6.895 | 7.005 | 253,000 | 1,760,399 | 6.9581 | 6.980 | 6.980 | 7.000 | 6.895 | 7.005 | 253,000 | 6.9581 | 1.01% |
| 2025-12-16 | 0 | 6.910 | 6.905 | 6.910 | 6.900 | 7.195 | 457,300 | 3,177,454 | 6.9483 | 6.910 | 6.905 | 6.910 | 6.900 | 7.195 | 457,300 | 6.9483 | -6.50% |
| 2025-12-15 | 0 | 7.390 | 7.380 | 7.460 | 7.270 | 7.430 | 429,500 | 3,167,793 | 7.3755 | 7.390 | 7.380 | 7.460 | 7.270 | 7.430 | 429,500 | 7.3755 | -3.96% |
| 2025-12-12 | 0 | 7.695 | 7.695 | 7.800 | 7.575 | 7.730 | 434,600 | 3,339,296 | 7.6836 | 7.695 | 7.695 | 7.800 | 7.575 | 7.730 | 434,600 | 7.6836 | 1.52% |
| 2025-12-11 | 0 | 7.580 | 7.580 | 7.600 | 7.505 | 7.800 | 478,800 | 3,661,164 | 7.6465 | 7.580 | 7.580 | 7.600 | 7.505 | 7.800 | 478,800 | 7.6465 | -3.75% |
| 2025-12-10 | 0 | 7.875 | 7.875 | 7.880 | 7.760 | 7.880 | 893,700 | 6,986,203 | 7.8172 | 7.875 | 7.875 | 7.880 | 7.760 | 7.880 | 893,700 | 7.8172 | 6.64% |
| 2025-12-09 | 0 | 7.385 | 7.370 | 7.400 | 7.320 | 7.420 | 140,201 | 1,032,033 | 7.3611 | 7.385 | 7.370 | 7.400 | 7.320 | 7.420 | 140,201 | 7.3611 | -0.47% |
| 2025-12-08 | 0 | 7.420 | 7.420 | 7.645 | 7.330 | 7.435 | 358,400 | 2,649,235 | 7.3918 | 7.420 | 7.420 | 7.645 | 7.330 | 7.435 | 358,400 | 7.3918 | -1.40% |
| 2025-12-05 | 0 | 7.525 | 7.505 | 7.580 | 7.460 | 7.555 | 522,703 | 3,926,362 | 7.5117 | 7.525 | 7.505 | 7.580 | 7.460 | 7.555 | 522,703 | 7.5117 | -0.46% |
| 2025-12-04 | 0 | 7.560 | 7.535 | 7.550 | 7.515 | 7.645 | 739,500 | 5,614,851 | 7.5928 | 7.560 | 7.535 | 7.550 | 7.515 | 7.645 | 739,500 | 7.5928 | 4.49% |
| 2025-12-03 | 0 | 7.235 | 7.190 | 7.240 | 7.080 | 7.300 | 534,000 | 3,845,853 | 7.2020 | 7.235 | 7.190 | 7.240 | 7.080 | 7.300 | 534,000 | 7.2020 | 8.88% |
| 2025-12-02 | 0 | 6.645 | 6.650 | 6.665 | 6.585 | 6.860 | 366,400 | 2,427,214 | 6.6245 | 6.645 | 6.650 | 6.665 | 6.585 | 6.860 | 366,400 | 6.6245 | -1.12% |
| 2025-12-01 | 0 | 6.720 | 6.710 | 6.745 | 6.670 | 7.080 | 635,900 | 4,279,339 | 6.7296 | 6.720 | 6.710 | 6.745 | 6.670 | 7.080 | 635,900 | 6.7296 | -5.62% |
| 2025-11-28 | 0 | 7.120 | 7.100 | 7.160 | 7.090 | 7.180 | 345,200 | 2,453,429 | 7.1073 | 7.120 | 7.100 | 7.160 | 7.090 | 7.180 | 345,200 | 7.1073 | -0.70% |
| 2025-11-27 | 0 | 7.170 | 7.170 | 7.190 | 7.100 | 7.250 | 422,900 | 3,046,474 | 7.2038 | 7.170 | 7.170 | 7.190 | 7.100 | 7.250 | 422,900 | 7.2038 | 3.02% |
| 2025-11-26 | 0 | 6.960 | 6.945 | 6.960 | 6.930 | 7.050 | 345,300 | 2,414,573 | 6.9927 | 6.960 | 6.945 | 6.960 | 6.930 | 7.050 | 345,300 | 6.9927 | 1.24% |
| 2025-11-25 | 0 | 6.875 | 6.830 | 6.940 | 6.865 | 6.970 | 259,800 | 1,798,195 | 6.9215 | 6.875 | 6.830 | 6.940 | 6.865 | 6.970 | 259,800 | 6.9215 | 2.54% |
| 2025-11-24 | 0 | 6.705 | 6.685 | 6.705 | 6.575 | 6.840 | 673,993 | 4,513,693 | 6.6969 | 6.705 | 6.685 | 6.705 | 6.575 | 6.840 | 673,993 | 6.6969 | 1.59% |
| 2025-11-21 | 0 | 6.600 | 6.600 | 6.625 | 6.300 | 7.160 | 1,798,644 | 11,866,623 | 6.5975 | 6.600 | 6.600 | 6.625 | 6.300 | 7.160 | 1,798,644 | 6.5975 | -8.21% |
| 2025-11-20 | 0 | 7.190 | 7.195 | 7.300 | 7.110 | 7.290 | 549,166 | 3,940,568 | 7.1755 | 7.190 | 7.195 | 7.300 | 7.110 | 7.290 | 549,166 | 7.1755 | -1.51% |
| 2025-11-19 | 0 | 7.300 | 7.300 | 7.350 | 7.105 | 7.395 | 237,200 | 1,724,308 | 7.2694 | 7.300 | 7.300 | 7.350 | 7.105 | 7.395 | 237,200 | 7.2694 | 2.17% |
| 2025-11-18 | 0 | 7.145 | 7.100 | 7.160 | 6.970 | 7.320 | 1,499,900 | 10,659,440 | 7.1068 | 7.145 | 7.100 | 7.160 | 6.970 | 7.320 | 1,499,900 | 7.1068 | -5.43% |
| 2025-11-17 | 0 | 7.555 | 7.560 | 7.585 | 7.355 | 7.585 | 1,006,200 | 7,502,526 | 7.4563 | 7.555 | 7.560 | 7.585 | 7.355 | 7.585 | 1,006,200 | 7.4563 | -0.40% |
| 2025-11-14 | 0 | 7.585 | 7.580 | 7.600 | 7.405 | 7.800 | 1,841,444 | 13,930,807 | 7.5652 | 7.585 | 7.580 | 7.600 | 7.405 | 7.800 | 1,841,444 | 7.5652 | -9.22% |
| 2025-11-13 | 0 | 8.355 | 8.350 | 8.380 | 8.000 | 8.405 | 755,450 | 6,277,155 | 8.3092 | 8.355 | 8.350 | 8.380 | 8.000 | 8.405 | 755,450 | 8.3092 | 3.02% |
| 2025-11-12 | 0 | 8.110 | 8.100 | 8.130 | 8.085 | 8.295 | 427,200 | 3,472,683 | 8.1289 | 8.110 | 8.100 | 8.130 | 8.085 | 8.295 | 427,200 | 8.1289 | -3.34% |
| 2025-11-11 | 0 | 8.390 | 8.375 | 8.480 | 8.360 | 8.600 | 674,288 | 5,744,461 | 8.5193 | 8.390 | 8.375 | 8.480 | 8.360 | 8.600 | 674,288 | 8.5193 | -1.81% |
| 2025-11-10 | 0 | 8.545 | 8.520 | 8.580 | 8.500 | 8.625 | 1,130,500 | 9,679,616 | 8.5622 | 8.545 | 8.520 | 8.580 | 8.500 | 8.625 | 1,130,500 | 8.5622 | 7.48% |
| 2025-11-07 | 0 | 7.950 | 7.890 | 8.000 | 7.755 | 7.970 | 452,430 | 3,565,135 | 7.8800 | 7.950 | 7.890 | 8.000 | 7.755 | 7.970 | 452,430 | 7.8800 | -0.56% |
| 2025-11-06 | 0 | 7.995 | 7.995 | 8.060 | 7.965 | 8.160 | 598,800 | 4,818,991 | 8.0477 | 7.995 | 7.995 | 8.060 | 7.965 | 8.160 | 598,800 | 8.0477 | 1.33% |
| 2025-11-05 | 0 | 7.890 | 7.890 | 7.895 | 7.375 | 7.925 | 4,374,900 | 33,748,696 | 7.7142 | 7.890 | 7.890 | 7.895 | 7.375 | 7.925 | 4,374,900 | 7.7142 | -4.31% |
| 2025-11-04 | 0 | 8.245 | 8.240 | 8.245 | 8.205 | 8.700 | 3,362,100 | 27,973,907 | 8.3204 | 8.245 | 8.240 | 8.245 | 8.205 | 8.700 | 3,362,100 | 8.3204 | -6.20% |
| 2025-11-03 | 0 | 8.790 | 8.790 | 8.885 | 8.735 | 9.110 | 1,182,400 | 10,502,788 | 8.8826 | 8.790 | 8.790 | 8.885 | 8.735 | 9.110 | 1,182,400 | 8.8826 | -3.14% |
| 2025-10-31 | 0 | 9.075 | 9.080 | 9.300 | 9.010 | 9.220 | 1,087,200 | 9,880,522 | 9.0880 | 9.075 | 9.080 | 9.300 | 9.010 | 9.220 | 1,087,200 | 9.0880 | -2.58% |
| 2025-10-30 | 0 | 9.315 | 9.300 | 9.355 | 9.080 | 9.740 | 776,300 | 7,198,244 | 9.2725 | 9.315 | 9.300 | 9.355 | 9.080 | 9.740 | 776,300 | 9.2725 | -4.36% |
| 2025-10-28 | 0 | 9.740 | 9.740 | 9.765 | 9.625 | 9.950 | 939,300 | 9,122,341 | 9.7119 | 9.740 | 9.740 | 9.765 | 9.625 | 9.950 | 939,300 | 9.7119 | -2.16% |
| 2025-10-27 | 0 | 9.955 | 9.950 | 9.955 | 9.820 | 10.08 | 1,514,100 | 15,101,591 | 9.9740 | 9.955 | 9.950 | 9.955 | 9.820 | 10.08 | 1,514,100 | 9.9740 | 6.30% |
| 2025-10-24 | 0 | 9.365 | 9.340 | 9.415 | 9.150 | 9.435 | 711,400 | 6,636,883 | 9.3293 | 9.365 | 9.340 | 9.415 | 9.150 | 9.435 | 711,400 | 9.3293 | 2.07% |
| 2025-10-23 | 0 | 9.175 | 9.160 | 9.300 | 9.015 | 9.215 | 724,509 | 6,587,948 | 9.0930 | 9.175 | 9.160 | 9.300 | 9.015 | 9.215 | 724,509 | 9.0930 | 0.33% |
| 2025-10-22 | 0 | 9.145 | 9.125 | 9.180 | 9.085 | 9.180 | 928,200 | 8,472,650 | 9.1280 | 9.145 | 9.125 | 9.180 | 9.085 | 9.180 | 928,200 | 9.1280 | -0.81% |
| 2025-10-21 | 0 | 9.220 | 9.215 | 9.220 | 9.100 | 9.540 | 618,700 | 5,719,663 | 9.2446 | 9.220 | 9.215 | 9.220 | 9.100 | 9.540 | 618,700 | 9.2446 | -3.86% |
| 2025-10-20 | 0 | 9.590 | 9.590 | 9.600 | 9.285 | 9.800 | 1,640,400 | 15,570,127 | 9.4917 | 9.590 | 9.590 | 9.600 | 9.285 | 9.800 | 1,640,400 | 9.4917 | 8.12% |
| 2025-10-17 | 0 | 8.870 | 8.870 | 8.880 | 8.860 | 9.400 | 3,071,900 | 27,842,322 | 9.0636 | 8.870 | 8.870 | 8.880 | 8.860 | 9.400 | 3,071,900 | 9.0636 | -6.39% |
| 2025-10-16 | 0 | 9.475 | 9.470 | 9.565 | 9.455 | 9.660 | 1,837,100 | 17,479,654 | 9.5148 | 9.475 | 9.470 | 9.565 | 9.455 | 9.660 | 1,837,100 | 9.5148 | -3.32% |
| 2025-10-15 | 0 | 9.800 | 9.780 | 9.830 | 9.650 | 9.825 | 1,537,600 | 15,008,076 | 9.7607 | 9.800 | 9.780 | 9.830 | 9.650 | 9.825 | 1,537,600 | 9.7607 | 4.03% |
| 2025-10-14 | 0 | 9.420 | 9.410 | 9.420 | 9.410 | 10.03 | 1,886,600 | 18,293,708 | 9.6967 | 9.420 | 9.410 | 9.420 | 9.410 | 10.03 | 1,886,600 | 9.6967 | -4.85% |
| 2025-10-13 | 0 | 9.900 | 9.900 | 9.920 | 9.770 | 9.985 | 2,075,500 | 20,453,910 | 9.8549 | 9.900 | 9.900 | 9.920 | 9.770 | 9.985 | 2,075,500 | 9.8549 | -3.23% |
| 2025-10-10 | 0 | 10.23 | 10.23 | 10.26 | 10.23 | 10.49 | 1,173,400 | 12,110,725 | 10.321 | 10.23 | 10.23 | 10.26 | 10.23 | 10.49 | 1,173,400 | 10.321 | -2.57% |
| 2025-10-09 | 0 | 10.50 | 10.48 | 10.60 | 10.46 | 10.65 | 591,071 | 6,227,868 | 10.537 | 10.50 | 10.48 | 10.60 | 10.46 | 10.65 | 591,071 | 10.537 | -0.85% |
| 2025-10-08 | 0 | 10.59 | 10.57 | 10.59 | 10.50 | 10.68 | 1,602,000 | 16,986,641 | 10.603 | 10.59 | 10.57 | 10.59 | 10.50 | 10.68 | 1,602,000 | 10.603 | -1.67% |
| 2025-10-06 | 0 | 10.77 | 10.77 | 10.79 | 10.65 | 10.88 | 2,718,800 | 29,314,691 | 10.782 | 10.77 | 10.77 | 10.79 | 10.65 | 10.88 | 2,718,800 | 10.782 | 1.70% |
| 2025-10-03 | 0 | 10.59 | 10.58 | 10.59 | 10.57 | 10.82 | 1,123,600 | 11,987,747 | 10.669 | 10.59 | 10.58 | 10.59 | 10.57 | 10.82 | 1,123,600 | 10.669 | 1.92% |
| 2025-10-02 | 0 | 10.39 | 10.39 | 10.47 | 10.23 | 10.48 | 1,234,198 | 12,838,386 | 10.402 | 10.39 | 10.39 | 10.47 | 10.23 | 10.48 | 1,234,198 | 10.402 | 4.58% |
| 2025-09-30 | 0 | 9.935 | 9.925 | 9.970 | 9.900 | 10.00 | 450,600 | 4,487,196 | 9.9583 | 9.935 | 9.925 | 9.970 | 9.900 | 10.00 | 450,600 | 9.9583 | 1.74% |
| 2025-09-29 | 0 | 9.765 | 9.760 | 9.770 | 9.710 | 9.825 | 641,677 | 6,267,098 | 9.7667 | 9.765 | 9.760 | 9.770 | 9.710 | 9.825 | 641,677 | 9.7667 | 4.44% |
| 2025-09-26 | 0 | 9.350 | 9.330 | 9.350 | 9.280 | 9.445 | 1,468,200 | 13,737,561 | 9.3567 | 9.350 | 9.330 | 9.350 | 9.280 | 9.445 | 1,468,200 | 9.3567 | -1.58% |
| 2025-09-25 | 0 | 9.500 | 9.495 | 9.500 | 9.430 | 9.800 | 2,313,300 | 22,208,154 | 9.6002 | 9.500 | 9.495 | 9.500 | 9.430 | 9.800 | 2,313,300 | 9.6002 | -3.99% |
| 2025-09-24 | 0 | 9.895 | 9.900 | 9.935 | 9.810 | 9.985 | 970,300 | 9,585,061 | 9.8785 | 9.895 | 9.900 | 9.935 | 9.810 | 9.985 | 970,300 | 9.8785 | -0.90% |
| 2025-09-23 | 0 | 9.985 | 9.980 | 10.00 | 9.780 | 10.02 | 1,959,700 | 19,447,623 | 9.9238 | 9.985 | 9.980 | 10.00 | 9.780 | 10.02 | 1,959,700 | 9.9238 | 0.45% |
| 2025-09-22 | 0 | 9.940 | 9.935 | 9.940 | 9.600 | 10.34 | 5,239,300 | 52,433,988 | 10.008 | 9.940 | 9.935 | 9.940 | 9.600 | 10.34 | 5,239,300 | 10.008 | -7.88% |
| 2025-09-19 | 0 | 10.79 | 10.77 | 10.85 | 10.71 | 10.99 | 954,155 | 10,329,326 | 10.826 | 10.79 | 10.77 | 10.85 | 10.71 | 10.99 | 954,155 | 10.826 | -0.83% |
| 2025-09-18 | 0 | 10.88 | 10.87 | 10.90 | 10.79 | 11.03 | 2,504,700 | 27,398,247 | 10.939 | 10.88 | 10.87 | 10.90 | 10.79 | 11.03 | 2,504,700 | 10.939 | 0.65% |
| 2025-09-17 | 0 | 10.81 | 10.80 | 10.81 | 10.63 | 10.82 | 1,492,000 | 16,000,309 | 10.724 | 10.81 | 10.80 | 10.81 | 10.63 | 10.82 | 1,492,000 | 10.724 | 0.75% |
| 2025-09-16 | 0 | 10.73 | 10.74 | 10.78 | 10.67 | 10.80 | 1,053,300 | 11,301,782 | 10.730 | 10.73 | 10.74 | 10.78 | 10.67 | 10.80 | 1,053,300 | 10.730 | -1.83% |
| 2025-09-15 | 0 | 10.93 | 10.93 | 10.99 | 10.90 | 11.11 | 2,085,300 | 22,971,176 | 11.016 | 10.93 | 10.93 | 10.99 | 10.90 | 11.11 | 2,085,300 | 11.016 | 1.49% |
| 2025-09-12 | 0 | 10.77 | 10.77 | 10.83 | 10.68 | 10.84 | 1,835,002 | 19,743,397 | 10.759 | 10.77 | 10.77 | 10.83 | 10.68 | 10.84 | 1,835,002 | 10.759 | 1.89% |
| 2025-09-11 | 0 | 10.57 | 10.56 | 10.59 | 10.38 | 10.58 | 3,043,600 | 31,991,193 | 10.511 | 10.57 | 10.56 | 10.59 | 10.38 | 10.58 | 3,043,600 | 10.511 | 2.72% |
| 2025-09-10 | 0 | 10.29 | 10.29 | 10.32 | 10.22 | 10.32 | 745,600 | 7,660,682 | 10.275 | 10.29 | 10.29 | 10.32 | 10.22 | 10.32 | 745,600 | 10.275 | -0.87% |
| 2025-09-09 | 0 | 10.38 | 10.38 | 10.39 | 10.18 | 10.44 | 1,298,047 | 13,346,613 | 10.282 | 10.38 | 10.38 | 10.39 | 10.18 | 10.44 | 1,298,047 | 10.282 | 1.57% |
| 2025-09-08 | 0 | 10.22 | 10.21 | 10.24 | 10.20 | 10.32 | 1,037,500 | 10,612,020 | 10.228 | 10.22 | 10.21 | 10.24 | 10.20 | 10.32 | 1,037,500 | 10.228 | -3.13% |
| 2025-09-05 | 0 | 10.55 | 10.55 | 10.56 | 10.24 | 10.56 | 2,418,647 | 25,029,579 | 10.349 | 10.55 | 10.55 | 10.56 | 10.24 | 10.56 | 2,418,647 | 10.349 | 1.15% |
| 2025-09-04 | 0 | 10.43 | 10.41 | 10.45 | 10.38 | 10.68 | 1,219,900 | 12,863,242 | 10.545 | 10.43 | 10.41 | 10.45 | 10.38 | 10.68 | 1,219,900 | 10.545 | 1.26% |
| 2025-09-03 | 0 | 10.30 | 10.28 | 10.33 | 10.23 | 10.40 | 743,000 | 7,646,899 | 10.292 | 10.30 | 10.28 | 10.33 | 10.23 | 10.40 | 743,000 | 10.292 | -1.34% |
| 2025-09-02 | 0 | 10.44 | 10.43 | 10.66 | 10.23 | 10.54 | 1,686,600 | 17,510,604 | 10.382 | 10.44 | 10.43 | 10.66 | 10.23 | 10.54 | 1,686,600 | 10.382 | -1.79% |
| 2025-09-01 | 0 | 10.63 | 10.63 | 10.65 | 10.38 | 10.63 | 2,215,200 | 23,296,139 | 10.516 | 10.63 | 10.63 | 10.65 | 10.38 | 10.63 | 2,215,200 | 10.516 | 2.11% |
| 2025-08-29 | 0 | 10.41 | 10.44 | 10.46 | 10.41 | 10.82 | 1,694,400 | 17,919,440 | 10.576 | 10.41 | 10.44 | 10.46 | 10.41 | 10.82 | 1,694,400 | 10.576 | -5.02% |
| 2025-08-28 | 0 | 10.96 | 10.96 | 10.98 | 10.71 | 10.97 | 1,658,300 | 17,918,005 | 10.805 | 10.96 | 10.96 | 10.98 | 10.71 | 10.97 | 1,658,300 | 10.805 | 0.64% |
| 2025-08-27 | 0 | 10.89 | 10.89 | 10.90 | 10.81 | 11.04 | 1,674,800 | 18,247,165 | 10.895 | 10.89 | 10.89 | 10.90 | 10.81 | 11.04 | 1,674,800 | 10.895 | 2.93% |
| 2025-08-26 | 0 | 10.58 | 10.56 | 10.59 | 10.44 | 10.63 | 2,468,200 | 25,971,294 | 10.522 | 10.58 | 10.56 | 10.59 | 10.44 | 10.63 | 2,468,200 | 10.522 | -3.73% |
| 2025-08-25 | 0 | 10.99 | 10.96 | 10.99 | 10.94 | 11.40 | 3,886,300 | 43,680,944 | 11.240 | 10.99 | 10.96 | 10.99 | 10.94 | 11.40 | 3,886,300 | 11.240 | 6.18% |
| 2025-08-22 | 0 | 10.35 | 10.37 | 10.38 | 10.14 | 10.39 | 730,700 | 7,496,740 | 10.260 | 10.35 | 10.37 | 10.38 | 10.14 | 10.39 | 730,700 | 10.260 | 0.49% |
| 2025-08-21 | 0 | 10.30 | 10.30 | 10.33 | 10.22 | 10.36 | 1,947,894 | 20,087,791 | 10.313 | 10.30 | 10.30 | 10.33 | 10.22 | 10.36 | 1,947,894 | 10.313 | 3.00% |
| 2025-08-20 | 0 | 10.00 | 10.01 | 10.12 | 9.700 | 10.07 | 3,732,900 | 36,951,806 | 9.8990 | 10.00 | 10.01 | 10.12 | 9.700 | 10.07 | 3,732,900 | 9.8990 | -1.19% |
| 2025-08-19 | 0 | 10.12 | 10.12 | 10.18 | 10.05 | 10.36 | 2,144,400 | 21,808,461 | 10.170 | 10.12 | 10.12 | 10.18 | 10.05 | 10.36 | 2,144,400 | 10.170 | -0.98% |
| 2025-08-18 | 0 | 10.22 | 10.20 | 10.22 | 10.13 | 10.80 | 5,545,800 | 57,839,089 | 10.429 | 10.22 | 10.20 | 10.22 | 10.13 | 10.80 | 5,545,800 | 10.429 | -7.84% |
| 2025-08-15 | 0 | 11.09 | 11.06 | 11.09 | 10.97 | 11.17 | 2,846,400 | 31,572,985 | 11.092 | 11.09 | 11.06 | 11.09 | 10.97 | 11.17 | 2,846,400 | 11.092 | -2.89% |
| 2025-08-14 | 0 | 11.42 | 11.41 | 11.42 | 11.33 | 11.51 | 1,594,000 | 18,196,042 | 11.415 | 11.42 | 11.41 | 11.42 | 11.33 | 11.51 | 1,594,000 | 11.415 | 2.06% |
| 2025-08-13 | 0 | 11.19 | 11.18 | 11.19 | 10.95 | 11.25 | 3,256,900 | 36,170,766 | 11.106 | 11.19 | 11.18 | 11.19 | 10.95 | 11.25 | 3,256,900 | 11.106 | 7.80% |
| 2025-08-12 | 0 | 10.38 | 10.36 | 10.40 | 10.26 | 10.39 | 2,538,900 | 26,215,050 | 10.325 | 10.38 | 10.36 | 10.40 | 10.26 | 10.39 | 2,538,900 | 10.325 | 1.17% |
| 2025-08-11 | 0 | 10.26 | 10.26 | 10.35 | 10.20 | 10.44 | 4,789,600 | 49,575,809 | 10.351 | 10.26 | 10.26 | 10.35 | 10.20 | 10.44 | 4,789,600 | 10.351 | 8.92% |
| 2025-08-08 | 0 | 9.420 | 9.420 | 9.430 | 9.310 | 9.510 | 2,056,600 | 19,332,132 | 9.4000 | 9.420 | 9.420 | 9.430 | 9.310 | 9.510 | 2,056,600 | 9.4000 | 6.02% |
| 2025-08-07 | 0 | 8.885 | 8.875 | 8.885 | 8.760 | 8.910 | 925,022 | 8,182,187 | 8.8454 | 8.885 | 8.875 | 8.885 | 8.760 | 8.910 | 925,022 | 8.8454 | 1.89% |
| 2025-08-06 | 0 | 8.720 | 8.700 | 8.795 | 8.515 | 8.800 | 1,654,100 | 14,359,235 | 8.6810 | 8.720 | 8.700 | 8.795 | 8.515 | 8.800 | 1,654,100 | 8.6810 | 0.40% |
| 2025-08-05 | 0 | 8.685 | 8.685 | 8.845 | 8.665 | 8.875 | 1,120,600 | 9,863,824 | 8.8023 | 8.685 | 8.685 | 8.845 | 8.665 | 8.875 | 1,120,600 | 8.8023 | 2.00% |
| 2025-08-04 | 0 | 8.515 | 8.505 | 8.550 | 8.465 | 8.575 | 827,100 | 7,038,924 | 8.5104 | 8.515 | 8.505 | 8.550 | 8.465 | 8.575 | 827,100 | 8.5104 | -2.63% |
| 2025-08-01 | 0 | 8.745 | 8.750 | 8.840 | 8.715 | 8.945 | 1,384,700 | 12,211,612 | 8.8190 | 8.745 | 8.750 | 8.840 | 8.715 | 8.945 | 1,384,700 | 8.8190 | -5.92% |
| 2025-07-31 | 0 | 9.295 | 9.295 | 9.320 | 9.205 | 9.310 | 644,700 | 5,970,909 | 9.2615 | 9.295 | 9.295 | 9.320 | 9.205 | 9.310 | 644,700 | 9.2615 | 1.70% |
| 2025-07-30 | 0 | 9.140 | 9.120 | 9.265 | 9.055 | 9.205 | 1,411,000 | 12,913,435 | 9.1520 | 9.140 | 9.120 | 9.265 | 9.055 | 9.205 | 1,411,000 | 9.1520 | -1.93% |
| 2025-07-29 | 0 | 9.320 | 9.300 | 9.330 | 8.970 | 9.320 | 2,193,900 | 20,059,446 | 9.1433 | 9.320 | 9.300 | 9.330 | 8.970 | 9.320 | 2,193,900 | 9.1433 | -0.43% |
| 2025-07-28 | 0 | 9.360 | 9.360 | 9.395 | 9.220 | 9.465 | 2,520,100 | 23,585,633 | 9.3590 | 9.360 | 9.360 | 9.395 | 9.220 | 9.465 | 2,520,100 | 9.3590 | 7.28% |
| 2025-07-25 | 0 | 8.725 | 8.690 | 8.800 | 8.595 | 8.860 | 1,012,100 | 8,831,495 | 8.7259 | 8.725 | 8.690 | 8.800 | 8.595 | 8.860 | 1,012,100 | 8.7259 | 1.16% |
| 2025-07-24 | 0 | 8.625 | 8.600 | 8.640 | 8.420 | 8.800 | 1,147,300 | 9,892,005 | 8.6220 | 8.625 | 8.600 | 8.640 | 8.420 | 8.800 | 1,147,300 | 8.6220 | -1.99% |
| 2025-07-23 | 0 | 8.800 | 8.795 | 8.815 | 8.780 | 9.030 | 2,608,000 | 23,128,087 | 8.8681 | 8.800 | 8.795 | 8.815 | 8.780 | 9.030 | 2,608,000 | 8.8681 | -0.23% |
| 2025-07-22 | 0 | 8.820 | 8.820 | 8.830 | 8.750 | 9.130 | 2,531,093 | 22,633,739 | 8.9423 | 8.820 | 8.820 | 8.830 | 8.750 | 9.130 | 2,531,093 | 8.9423 | -3.40% |
| 2025-07-21 | 0 | 9.130 | 9.120 | 9.150 | 8.900 | 9.170 | 3,035,400 | 27,516,893 | 9.0653 | 9.130 | 9.120 | 9.150 | 8.900 | 9.170 | 3,035,400 | 9.0653 | 5.06% |
| 2025-07-18 | 0 | 8.690 | 8.685 | 8.690 | 8.585 | 8.830 | 2,967,500 | 25,851,853 | 8.7117 | 8.690 | 8.685 | 8.690 | 8.585 | 8.830 | 2,967,500 | 8.7117 | 4.83% |
| 2025-07-17 | 0 | 8.290 | 8.280 | 8.290 | 7.955 | 8.335 | 2,498,500 | 20,287,995 | 8.1201 | 8.290 | 8.280 | 8.290 | 7.955 | 8.335 | 2,498,500 | 8.1201 | 9.08% |
| 2025-07-16 | 0 | 7.600 | 7.600 | 7.650 | 7.450 | 7.640 | 1,256,700 | 9,485,011 | 7.5476 | 7.600 | 7.600 | 7.650 | 7.450 | 7.640 | 1,256,700 | 7.5476 | 6.00% |
| 2025-07-15 | 0 | 7.170 | 7.155 | 7.170 | 7.055 | 7.290 | 754,300 | 5,392,990 | 7.1497 | 7.170 | 7.155 | 7.170 | 7.055 | 7.290 | 754,300 | 7.1497 | -2.32% |
| 2025-07-14 | 0 | 7.340 | 7.330 | 7.365 | 7.130 | 7.365 | 1,840,400 | 13,375,738 | 7.2678 | 7.340 | 7.330 | 7.365 | 7.130 | 7.365 | 1,840,400 | 7.2678 | 2.44% |
| 2025-07-11 | 0 | 7.165 | 7.140 | 7.150 | 7.035 | 7.285 | 959,400 | 6,865,906 | 7.1565 | 7.165 | 7.140 | 7.150 | 7.035 | 7.285 | 959,400 | 7.1565 | 6.54% |
| 2025-07-10 | 0 | 6.725 | 6.710 | 6.760 | 6.450 | 6.790 | 988,300 | 6,626,288 | 6.7047 | 6.725 | 6.710 | 6.760 | 6.450 | 6.790 | 988,300 | 6.7047 | 6.75% |
| 2025-07-09 | 0 | 6.300 | 6.230 | 6.320 | 6.230 | 6.400 | 188,100 | 1,180,608 | 6.2765 | 6.300 | 6.230 | 6.320 | 6.230 | 6.400 | 188,100 | 6.2765 | 2.52% |
| 2025-07-08 | 0 | 6.145 | 6.075 | 6.700 | 6.070 | 6.160 | 429,879 | 2,625,883 | 6.1084 | 6.145 | 6.075 | 6.700 | 6.070 | 6.160 | 429,879 | 6.1084 | -0.89% |
| 2025-07-07 | 0 | 6.200 | 6.215 | 6.700 | 6.155 | 6.210 | 243,100 | 1,502,343 | 6.1799 | 6.200 | 6.215 | 6.700 | 6.155 | 6.210 | 243,100 | 6.1799 | 1.47% |
| 2025-07-04 | 0 | 6.110 | 6.110 | 6.130 | 6.110 | 6.255 | 379,300 | 2,343,817 | 6.1793 | 6.110 | 6.110 | 6.130 | 6.110 | 6.255 | 379,300 | 6.1793 | -2.32% |
| 2025-07-03 | 0 | 6.255 | 6.195 | 6.255 | 6.145 | 6.260 | 704,400 | 4,378,629 | 6.2161 | 6.255 | 6.195 | 6.255 | 6.145 | 6.260 | 704,400 | 6.2161 | 6.47% |
| 2025-07-02 | 0 | 5.875 | 5.860 | 6.680 | 5.770 | 5.905 | 853,500 | 4,991,998 | 5.8489 | 5.875 | 5.860 | 6.680 | 5.770 | 5.905 | 853,500 | 5.8489 | -1.67% |
| 2025-06-30 | 0 | 5.975 | 5.955 | 6.000 | 5.915 | 6.070 | 364,400 | 2,171,203 | 5.9583 | 5.975 | 5.955 | 6.000 | 5.915 | 6.070 | 364,400 | 5.9583 | 1.53% |
| 2025-06-27 | 0 | 5.885 | 5.870 | 5.880 | 5.400 | 5.920 | 207,400 | 1,214,639 | 5.8565 | 5.885 | 5.870 | 5.880 | 5.400 | 5.920 | 207,400 | 5.8565 | -2.00% |
| 2025-06-26 | 0 | 6.005 | 6.000 | 6.030 | 5.885 | 6.050 | 443,200 | 2,656,455 | 5.9938 | 6.005 | 6.000 | 6.030 | 5.885 | 6.050 | 443,200 | 5.9938 | 2.13% |
| 2025-06-25 | 0 | 5.880 | 5.870 | 5.895 | 5.840 | 5.920 | 379,100 | 2,233,294 | 5.8910 | 5.880 | 5.870 | 5.895 | 5.840 | 5.920 | 379,100 | 5.8910 | 1.99% |
| 2025-06-24 | 0 | 5.765 | 5.765 | 5.845 | 5.700 | 5.845 | 725,500 | 4,190,480 | 5.7760 | 5.765 | 5.765 | 5.845 | 5.700 | 5.845 | 725,500 | 5.7760 | 5.97% |
| 2025-06-23 | 0 | 5.440 | 5.440 | 5.475 | 5.345 | 5.700 | 1,010,114 | 5,473,670 | 5.4189 | 5.440 | 5.440 | 5.475 | 5.345 | 5.700 | 1,010,114 | 5.4189 | -11.11% |
| 2025-06-20 | 0 | 6.120 | 6.100 | 6.120 | 6.015 | 6.125 | 250,065 | 1,517,850 | 6.0698 | 6.120 | 6.100 | 6.120 | 6.015 | 6.125 | 250,065 | 6.0698 | 0.99% |
| 2025-06-19 | 0 | 6.060 | 6.050 | 6.075 | 6.040 | 6.085 | 508,500 | 3,082,472 | 6.0619 | 6.060 | 6.050 | 6.075 | 6.040 | 6.085 | 508,500 | 6.0619 | -0.41% |
| 2025-06-18 | 0 | 6.085 | 6.080 | 6.220 | 6.060 | 6.220 | 364,000 | 2,211,506 | 6.0756 | 6.085 | 6.080 | 6.220 | 6.060 | 6.220 | 364,000 | 6.0756 | -1.93% |
| 2025-06-17 | 0 | 6.205 | 6.190 | 6.225 | 6.170 | 6.310 | 282,000 | 1,751,458 | 6.2108 | 6.205 | 6.190 | 6.225 | 6.170 | 6.310 | 282,000 | 6.2108 | -1.74% |
| 2025-06-16 | 0 | 6.315 | 6.320 | 6.335 | 6.100 | 6.355 | 400,800 | 2,511,462 | 6.2661 | 6.315 | 6.320 | 6.335 | 6.100 | 6.355 | 400,800 | 6.2661 | 3.52% |
| 2025-06-13 | 0 | 6.100 | 6.090 | 6.140 | 5.900 | 6.115 | 1,585,000 | 9,565,149 | 6.0348 | 6.100 | 6.090 | 6.140 | 5.900 | 6.115 | 1,585,000 | 6.0348 | -7.37% |
| 2025-06-12 | 0 | 6.585 | 6.585 | 6.680 | 6.575 | 6.725 | 955,700 | 6,322,897 | 6.6160 | 6.585 | 6.585 | 6.680 | 6.575 | 6.725 | 955,700 | 6.6160 | -2.23% |
| 2025-06-11 | 0 | 6.735 | 6.715 | 6.740 | 6.680 | 6.740 | 975,900 | 6,545,029 | 6.7067 | 6.735 | 6.715 | 6.740 | 6.680 | 6.740 | 975,900 | 6.7067 | 4.58% |
| 2025-06-10 | 0 | 6.440 | 6.430 | 6.440 | 6.390 | 6.535 | 689,800 | 4,472,504 | 6.4838 | 6.440 | 6.430 | 6.440 | 6.390 | 6.535 | 689,800 | 6.4838 | 7.60% |
| 2025-06-09 | 0 | 5.985 | 5.985 | 6.030 | 5.975 | 6.050 | 228,300 | 1,371,775 | 6.0087 | 5.985 | 5.985 | 6.030 | 5.975 | 6.050 | 228,300 | 6.0087 | 1.35% |
| 2025-06-06 | 0 | 5.905 | 5.910 | 6.335 | 5.780 | 5.935 | 739,552 | 4,310,797 | 5.8289 | 5.905 | 5.910 | 6.335 | 5.780 | 5.935 | 739,552 | 5.8289 | -5.67% |
| 2025-06-05 | 0 | 6.260 | 6.260 | 6.335 | 6.250 | 6.320 | 2,303,200 | 14,477,927 | 6.2860 | 6.260 | 6.260 | 6.335 | 6.250 | 6.320 | 2,303,200 | 6.2860 | -1.03% |
| 2025-06-04 | 0 | 6.325 | 6.325 | 6.335 | 6.270 | 6.370 | 159,900 | 1,011,992 | 6.3289 | 6.325 | 6.325 | 6.335 | 6.270 | 6.370 | 159,900 | 6.3289 | 0.88% |
| 2025-06-03 | 0 | 6.270 | 6.270 | 6.280 | 6.240 | 6.365 | 308,000 | 1,936,754 | 6.2882 | 6.270 | 6.270 | 6.280 | 6.240 | 6.365 | 308,000 | 6.2882 | 4.15% |
| 2025-06-02 | 0 | 6.020 | 6.020 | 6.060 | 5.985 | 6.280 | 595,500 | 3,591,628 | 6.0313 | 6.020 | 6.020 | 6.060 | 5.985 | 6.280 | 595,500 | 6.0313 | -4.60% |
| 2025-05-30 | 0 | 6.310 | 6.280 | 6.310 | 5.800 | 6.370 | 921,300 | 5,768,566 | 6.2613 | 6.310 | 6.280 | 6.310 | 5.800 | 6.370 | 921,300 | 6.2613 | -4.39% |
| 2025-05-29 | 0 | 6.600 | 6.580 | 6.590 | 6.455 | 6.685 | 1,732,000 | 11,440,195 | 6.6052 | 6.600 | 6.580 | 6.590 | 6.455 | 6.685 | 1,732,000 | 6.6052 | 3.86% |
| 2025-05-28 | 0 | 6.355 | 6.350 | 6.355 | 6.315 | 6.390 | 277,700 | 1,760,949 | 6.3412 | 6.355 | 6.350 | 6.355 | 6.315 | 6.390 | 277,700 | 6.3412 | 1.03% |
| 2025-05-27 | 0 | 6.290 | 6.235 | 6.495 | 6.075 | 6.290 | 351,800 | 2,178,716 | 6.1931 | 6.290 | 6.235 | 6.495 | 6.075 | 6.290 | 351,800 | 6.1931 | 1.13% |
| 2025-05-26 | 0 | 6.220 | 6.220 | 6.250 | 6.130 | 6.235 | 511,200 | 3,166,869 | 6.1950 | 6.220 | 6.220 | 6.250 | 6.130 | 6.235 | 511,200 | 6.1950 | -2.51% |
| 2025-05-23 | 0 | 6.380 | 6.370 | 6.380 | 6.370 | 6.580 | 975,072 | 6,299,992 | 6.4611 | 6.380 | 6.370 | 6.380 | 6.370 | 6.580 | 975,072 | 6.4611 | 0.55% |
| 2025-05-22 | 0 | 6.345 | 6.320 | 6.355 | 6.170 | 6.355 | 847,300 | 5,344,581 | 6.3078 | 6.345 | 6.320 | 6.355 | 6.170 | 6.355 | 847,300 | 6.3078 | 3.34% |
| 2025-05-21 | 0 | 6.140 | 6.135 | 6.150 | 6.050 | 6.255 | 392,900 | 2,421,865 | 6.1641 | 6.140 | 6.135 | 6.150 | 6.050 | 6.255 | 392,900 | 6.1641 | 1.15% |
| 2025-05-20 | 0 | 6.070 | 6.070 | 6.140 | 6.065 | 6.200 | 2,514,200 | 15,377,541 | 6.1163 | 6.070 | 6.070 | 6.140 | 6.065 | 6.200 | 2,514,200 | 6.1163 | 5.02% |
| 2025-05-19 | 0 | 5.780 | 5.750 | 5.850 | 5.665 | 6.090 | 3,935,700 | 22,667,153 | 5.7594 | 5.780 | 5.750 | 5.850 | 5.665 | 6.090 | 3,935,700 | 5.7594 | -7.45% |
| 2025-05-16 | 0 | 6.245 | 6.235 | 6.245 | 6.100 | 6.265 | 377,400 | 2,334,508 | 6.1858 | 6.245 | 6.235 | 6.245 | 6.100 | 6.265 | 377,400 | 6.1858 | 2.88% |
| 2025-05-15 | 0 | 6.070 | 5.965 | 6.100 | 6.045 | 6.335 | 418,800 | 2,595,994 | 6.1986 | 6.070 | 5.965 | 6.100 | 6.045 | 6.335 | 418,800 | 6.1986 | -4.41% |
| 2025-05-14 | 0 | 6.350 | 6.340 | 6.350 | 6.295 | 6.520 | 1,547,300 | 9,864,999 | 6.3756 | 6.350 | 6.340 | 6.350 | 6.295 | 6.520 | 1,547,300 | 6.3756 | 7.99% |
| 2025-05-13 | 0 | 5.880 | 5.830 | 5.900 | 5.800 | 6.035 | 1,061,900 | 6,230,978 | 5.8678 | 5.880 | 5.830 | 5.900 | 5.800 | 6.035 | 1,061,900 | 5.8678 | -5.16% |
| 2025-05-12 | 0 | 6.200 | 6.100 | 6.200 | 5.950 | 6.285 | 1,775,800 | 10,710,241 | 6.0312 | 6.200 | 6.100 | 6.200 | 5.950 | 6.285 | 1,775,800 | 6.0312 | 9.15% |
| 2025-05-09 | 0 | 5.680 | 5.670 | 5.680 | 5.230 | 5.725 | 5,843,961 | 32,419,367 | 5.5475 | 5.680 | 5.670 | 5.680 | 5.230 | 5.725 | 5,843,961 | 5.5475 | 23.26% |
| 2025-05-08 | 0 | 4.608 | 4.608 | 4.610 | 4.348 | 4.624 | 3,349,300 | 15,254,078 | 4.5544 | 4.608 | 4.608 | 4.610 | 4.348 | 4.624 | 3,349,300 | 4.5544 | 5.40% |
| 2025-05-07 | 0 | 4.372 | 4.372 | 4.400 | 4.338 | 4.382 | 272,500 | 1,189,816 | 4.3663 | 4.372 | 4.372 | 4.400 | 4.338 | 4.382 | 272,500 | 4.3663 | 1.86% |
| 2025-05-06 | 0 | 4.292 | 4.290 | 4.306 | 4.264 | 4.336 | 185,300 | 795,016 | 4.2904 | 4.292 | 4.290 | 4.306 | 4.264 | 4.336 | 185,300 | 4.2904 | -1.01% |
| 2025-05-02 | 0 | 4.336 | 4.336 | 4.338 | 4.300 | 4.418 | 372,300 | 1,634,623 | 4.3906 | 4.336 | 4.336 | 4.338 | 4.300 | 4.418 | 372,300 | 4.3906 | 1.21% |
| 2025-04-30 | 0 | 4.284 | 4.200 | 4.284 | 4.288 | 4.340 | 76,100 | 327,148 | 4.2989 | 4.284 | 4.200 | 4.284 | 4.288 | 4.340 | 76,100 | 4.2989 | -1.38% |
| 2025-04-29 | 0 | 4.344 | 4.344 | 4.346 | 4.266 | 4.346 | 101,600 | 437,062 | 4.3018 | 4.344 | 4.344 | 4.346 | 4.266 | 4.346 | 101,600 | 4.3018 | 0.65% |
| 2025-04-28 | 0 | 4.316 | 4.290 | 4.320 | 4.198 | 4.316 | 80,000 | 340,371 | 4.2546 | 4.316 | 4.290 | 4.320 | 4.198 | 4.316 | 80,000 | 4.2546 | 1.94% |
| 2025-04-25 | 0 | 4.234 | 4.230 | 4.576 | 4.170 | 4.246 | 334,300 | 1,406,626 | 4.2077 | 4.234 | 4.230 | 4.576 | 4.170 | 4.246 | 334,300 | 4.2077 | 0.86% |
| 2025-04-24 | 0 | 4.198 | - | 4.198 | 4.198 | 4.284 | 165,532 | 701,951 | 4.2406 | 4.198 | - | 4.198 | 4.198 | 4.284 | 165,532 | 4.2406 | -1.87% |
| 2025-04-23 | 0 | 4.278 | 4.278 | 4.300 | 4.200 | 4.320 | 1,454,700 | 6,219,937 | 4.2758 | 4.278 | 4.278 | 4.300 | 4.200 | 4.320 | 1,454,700 | 4.2758 | 10.83% |
| 2025-04-22 | 0 | 3.860 | 3.860 | - | 3.750 | 3.868 | 118,100 | 446,892 | 3.7840 | 3.860 | 3.860 | - | 3.750 | 3.868 | 118,100 | 3.7840 | 0.68% |
| 2025-04-17 | 0 | 3.834 | 3.820 | - | 3.778 | 3.836 | 134,800 | 515,000 | 3.8205 | 3.834 | 3.820 | - | 3.778 | 3.836 | 134,800 | 3.8205 | 2.57% |
| 2025-04-16 | 0 | 3.738 | 3.700 | 3.736 | 3.736 | 3.900 | 299,800 | 1,131,200 | 3.7732 | 3.738 | 3.700 | 3.736 | 3.736 | 3.900 | 299,800 | 3.7732 | -4.84% |
| 2025-04-15 | 0 | 3.928 | 3.900 | - | 3.888 | 3.928 | 101,200 | 395,764 | 3.9107 | 3.928 | 3.900 | - | 3.888 | 3.928 | 101,200 | 3.9107 | 0.72% |
| 2025-04-14 | 0 | 3.900 | 3.800 | 4.000 | 3.838 | 3.960 | 375,900 | 1,464,182 | 3.8951 | 3.900 | 3.800 | 4.000 | 3.838 | 3.960 | 375,900 | 3.8951 | 5.18% |
| 2025-04-11 | 0 | 3.708 | 3.708 | 3.770 | 3.654 | 3.796 | 126,800 | 466,621 | 3.6800 | 3.708 | 3.708 | 3.770 | 3.654 | 3.796 | 126,800 | 3.6800 | -2.32% |
| 2025-04-10 | 0 | 3.796 | 3.542 | 3.880 | 3.796 | 3.922 | 384,100 | 1,491,976 | 3.8843 | 3.796 | 3.542 | 3.880 | 3.796 | 3.922 | 384,100 | 3.8843 | 7.17% |
| 2025-04-09 | 0 | 3.542 | 3.510 | - | 3.328 | 3.546 | 748,100 | 2,557,559 | 3.4187 | 3.542 | 3.510 | - | 3.328 | 3.546 | 748,100 | 3.4187 | -5.34% |
| 2025-04-08 | 0 | 3.742 | 3.742 | 3.810 | 3.734 | 3.832 | 252,100 | 954,644 | 3.7868 | 3.742 | 3.742 | 3.810 | 3.734 | 3.832 | 252,100 | 3.7868 | 7.04% |
| 2025-04-07 | 0 | 3.496 | 3.496 | 3.816 | 3.388 | 3.940 | 2,619,900 | 9,536,634 | 3.6401 | 3.496 | 3.496 | 3.816 | 3.388 | 3.940 | 2,619,900 | 3.6401 | -19.45% |
| 2025-04-03 | 0 | 4.340 | 4.340 | 4.376 | 4.340 | 4.394 | 323,200 | 1,411,179 | 4.3663 | 4.340 | 4.340 | 4.376 | 4.340 | 4.394 | 323,200 | 4.3663 | -2.60% |
| 2025-04-02 | 0 | 4.456 | 4.456 | 4.470 | 4.434 | 4.540 | 144,600 | 650,216 | 4.4967 | 4.456 | 4.456 | 4.470 | 4.434 | 4.540 | 144,600 | 4.4967 | 0.18% |
| 2025-04-01 | 0 | 4.448 | 4.370 | 4.522 | 4.362 | 4.464 | 149,500 | 658,483 | 4.4046 | 4.448 | 4.370 | 4.522 | 4.362 | 4.464 | 149,500 | 4.4046 | 3.44% |
| 2025-03-31 | 0 | 4.300 | 4.300 | 4.302 | 4.286 | 4.480 | 284,200 | 1,232,791 | 4.3378 | 4.300 | 4.300 | 4.302 | 4.286 | 4.480 | 284,200 | 4.3378 | -6.03% |
| 2025-03-28 | 0 | 4.576 | 4.576 | 5.095 | 4.576 | 4.810 | 416,200 | 1,923,018 | 4.6204 | 4.576 | 4.576 | 5.095 | 4.576 | 4.810 | 416,200 | 4.6204 | -5.84% |
| 2025-03-27 | 0 | 4.860 | 4.830 | 4.834 | 4.834 | 4.880 | 131,500 | 637,893 | 4.8509 | 4.860 | 4.830 | 4.834 | 4.834 | 4.880 | 131,500 | 4.8509 | -1.62% |
| 2025-03-26 | 0 | 4.940 | 4.940 | 5.000 | 4.894 | 4.970 | 178,600 | 881,734 | 4.9369 | 4.940 | 4.940 | 5.000 | 4.894 | 4.970 | 178,600 | 4.9369 | 0.49% |
| 2025-03-25 | 0 | 4.916 | 4.894 | 4.932 | 4.878 | 4.948 | 413,700 | 2,033,171 | 4.9146 | 4.916 | 4.894 | 4.932 | 4.878 | 4.948 | 413,700 | 4.9146 | -0.65% |
| 2025-03-24 | 0 | 4.948 | 4.948 | 4.958 | 4.712 | 4.964 | 324,100 | 1,554,917 | 4.7976 | 4.948 | 4.948 | 4.958 | 4.712 | 4.964 | 324,100 | 4.7976 | 4.96% |
| 2025-03-21 | 0 | 4.714 | 4.704 | 4.750 | 4.710 | 4.754 | 130,791 | 620,306 | 4.7427 | 4.714 | 4.704 | 4.750 | 4.710 | 4.754 | 130,791 | 4.7427 | -1.96% |
| 2025-03-20 | 0 | 4.808 | 4.806 | 4.828 | 4.806 | 4.860 | 633,700 | 3,068,870 | 4.8428 | 4.808 | 4.806 | 4.828 | 4.806 | 4.860 | 633,700 | 4.8428 | 3.71% |
| 2025-03-19 | 0 | 4.636 | 4.626 | 4.650 | 4.616 | 4.656 | 253,000 | 1,171,245 | 4.6294 | 4.636 | 4.626 | 4.650 | 4.616 | 4.656 | 253,000 | 4.6294 | 2.02% |
| 2025-03-18 | 0 | 4.544 | 4.544 | 4.572 | 4.544 | 4.594 | 231,900 | 1,057,325 | 4.5594 | 4.544 | 4.544 | 4.572 | 4.544 | 4.594 | 231,900 | 4.5594 | -0.31% |
| 2025-03-17 | 0 | 4.558 | 4.542 | 4.600 | 4.520 | 4.580 | 331,900 | 1,514,571 | 4.5633 | 4.558 | 4.542 | 4.600 | 4.520 | 4.580 | 331,900 | 4.5633 | 0.66% |
| 2025-03-14 | 0 | 4.528 | 4.524 | 4.550 | 4.508 | 4.560 | 333,400 | 1,512,913 | 4.5378 | 4.528 | 4.524 | 4.550 | 4.508 | 4.560 | 333,400 | 4.5378 | 0.98% |
| 2025-03-13 | 0 | 4.484 | 4.484 | 4.580 | 4.468 | 4.580 | 172,400 | 776,896 | 4.5064 | 4.484 | 4.484 | 4.580 | 4.468 | 4.580 | 172,400 | 4.5064 | -1.71% |
| 2025-03-12 | 0 | 4.562 | 4.524 | 4.562 | 4.452 | 4.622 | 304,500 | 1,386,649 | 4.5539 | 4.562 | 4.524 | 4.562 | 4.452 | 4.622 | 304,500 | 4.5539 | 0.48% |
| 2025-03-11 | 0 | 4.540 | 4.520 | 4.540 | 4.312 | 4.600 | 2,029,900 | 9,016,422 | 4.4418 | 4.540 | 4.520 | 4.540 | 4.312 | 4.600 | 2,029,900 | 4.4418 | -8.28% |
| 2025-03-10 | 0 | 4.950 | 4.924 | 4.950 | 4.870 | 5.120 | 572,500 | 2,813,455 | 4.9143 | 4.950 | 4.924 | 4.950 | 4.870 | 5.120 | 572,500 | 4.9143 | -5.62% |
| 2025-03-07 | 0 | 5.245 | 5.235 | 5.245 | 5.135 | 5.245 | 618,190 | 3,212,085 | 5.1960 | 5.245 | 5.235 | 5.245 | 5.135 | 5.245 | 618,190 | 5.1960 | -4.29% |
| 2025-03-06 | 0 | 5.480 | 5.480 | 5.505 | 5.335 | 5.550 | 464,200 | 2,540,972 | 5.4739 | 5.480 | 5.480 | 5.505 | 5.335 | 5.550 | 464,200 | 5.4739 | 3.40% |
| 2025-03-05 | 0 | 5.300 | 5.295 | 5.310 | 5.190 | 5.300 | 450,000 | 2,355,032 | 5.2334 | 5.300 | 5.295 | 5.310 | 5.190 | 5.300 | 450,000 | 5.2334 | 6.08% |
| 2025-03-04 | 0 | 4.996 | 5.000 | 5.060 | 4.840 | 5.145 | 1,747,300 | 8,724,586 | 4.9932 | 4.996 | 5.000 | 5.060 | 4.840 | 5.145 | 1,747,300 | 4.9932 | -12.73% |
| 2025-03-03 | 0 | 5.725 | 5.730 | 5.750 | 5.600 | 5.925 | 1,438,900 | 8,441,198 | 5.8664 | 5.725 | 5.730 | 5.750 | 5.600 | 5.925 | 1,438,900 | 5.8664 | 13.82% |
| 2025-02-28 | 0 | 5.030 | 5.020 | 5.115 | 4.992 | 5.550 | 1,921,600 | 9,886,697 | 5.1450 | 5.030 | 5.020 | 5.115 | 4.992 | 5.550 | 1,921,600 | 5.1450 | -11.05% |
| 2025-02-27 | 0 | 5.655 | 5.570 | 6.480 | 5.520 | 5.700 | 891,900 | 4,982,705 | 5.5866 | 5.655 | 5.570 | 6.480 | 5.520 | 5.700 | 891,900 | 5.5866 | -5.43% |
| 2025-02-26 | 0 | 5.980 | 5.940 | 5.980 | 5.700 | 5.985 | 376,300 | 2,232,761 | 5.9335 | 5.980 | 5.940 | 5.980 | 5.700 | 5.985 | 376,300 | 5.9335 | 5.65% |
| 2025-02-25 | 0 | 5.660 | 5.650 | 5.660 | 5.600 | 6.085 | 1,422,200 | 8,412,297 | 5.9150 | 5.660 | 5.650 | 5.660 | 5.600 | 6.085 | 1,422,200 | 5.9150 | -13.06% |
| 2025-02-24 | 0 | 6.510 | 6.510 | 6.560 | 6.460 | 6.685 | 643,000 | 4,277,152 | 6.6519 | 6.510 | 6.510 | 6.560 | 6.460 | 6.685 | 643,000 | 6.6519 | -1.51% |
| 2025-02-21 | 0 | 6.610 | 6.545 | 6.635 | 6.535 | 6.635 | 1,700,181 | 11,222,219 | 6.6006 | 6.610 | 6.545 | 6.635 | 6.535 | 6.635 | 1,700,181 | 6.6006 | 1.15% |
| 2025-02-20 | 0 | 6.535 | 6.520 | 6.565 | 6.495 | 6.590 | 174,600 | 1,144,639 | 6.5558 | 6.535 | 6.520 | 6.565 | 6.495 | 6.590 | 174,600 | 6.5558 | 0.62% |
| 2025-02-19 | 0 | 6.495 | 6.470 | 6.525 | 6.385 | 6.495 | 431,100 | 2,780,298 | 6.4493 | 6.495 | 6.470 | 6.525 | 6.385 | 6.495 | 431,100 | 6.4493 | 1.17% |
| 2025-02-18 | 0 | 6.420 | 6.415 | 6.550 | 6.375 | 6.575 | 646,800 | 4,227,034 | 6.5353 | 6.420 | 6.415 | 6.550 | 6.375 | 6.575 | 646,800 | 6.5353 | 0.00% |
| 2025-02-17 | 0 | 6.420 | 6.350 | 6.425 | 6.345 | 6.435 | 1,711,700 | 10,964,043 | 6.4054 | 6.420 | 6.350 | 6.425 | 6.345 | 6.435 | 1,711,700 | 6.4054 | -0.70% |
| 2025-02-14 | 0 | 6.465 | 6.470 | 6.535 | 6.430 | 6.515 | 634,400 | 4,104,825 | 6.4704 | 6.465 | 6.470 | 6.535 | 6.430 | 6.515 | 634,400 | 6.4704 | 0.23% |
| 2025-02-13 | 0 | 6.450 | 6.300 | 6.485 | 6.435 | 6.625 | 367,800 | 2,414,834 | 6.5656 | 6.450 | 6.300 | 6.485 | 6.435 | 6.625 | 367,800 | 6.5656 | 3.20% |
| 2025-02-12 | 0 | 6.250 | 6.250 | 6.690 | 6.195 | 6.480 | 380,100 | 2,379,065 | 6.2591 | 6.250 | 6.250 | 6.690 | 6.195 | 6.480 | 380,100 | 6.2591 | -4.29% |
| 2025-02-11 | 0 | 6.530 | 6.510 | 6.530 | 6.420 | 6.540 | 192,000 | 1,246,829 | 6.4939 | 6.530 | 6.510 | 6.530 | 6.420 | 6.540 | 192,000 | 6.4939 | 3.00% |
| 2025-02-10 | 0 | 6.340 | 6.335 | 6.345 | 6.130 | 6.345 | 546,300 | 3,393,829 | 6.2124 | 6.340 | 6.335 | 6.345 | 6.130 | 6.345 | 546,300 | 6.2124 | -2.54% |
| 2025-02-07 | 0 | 6.505 | 6.505 | 6.535 | 6.400 | 6.600 | 669,010 | 4,341,465 | 6.4894 | 6.505 | 6.505 | 6.535 | 6.400 | 6.600 | 669,010 | 6.4894 | -4.34% |
| 2025-02-06 | 0 | 6.800 | 6.720 | 6.870 | 6.655 | 6.825 | 898,200 | 6,022,800 | 6.7054 | 6.800 | 6.720 | 6.870 | 6.655 | 6.825 | 898,200 | 6.7054 | 2.49% |
| 2025-02-05 | 0 | 6.635 | 6.585 | 6.700 | 6.500 | 6.680 | 303,200 | 1,995,058 | 6.5800 | 6.635 | 6.585 | 6.700 | 6.500 | 6.680 | 303,200 | 6.5800 | 2.00% |
| 2025-02-04 | 0 | 6.505 | 6.505 | 6.545 | 6.420 | 6.890 | 2,072,000 | 13,772,267 | 6.6468 | 6.505 | 6.505 | 6.545 | 6.420 | 6.890 | 2,072,000 | 6.6468 | 3.01% |
| 2025-02-03 | 0 | 6.315 | 6.315 | 6.320 | 5.010 | 6.760 | 5,755,200 | 35,246,670 | 6.1243 | 6.315 | 6.315 | 6.320 | 5.010 | 6.760 | 5,755,200 | 6.1243 | -18.04% |
| 2025-01-28 | 0 | 7.705 | 7.685 | 7.710 | 7.575 | 7.710 | 207,200 | 1,584,671 | 7.6480 | 7.705 | 7.685 | 7.710 | 7.575 | 7.710 | 207,200 | 7.6480 | 4.47% |
| 2025-01-27 | 0 | 7.375 | 7.370 | 7.385 | 7.280 | 8.090 | 1,772,900 | 13,482,115 | 7.6046 | 7.375 | 7.370 | 7.385 | 7.280 | 8.090 | 1,772,900 | 7.6046 | -9.34% |
| 2025-01-24 | 0 | 8.135 | 8.125 | 8.195 | 7.730 | 8.210 | 461,785 | 3,724,746 | 8.0660 | 8.135 | 8.125 | 8.195 | 7.730 | 8.210 | 461,785 | 8.0660 | 4.83% |
| 2025-01-23 | 0 | 7.760 | 7.770 | 7.780 | 7.680 | 7.845 | 296,300 | 2,292,352 | 7.7366 | 7.760 | 7.770 | 7.780 | 7.680 | 7.845 | 296,300 | 7.7366 | -1.77% |
| 2025-01-22 | 0 | 7.900 | 7.830 | 7.900 | 7.910 | 8.025 | 184,319 | 1,471,226 | 7.9820 | 7.900 | 7.830 | 7.900 | 7.910 | 8.025 | 184,319 | 7.9820 | 1.35% |
| 2025-01-21 | 0 | 7.795 | 7.750 | 7.830 | 7.685 | 7.825 | 476,500 | 3,703,517 | 7.7723 | 7.795 | 7.750 | 7.830 | 7.685 | 7.825 | 476,500 | 7.7723 | -3.88% |
| 2025-01-20 | 0 | 8.110 | 8.080 | 8.120 | 7.600 | 8.275 | 906,900 | 7,213,799 | 7.9543 | 8.110 | 8.080 | 8.120 | 7.600 | 8.275 | 906,900 | 7.9543 | 0.12% |
| 2025-01-17 | 0 | 8.100 | 8.085 | 8.140 | 8.060 | 8.155 | 305,800 | 2,479,526 | 8.1083 | 8.100 | 8.085 | 8.140 | 8.060 | 8.155 | 305,800 | 8.1083 | -0.25% |
| 2025-01-16 | 0 | 8.120 | 8.120 | 8.200 | 8.035 | 8.170 | 826,700 | 6,736,503 | 8.1487 | 8.120 | 8.120 | 8.200 | 8.035 | 8.170 | 826,700 | 8.1487 | 4.37% |
| 2025-01-15 | 0 | 7.780 | 7.770 | 7.810 | 7.725 | 7.815 | 1,146,900 | 8,903,186 | 7.7628 | 7.780 | 7.770 | 7.810 | 7.725 | 7.815 | 1,146,900 | 7.7628 | 1.50% |
| 2025-01-14 | 0 | 7.665 | 7.660 | 7.700 | 7.550 | 7.670 | 1,435,200 | 10,968,363 | 7.6424 | 7.665 | 7.660 | 7.700 | 7.550 | 7.670 | 1,435,200 | 7.6424 | -0.52% |
| 2025-01-13 | 0 | 7.705 | 7.660 | 7.780 | 7.660 | 7.945 | 549,800 | 4,289,412 | 7.8018 | 7.705 | 7.660 | 7.780 | 7.660 | 7.945 | 549,800 | 7.8018 | -3.02% |
| 2025-01-10 | 0 | 7.945 | 7.930 | 8.840 | 7.710 | 7.985 | 838,400 | 6,618,904 | 7.8947 | 7.945 | 7.930 | 8.840 | 7.710 | 7.985 | 838,400 | 7.8947 | 0.76% |
| 2025-01-09 | 0 | 7.885 | 7.870 | 8.840 | 7.810 | 8.055 | 462,800 | 3,670,869 | 7.9319 | 7.885 | 7.870 | 8.840 | 7.810 | 8.055 | 462,800 | 7.9319 | -1.93% |
| 2025-01-08 | 0 | 8.040 | 8.030 | 8.085 | 7.915 | 8.290 | 747,571 | 6,033,502 | 8.0708 | 8.040 | 8.030 | 8.085 | 7.915 | 8.290 | 747,571 | 8.0708 | -8.64% |
| 2025-01-07 | 0 | 8.800 | 8.760 | 8.845 | 8.760 | 8.895 | 1,547,500 | 13,654,754 | 8.8238 | 8.800 | 8.760 | 8.845 | 8.760 | 8.895 | 1,547,500 | 8.8238 | 0.28% |
| 2025-01-06 | 0 | 8.775 | 8.760 | 8.810 | 8.665 | 8.870 | 1,174,400 | 10,321,416 | 8.7887 | 8.775 | 8.760 | 8.810 | 8.665 | 8.870 | 1,174,400 | 8.7887 | 6.23% |
| 2025-01-03 | 0 | 8.260 | 8.250 | 8.265 | 8.260 | 8.355 | 310,600 | 2,584,042 | 8.3195 | 8.260 | 8.250 | 8.265 | 8.260 | 8.355 | 310,600 | 8.3195 | 0.49% |
| 2025-01-02 | 0 | 8.220 | 8.150 | 8.300 | 8.100 | 8.225 | 794,400 | 6,469,827 | 8.1443 | 8.220 | 8.150 | 8.300 | 8.100 | 8.225 | 794,400 | 8.1443 | 2.62% |
| 2024-12-31 | 0 | 8.010 | 7.990 | 8.100 | 7.970 | 8.020 | 312,300 | 2,496,648 | 7.9944 | 8.010 | 7.990 | 8.100 | 7.970 | 8.020 | 312,300 | 7.9944 | -2.32% |
| 2024-12-30 | 0 | 8.200 | 8.200 | 8.225 | 8.120 | 8.210 | 215,600 | 1,765,835 | 8.1903 | 8.200 | 8.200 | 8.225 | 8.120 | 8.210 | 215,600 | 8.1903 | 2.76% |
| 2024-12-27 | 0 | 7.980 | 7.980 | 8.005 | 7.965 | 8.140 | 860,700 | 6,954,956 | 8.0806 | 7.980 | 7.980 | 8.005 | 7.965 | 8.140 | 860,700 | 8.0806 | -2.03% |
| 2024-12-24 | 0 | 8.145 | 8.145 | 8.180 | 8.065 | 8.180 | 220,100 | 1,785,855 | 8.1138 | 8.145 | 8.145 | 8.180 | 8.065 | 8.180 | 220,100 | 8.1138 | 2.84% |
| 2024-12-23 | 0 | 7.920 | 7.900 | 8.000 | 7.700 | 8.050 | 848,008 | 6,667,673 | 7.8627 | 7.920 | 7.900 | 8.000 | 7.700 | 8.050 | 848,008 | 7.8627 | -2.52% |
| 2024-12-20 | 0 | 8.125 | 8.120 | 8.125 | 8.000 | 8.395 | 1,203,519 | 9,817,224 | 8.1571 | 8.125 | 8.120 | 8.125 | 8.000 | 8.395 | 1,203,519 | 8.1571 | -8.35% |
| 2024-12-19 | 0 | 8.865 | 8.865 | 9.000 | 8.400 | 8.890 | 2,399,600 | 20,913,073 | 8.7152 | 8.865 | 8.865 | 9.000 | 8.400 | 8.890 | 2,399,600 | 8.7152 | -4.42% |
| 2024-12-18 | 0 | 9.275 | 9.210 | 9.380 | 9.175 | 9.495 | 2,361,500 | 21,980,705 | 9.3079 | 9.275 | 9.210 | 9.380 | 9.175 | 9.495 | 2,361,500 | 9.3079 | -3.69% |
| 2024-12-17 | 0 | 9.630 | 9.620 | 9.650 | 9.590 | 9.750 | 1,573,500 | 15,287,422 | 9.7156 | 9.630 | 9.620 | 9.650 | 9.590 | 9.750 | 1,573,500 | 9.7156 | 0.63% |
| 2024-12-16 | 0 | 9.570 | 9.550 | 9.585 | 9.480 | 9.665 | 1,978,300 | 18,993,369 | 9.6009 | 9.570 | 9.550 | 9.585 | 9.480 | 9.665 | 1,978,300 | 9.6009 | 2.35% |
| 2024-12-13 | 0 | 9.350 | 9.300 | 9.370 | 9.295 | 9.475 | 413,500 | 3,879,231 | 9.3815 | 9.350 | 9.300 | 9.370 | 9.295 | 9.475 | 413,500 | 9.3815 | -0.32% |
| 2024-12-12 | 0 | 9.380 | 9.150 | 9.390 | 9.170 | 9.500 | 1,633,100 | 15,185,272 | 9.2984 | 9.380 | 9.150 | 9.390 | 9.170 | 9.500 | 1,633,100 | 9.2984 | 6.59% |
| 2024-12-11 | 0 | 8.800 | 8.820 | 8.835 | 8.500 | 8.860 | 809,300 | 7,029,129 | 8.6854 | 8.800 | 8.820 | 8.835 | 8.500 | 8.860 | 809,300 | 8.6854 | -2.44% |
| 2024-12-10 | 0 | 9.020 | 9.020 | 9.460 | 8.730 | 9.060 | 2,019,200 | 18,113,865 | 8.9708 | 9.020 | 9.020 | 9.460 | 8.730 | 9.060 | 2,019,200 | 8.9708 | -4.60% |
| 2024-12-09 | 0 | 9.455 | 9.460 | 9.480 | 9.355 | 9.790 | 1,553,700 | 14,716,695 | 9.4720 | 9.455 | 9.460 | 9.480 | 9.355 | 9.790 | 1,553,700 | 9.4720 | 0.69% |
| 2024-12-06 | 0 | 9.390 | 9.390 | 9.400 | 9.285 | 9.450 | 868,486 | 8,131,080 | 9.3624 | 9.390 | 9.390 | 9.400 | 9.285 | 9.450 | 868,486 | 9.3624 | 0.75% |
| 2024-12-05 | 0 | 9.320 | 9.260 | 9.320 | 9.120 | 9.435 | 2,033,500 | 18,867,774 | 9.2785 | 9.320 | 9.260 | 9.320 | 9.120 | 9.435 | 2,033,500 | 9.2785 | 3.73% |
| 2024-12-04 | 0 | 8.985 | 8.990 | 9.000 | 8.780 | 8.985 | 381,800 | 3,403,014 | 8.9131 | 8.985 | 8.990 | 9.000 | 8.780 | 8.985 | 381,800 | 8.9131 | 2.74% |
| 2024-12-03 | 0 | 8.745 | 8.745 | 8.850 | 8.690 | 8.855 | 462,000 | 4,063,586 | 8.7956 | 8.745 | 8.745 | 8.850 | 8.690 | 8.855 | 462,000 | 8.7956 | -1.35% |
| 2024-12-02 | 0 | 8.865 | 8.860 | 8.900 | 8.820 | 9.085 | 1,673,500 | 15,027,635 | 8.9798 | 8.865 | 8.860 | 8.900 | 8.820 | 9.085 | 1,673,500 | 8.9798 | 3.44% |
| 2024-11-29 | 0 | 8.570 | 8.570 | 8.690 | 8.550 | 8.690 | 506,300 | 4,372,319 | 8.6358 | 8.570 | 8.570 | 8.690 | 8.550 | 8.690 | 506,300 | 8.6358 | -1.27% |
| 2024-11-28 | 0 | 8.680 | 8.680 | 8.735 | 8.625 | 9.150 | 1,423,400 | 12,466,855 | 8.7585 | 8.680 | 8.680 | 8.735 | 8.625 | 9.150 | 1,423,400 | 8.7585 | 4.96% |
| 2024-11-27 | 0 | 8.270 | 8.270 | 8.385 | 7.995 | 8.320 | 742,300 | 6,074,854 | 8.1838 | 8.270 | 8.270 | 8.385 | 7.995 | 8.320 | 742,300 | 8.1838 | 2.10% |
| 2024-11-26 | 0 | 8.100 | 8.060 | 8.100 | 8.100 | 8.370 | 1,012,100 | 8,408,372 | 8.3078 | 8.100 | 8.060 | 8.100 | 8.100 | 8.370 | 1,012,100 | 8.3078 | -1.52% |
| 2024-11-25 | 0 | 8.225 | 8.200 | 8.265 | 7.985 | 8.265 | 508,200 | 4,141,229 | 8.1488 | 8.225 | 8.200 | 8.265 | 7.985 | 8.265 | 508,200 | 8.1488 | 1.17% |
| 2024-11-22 | 0 | 8.130 | 8.130 | 8.180 | 7.970 | 8.200 | 2,498,400 | 20,164,478 | 8.0710 | 8.130 | 8.130 | 8.180 | 7.970 | 8.200 | 2,498,400 | 8.0710 | 7.54% |
| 2024-11-21 | 0 | 7.560 | 7.555 | 7.560 | 7.330 | 7.615 | 1,868,131 | 14,045,280 | 7.5184 | 7.560 | 7.555 | 7.560 | 7.330 | 7.615 | 1,868,131 | 7.5184 | 0.40% |
| 2024-11-20 | 0 | 7.530 | 7.530 | 7.535 | 7.435 | 7.540 | 566,100 | 4,250,740 | 7.5088 | 7.530 | 7.530 | 7.535 | 7.435 | 7.540 | 566,100 | 7.5088 | -0.26% |
| 2024-11-19 | 0 | 7.550 | 7.540 | 7.550 | 7.540 | 7.645 | 262,400 | 1,991,344 | 7.5890 | 7.550 | 7.540 | 7.550 | 7.540 | 7.645 | 262,400 | 7.5890 | -0.26% |
| 2024-11-18 | 0 | 7.570 | 7.570 | 7.600 | 7.490 | 7.610 | 383,200 | 2,895,969 | 7.5573 | 7.570 | 7.570 | 7.600 | 7.490 | 7.610 | 383,200 | 7.5573 | 2.99% |
| 2024-11-15 | 0 | 7.350 | 7.350 | 7.500 | 7.290 | 7.675 | 308,400 | 2,284,637 | 7.4080 | 7.350 | 7.350 | 7.500 | 7.290 | 7.675 | 308,400 | 7.4080 | -5.65% |
| 2024-11-14 | 0 | 7.790 | 7.700 | 7.790 | 7.660 | 7.830 | 744,933 | 5,768,251 | 7.7433 | 7.790 | 7.700 | 7.790 | 7.660 | 7.830 | 744,933 | 7.7433 | 1.76% |
| 2024-11-13 | 0 | 7.655 | 7.655 | 7.730 | 7.560 | 7.995 | 3,585,900 | 27,993,575 | 7.8066 | 7.655 | 7.655 | 7.730 | 7.560 | 7.995 | 3,585,900 | 7.8066 | -6.07% |
| 2024-11-12 | 0 | 8.150 | 8.120 | 8.150 | 7.915 | 8.180 | 1,584,200 | 12,781,565 | 8.0682 | 8.150 | 8.120 | 8.150 | 7.915 | 8.180 | 1,584,200 | 8.0682 | 7.52% |
| 2024-11-11 | 0 | 7.580 | 7.570 | 7.600 | 7.500 | 7.790 | 1,894,100 | 14,552,109 | 7.6829 | 7.580 | 7.570 | 7.600 | 7.500 | 7.790 | 1,894,100 | 7.6829 | 7.82% |
| 2024-11-08 | 0 | 7.030 | 6.920 | 7.065 | 6.975 | 7.100 | 1,907,200 | 13,389,188 | 7.0203 | 7.030 | 6.920 | 7.065 | 6.975 | 7.100 | 1,907,200 | 7.0203 | 3.15% |
| 2024-11-07 | 0 | 6.815 | 6.820 | 6.895 | 6.630 | 6.960 | 783,555 | 5,378,800 | 6.8646 | 6.815 | 6.820 | 6.895 | 6.630 | 6.960 | 783,555 | 6.8646 | 8.52% |
| 2024-11-06 | 0 | 6.280 | 6.275 | 6.380 | 5.980 | 6.390 | 1,977,800 | 12,407,915 | 6.2736 | 6.280 | 6.275 | 6.380 | 5.980 | 6.390 | 1,977,800 | 6.2736 | 6.98% |
| 2024-11-05 | 0 | 5.870 | 5.850 | 6.460 | 5.735 | 5.870 | 209,300 | 1,214,662 | 5.8034 | 5.870 | 5.850 | 6.460 | 5.735 | 5.870 | 209,300 | 5.8034 | -0.76% |
| 2024-11-04 | 0 | 5.915 | 5.900 | 5.950 | 5.915 | 6.010 | 217,100 | 1,291,035 | 5.9467 | 5.915 | 5.900 | 5.950 | 5.915 | 6.010 | 217,100 | 5.9467 | -1.83% |
| 2024-11-01 | 0 | 6.025 | 6.025 | 6.070 | 5.950 | 6.070 | 345,900 | 2,084,272 | 6.0256 | 6.025 | 6.025 | 6.070 | 5.950 | 6.070 | 345,900 | 6.0256 | -5.42% |
| 2024-10-31 | 0 | 6.370 | 6.360 | 6.400 | 6.350 | 6.450 | 140,100 | 895,150 | 6.3894 | 6.370 | 6.360 | 6.400 | 6.350 | 6.450 | 140,100 | 6.3894 | -1.16% |
| 2024-10-30 | 0 | 6.445 | 6.445 | 6.500 | 6.320 | 6.490 | 137,700 | 883,454 | 6.4158 | 6.445 | 6.445 | 6.500 | 6.320 | 6.490 | 137,700 | 6.4158 | 1.98% |
| 2024-10-29 | 0 | 6.320 | 6.320 | 6.380 | 6.200 | 6.345 | 376,200 | 2,371,050 | 6.3026 | 6.320 | 6.320 | 6.380 | 6.200 | 6.345 | 376,200 | 6.3026 | 3.86% |
| 2024-10-28 | 0 | 6.085 | 5.995 | 6.085 | 5.980 | 6.100 | 231,500 | 1,403,786 | 6.0639 | 6.085 | 5.995 | 6.085 | 5.980 | 6.100 | 231,500 | 6.0639 | 1.08% |
| 2024-10-25 | 0 | 6.020 | 6.010 | 6.700 | 5.970 | 6.110 | 1,366,600 | 8,228,000 | 6.0208 | 6.020 | 6.010 | 6.700 | 5.970 | 6.110 | 1,366,600 | 6.0208 | -2.11% |
| 2024-10-24 | 0 | 6.150 | 6.130 | 6.160 | 6.130 | 6.180 | 271,320 | 1,670,033 | 6.1552 | 6.150 | 6.130 | 6.160 | 6.130 | 6.180 | 271,320 | 6.1552 | -2.30% |
| 2024-10-23 | 0 | 6.295 | 6.280 | 6.325 | 6.280 | 6.330 | 126,634 | 799,981 | 6.3173 | 6.295 | 6.280 | 6.325 | 6.280 | 6.330 | 126,634 | 6.3173 | -1.64% |
| 2024-10-22 | 0 | 6.400 | 6.390 | 6.570 | 6.350 | 6.430 | 762,000 | 4,879,728 | 6.4038 | 6.400 | 6.390 | 6.570 | 6.350 | 6.430 | 762,000 | 6.4038 | -2.59% |
| 2024-10-21 | 0 | 6.570 | 6.565 | 6.625 | 6.575 | 6.660 | 262,500 | 1,735,213 | 6.6103 | 6.570 | 6.565 | 6.625 | 6.575 | 6.660 | 262,500 | 6.6103 | 3.38% |
| 2024-10-18 | 0 | 6.355 | 6.330 | 6.390 | 6.295 | 6.385 | 316,200 | 2,000,719 | 6.3274 | 6.355 | 6.330 | 6.390 | 6.295 | 6.385 | 316,200 | 6.3274 | 0.55% |
| 2024-10-17 | 0 | 6.320 | 6.320 | 6.340 | 6.290 | 6.375 | 73,800 | 467,583 | 6.3358 | 6.320 | 6.320 | 6.340 | 6.290 | 6.375 | 73,800 | 6.3358 | 0.64% |
| 2024-10-16 | 0 | 6.280 | 6.000 | 6.350 | 6.280 | 6.320 | 61,300 | 386,548 | 6.3058 | 6.280 | 6.000 | 6.350 | 6.280 | 6.320 | 61,300 | 6.3058 | -0.48% |
| 2024-10-15 | 0 | 6.310 | 6.250 | 6.320 | 6.250 | 6.350 | 345,100 | 2,179,494 | 6.3155 | 6.310 | 6.250 | 6.320 | 6.250 | 6.350 | 345,100 | 6.3155 | 3.19% |
| 2024-10-14 | 0 | 6.115 | 6.090 | 6.115 | 5.910 | 6.160 | 322,000 | 1,957,651 | 6.0797 | 6.115 | 6.090 | 6.115 | 5.910 | 6.160 | 322,000 | 6.0797 | 6.07% |
| 2024-10-10 | 0 | 5.765 | 5.700 | 6.475 | 5.750 | 5.790 | 120,700 | 696,751 | 5.7726 | 5.765 | 5.700 | 6.475 | 5.750 | 5.790 | 120,700 | 5.7726 | -1.71% |
| 2024-10-09 | 0 | 5.865 | 5.300 | 5.880 | 5.865 | 5.950 | 36,500 | 215,230 | 5.8967 | 5.865 | 5.300 | 5.880 | 5.865 | 5.950 | 36,500 | 5.8967 | 0.34% |
| 2024-10-08 | 0 | 5.845 | 5.800 | 5.865 | 5.815 | 5.900 | 215,636 | 1,260,558 | 5.8458 | 5.845 | 5.800 | 5.865 | 5.815 | 5.900 | 215,636 | 5.8458 | -2.34% |
| 2024-10-07 | 0 | 5.985 | 5.980 | 5.985 | 5.985 | 6.045 | 274,500 | 1,649,972 | 6.0108 | 5.985 | 5.980 | 5.985 | 5.985 | 6.045 | 274,500 | 6.0108 | 4.09% |
| 2024-10-04 | 0 | 5.750 | 5.705 | 5.750 | 5.685 | 5.750 | 244,800 | 1,396,932 | 5.7064 | 5.750 | 5.705 | 5.750 | 5.685 | 5.750 | 244,800 | 5.7064 | 0.88% |
| 2024-10-03 | 0 | 5.700 | 5.700 | 5.980 | 5.700 | 5.780 | 318,300 | 1,829,054 | 5.7463 | 5.700 | 5.700 | 5.980 | 5.700 | 5.780 | 318,300 | 5.7463 | -4.68% |
| 2024-10-02 | 0 | 5.980 | 5.970 | 6.475 | 5.940 | 6.005 | 1,018,400 | 6,085,245 | 5.9753 | 5.980 | 5.970 | 6.475 | 5.940 | 6.005 | 1,018,400 | 5.9753 | -6.12% |
| 2024-09-30 | 0 | 6.370 | 6.345 | 6.475 | 6.300 | 6.440 | 311,500 | 1,980,039 | 6.3565 | 6.370 | 6.345 | 6.475 | 6.300 | 6.440 | 311,500 | 6.3565 | -1.09% |
| 2024-09-27 | 0 | 6.440 | 6.420 | 6.600 | 6.325 | 6.440 | 339,500 | 2,163,891 | 6.3738 | 6.440 | 6.420 | 6.600 | 6.325 | 6.440 | 339,500 | 6.3738 | 1.26% |
| 2024-09-26 | 0 | 6.360 | 6.365 | 6.850 | 6.210 | 6.345 | 58,400 | 365,978 | 6.2667 | 6.360 | 6.365 | 6.850 | 6.210 | 6.345 | 58,400 | 6.2667 | 0.24% |
| 2024-09-25 | 0 | 6.345 | 6.345 | 6.425 | 6.320 | 6.465 | 377,200 | 2,415,689 | 6.4043 | 6.345 | 6.345 | 6.425 | 6.320 | 6.465 | 377,200 | 6.4043 | -1.09% |
| 2024-09-24 | 0 | 6.415 | 6.425 | 6.800 | 6.315 | 6.415 | 198,000 | 1,264,100 | 6.3843 | 6.415 | 6.425 | 6.800 | 6.315 | 6.415 | 198,000 | 6.3843 | 0.00% |
| 2024-09-23 | 0 | 6.415 | 6.400 | 6.420 | 6.215 | 6.520 | 317,329 | 2,032,545 | 6.4052 | 6.415 | 6.400 | 6.420 | 6.215 | 6.520 | 317,329 | 6.4052 | 3.22% |
| 2024-09-20 | 0 | 6.215 | 6.150 | 6.250 | 5.940 | 6.220 | 360,900 | 2,197,343 | 6.0885 | 6.215 | 6.150 | 6.250 | 5.940 | 6.220 | 360,900 | 6.0885 | 5.07% |
| 2024-09-19 | 0 | 5.915 | 5.880 | 5.990 | 5.765 | 5.915 | 220,800 | 1,290,168 | 5.8432 | 5.915 | 5.880 | 5.990 | 5.765 | 5.915 | 220,800 | 5.8432 | 5.81% |
| 2024-09-17 | 0 | 5.590 | 5.595 | 5.630 | 5.515 | 5.590 | 24,800 | 138,094 | 5.5683 | 5.590 | 5.595 | 5.630 | 5.515 | 5.590 | 24,800 | 5.5683 | 0.00% |
| 2024-09-16 | 0 | 5.590 | 5.590 | 6.500 | 5.470 | 5.600 | 148,500 | 822,626 | 5.5396 | 5.590 | 5.590 | 6.500 | 5.470 | 5.600 | 148,500 | 5.5396 | -1.58% |
| 2024-09-13 | 0 | 5.680 | 5.680 | 6.000 | 5.675 | 5.710 | 271,300 | 1,547,233 | 5.7030 | 5.680 | 5.680 | 6.000 | 5.675 | 5.710 | 271,300 | 5.7030 | -0.53% |
| 2024-09-12 | 0 | 5.710 | 5.705 | 5.795 | 5.705 | 5.800 | 66,200 | 378,939 | 5.7242 | 5.710 | 5.705 | 5.795 | 5.705 | 5.800 | 66,200 | 5.7242 | 0.71% |
| 2024-09-11 | 0 | 5.670 | 5.660 | 5.740 | 5.625 | 5.710 | 12,400 | 70,248 | 5.6652 | 5.670 | 5.660 | 5.740 | 5.625 | 5.710 | 12,400 | 5.6652 | -1.05% |
| 2024-09-10 | 0 | 5.730 | 5.730 | 6.150 | 5.650 | 5.730 | 60,300 | 342,657 | 5.6825 | 5.730 | 5.730 | 6.150 | 5.650 | 5.730 | 60,300 | 5.6825 | 2.05% |
| 2024-09-09 | 0 | 5.615 | 5.615 | 5.620 | 5.550 | 5.700 | 326,100 | 1,822,426 | 5.5885 | 5.615 | 5.615 | 5.620 | 5.550 | 5.700 | 326,100 | 5.5885 | -4.02% |
| 2024-09-05 | 0 | 5.850 | 5.845 | 5.930 | 5.775 | 5.970 | 632,000 | 3,762,931 | 5.9540 | 5.850 | 5.845 | 5.930 | 5.775 | 5.970 | 632,000 | 5.9540 | 0.26% |
| 2024-09-04 | 0 | 5.835 | 5.820 | 5.835 | 5.725 | 5.850 | 403,000 | 2,325,682 | 5.7709 | 5.835 | 5.820 | 5.835 | 5.725 | 5.850 | 403,000 | 5.7709 | -4.81% |
| 2024-09-03 | 0 | 6.130 | 6.095 | 6.150 | 6.100 | 6.185 | 264,400 | 1,624,945 | 6.1458 | 6.130 | 6.095 | 6.150 | 6.100 | 6.185 | 264,400 | 6.1458 | 3.63% |
| 2024-09-02 | 0 | 5.915 | 5.900 | 5.960 | 5.900 | 5.955 | 123,600 | 732,887 | 5.9295 | 5.915 | 5.900 | 5.960 | 5.900 | 5.955 | 123,600 | 5.9295 | -3.43% |
| 2024-08-30 | 0 | 6.125 | 6.100 | 6.220 | 6.090 | 6.155 | 49,500 | 302,704 | 6.1152 | 6.125 | 6.100 | 6.220 | 6.090 | 6.155 | 49,500 | 6.1152 | -0.97% |
| 2024-08-29 | 0 | 6.185 | 6.140 | 6.210 | 6.110 | 6.210 | 281,900 | 1,729,893 | 6.1365 | 6.185 | 6.140 | 6.210 | 6.110 | 6.210 | 281,900 | 6.1365 | 4.21% |
| 2024-08-28 | 0 | 5.935 | 5.930 | 5.955 | 5.915 | 6.045 | 584,700 | 3,491,434 | 5.9713 | 5.935 | 5.930 | 5.955 | 5.915 | 6.045 | 584,700 | 5.9713 | -9.18% |
| 2024-08-27 | 0 | 6.535 | 6.535 | 6.700 | 6.500 | 6.575 | 71,700 | 468,492 | 6.5341 | 6.535 | 6.535 | 6.700 | 6.500 | 6.575 | 71,700 | 6.5341 | -1.51% |
| 2024-08-26 | 0 | 6.635 | 6.550 | 6.665 | 6.635 | 6.710 | 524,400 | 3,509,056 | 6.6916 | 6.635 | 6.550 | 6.665 | 6.635 | 6.710 | 524,400 | 6.6916 | 2.16% |
| 2024-08-23 | 0 | 6.495 | 6.495 | 6.510 | 6.410 | 6.510 | 97,900 | 629,472 | 6.4297 | 6.495 | 6.495 | 6.510 | 6.410 | 6.510 | 97,900 | 6.4297 | 1.17% |
| 2024-08-22 | 0 | 6.420 | 6.400 | 6.500 | 6.305 | 6.425 | 30,400 | 192,977 | 6.3479 | 6.420 | 6.400 | 6.500 | 6.305 | 6.425 | 30,400 | 6.3479 | 1.50% |
| 2024-08-21 | 0 | 6.325 | 6.300 | 6.600 | 6.235 | 6.335 | 18,055 | 113,528 | 6.2879 | 6.325 | 6.300 | 6.600 | 6.235 | 6.335 | 18,055 | 6.2879 | -2.77% |
| 2024-08-20 | 0 | 6.505 | 6.500 | 6.525 | 6.450 | 6.560 | 80,400 | 523,752 | 6.5143 | 6.505 | 6.500 | 6.525 | 6.450 | 6.560 | 80,400 | 6.5143 | 2.44% |
| 2024-08-19 | 0 | 6.350 | 6.350 | 6.880 | 6.350 | 6.410 | 109,000 | 697,487 | 6.3990 | 6.350 | 6.350 | 6.880 | 6.350 | 6.410 | 109,000 | 6.3990 | -0.31% |
| 2024-08-16 | 0 | 6.370 | 6.360 | 6.880 | 6.230 | 6.395 | 111,100 | 697,414 | 6.2774 | 6.370 | 6.360 | 6.880 | 6.230 | 6.395 | 111,100 | 6.2774 | 0.31% |
| 2024-08-15 | 0 | 6.350 | 6.220 | 6.385 | 6.300 | 6.500 | 97,800 | 626,715 | 6.4081 | 6.350 | 6.220 | 6.385 | 6.300 | 6.500 | 97,800 | 6.4081 | -3.93% |
| 2024-08-14 | 0 | 6.610 | 6.600 | 6.880 | 6.540 | 6.650 | 76,200 | 501,625 | 6.5830 | 6.610 | 6.600 | 6.880 | 6.540 | 6.650 | 76,200 | 6.5830 | 2.88% |
| 2024-08-13 | 0 | 6.425 | 6.350 | 6.550 | 6.400 | 6.630 | 354,500 | 2,312,180 | 6.5224 | 6.425 | 6.350 | 6.550 | 6.400 | 6.630 | 354,500 | 6.5224 | 2.80% |
| 2024-08-12 | 0 | 6.250 | 6.180 | 6.300 | 6.150 | 6.250 | 131,200 | 812,019 | 6.1892 | 6.250 | 6.180 | 6.300 | 6.150 | 6.250 | 131,200 | 6.1892 | -3.70% |
| 2024-08-09 | 0 | 6.490 | 6.500 | 6.600 | 6.240 | 6.580 | 598,200 | 3,900,301 | 6.5201 | 6.490 | 6.500 | 6.600 | 6.240 | 6.580 | 598,200 | 6.5201 | 10.28% |
| 2024-08-08 | 0 | 5.885 | 5.860 | 6.125 | 5.790 | 5.995 | 279,600 | 1,652,373 | 5.9098 | 5.885 | 5.860 | 6.125 | 5.790 | 5.995 | 279,600 | 5.9098 | -3.92% |
| 2024-08-07 | 0 | 6.125 | 6.050 | 6.135 | 5.955 | 6.150 | 311,356 | 1,892,766 | 6.0791 | 6.125 | 6.050 | 6.135 | 5.955 | 6.150 | 311,356 | 6.0791 | -0.24% |
| 2024-08-06 | 0 | 6.140 | 6.115 | 6.140 | 6.040 | 6.170 | 743,400 | 4,535,409 | 6.1009 | 6.140 | 6.115 | 6.140 | 6.040 | 6.170 | 743,400 | 6.1009 | 6.97% |
| 2024-08-05 | 0 | 5.740 | 5.670 | 8.000 | 5.285 | 7.000 | 2,966,700 | 16,634,528 | 5.6071 | 5.740 | 5.670 | 8.000 | 5.285 | 7.000 | 2,966,700 | 5.6071 | -25.26% |
| 2024-08-02 | 0 | 7.680 | 7.645 | 7.750 | 7.640 | 7.760 | 587,900 | 4,535,316 | 7.7144 | 7.680 | 7.645 | 7.750 | 7.640 | 7.760 | 587,900 | 7.7144 | -0.45% |
| 2024-08-01 | 0 | 7.715 | 7.700 | 7.800 | 7.650 | 7.880 | 369,200 | 2,859,948 | 7.7463 | 7.715 | 7.700 | 7.800 | 7.650 | 7.880 | 369,200 | 7.7463 | -4.69% |
| 2024-07-31 | 0 | 8.095 | 8.085 | 8.180 | 7.960 | 8.110 | 310,900 | 2,500,667 | 8.0433 | 8.095 | 8.085 | 8.180 | 7.960 | 8.110 | 310,900 | 8.0433 | -0.61% |
| 2024-07-30 | 0 | 8.145 | 8.145 | 8.180 | 8.015 | 8.130 | 103,800 | 837,434 | 8.0678 | 8.145 | 8.145 | 8.180 | 8.015 | 8.130 | 103,800 | 8.0678 | -0.85% |
| 2024-07-29 | 0 | 8.215 | 8.215 | 8.250 | 7.995 | 8.260 | 366,600 | 2,986,844 | 8.1474 | 8.215 | 8.215 | 8.250 | 7.995 | 8.260 | 366,600 | 8.1474 | 3.72% |
| 2024-07-26 | 0 | 7.920 | 7.800 | 8.000 | 7.740 | 7.975 | 210,900 | 1,664,575 | 7.8927 | 7.920 | 7.800 | 8.000 | 7.740 | 7.975 | 210,900 | 7.8927 | 2.59% |
| 2024-07-25 | 0 | 7.720 | 7.720 | 8.000 | 7.690 | 8.300 | 616,700 | 4,791,237 | 7.7692 | 7.720 | 7.720 | 8.000 | 7.690 | 8.300 | 616,700 | 7.7692 | -8.04% |
| 2024-07-24 | 0 | 8.395 | 8.405 | 8.500 | 8.355 | 8.465 | 136,600 | 1,147,519 | 8.4006 | 8.395 | 8.405 | 8.500 | 8.355 | 8.465 | 136,600 | 8.4006 | -0.30% |
| 2024-07-23 | 0 | 8.420 | 8.315 | 8.595 | 8.365 | 8.510 | 295,100 | 2,495,526 | 8.4565 | 8.420 | 8.315 | 8.595 | 8.365 | 8.510 | 295,100 | 8.4565 | -0.82% |
| 2024-07-22 | 0 | 8.490 | 8.485 | 8.505 | 8.455 | 8.640 | 309,712 | 2,655,537 | 8.5742 | 8.490 | 8.485 | 8.505 | 8.455 | 8.640 | 309,712 | 8.5742 | 1.37% |
| 2024-07-19 | 0 | 8.375 | 8.280 | 8.375 | 8.250 | 8.415 | 285,500 | 2,383,817 | 8.3496 | 8.375 | 8.280 | 8.375 | 8.250 | 8.415 | 285,500 | 8.3496 | -0.18% |
| 2024-07-18 | 0 | 8.390 | 8.385 | 8.550 | 8.300 | 8.480 | 477,400 | 4,006,793 | 8.3929 | 8.390 | 8.385 | 8.550 | 8.300 | 8.480 | 477,400 | 8.3929 | -1.47% |
| 2024-07-17 | 0 | 8.515 | 8.520 | 8.550 | 8.465 | 8.575 | 537,600 | 4,582,552 | 8.5241 | 8.515 | 8.520 | 8.550 | 8.465 | 8.575 | 537,600 | 8.5241 | 3.21% |
| 2024-07-16 | 0 | 8.250 | 8.200 | 8.260 | 8.245 | 8.510 | 863,800 | 7,208,652 | 8.3453 | 8.250 | 8.200 | 8.260 | 8.245 | 8.510 | 863,800 | 8.3453 | 0.61% |
| 2024-07-15 | 0 | 8.200 | 8.185 | 8.210 | 7.990 | 8.220 | 369,300 | 2,998,818 | 8.1203 | 8.200 | 8.185 | 8.210 | 7.990 | 8.220 | 369,300 | 8.1203 | 9.41% |
| 2024-07-12 | 0 | 7.495 | 7.495 | 8.100 | 7.480 | 7.585 | 329,400 | 2,492,767 | 7.5676 | 7.495 | 7.495 | 8.100 | 7.480 | 7.585 | 329,400 | 7.5676 | -1.51% |
| 2024-07-11 | 0 | 7.610 | 7.585 | 8.100 | 7.455 | 7.615 | 134,800 | 1,015,099 | 7.5304 | 7.610 | 7.585 | 8.100 | 7.455 | 7.615 | 134,800 | 7.5304 | 0.66% |
| 2024-07-10 | 0 | 7.560 | 7.555 | 7.620 | 7.440 | 7.625 | 92,000 | 695,687 | 7.5618 | 7.560 | 7.555 | 7.620 | 7.440 | 7.625 | 92,000 | 7.5618 | 1.14% |
| 2024-07-09 | 0 | 7.475 | 7.455 | 7.480 | 7.355 | 7.515 | 203,400 | 1,511,810 | 7.4327 | 7.475 | 7.455 | 7.480 | 7.355 | 7.515 | 203,400 | 7.4327 | 4.55% |
| 2024-07-08 | 0 | 7.150 | 7.120 | - | 6.910 | 7.150 | 211,203 | 1,483,010 | 7.0217 | 7.150 | 7.120 | - | 6.910 | 7.150 | 211,203 | 7.0217 | 1.63% |
| 2024-07-05 | 0 | 7.035 | 7.035 | 7.090 | 6.940 | 7.595 | 2,364,600 | 17,225,663 | 7.2848 | 7.035 | 7.035 | 7.090 | 6.940 | 7.595 | 2,364,600 | 7.2848 | -9.46% |
| 2024-07-04 | 0 | 7.770 | 7.750 | 7.770 | 7.700 | 8.085 | 586,200 | 4,592,017 | 7.8335 | 7.770 | 7.750 | 7.770 | 7.700 | 8.085 | 586,200 | 7.8335 | -4.90% |
| 2024-07-03 | 0 | 8.170 | 8.160 | 9.000 | 8.150 | 8.390 | 130,200 | 1,073,609 | 8.2458 | 8.170 | 8.160 | 9.000 | 8.150 | 8.390 | 130,200 | 8.2458 | -2.62% |
| 2024-07-02 | 0 | 8.390 | 8.395 | 8.445 | 8.385 | 8.445 | 128,000 | 1,078,814 | 8.4282 | 8.390 | 8.395 | 8.445 | 8.385 | 8.445 | 128,000 | 8.4282 | 0.12% |
| 2024-06-28 | 0 | 8.380 | 8.380 | 8.515 | 8.225 | 8.510 | 249,600 | 2,109,918 | 8.4532 | 8.380 | 8.380 | 8.515 | 8.225 | 8.510 | 249,600 | 8.4532 | 1.88% |
| 2024-06-27 | 0 | 8.225 | 8.200 | 9.000 | 8.210 | 8.315 | 88,500 | 728,874 | 8.2359 | 8.225 | 8.200 | 9.000 | 8.210 | 8.315 | 88,500 | 8.2359 | -1.08% |
| 2024-06-26 | 0 | 8.315 | 8.270 | 8.350 | 8.250 | 8.355 | 79,100 | 658,670 | 8.3271 | 8.315 | 8.270 | 8.350 | 8.250 | 8.355 | 79,100 | 8.3271 | 1.34% |
| 2024-06-25 | 0 | 8.205 | 8.195 | - | 8.130 | 8.270 | 190,000 | 1,559,984 | 8.2104 | 8.205 | 8.195 | - | 8.130 | 8.270 | 190,000 | 8.2104 | -0.24% |
| 2024-06-24 | 0 | 8.225 | 8.190 | 8.350 | 8.180 | 8.400 | 611,476 | 5,044,110 | 8.2491 | 8.225 | 8.190 | 8.350 | 8.180 | 8.400 | 611,476 | 8.2491 | -2.66% |
| 2024-06-21 | 0 | 8.450 | 8.430 | 9.600 | 8.440 | 8.800 | 501,900 | 4,283,425 | 8.5344 | 8.450 | 8.430 | 9.600 | 8.440 | 8.800 | 501,900 | 8.5344 | -3.98% |
| 2024-06-20 | 0 | 8.800 | 8.700 | - | 8.625 | 8.810 | 180,400 | 1,567,841 | 8.6909 | 8.800 | 8.700 | - | 8.625 | 8.810 | 180,400 | 8.6909 | 1.73% |
| 2024-06-19 | 0 | 8.650 | 8.650 | 8.705 | 8.405 | 8.720 | 291,000 | 2,521,876 | 8.6662 | 8.650 | 8.650 | 8.705 | 8.405 | 8.720 | 291,000 | 8.6662 | 2.91% |
| 2024-06-18 | 0 | 8.405 | 8.400 | 8.660 | 8.220 | 8.630 | 361,700 | 3,020,563 | 8.3510 | 8.405 | 8.400 | 8.660 | 8.220 | 8.630 | 361,700 | 8.3510 | -3.06% |
| 2024-06-17 | 0 | 8.670 | 8.600 | 8.810 | 8.655 | 8.850 | 428,100 | 3,753,988 | 8.7690 | 8.670 | 8.600 | 8.810 | 8.655 | 8.850 | 428,100 | 8.7690 | 0.81% |
| 2024-06-14 | 0 | 8.600 | 8.600 | - | 8.460 | 8.635 | 269,200 | 2,307,155 | 8.5704 | 8.600 | 8.600 | - | 8.460 | 8.635 | 269,200 | 8.5704 | 0.41% |
| 2024-06-13 | 0 | 8.565 | 8.560 | 8.565 | 8.500 | 8.675 | 337,900 | 2,902,436 | 8.5896 | 8.565 | 8.560 | 8.565 | 8.500 | 8.675 | 337,900 | 8.5896 | -0.46% |
| 2024-06-12 | 0 | 8.605 | 8.610 | 8.620 | 8.455 | 8.600 | 269,600 | 2,301,260 | 8.5358 | 8.605 | 8.610 | 8.620 | 8.455 | 8.600 | 269,600 | 8.5358 | -0.23% |
| 2024-06-11 | 0 | 8.625 | 8.630 | 8.660 | 8.600 | 9.300 | 1,016,900 | 8,936,672 | 8.7882 | 8.625 | 8.630 | 8.660 | 8.600 | 9.300 | 1,016,900 | 8.7882 | -7.70% |
| 2024-06-07 | 0 | 9.345 | 9.345 | 9.450 | 9.285 | 9.360 | 210,160 | 1,961,924 | 9.3354 | 9.345 | 9.345 | 9.450 | 9.285 | 9.360 | 210,160 | 9.3354 | -0.95% |
| 2024-06-06 | 0 | 9.435 | 9.440 | 9.450 | 9.410 | 9.500 | 1,084,600 | 10,263,120 | 9.4626 | 9.435 | 9.440 | 9.450 | 9.410 | 9.500 | 1,084,600 | 9.4626 | 1.34% |
| 2024-06-05 | 0 | 9.310 | 9.305 | 9.500 | 9.250 | 9.390 | 590,100 | 5,508,609 | 9.3350 | 9.310 | 9.305 | 9.500 | 9.250 | 9.390 | 590,100 | 9.3350 | 0.87% |
| 2024-06-04 | 0 | 9.230 | 9.230 | 9.240 | 9.180 | 9.355 | 258,000 | 2,377,330 | 9.2145 | 9.230 | 9.230 | 9.240 | 9.180 | 9.355 | 258,000 | 9.2145 | -1.34% |
| 2024-06-03 | 0 | 9.355 | 9.345 | 9.380 | 9.130 | 9.410 | 336,200 | 3,137,202 | 9.3314 | 9.355 | 9.345 | 9.380 | 9.130 | 9.410 | 336,200 | 9.3314 | 2.46% |
| 2024-05-31 | 0 | 9.130 | 9.000 | 9.245 | 9.125 | 9.215 | 422,900 | 3,880,570 | 9.1761 | 9.130 | 9.000 | 9.245 | 9.125 | 9.215 | 422,900 | 9.1761 | 0.27% |
| 2024-05-30 | 0 | 9.105 | 9.085 | 9.300 | 9.100 | 9.270 | 550,100 | 5,073,556 | 9.2230 | 9.105 | 9.085 | 9.300 | 9.100 | 9.270 | 550,100 | 9.2230 | -2.72% |
| 2024-05-29 | 0 | 9.360 | 9.350 | 9.360 | 9.360 | 9.495 | 478,100 | 4,509,426 | 9.4320 | 9.360 | 9.350 | 9.360 | 9.360 | 9.495 | 478,100 | 9.4320 | -0.64% |
| 2024-05-28 | 0 | 9.420 | 9.400 | 9.550 | 9.365 | 9.620 | 440,700 | 4,159,808 | 9.4391 | 9.420 | 9.400 | 9.550 | 9.365 | 9.620 | 440,700 | 9.4391 | -1.77% |
| 2024-05-27 | 0 | 9.590 | 9.585 | 9.600 | 9.390 | 9.645 | 2,390,800 | 22,925,070 | 9.5889 | 9.590 | 9.585 | 9.600 | 9.390 | 9.645 | 2,390,800 | 9.5889 | 6.97% |
| 2024-05-24 | 0 | 8.965 | 9.000 | 9.065 | 8.940 | 9.355 | 929,700 | 8,585,072 | 9.2342 | 8.965 | 9.000 | 9.065 | 8.940 | 9.355 | 929,700 | 9.2342 | -3.60% |
| 2024-05-23 | 0 | 9.300 | 9.280 | 9.330 | 9.165 | 9.355 | 874,177 | 8,053,901 | 9.2131 | 9.300 | 9.280 | 9.330 | 9.165 | 9.355 | 874,177 | 9.2131 | 1.36% |
| 2024-05-22 | 0 | 9.175 | 9.050 | 9.175 | 9.150 | 9.320 | 1,145,500 | 10,604,375 | 9.2574 | 9.175 | 9.050 | 9.175 | 9.150 | 9.320 | 1,145,500 | 9.2574 | 2.40% |
| 2024-05-21 | 0 | 8.960 | 8.890 | 9.100 | 8.875 | 9.065 | 1,281,500 | 11,494,998 | 8.9700 | 8.960 | 8.890 | 9.100 | 8.875 | 9.065 | 1,281,500 | 8.9700 | 18.75% |
| 2024-05-20 | 0 | 7.545 | 7.530 | 7.585 | 7.445 | 7.655 | 378,700 | 2,862,717 | 7.5593 | 7.545 | 7.530 | 7.585 | 7.445 | 7.655 | 378,700 | 7.5593 | 2.44% |
| 2024-05-17 | 0 | 7.365 | 7.365 | 7.390 | 7.170 | 7.380 | 122,600 | 883,657 | 7.2076 | 7.365 | 7.365 | 7.390 | 7.170 | 7.380 | 122,600 | 7.2076 | -0.07% |
| 2024-05-16 | 0 | 7.370 | 7.360 | 7.370 | 7.340 | 7.380 | 276,700 | 2,039,128 | 7.3695 | 7.370 | 7.360 | 7.370 | 7.340 | 7.380 | 276,700 | 7.3695 | 3.44% |
| 2024-05-14 | 0 | 7.125 | 7.100 | 7.220 | 7.045 | 7.230 | 279,100 | 2,003,262 | 7.1776 | 7.125 | 7.100 | 7.220 | 7.045 | 7.230 | 279,100 | 7.1776 | -1.38% |
| 2024-05-13 | 0 | 7.225 | 7.215 | 7.800 | 7.000 | 7.435 | 309,400 | 2,188,732 | 7.0741 | 7.225 | 7.215 | 7.800 | 7.000 | 7.435 | 309,400 | 7.0741 | -3.09% |
| 2024-05-10 | 0 | 7.455 | 7.435 | - | 7.395 | 7.470 | 143,700 | 1,066,666 | 7.4229 | 7.455 | 7.435 | - | 7.395 | 7.470 | 143,700 | 7.4229 | 2.19% |
| 2024-05-09 | 0 | 7.295 | 7.265 | 7.335 | 7.300 | 7.365 | 111,500 | 816,733 | 7.3250 | 7.295 | 7.265 | 7.335 | 7.300 | 7.365 | 111,500 | 7.3250 | -0.21% |
| 2024-05-08 | 0 | 7.310 | 7.310 | 8.400 | 7.310 | 7.470 | 110,200 | 814,884 | 7.3946 | 7.310 | 7.310 | 8.400 | 7.310 | 7.470 | 110,200 | 7.3946 | -2.86% |
| 2024-05-07 | 0 | 7.525 | 7.500 | 8.400 | 7.395 | 7.570 | 452,500 | 3,394,197 | 7.5010 | 7.525 | 7.500 | 8.400 | 7.395 | 7.570 | 452,500 | 7.5010 | -3.15% |
| 2024-05-06 | 0 | 7.770 | 7.755 | 7.820 | 7.640 | 7.800 | 491,400 | 3,785,455 | 7.7034 | 7.770 | 7.755 | 7.820 | 7.640 | 7.800 | 491,400 | 7.7034 | 6.95% |
| 2024-05-03 | 0 | 7.265 | 7.260 | 7.800 | 7.260 | 7.435 | 403,000 | 2,970,053 | 7.3699 | 7.265 | 7.260 | 7.800 | 7.260 | 7.435 | 403,000 | 7.3699 | 1.25% |
| 2024-05-02 | 0 | 7.175 | 7.175 | - | 7.110 | 7.210 | 367,400 | 2,629,672 | 7.1575 | 7.175 | 7.175 | - | 7.110 | 7.210 | 367,400 | 7.1575 | -7.66% |
| 2024-04-30 | 0 | 7.770 | 7.760 | 7.900 | 7.770 | 7.985 | 1,604,500 | 12,663,485 | 7.8925 | 7.770 | 7.760 | 7.900 | 7.770 | 7.985 | 1,604,500 | 7.8925 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy