ChinaAMC Bitcoin ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03042  2024-04-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 10.78 10.76 10.78 10.75 10.82 182,300 1,967,737 10.794 10.78 10.76 10.78 10.75 10.82 182,300 10.794 1.13%
2025-12-30 0 10.66 10.63 10.67 10.58 10.66 352,700 3,746,934 10.624 10.66 10.63 10.67 10.58 10.66 352,700 10.624 -2.11%
2025-12-29 0 10.89 10.89 10.96 10.65 10.99 708,408 7,697,917 10.867 10.89 10.89 10.96 10.65 10.99 708,408 10.867 2.45%
2025-12-24 0 10.63 10.61 10.65 10.56 10.67 95,400 1,012,040 10.608 10.63 10.61 10.65 10.56 10.67 95,400 10.608 -0.09%
2025-12-23 0 10.64 10.64 10.66 10.60 10.86 220,200 2,366,871 10.749 10.64 10.64 10.66 10.60 10.86 220,200 10.749 -2.03%
2025-12-22 0 10.86 10.86 10.90 10.72 10.95 290,800 3,143,072 10.808 10.86 10.86 10.90 10.72 10.95 290,800 10.808 1.50%
2025-12-19 0 10.70 10.69 10.71 10.37 10.76 1,029,492 10,819,134 10.509 10.70 10.69 10.71 10.37 10.76 1,029,492 10.509 1.13%
2025-12-18 0 10.58 10.55 10.70 10.50 10.60 315,600 3,317,146 10.511 10.58 10.55 10.70 10.50 10.60 315,600 10.511 -0.19%
2025-12-17 0 10.60 10.60 10.62 10.51 10.73 233,800 2,486,941 10.637 10.60 10.60 10.62 10.51 10.73 233,800 10.637 0.95%
2025-12-16 0 10.50 10.49 10.56 10.30 10.60 605,784 6,346,062 10.476 10.50 10.49 10.56 10.30 10.60 605,784 10.476 -4.02%
2025-12-15 0 10.94 10.94 10.96 10.81 10.97 518,300 5,652,331 10.906 10.94 10.94 10.96 10.81 10.97 518,300 10.906 -2.93%
2025-12-12 0 11.27 11.27 11.28 11.23 11.32 500,100 5,626,881 11.252 11.27 11.27 11.28 11.23 11.32 500,100 11.252 2.45%
2025-12-11 0 11.00 11.00 11.05 10.92 11.19 533,900 5,893,395 11.038 11.00 11.00 11.05 10.92 11.19 533,900 11.038 -2.91%
2025-12-10 0 11.33 11.30 11.34 11.22 11.33 399,864 4,514,167 11.289 11.33 11.30 11.34 11.22 11.33 399,864 11.289 2.63%
2025-12-09 0 11.04 11.02 11.10 10.95 11.17 874,622 9,622,743 11.002 11.04 11.02 11.10 10.95 11.17 874,622 11.002 -1.34%
2025-12-08 0 11.19 11.19 11.50 11.10 11.22 398,224 4,443,785 11.159 11.19 11.19 11.50 11.10 11.22 398,224 11.159 -0.71%
2025-12-05 0 11.27 11.27 11.28 11.22 11.35 358,228 4,038,859 11.275 11.27 11.27 11.28 11.22 11.35 358,228 11.275 -1.14%
2025-12-04 0 11.40 11.38 11.41 11.33 11.50 402,300 4,587,176 11.402 11.40 11.38 11.41 11.33 11.50 402,300 11.402 0.26%
2025-12-03 0 11.37 11.37 11.41 11.16 11.48 1,526,500 17,341,262 11.360 11.37 11.37 11.41 11.16 11.48 1,526,500 11.360 6.86%
2025-12-02 0 10.64 10.62 10.67 10.54 10.66 783,300 8,304,888 10.602 10.64 10.62 10.67 10.54 10.66 783,300 10.602 0.57%
2025-12-01 0 10.58 10.57 10.60 10.46 10.78 1,449,500 15,316,064 10.566 10.58 10.57 10.60 10.46 10.78 1,449,500 10.566 -4.68%
2025-11-28 0 11.10 11.08 11.10 11.06 11.20 332,900 3,703,615 11.125 11.10 11.08 11.10 11.06 11.20 332,900 11.125 -0.72%
2025-11-27 0 11.18 11.17 11.18 11.02 11.23 1,597,200 17,791,368 11.139 11.18 11.17 11.18 11.02 11.23 1,597,200 11.139 4.29%
2025-11-26 0 10.72 10.72 10.74 10.62 10.77 479,500 5,129,415 10.697 10.72 10.72 10.74 10.62 10.77 479,500 10.697 0.47%
2025-11-25 0 10.67 10.67 10.71 10.67 10.79 456,500 4,896,962 10.727 10.67 10.67 10.71 10.67 10.79 456,500 10.727 0.28%
2025-11-24 0 10.64 10.60 10.64 10.55 10.77 1,762,413 18,796,939 10.665 10.64 10.60 10.64 10.55 10.77 1,762,413 10.665 3.30%
2025-11-21 0 10.30 10.30 10.34 9.950 10.76 4,498,115 47,332,177 10.523 10.30 10.30 10.34 9.950 10.76 4,498,115 10.523 -8.61%
2025-11-20 0 11.27 11.22 11.34 11.20 11.35 441,100 4,979,335 11.288 11.27 11.22 11.34 11.20 11.35 441,100 11.288 0.27%
2025-11-19 0 11.24 11.21 11.30 11.00 11.34 568,400 6,362,900 11.194 11.24 11.21 11.30 11.00 11.34 568,400 11.194 2.00%
2025-11-18 0 11.02 11.01 11.02 10.90 11.48 1,624,400 18,004,281 11.084 11.02 11.01 11.02 10.90 11.48 1,624,400 11.084 -5.57%
2025-11-17 0 11.67 11.66 11.69 11.54 11.69 768,200 8,909,382 11.598 11.67 11.66 11.69 11.54 11.69 768,200 11.598 -1.19%
2025-11-14 0 11.81 11.80 11.81 11.69 12.18 2,555,000 30,479,330 11.929 11.81 11.80 11.81 11.69 12.18 2,555,000 11.929 -6.34%
2025-11-13 0 12.61 12.60 12.61 12.28 12.69 470,100 5,877,391 12.502 12.61 12.60 12.61 12.28 12.69 470,100 12.502 0.40%
2025-11-12 0 12.56 12.56 12.60 12.53 12.66 1,214,200 15,287,533 12.591 12.56 12.56 12.60 12.53 12.66 1,214,200 12.591 -1.57%
2025-11-11 0 12.76 12.76 12.82 12.76 13.04 841,233 10,842,045 12.888 12.76 12.76 12.82 12.76 13.04 841,233 12.888 -1.54%
2025-11-10 0 12.96 12.95 12.96 12.87 12.98 2,027,700 26,189,212 12.916 12.96 12.95 12.96 12.87 12.98 2,027,700 12.916 4.52%
2025-11-07 0 12.40 12.40 12.42 12.29 12.47 1,008,470 12,500,249 12.395 12.40 12.40 12.42 12.29 12.47 1,008,470 12.395 -1.35%
2025-11-06 0 12.57 12.53 12.58 12.51 12.68 877,000 11,024,070 12.570 12.57 12.53 12.58 12.51 12.68 877,000 12.570 1.21%
2025-11-05 0 12.42 12.42 12.50 12.06 12.47 1,591,400 19,593,180 12.312 12.42 12.42 12.50 12.06 12.47 1,591,400 12.312 -2.44%
2025-11-04 0 12.73 12.70 12.74 12.68 13.09 1,504,700 19,258,572 12.799 12.73 12.70 12.74 12.68 13.09 1,504,700 12.799 -2.82%
2025-11-03 0 13.10 13.10 13.16 13.05 13.41 935,000 12,339,862 13.198 13.10 13.10 13.16 13.05 13.41 935,000 13.198 -2.09%
2025-10-31 0 13.38 13.34 13.48 13.26 13.56 361,200 4,830,783 13.374 13.38 13.34 13.48 13.26 13.56 361,200 13.374 -1.62%
2025-10-30 0 13.60 13.59 13.60 13.25 13.63 1,162,012 15,625,868 13.447 13.60 13.59 13.60 13.25 13.63 1,162,012 13.447 -2.58%
2025-10-28 0 13.96 13.96 13.98 13.88 14.00 388,000 5,405,535 13.932 13.96 13.96 13.98 13.88 14.00 388,000 13.932 -1.13%
2025-10-27 0 14.12 14.12 14.14 14.02 14.22 1,385,000 19,525,953 14.098 14.12 14.12 14.14 14.02 14.22 1,385,000 14.098 3.98%
2025-10-24 0 13.58 13.55 13.58 13.48 13.64 344,200 4,667,083 13.559 13.58 13.55 13.58 13.48 13.64 344,200 13.559 1.57%
2025-10-23 0 13.37 13.35 13.36 13.21 13.49 456,689 6,080,944 13.315 13.37 13.35 13.36 13.21 13.49 456,689 13.315 1.06%
2025-10-22 0 13.23 13.22 13.25 13.17 13.28 509,400 6,732,423 13.216 13.23 13.22 13.25 13.17 13.28 509,400 13.216 0.08%
2025-10-21 0 13.22 13.20 13.25 13.10 13.58 626,300 8,310,667 13.269 13.22 13.20 13.25 13.10 13.58 626,300 13.269 -2.72%
2025-10-20 0 13.59 13.58 13.59 12.93 13.61 1,240,800 16,623,745 13.398 13.59 13.58 13.59 12.93 13.61 1,240,800 13.398 5.51%
2025-10-17 0 12.88 12.88 12.90 12.87 13.42 1,807,800 23,632,448 13.072 12.88 12.88 12.90 12.87 13.42 1,807,800 13.072 -4.73%
2025-10-16 0 13.52 13.50 13.52 13.52 13.68 1,083,300 14,747,363 13.613 13.52 13.50 13.52 13.52 13.68 1,083,300 13.613 -1.89%
2025-10-15 0 13.78 13.73 13.76 13.69 13.91 2,281,100 31,403,597 13.767 13.78 13.73 13.76 13.69 13.91 2,281,100 13.767 1.10%
2025-10-14 0 13.63 13.63 13.64 13.62 14.12 2,484,700 34,327,555 13.816 13.63 13.63 13.64 13.62 14.12 2,484,700 13.816 -3.61%
2025-10-13 0 14.14 14.14 14.18 14.00 14.18 2,391,400 33,738,652 14.108 14.14 14.14 14.18 14.00 14.18 2,391,400 14.108 -4.33%
2025-10-10 0 14.78 14.78 14.79 14.78 14.90 504,604 7,483,540 14.831 14.78 14.78 14.79 14.78 14.90 504,604 14.831 -0.74%
2025-10-09 0 14.89 14.88 14.94 14.85 15.00 572,437 8,536,914 14.913 14.89 14.88 14.94 14.85 15.00 572,437 14.913 0.27%
2025-10-08 0 14.85 14.86 14.90 14.81 15.00 1,827,600 27,173,337 14.868 14.85 14.86 14.90 14.81 15.00 1,827,600 14.868 -1.66%
2025-10-06 0 15.10 15.10 15.15 15.03 15.22 1,286,600 19,512,769 15.166 15.10 15.10 15.15 15.03 15.22 1,286,600 15.166 3.14%
2025-10-03 0 14.64 14.58 14.68 14.63 14.75 1,040,600 15,293,112 14.696 14.64 14.58 14.68 14.63 14.75 1,040,600 14.696 0.83%
2025-10-02 0 14.52 14.50 14.52 14.38 14.68 743,200 10,793,975 14.524 14.52 14.50 14.52 14.38 14.68 743,200 14.524 4.31%
2025-09-30 0 13.92 13.93 13.95 13.90 14.08 752,400 10,529,516 13.995 13.92 13.93 13.95 13.90 14.08 752,400 13.995 1.68%
2025-09-29 0 13.69 13.68 13.70 13.65 13.71 445,700 6,097,524 13.681 13.69 13.68 13.70 13.65 13.71 445,700 13.681 2.32%
2025-09-26 0 13.38 13.35 13.38 13.32 13.55 1,121,200 15,016,987 13.394 13.38 13.35 13.38 13.32 13.55 1,121,200 13.394 -1.83%
2025-09-25 0 13.63 13.63 13.65 13.61 13.83 940,572 12,834,880 13.646 13.63 13.63 13.65 13.61 13.83 940,572 13.646 -0.80%
2025-09-24 0 13.74 13.74 13.77 13.64 13.79 306,900 4,210,166 13.718 13.74 13.74 13.77 13.64 13.79 306,900 13.718 -0.36%
2025-09-23 0 13.79 13.79 13.82 13.60 13.82 2,319,900 31,851,908 13.730 13.79 13.79 13.82 13.60 13.82 2,319,900 13.730 0.22%
2025-09-22 0 13.76 13.75 13.76 13.63 14.07 1,908,800 26,400,163 13.831 13.76 13.75 13.76 13.63 14.07 1,908,800 13.831 -3.78%
2025-09-19 0 14.30 14.28 14.39 14.25 14.34 484,110 6,922,566 14.300 14.30 14.28 14.39 14.25 14.34 484,110 14.300 0.00%
2025-09-18 0 14.30 14.31 14.32 14.21 14.40 444,100 6,347,557 14.293 14.30 14.31 14.32 14.21 14.40 444,100 14.293 -0.14%
2025-09-17 0 14.32 14.30 14.33 14.20 14.34 962,500 13,728,384 14.263 14.32 14.30 14.33 14.20 14.34 962,500 14.263 1.42%
2025-09-16 0 14.12 14.12 14.14 14.04 14.15 1,043,512 14,715,473 14.102 14.12 14.12 14.14 14.04 14.15 1,043,512 14.102 -0.28%
2025-09-15 0 14.16 14.12 14.23 14.08 14.25 717,000 10,149,354 14.155 14.16 14.12 14.23 14.08 14.25 717,000 14.155 0.57%
2025-09-12 0 14.08 14.08 14.09 14.06 14.15 846,012 11,940,853 14.114 14.08 14.08 14.09 14.06 14.15 846,012 14.114 0.79%
2025-09-11 0 13.97 13.93 14.00 13.91 14.02 1,473,500 20,564,659 13.956 13.97 13.93 14.00 13.91 14.02 1,473,500 13.956 1.23%
2025-09-10 0 13.80 13.78 13.80 13.60 13.80 1,139,700 15,590,135 13.679 13.80 13.78 13.80 13.60 13.80 1,139,700 13.679 -0.50%
2025-09-09 0 13.87 13.86 13.88 13.60 13.89 1,809,482 24,830,025 13.722 13.87 13.86 13.88 13.60 13.89 1,809,482 13.722 1.54%
2025-09-08 0 13.66 13.65 13.76 13.58 13.68 405,700 5,520,349 13.607 13.66 13.65 13.76 13.58 13.68 405,700 13.607 -1.51%
2025-09-05 0 13.87 13.87 13.88 13.54 13.88 474,742 6,502,048 13.696 13.87 13.87 13.88 13.54 13.88 474,742 13.696 2.44%
2025-09-04 0 13.54 13.52 13.57 13.53 13.77 1,959,700 26,688,394 13.619 13.54 13.52 13.57 13.53 13.77 1,959,700 13.619 -0.73%
2025-09-03 0 13.64 13.64 13.68 13.60 13.72 518,400 7,078,073 13.654 13.64 13.64 13.68 13.60 13.72 518,400 13.654 0.66%
2025-09-02 0 13.55 13.55 13.60 13.38 13.59 471,200 6,354,464 13.486 13.55 13.55 13.60 13.38 13.59 471,200 13.486 0.89%
2025-09-01 0 13.43 13.42 13.43 13.16 13.43 1,281,400 16,959,614 13.235 13.43 13.42 13.43 13.16 13.43 1,281,400 13.235 -0.52%
2025-08-29 0 13.50 13.50 13.51 13.50 13.88 856,800 11,674,801 13.626 13.50 13.50 13.51 13.50 13.88 856,800 13.626 -2.81%
2025-08-28 0 13.89 13.89 13.92 13.65 13.93 1,420,200 19,476,240 13.714 13.89 13.89 13.92 13.65 13.93 1,420,200 13.714 2.28%
2025-08-27 0 13.58 13.56 13.59 13.56 13.68 647,500 8,825,792 13.631 13.58 13.56 13.59 13.56 13.68 647,500 13.631 0.15%
2025-08-26 0 13.56 13.55 13.59 13.44 13.58 930,400 12,560,378 13.500 13.56 13.55 13.59 13.44 13.58 930,400 13.500 -1.02%
2025-08-25 0 13.70 13.70 13.79 13.68 13.99 3,160,400 43,861,792 13.879 13.70 13.70 13.79 13.68 13.99 3,160,400 13.879 -1.58%
2025-08-22 0 13.92 13.91 13.92 13.86 13.98 629,600 8,770,264 13.930 13.92 13.91 13.92 13.86 13.98 629,600 13.930 -0.78%
2025-08-21 0 14.03 14.03 14.10 13.98 14.12 338,995 4,755,058 14.027 14.03 14.03 14.10 13.98 14.12 338,995 14.027 0.50%
2025-08-20 0 13.96 13.96 13.99 13.81 14.01 819,100 11,418,471 13.940 13.96 13.96 13.99 13.81 14.01 819,100 13.940 -1.06%
2025-08-19 0 14.11 14.11 14.19 14.08 14.34 576,800 8,178,527 14.179 14.11 14.11 14.19 14.08 14.34 576,800 14.179 -0.77%
2025-08-18 0 14.22 14.22 14.27 14.14 14.64 1,526,300 21,751,544 14.251 14.22 14.22 14.27 14.14 14.64 1,526,300 14.251 -2.87%
2025-08-15 0 14.64 14.64 14.66 14.60 14.73 2,190,100 32,122,475 14.667 14.64 14.64 14.66 14.60 14.73 2,190,100 14.667 -2.92%
2025-08-14 0 15.08 15.07 15.10 15.00 15.44 1,024,900 15,576,049 15.198 15.08 15.07 15.10 15.00 15.44 1,024,900 15.198 1.75%
2025-08-13 0 14.82 14.81 14.83 14.73 14.83 1,001,700 14,804,916 14.780 14.82 14.81 14.83 14.73 14.83 1,001,700 14.780 0.68%
2025-08-12 0 14.72 14.72 14.75 14.66 14.77 999,200 14,719,735 14.732 14.72 14.72 14.75 14.66 14.77 999,200 14.732 -2.39%
2025-08-11 0 15.08 15.08 15.09 14.70 15.17 2,554,000 38,512,325 15.079 15.08 15.08 15.09 14.70 15.17 2,554,000 15.079 4.22%
2025-08-08 0 14.47 14.47 14.48 14.42 14.50 743,100 10,750,209 14.467 14.47 14.47 14.48 14.42 14.50 743,100 14.467 1.76%
2025-08-07 0 14.22 14.20 14.24 14.14 14.26 263,500 3,740,721 14.196 14.22 14.20 14.24 14.14 14.26 263,500 14.196 0.49%
2025-08-06 0 14.15 14.15 14.24 14.03 14.16 544,000 7,664,121 14.088 14.15 14.15 14.24 14.03 14.16 544,000 14.088 0.14%
2025-08-05 0 14.13 14.11 14.22 14.09 14.24 969,200 13,725,339 14.162 14.13 14.11 14.22 14.09 14.24 969,200 14.162 -0.42%
2025-08-04 0 14.19 14.20 14.35 14.12 14.21 712,900 10,097,824 14.164 14.19 14.20 14.35 14.12 14.21 712,900 14.164 0.00%
2025-08-01 0 14.19 14.19 14.22 14.11 14.34 1,378,500 19,592,939 14.213 14.19 14.19 14.22 14.11 14.34 1,378,500 14.213 -3.40%
2025-07-31 0 14.69 14.69 14.72 14.58 14.71 297,900 4,363,845 14.649 14.69 14.69 14.72 14.58 14.71 297,900 14.649 0.41%
2025-07-30 0 14.63 14.61 14.63 14.49 14.66 327,000 4,770,631 14.589 14.63 14.61 14.63 14.49 14.66 327,000 14.589 -0.61%
2025-07-29 0 14.72 14.72 14.80 14.55 14.77 303,500 4,448,141 14.656 14.72 14.72 14.80 14.55 14.77 303,500 14.656 0.00%
2025-07-28 0 14.72 14.71 14.74 14.51 14.82 663,300 9,784,794 14.752 14.72 14.71 14.74 14.51 14.82 663,300 14.752 3.44%
2025-07-25 0 14.23 14.24 14.26 14.16 14.59 1,040,500 14,889,177 14.310 14.23 14.24 14.26 14.16 14.59 1,040,500 14.310 -2.93%
2025-07-24 0 14.66 14.65 14.69 14.50 14.74 376,800 5,506,911 14.615 14.66 14.65 14.69 14.50 14.74 376,800 14.615 0.14%
2025-07-23 0 14.64 14.62 14.70 14.62 14.83 1,503,600 22,094,609 14.694 14.64 14.62 14.70 14.62 14.83 1,503,600 14.694 0.14%
2025-07-22 0 14.62 14.60 14.72 14.45 14.70 802,180 11,679,181 14.559 14.62 14.60 14.72 14.45 14.70 802,180 14.559 -1.08%
2025-07-21 0 14.78 14.79 14.83 14.45 14.80 1,150,800 16,765,452 14.569 14.78 14.79 14.83 14.45 14.80 1,150,800 14.569 0.00%
2025-07-18 0 14.78 14.78 14.90 14.78 14.98 1,019,500 15,181,659 14.891 14.78 14.78 14.90 14.78 14.98 1,019,500 14.891 0.68%
2025-07-17 0 14.68 14.66 14.71 14.58 14.71 675,200 9,893,776 14.653 14.68 14.66 14.71 14.58 14.71 675,200 14.653 0.34%
2025-07-16 0 14.63 14.61 14.68 14.49 14.68 1,141,500 16,675,664 14.609 14.63 14.61 14.68 14.49 14.68 1,141,500 14.609 0.97%
2025-07-15 0 14.49 14.48 14.52 14.44 15.10 1,974,500 28,901,605 14.637 14.49 14.48 14.52 14.44 15.10 1,974,500 14.637 -4.92%
2025-07-14 0 15.24 15.25 15.26 14.73 15.28 2,865,542 43,082,874 15.035 15.24 15.25 15.26 14.73 15.28 2,865,542 15.035 4.03%
2025-07-11 0 14.65 14.58 14.65 14.24 14.69 2,824,960 40,963,292 14.500 14.65 14.58 14.65 14.24 14.69 2,824,960 14.500 6.24%
2025-07-10 0 13.79 13.78 13.79 13.67 13.83 2,029,800 27,951,723 13.771 13.79 13.78 13.79 13.67 13.83 2,029,800 13.771 2.30%
2025-07-09 0 13.48 13.46 13.50 13.41 13.50 188,871 2,541,580 13.457 13.48 13.46 13.50 13.41 13.50 188,871 13.457 0.37%
2025-07-08 0 13.43 13.43 13.48 13.29 13.47 303,030 4,042,711 13.341 13.43 13.43 13.48 13.29 13.47 303,030 13.341 -0.59%
2025-07-07 0 13.51 13.49 13.55 13.47 13.59 561,300 7,591,296 13.524 13.51 13.49 13.55 13.47 13.59 561,300 13.524 0.30%
2025-07-04 0 13.47 13.45 13.48 13.47 13.60 279,300 3,783,082 13.545 13.47 13.45 13.48 13.47 13.60 279,300 13.545 -0.66%
2025-07-03 0 13.56 13.55 13.56 13.46 13.60 780,600 10,561,498 13.530 13.56 13.55 13.56 13.46 13.60 780,600 13.530 2.11%
2025-07-02 0 13.28 13.28 13.30 12.90 13.36 1,935,100 25,413,697 13.133 13.28 13.28 13.30 12.90 13.36 1,935,100 13.133 -0.52%
2025-06-30 0 13.35 13.33 13.36 13.32 13.50 616,800 8,263,780 13.398 13.35 13.33 13.36 13.32 13.50 616,800 13.398 0.83%
2025-06-27 0 13.24 13.24 13.38 13.24 13.38 490,300 6,512,631 13.283 13.24 13.24 13.38 13.24 13.38 490,300 13.283 -1.34%
2025-06-26 0 13.42 13.42 13.43 13.30 13.43 692,200 9,254,280 13.369 13.42 13.42 13.43 13.30 13.43 692,200 13.369 1.44%
2025-06-25 0 13.23 13.21 13.25 13.10 13.27 802,388 10,597,492 13.207 13.23 13.21 13.25 13.10 13.27 802,388 13.207 1.61%
2025-06-24 0 13.02 13.02 13.06 12.98 13.13 837,418 10,911,592 13.030 13.02 13.02 13.06 12.98 13.13 837,418 13.030 3.09%
2025-06-23 0 12.63 12.63 12.69 12.43 12.66 845,300 10,608,474 12.550 12.63 12.63 12.69 12.43 12.66 845,300 12.550 -3.73%
2025-06-20 0 13.12 13.06 13.17 12.92 13.12 147,107 1,914,936 13.017 13.12 13.06 13.17 12.92 13.12 147,107 13.017 1.23%
2025-06-19 0 12.96 12.91 12.97 12.94 13.02 1,008,800 13,100,233 12.986 12.96 12.91 12.97 12.94 13.02 1,008,800 12.986 -0.46%
2025-06-18 0 13.02 13.01 13.02 12.98 13.10 348,100 4,535,052 13.028 13.02 13.01 13.02 12.98 13.10 348,100 13.028 -1.74%
2025-06-17 0 13.25 13.25 13.30 13.21 13.35 707,900 9,405,053 13.286 13.25 13.25 13.30 13.21 13.35 707,900 13.286 0.00%
2025-06-16 0 13.25 13.25 13.30 13.02 13.30 694,200 9,163,051 13.199 13.25 13.25 13.30 13.02 13.30 694,200 13.199 1.77%
2025-06-13 0 13.02 13.02 13.05 12.68 13.02 1,486,600 19,098,377 12.847 13.02 13.02 13.05 12.68 13.02 1,486,600 12.847 -2.11%
2025-06-12 0 13.30 13.22 13.43 13.29 13.50 1,341,600 17,913,062 13.352 13.30 13.22 13.43 13.29 13.50 1,341,600 13.352 -2.06%
2025-06-11 0 13.58 13.57 13.58 13.57 13.63 285,100 3,878,464 13.604 13.58 13.57 13.58 13.57 13.63 285,100 13.604 0.07%
2025-06-10 0 13.57 13.51 13.57 13.53 13.66 1,220,270 16,616,031 13.617 13.57 13.51 13.57 13.53 13.66 1,220,270 13.617 3.59%
2025-06-09 0 13.10 13.07 13.11 13.03 13.11 752,800 9,849,148 13.083 13.10 13.07 13.11 13.03 13.11 752,800 13.083 2.66%
2025-06-06 0 12.76 12.75 12.77 12.52 12.78 7,615,709 96,251,907 12.639 12.76 12.75 12.77 12.52 12.78 7,615,709 12.639 -1.09%
2025-06-05 0 12.90 12.90 12.97 12.88 13.03 17,053,900 220,378,201 12.922 12.90 12.90 12.97 12.88 13.03 17,053,900 12.922 -1.00%
2025-06-04 0 13.03 13.01 13.03 12.99 13.10 14,437,700 188,093,206 13.028 13.03 13.01 13.03 12.99 13.10 14,437,700 13.028 -0.15%
2025-06-03 0 13.05 13.04 13.06 13.04 13.23 443,100 5,818,766 13.132 13.05 13.04 13.06 13.04 13.23 443,100 13.132 -0.15%
2025-06-02 0 13.07 13.10 13.13 12.94 13.09 703,100 9,164,428 13.034 13.07 13.10 13.13 12.94 13.09 703,100 13.034 0.46%
2025-05-30 0 13.01 13.01 13.02 12.96 13.17 781,600 10,233,426 13.093 13.01 13.01 13.02 12.96 13.17 781,600 13.093 -2.84%
2025-05-29 0 13.39 13.38 13.39 13.31 13.60 1,577,200 21,189,496 13.435 13.39 13.38 13.39 13.31 13.60 1,577,200 13.435 -0.74%
2025-05-28 0 13.49 13.48 13.49 13.46 13.60 516,100 6,969,667 13.504 13.49 13.48 13.49 13.46 13.60 516,100 13.504 -0.81%
2025-05-27 0 13.60 13.59 13.61 13.40 13.61 2,524,300 34,141,412 13.525 13.60 13.59 13.61 13.40 13.61 2,524,300 13.525 -0.15%
2025-05-26 0 13.62 13.63 13.67 13.50 13.64 917,600 12,464,671 13.584 13.62 13.63 13.67 13.50 13.64 917,600 13.584 -0.66%
2025-05-23 0 13.71 13.69 13.77 13.68 13.87 1,100,408 15,127,946 13.748 13.71 13.69 13.77 13.68 13.87 1,100,408 13.748 -0.72%
2025-05-22 0 13.81 13.81 13.85 13.62 13.89 18,473,500 254,756,520 13.790 13.81 13.81 13.85 13.62 13.89 18,473,500 13.790 3.83%
2025-05-21 0 13.30 13.24 13.30 13.19 13.43 17,091,846 228,232,558 13.353 13.30 13.24 13.30 13.19 13.43 17,091,846 13.353 1.99%
2025-05-20 0 13.04 13.02 13.03 13.02 13.22 3,262,000 42,825,770 13.129 13.04 13.02 13.03 13.02 13.22 3,262,000 13.129 2.44%
2025-05-19 0 12.73 12.69 12.73 12.60 13.00 1,726,600 22,074,301 12.785 12.73 12.69 12.73 12.60 13.00 1,726,600 12.785 -0.31%
2025-05-16 0 12.77 12.75 12.80 12.65 12.88 839,800 10,766,988 12.821 12.77 12.75 12.80 12.65 12.88 839,800 12.821 1.83%
2025-05-15 0 12.54 12.50 12.63 12.52 12.78 4,730,600 59,675,071 12.615 12.54 12.50 12.63 12.52 12.78 4,730,600 12.615 -2.18%
2025-05-14 0 12.82 12.82 12.84 12.76 12.85 811,100 10,388,871 12.808 12.82 12.82 12.84 12.76 12.85 811,100 12.808 1.50%
2025-05-13 0 12.63 12.63 12.67 12.50 12.66 1,467,700 18,477,470 12.589 12.63 12.63 12.67 12.50 12.66 1,467,700 12.589 -1.71%
2025-05-12 0 12.85 12.85 12.88 12.73 13.02 1,660,800 21,286,745 12.817 12.85 12.85 12.88 12.73 13.02 1,660,800 12.817 0.78%
2025-05-09 0 12.75 12.70 12.75 12.56 12.81 1,521,236 19,259,430 12.660 12.75 12.70 12.75 12.56 12.81 1,521,236 12.660 4.17%
2025-05-08 0 12.24 12.23 12.25 11.95 12.27 5,188,000 63,274,147 12.196 12.24 12.23 12.25 11.95 12.27 5,188,000 12.196 2.77%
2025-05-07 0 11.91 11.90 11.91 11.81 11.96 1,703,400 20,253,513 11.890 11.91 11.90 11.91 11.81 11.96 1,703,400 11.890 2.94%
2025-05-06 0 11.57 11.56 11.57 11.52 11.73 623,300 7,214,457 11.575 11.57 11.56 11.57 11.52 11.73 623,300 11.575 -2.20%
2025-05-02 0 11.83 11.81 11.83 11.81 11.92 765,300 9,086,709 11.873 11.83 11.81 11.83 11.81 11.92 765,300 11.873 2.07%
2025-04-30 0 11.59 11.59 11.61 11.58 11.67 191,900 2,230,573 11.624 11.59 11.59 11.61 11.58 11.67 191,900 11.624 -0.52%
2025-04-29 0 11.65 11.62 11.65 11.52 11.71 820,500 9,500,934 11.579 11.65 11.62 11.65 11.52 11.71 820,500 11.579 0.17%
2025-04-28 0 11.63 11.62 11.64 11.38 11.65 445,100 5,118,346 11.499 11.63 11.62 11.64 11.38 11.65 445,100 11.499 0.69%
2025-04-25 0 11.55 11.54 11.55 11.41 11.55 2,399,000 27,599,327 11.505 11.55 11.54 11.55 11.41 11.55 2,399,000 11.505 2.03%
2025-04-24 0 11.32 11.30 11.32 11.30 11.70 1,874,366 21,421,483 11.429 11.32 11.30 11.32 11.30 11.70 1,874,366 11.429 -2.25%
2025-04-23 0 11.58 11.52 11.58 11.35 11.58 2,918,900 33,437,652 11.456 11.58 11.52 11.58 11.35 11.58 2,918,900 11.456 6.43%
2025-04-22 0 10.88 10.85 10.88 10.80 10.90 1,647,400 17,868,262 10.846 10.88 10.85 10.88 10.80 10.90 1,647,400 10.846 4.72%
2025-04-17 0 10.39 10.31 10.39 10.30 10.43 504,500 5,225,782 10.358 10.39 10.31 10.39 10.30 10.43 504,500 10.358 1.37%
2025-04-16 0 10.25 10.25 10.26 10.22 10.32 1,181,200 12,119,396 10.260 10.25 10.25 10.26 10.22 10.32 1,181,200 10.260 -2.66%
2025-04-15 0 10.53 10.52 10.55 10.41 10.54 764,600 8,024,178 10.495 10.53 10.52 10.55 10.41 10.54 764,600 10.495 1.35%
2025-04-14 0 10.39 10.37 10.40 10.29 10.49 1,520,800 15,771,819 10.371 10.39 10.37 10.40 10.29 10.49 1,520,800 10.371 4.32%
2025-04-11 0 9.960 9.890 9.960 9.735 9.995 780,200 7,708,575 9.8803 9.960 9.890 9.960 9.735 9.995 780,200 9.8803 -0.40%
2025-04-10 0 10.00 10.00 10.08 9.950 10.18 1,557,200 15,664,483 10.059 10.00 10.00 10.08 9.950 10.18 1,557,200 10.059 4.93%
2025-04-09 0 9.530 9.520 9.800 9.135 9.555 2,624,300 24,493,435 9.3333 9.530 9.520 9.800 9.135 9.555 2,624,300 9.3333 -2.11%
2025-04-08 0 9.735 9.735 9.745 9.510 9.905 3,159,005 30,901,794 9.7821 9.735 9.735 9.745 9.510 9.905 3,159,005 9.7821 5.36%
2025-04-07 0 9.240 9.215 9.240 9.170 9.765 4,759,800 45,078,778 9.4707 9.240 9.215 9.240 9.170 9.765 4,759,800 9.4707 -10.12%
2025-04-03 0 10.28 10.27 10.29 10.21 10.33 235,200 2,416,191 10.273 10.28 10.27 10.29 10.21 10.33 235,200 10.273 -1.15%
2025-04-02 0 10.40 10.40 10.42 10.34 10.50 1,007,500 10,495,633 10.418 10.40 10.40 10.42 10.34 10.50 1,007,500 10.418 1.07%
2025-04-01 0 10.29 10.28 10.43 10.08 10.30 1,348,400 13,802,701 10.236 10.29 10.28 10.43 10.08 10.30 1,348,400 10.236 2.18%
2025-03-31 0 10.07 10.07 10.11 10.00 10.13 1,357,632 13,665,565 10.066 10.07 10.07 10.11 10.00 10.13 1,357,632 10.066 -3.82%
2025-03-28 0 10.47 10.46 10.60 10.46 10.77 551,200 5,828,124 10.574 10.47 10.46 10.60 10.46 10.77 551,200 10.574 -2.79%
2025-03-27 0 10.77 10.74 10.81 10.75 10.87 522,700 5,640,460 10.791 10.77 10.74 10.81 10.75 10.87 522,700 10.791 -0.92%
2025-03-26 0 10.87 10.82 10.88 10.69 10.90 1,980,800 21,460,941 10.834 10.87 10.82 10.88 10.69 10.90 1,980,800 10.834 2.55%
2025-03-25 0 10.60 10.55 10.70 10.60 10.73 1,200,900 12,775,066 10.638 10.60 10.55 10.70 10.60 10.73 1,200,900 10.638 -0.93%
2025-03-24 0 10.70 10.68 10.70 10.31 10.73 1,981,700 21,068,493 10.632 10.70 10.68 10.70 10.31 10.73 1,981,700 10.632 3.78%
2025-03-21 0 10.31 10.28 10.40 10.29 10.41 272,650 2,822,740 10.353 10.31 10.28 10.40 10.29 10.41 272,650 10.353 -2.09%
2025-03-20 0 10.53 10.52 10.55 10.49 10.66 1,817,400 19,140,377 10.532 10.53 10.52 10.55 10.49 10.66 1,817,400 10.532 3.13%
2025-03-19 0 10.21 10.20 10.21 10.14 10.23 214,000 2,182,349 10.198 10.21 10.20 10.21 10.14 10.23 214,000 10.198 0.10%
2025-03-18 0 10.20 10.20 10.22 10.11 10.30 809,500 8,245,913 10.186 10.20 10.20 10.22 10.11 10.30 809,500 10.186 -0.97%
2025-03-17 0 10.30 10.28 10.30 10.19 10.30 730,500 7,487,880 10.250 10.30 10.28 10.30 10.19 10.30 730,500 10.250 1.68%
2025-03-14 0 10.13 10.13 10.18 10.00 10.14 1,094,300 11,029,985 10.079 10.13 10.13 10.18 10.00 10.14 1,094,300 10.079 -0.88%
2025-03-13 0 10.22 10.15 10.23 10.17 10.36 745,800 7,660,317 10.271 10.22 10.15 10.23 10.17 10.36 745,800 10.271 0.89%
2025-03-12 0 10.13 10.11 10.20 9.990 10.30 1,809,600 18,404,598 10.171 10.13 10.11 10.20 9.990 10.30 1,809,600 10.171 2.32%
2025-03-11 0 9.900 9.890 9.980 9.520 9.910 2,625,300 25,578,461 9.7431 9.900 9.890 9.980 9.520 9.910 2,625,300 9.7431 -2.46%
2025-03-10 0 10.15 10.16 10.19 10.00 10.19 2,265,000 22,867,691 10.096 10.15 10.16 10.19 10.00 10.19 2,265,000 10.096 -6.80%
2025-03-07 0 10.89 10.89 10.91 10.68 10.91 1,727,984 18,605,662 10.767 10.89 10.89 10.91 10.68 10.91 1,727,984 10.767 -2.85%
2025-03-06 0 11.21 11.20 11.28 11.04 11.39 4,666,000 52,107,154 11.167 11.21 11.20 11.28 11.04 11.39 4,666,000 11.167 3.89%
2025-03-05 0 10.79 10.78 10.80 10.68 10.81 2,464,500 26,502,331 10.754 10.79 10.78 10.80 10.68 10.81 2,464,500 10.754 5.17%
2025-03-04 0 10.26 10.30 10.41 10.17 10.57 3,813,700 39,380,854 10.326 10.26 10.30 10.41 10.17 10.57 3,813,700 10.326 -9.68%
2025-03-03 0 11.36 11.35 11.36 11.15 11.49 7,514,800 85,804,412 11.418 11.36 11.35 11.36 11.15 11.49 7,514,800 11.418 17.11%
2025-02-28 0 9.700 9.700 9.750 9.700 10.46 6,639,100 65,878,412 9.9228 9.700 9.700 9.750 9.700 10.46 6,639,100 9.9228 -8.49%
2025-02-27 0 10.60 10.65 10.70 10.33 10.66 5,732,300 59,791,229 10.431 10.60 10.65 10.70 10.33 10.66 5,732,300 10.431 -2.57%
2025-02-26 0 10.88 10.88 10.90 10.80 10.98 1,545,296 16,848,619 10.903 10.88 10.88 10.90 10.80 10.98 1,545,296 10.903 -0.91%
2025-02-25 0 10.98 10.97 10.98 10.86 11.42 7,747,100 86,250,488 11.133 10.98 10.97 10.98 10.86 11.42 7,747,100 11.133 -6.95%
2025-02-24 0 11.80 11.80 11.83 11.71 11.90 670,200 7,892,973 11.777 11.80 11.80 11.83 11.71 11.90 670,200 11.777 -1.99%
2025-02-21 0 12.04 12.00 12.04 12.04 12.15 2,322,003 28,094,127 12.099 12.04 12.00 12.04 12.04 12.15 2,322,003 12.099 0.75%
2025-02-20 0 11.95 11.92 11.98 11.89 11.99 498,600 5,957,077 11.948 11.95 11.92 11.98 11.89 11.99 498,600 11.948 1.53%
2025-02-19 0 11.77 11.77 11.79 11.69 11.82 966,400 11,377,295 11.773 11.77 11.77 11.79 11.69 11.82 966,400 11.773 -0.25%
2025-02-18 0 11.80 11.80 11.85 11.76 11.87 996,100 11,769,943 11.816 11.80 11.80 11.85 11.76 11.87 996,100 11.816 -0.51%
2025-02-17 0 11.86 11.84 11.92 11.81 11.98 812,940 9,646,173 11.866 11.86 11.84 11.92 11.81 11.98 812,940 11.866 -0.75%
2025-02-14 0 11.95 11.92 11.95 11.86 11.98 1,017,000 12,110,466 11.908 11.95 11.92 11.95 11.86 11.98 1,017,000 11.908 0.84%
2025-02-13 0 11.85 11.83 11.92 11.80 12.11 1,906,900 22,883,939 12.001 11.85 11.83 11.92 11.80 12.11 1,906,900 12.001 0.00%
2025-02-12 0 11.85 11.84 11.85 11.75 12.02 867,200 10,240,690 11.809 11.85 11.84 11.85 11.75 12.02 867,200 11.809 -2.47%
2025-02-11 0 12.15 12.14 12.18 12.04 12.18 975,800 11,822,247 12.115 12.15 12.14 12.18 12.04 12.18 975,800 12.115 0.75%
2025-02-10 0 12.06 12.00 12.06 11.75 12.07 2,872,500 34,422,929 11.984 12.06 12.00 12.06 11.75 12.07 2,872,500 11.984 0.75%
2025-02-07 0 11.97 11.97 11.99 11.88 12.05 632,625 7,571,670 11.969 11.97 11.97 11.99 11.88 12.05 632,625 11.969 -0.91%
2025-02-06 0 12.08 12.08 12.20 11.93 12.13 2,807,600 33,778,838 12.031 12.08 12.08 12.20 11.93 12.13 2,807,600 12.031 -0.08%
2025-02-05 0 12.09 12.06 12.10 11.98 12.20 655,300 7,910,604 12.072 12.09 12.06 12.10 11.98 12.20 655,300 12.072 -0.58%
2025-02-04 0 12.16 12.13 12.14 12.10 12.60 6,260,000 77,199,506 12.332 12.16 12.13 12.14 12.10 12.60 6,260,000 12.332 2.88%
2025-02-03 0 11.82 11.82 11.91 11.31 11.99 6,265,400 72,829,309 11.624 11.82 11.82 11.91 11.31 11.99 6,265,400 11.624 -6.93%
2025-01-28 0 12.70 12.70 12.75 12.52 12.73 818,200 10,334,017 12.630 12.70 12.70 12.75 12.52 12.73 818,200 12.630 3.84%
2025-01-27 0 12.23 12.23 12.25 12.11 12.61 3,680,200 45,633,813 12.400 12.23 12.23 12.25 12.11 12.61 3,680,200 12.400 -6.00%
2025-01-24 0 13.01 13.01 13.03 12.73 13.04 2,764,100 35,860,631 12.974 13.01 13.01 13.03 12.73 13.04 2,764,100 12.974 2.44%
2025-01-23 0 12.70 12.68 12.69 12.60 12.80 1,329,600 16,873,452 12.691 12.70 12.68 12.69 12.60 12.80 1,329,600 12.691 -2.01%
2025-01-22 0 12.96 12.96 12.99 12.96 13.11 1,193,547 15,571,256 13.046 12.96 12.96 12.99 12.96 13.11 1,193,547 13.046 2.78%
2025-01-21 0 12.61 12.59 12.61 12.39 12.80 3,445,800 43,277,169 12.559 12.61 12.59 12.61 12.39 12.80 3,445,800 12.559 -5.47%
2025-01-20 0 13.34 13.30 13.34 12.35 13.51 10,932,400 144,452,289 13.213 13.34 13.30 13.34 12.35 13.51 10,932,400 13.213 5.87%
2025-01-17 0 12.60 12.50 12.60 12.39 12.65 4,980,400 62,532,922 12.556 12.60 12.50 12.60 12.39 12.65 4,980,400 12.556 1.94%
2025-01-16 0 12.36 12.36 12.38 12.28 12.41 1,280,500 15,818,090 12.353 12.36 12.36 12.38 12.28 12.41 1,280,500 12.353 2.40%
2025-01-15 0 12.07 12.08 12.10 11.96 12.09 2,627,600 31,626,592 12.036 12.07 12.08 12.10 11.96 12.09 2,627,600 12.036 2.64%
2025-01-14 0 11.76 11.75 11.76 11.67 11.82 1,496,600 17,582,251 11.748 11.76 11.75 11.76 11.67 11.82 1,496,600 11.748 1.73%
2025-01-13 0 11.56 11.56 11.58 11.53 11.78 2,306,200 26,857,600 11.646 11.56 11.56 11.58 11.53 11.78 2,306,200 11.646 -1.20%
2025-01-10 0 11.70 11.69 11.70 11.41 11.75 1,248,900 14,469,006 11.585 11.70 11.69 11.70 11.41 11.75 1,248,900 11.585 1.65%
2025-01-09 0 11.51 11.51 11.54 11.51 11.79 1,103,900 12,832,801 11.625 11.51 11.51 11.54 11.51 11.79 1,103,900 11.625 -2.62%
2025-01-08 0 11.82 11.80 11.84 11.51 12.00 3,035,657 35,956,377 11.845 11.82 11.80 11.84 11.51 12.00 3,035,657 11.845 -5.44%
2025-01-07 0 12.50 12.50 12.54 12.50 12.60 1,870,900 23,469,171 12.544 12.50 12.50 12.54 12.50 12.60 1,870,900 12.544 1.96%
2025-01-06 0 12.26 12.24 12.26 12.05 12.34 5,635,300 68,845,699 12.217 12.26 12.24 12.26 12.05 12.34 5,635,300 12.217 3.37%
2025-01-03 0 11.86 11.85 11.86 11.86 12.00 907,700 10,848,435 11.952 11.86 11.85 11.86 11.86 12.00 907,700 11.952 0.34%
2025-01-02 0 11.82 11.79 11.82 11.63 11.82 1,084,900 12,718,460 11.723 11.82 11.79 11.82 11.63 11.82 1,084,900 11.723 3.96%
2024-12-31 0 11.37 11.37 11.38 11.00 11.38 716,000 8,101,283 11.315 11.37 11.37 11.38 11.00 11.38 716,000 11.315 -1.30%
2024-12-30 0 11.52 11.50 11.55 11.46 11.57 1,774,400 20,404,067 11.499 11.52 11.50 11.55 11.46 11.57 1,774,400 11.499 -1.45%
2024-12-27 0 11.69 11.67 11.83 11.64 11.86 1,255,300 14,787,982 11.780 11.69 11.67 11.83 11.64 11.86 1,255,300 11.780 0.78%
2024-12-24 0 11.60 11.58 11.60 11.52 11.65 1,690,500 19,538,904 11.558 11.60 11.58 11.60 11.52 11.65 1,690,500 11.558 -1.11%
2024-12-23 0 11.73 11.72 11.73 11.53 11.79 3,010,218 35,009,515 11.630 11.73 11.72 11.73 11.53 11.79 3,010,218 11.630 -2.49%
2024-12-20 0 12.03 12.00 12.03 11.82 12.09 4,246,747 50,690,176 11.936 12.03 12.00 12.03 11.82 12.09 4,246,747 11.936 -3.53%
2024-12-19 0 12.47 12.47 12.50 12.16 12.49 18,609,400 229,607,791 12.338 12.47 12.47 12.50 12.16 12.49 18,609,400 12.338 -3.03%
2024-12-18 0 12.86 12.85 12.86 12.72 13.18 13,657,100 175,221,009 12.830 12.86 12.85 12.86 12.72 13.18 13,657,100 12.830 -2.43%
2024-12-17 0 13.18 13.16 13.18 13.08 13.30 5,711,300 75,015,922 13.135 13.18 13.16 13.18 13.08 13.30 5,711,300 13.135 1.38%
2024-12-16 0 13.00 13.00 13.05 12.88 13.05 3,875,400 50,293,677 12.978 13.00 13.00 13.05 12.88 13.05 3,875,400 12.978 5.09%
2024-12-13 0 12.37 12.37 12.39 12.25 12.41 1,243,500 15,312,758 12.314 12.37 12.37 12.39 12.25 12.41 1,243,500 12.314 -0.32%
2024-12-12 0 12.41 12.40 12.42 12.35 12.62 7,977,500 99,431,704 12.464 12.41 12.40 12.42 12.35 12.62 7,977,500 12.464 2.65%
2024-12-11 0 12.09 12.07 12.11 11.88 12.14 1,045,900 12,564,857 12.013 12.09 12.07 12.11 11.88 12.14 1,045,900 12.013 0.17%
2024-12-10 0 12.07 12.05 12.07 11.88 12.20 2,445,200 29,428,932 12.035 12.07 12.05 12.07 11.88 12.20 2,445,200 12.035 -2.27%
2024-12-09 0 12.35 12.35 12.37 12.23 12.41 4,547,550 56,094,763 12.335 12.35 12.35 12.37 12.23 12.41 4,547,550 12.335 0.57%
2024-12-06 0 12.28 12.20 12.28 12.07 12.28 9,302,013 113,124,468 12.161 12.28 12.20 12.28 12.07 12.28 9,302,013 12.161 -4.06%
2024-12-05 0 12.80 12.73 12.80 12.17 12.94 19,349,600 246,323,581 12.730 12.80 12.73 12.80 12.17 12.94 19,349,600 12.730 6.76%
2024-12-04 0 11.99 11.99 12.05 11.81 12.00 1,108,000 13,214,227 11.926 11.99 11.99 12.05 11.81 12.00 1,108,000 11.926 1.10%
2024-12-03 0 11.86 11.85 11.93 11.81 11.94 593,900 7,053,377 11.876 11.86 11.85 11.93 11.81 11.94 593,900 11.876 -0.25%
2024-12-02 0 11.89 11.89 11.90 11.88 12.17 2,018,100 24,325,153 12.053 11.89 11.89 11.90 11.88 12.17 2,018,100 12.053 0.17%
2024-11-29 0 11.87 11.86 11.87 11.82 12.01 1,364,600 16,298,530 11.944 11.87 11.86 11.87 11.82 12.01 1,364,600 11.944 0.51%
2024-11-28 0 11.81 11.81 11.84 11.76 12.00 1,142,700 13,588,619 11.892 11.81 11.81 11.84 11.76 12.00 1,142,700 11.892 1.81%
2024-11-27 0 11.60 11.60 11.71 11.35 11.60 4,739,600 54,253,320 11.447 11.60 11.60 11.71 11.35 11.60 4,739,600 11.447 0.69%
2024-11-26 0 11.52 11.52 11.60 11.52 11.77 6,975,300 81,422,463 11.673 11.52 11.52 11.60 11.52 11.77 6,975,300 11.673 -5.50%
2024-11-25 0 12.19 12.16 12.19 12.00 12.26 2,372,100 28,803,705 12.143 12.19 12.16 12.19 12.00 12.26 2,372,100 12.143 -1.46%
2024-11-22 0 12.37 12.37 12.44 12.18 12.46 8,389,000 103,794,371 12.373 12.37 12.37 12.44 12.18 12.46 8,389,000 12.373 1.56%
2024-11-21 0 12.18 12.18 12.19 11.75 12.23 11,166,215 133,775,834 11.980 12.18 12.18 12.19 11.75 12.23 11,166,215 11.980 4.73%
2024-11-20 0 11.63 11.63 11.64 11.42 11.63 3,137,900 36,212,794 11.540 11.63 11.63 11.64 11.42 11.63 3,137,900 11.540 1.75%
2024-11-19 0 11.43 11.42 11.43 11.28 11.50 1,771,200 20,251,813 11.434 11.43 11.42 11.43 11.28 11.50 1,771,200 11.434 -0.17%
2024-11-18 0 11.45 11.45 11.48 11.20 11.50 5,119,300 58,365,614 11.401 11.45 11.45 11.48 11.20 11.50 5,119,300 11.401 5.24%
2024-11-15 0 10.88 10.88 10.91 10.85 11.01 2,175,900 23,831,979 10.953 10.88 10.88 10.91 10.85 11.01 2,175,900 10.953 -3.80%
2024-11-14 0 11.31 11.30 11.31 11.10 11.35 10,491,740 117,652,055 11.214 11.31 11.30 11.31 11.10 11.35 10,491,740 11.214 4.24%
2024-11-13 0 10.85 10.85 10.86 10.70 11.13 4,240,800 46,157,034 10.884 10.85 10.85 10.86 10.70 11.13 4,240,800 10.884 -2.34%
2024-11-12 0 11.11 11.11 11.12 10.79 11.20 6,269,740 69,497,214 11.085 11.11 11.11 11.12 10.79 11.20 6,269,740 11.085 10.00%
2024-11-11 0 10.10 10.09 10.10 9.970 10.20 7,100,200 71,826,186 10.116 10.10 10.09 10.10 9.970 10.20 7,100,200 10.116 6.77%
2024-11-08 0 9.460 9.450 9.460 9.375 9.500 780,400 7,357,782 9.4282 9.460 9.450 9.460 9.375 9.500 780,400 9.4282 1.99%
2024-11-07 0 9.275 9.265 9.275 9.225 9.445 1,881,793 17,568,115 9.3358 9.275 9.265 9.275 9.225 9.445 1,881,793 9.3358 1.48%
2024-11-06 0 9.140 9.135 9.140 8.725 9.360 6,305,900 57,985,736 9.1955 9.140 9.135 9.140 8.725 9.360 6,305,900 9.1955 6.90%
2024-11-05 0 8.550 8.545 8.550 8.335 8.550 539,300 4,556,617 8.4491 8.550 8.545 8.550 8.335 8.550 539,300 8.4491 0.65%
2024-11-04 0 8.495 8.495 8.550 8.475 8.585 788,200 6,720,080 8.5259 8.495 8.495 8.550 8.475 8.585 788,200 8.5259 -1.05%
2024-11-01 0 8.585 8.560 8.585 8.500 8.780 1,082,200 9,294,940 8.5889 8.585 8.560 8.585 8.500 8.780 1,082,200 8.5889 -4.40%
2024-10-31 0 8.980 8.980 8.995 8.905 9.000 620,400 5,553,976 8.9523 8.980 8.980 8.995 8.905 9.000 620,400 8.9523 0.56%
2024-10-30 0 8.930 8.900 8.930 8.905 9.000 1,240,700 11,117,021 8.9603 8.930 8.900 8.930 8.905 9.000 1,240,700 8.9603 1.36%
2024-10-29 0 8.810 8.810 8.835 8.610 8.855 2,225,900 19,570,069 8.7920 8.810 8.810 8.835 8.610 8.855 2,225,900 8.7920 3.89%
2024-10-28 0 8.480 8.475 8.485 8.360 8.505 1,007,200 8,516,740 8.4559 8.480 8.475 8.485 8.360 8.505 1,007,200 8.4559 1.37%
2024-10-25 0 8.365 8.330 8.385 8.345 8.495 433,500 3,644,013 8.4060 8.365 8.330 8.385 8.345 8.495 433,500 8.4060 0.54%
2024-10-24 0 8.320 8.310 8.350 8.300 8.355 529,100 4,411,890 8.3385 8.320 8.310 8.350 8.300 8.355 529,100 8.3385 0.73%
2024-10-23 0 8.260 8.260 8.265 8.260 8.370 646,416 5,366,568 8.3020 8.260 8.260 8.265 8.260 8.370 646,416 8.3020 -1.20%
2024-10-22 0 8.360 8.320 8.375 8.325 8.400 466,100 3,897,815 8.3626 8.360 8.320 8.375 8.325 8.400 466,100 8.3626 -1.65%
2024-10-21 0 8.500 8.485 8.500 8.490 8.600 1,202,800 10,280,584 8.5472 8.500 8.485 8.500 8.490 8.600 1,202,800 8.5472 0.95%
2024-10-18 0 8.420 8.400 8.430 8.325 8.450 1,009,700 8,484,813 8.4033 8.420 8.400 8.430 8.325 8.450 1,009,700 8.4033 1.08%
2024-10-17 0 8.330 8.325 8.330 8.300 8.395 520,300 4,342,984 8.3471 8.330 8.325 8.330 8.300 8.395 520,300 8.3471 0.48%
2024-10-16 0 8.290 8.285 8.290 8.260 8.370 1,891,300 15,766,071 8.3361 8.290 8.285 8.290 8.260 8.370 1,891,300 8.3361 2.09%
2024-10-15 0 8.120 8.110 8.130 8.055 8.175 1,577,800 12,801,120 8.1133 8.120 8.110 8.130 8.055 8.175 1,577,800 8.1133 1.56%
2024-10-14 0 7.995 7.985 7.995 7.720 8.005 2,241,400 17,631,132 7.8661 7.995 7.985 7.995 7.720 8.005 2,241,400 7.8661 5.89%
2024-10-10 0 7.550 7.550 7.555 7.470 7.555 909,000 6,832,259 7.5162 7.550 7.550 7.555 7.470 7.555 909,000 7.5162 -1.69%
2024-10-09 0 7.680 7.675 7.680 7.675 7.725 646,200 4,970,713 7.6922 7.680 7.675 7.680 7.675 7.725 646,200 7.6922 -0.13%
2024-10-08 0 7.690 7.630 7.770 7.660 7.745 1,053,014 8,126,816 7.7177 7.690 7.630 7.770 7.660 7.745 1,053,014 7.7177 -1.98%
2024-10-07 0 7.845 7.835 7.845 7.820 7.910 1,374,600 10,812,183 7.8657 7.845 7.835 7.845 7.820 7.910 1,374,600 7.8657 3.29%
2024-10-04 0 7.595 7.580 7.595 7.520 7.610 532,300 4,026,285 7.5639 7.595 7.580 7.595 7.520 7.610 532,300 7.5639 0.86%
2024-10-03 0 7.530 7.520 7.595 7.525 7.635 843,200 6,364,094 7.5475 7.530 7.520 7.595 7.525 7.635 843,200 7.5475 -1.38%
2024-10-02 0 7.635 7.625 7.635 7.460 7.690 2,053,346 15,595,375 7.5951 7.635 7.625 7.635 7.460 7.690 2,053,346 7.5951 -4.44%
2024-09-30 0 7.990 7.975 8.000 7.950 8.065 2,560,900 20,481,144 7.9976 7.990 7.975 8.000 7.950 8.065 2,560,900 7.9976 -1.36%
2024-09-27 0 8.100 8.100 8.105 8.020 8.110 791,500 6,376,777 8.0566 8.100 8.100 8.105 8.020 8.110 791,500 8.0566 2.60%
2024-09-26 0 7.895 7.880 7.920 7.770 7.910 2,199,300 17,306,947 7.8693 7.895 7.880 7.920 7.770 7.910 2,199,300 7.8693 -0.06%
2024-09-25 0 7.900 7.900 7.920 7.895 8.025 543,700 4,330,780 7.9654 7.900 7.900 7.920 7.895 8.025 543,700 7.9654 0.19%
2024-09-24 0 7.885 7.875 7.885 7.780 7.885 632,900 4,939,695 7.8049 7.885 7.875 7.885 7.780 7.885 632,900 7.8049 0.00%
2024-09-23 0 7.885 7.870 7.885 7.850 8.035 899,401 7,133,657 7.9316 7.885 7.870 7.885 7.850 8.035 899,401 7.9316 -0.13%
2024-09-20 0 7.895 7.890 7.910 7.725 7.940 1,146,800 9,024,933 7.8697 7.895 7.890 7.910 7.725 7.940 1,146,800 7.8697 2.27%
2024-09-19 0 7.720 7.720 7.725 7.630 7.725 1,933,600 14,864,541 7.6875 7.720 7.720 7.725 7.630 7.725 1,933,600 7.6875 5.90%
2024-09-17 0 7.290 7.285 7.290 7.160 7.305 145,900 1,055,812 7.2365 7.290 7.285 7.290 7.160 7.305 145,900 7.2365 -0.21%
2024-09-16 0 7.305 7.305 7.310 7.230 7.305 547,900 3,981,342 7.2665 7.305 7.305 7.310 7.230 7.305 547,900 7.2665 1.39%
2024-09-13 0 7.205 7.190 7.210 7.170 7.225 342,800 2,468,778 7.2018 7.205 7.190 7.210 7.170 7.225 342,800 7.2018 -0.28%
2024-09-12 0 7.225 7.210 7.225 7.105 7.255 876,000 6,307,905 7.2008 7.225 7.210 7.225 7.105 7.255 876,000 7.2008 2.85%
2024-09-11 0 7.025 7.015 7.040 6.975 7.190 5,904,600 41,648,928 7.0536 7.025 7.015 7.040 6.975 7.190 5,904,600 7.0536 -1.20%
2024-09-10 0 7.110 7.110 7.115 7.040 7.115 745,500 5,271,238 7.0707 7.110 7.110 7.115 7.040 7.115 745,500 7.0707 3.80%
2024-09-09 0 6.850 6.835 6.870 6.800 7.050 1,346,326 9,218,474 6.8471 6.850 6.835 6.870 6.800 7.050 1,346,326 6.8471 -3.59%
2024-09-05 0 7.105 7.100 7.110 7.040 7.250 498,900 3,566,784 7.1493 7.105 7.100 7.110 7.040 7.250 498,900 7.1493 0.35%
2024-09-04 0 7.080 7.070 7.090 7.010 7.090 1,007,200 7,101,695 7.0509 7.080 7.070 7.090 7.010 7.090 1,007,200 7.0509 -3.93%
2024-09-03 0 7.370 7.360 7.380 7.300 7.450 494,200 3,658,581 7.4030 7.370 7.360 7.380 7.300 7.450 494,200 7.4030 2.72%
2024-09-02 0 7.175 7.175 7.240 7.135 7.260 850,700 6,094,404 7.1640 7.175 7.175 7.240 7.135 7.260 850,700 7.1640 -2.91%
2024-08-30 0 7.390 7.385 7.400 7.310 7.430 700,334 5,158,553 7.3658 7.390 7.385 7.400 7.310 7.430 700,334 7.3658 -0.54%
2024-08-29 0 7.430 7.425 7.430 7.305 7.460 321,400 2,372,255 7.3810 7.430 7.425 7.430 7.305 7.460 321,400 7.3810 1.78%
2024-08-28 0 7.300 7.305 7.380 7.300 7.435 1,699,601 12,540,304 7.3784 7.300 7.305 7.380 7.300 7.435 1,699,601 7.3784 -6.89%
2024-08-27 0 7.840 7.800 7.850 7.800 7.875 686,800 5,383,009 7.8378 7.840 7.800 7.850 7.800 7.875 686,800 7.8378 -0.82%
2024-08-26 0 7.905 7.900 7.910 7.905 7.995 782,200 6,219,122 7.9508 7.905 7.900 7.910 7.905 7.995 782,200 7.9508 3.94%
2024-08-23 0 7.605 7.600 7.630 7.530 7.635 895,300 6,792,903 7.5873 7.605 7.600 7.630 7.530 7.635 895,300 7.5873 0.07%
2024-08-22 0 7.600 7.595 7.600 7.450 7.600 685,400 5,181,500 7.5598 7.600 7.595 7.600 7.450 7.600 685,400 7.5598 2.15%
2024-08-21 0 7.440 7.440 7.540 7.325 7.445 705,355 5,213,927 7.3919 7.440 7.440 7.540 7.325 7.445 705,355 7.3919 -1.78%
2024-08-20 0 7.575 7.565 7.580 7.500 7.625 1,683,800 12,738,221 7.5652 7.575 7.565 7.580 7.500 7.625 1,683,800 7.5652 3.98%
2024-08-19 0 7.285 7.280 7.285 7.265 7.315 311,800 2,272,792 7.2893 7.285 7.280 7.285 7.265 7.315 311,800 7.2893 -0.14%
2024-08-16 0 7.295 7.280 7.295 7.115 7.300 646,000 4,655,458 7.2066 7.295 7.280 7.295 7.115 7.300 646,000 7.2066 0.97%
2024-08-15 0 7.225 7.225 7.230 7.190 7.400 923,900 6,707,697 7.2602 7.225 7.225 7.230 7.190 7.400 923,900 7.2602 -4.62%
2024-08-14 0 7.575 7.555 7.575 7.490 7.605 336,800 2,540,919 7.5443 7.575 7.555 7.575 7.490 7.605 336,800 7.5443 3.06%
2024-08-13 0 7.350 7.350 7.390 7.320 7.430 377,800 2,784,136 7.3693 7.350 7.350 7.390 7.320 7.430 377,800 7.3693 0.55%
2024-08-12 0 7.310 7.300 7.350 7.180 7.330 762,500 5,548,830 7.2772 7.310 7.300 7.350 7.180 7.330 762,500 7.2772 -3.69%
2024-08-09 0 7.590 7.550 7.590 7.545 7.700 1,208,600 9,205,004 7.6163 7.590 7.550 7.590 7.545 7.700 1,208,600 7.6163 6.75%
2024-08-08 0 7.110 7.110 7.140 6.920 7.175 2,621,300 18,546,895 7.0755 7.110 7.110 7.140 6.920 7.175 2,621,300 7.0755 0.57%
2024-08-07 0 7.070 7.060 7.070 6.995 7.140 5,747,464 40,588,907 7.0621 7.070 7.060 7.070 6.995 7.140 5,747,464 7.0621 1.07%
2024-08-06 0 6.995 6.990 6.995 6.880 7.060 7,903,300 55,051,374 6.9656 6.995 6.990 6.995 6.880 7.060 7,903,300 6.9656 5.90%
2024-08-05 0 6.605 6.605 6.610 6.110 7.100 22,628,900 147,380,052 6.5129 6.605 6.605 6.610 6.110 7.100 22,628,900 6.5129 -17.13%
2024-08-02 0 7.970 7.965 7.980 7.935 8.090 1,378,000 11,050,234 8.0190 7.970 7.965 7.980 7.935 8.090 1,378,000 8.0190 -0.62%
2024-08-01 0 8.020 8.020 8.030 7.920 8.200 1,242,800 9,934,244 7.9934 8.020 8.020 8.030 7.920 8.200 1,242,800 7.9934 -2.91%
2024-07-31 0 8.260 8.255 8.330 8.175 8.330 1,551,100 12,798,341 8.2511 8.260 8.255 8.330 8.175 8.330 1,551,100 8.2511 -1.08%
2024-07-30 0 8.350 8.345 8.350 8.220 8.380 817,100 6,770,914 8.2865 8.350 8.345 8.350 8.220 8.380 817,100 8.2865 -3.64%
2024-07-29 0 8.665 8.660 8.665 8.525 8.710 1,415,738 12,213,105 8.6267 8.665 8.660 8.665 8.525 8.710 1,415,738 8.6267 4.15%
2024-07-26 0 8.320 8.320 8.330 8.230 8.420 1,152,000 9,596,815 8.3306 8.320 8.320 8.330 8.230 8.420 1,152,000 8.3306 4.26%
2024-07-25 0 7.980 7.970 7.980 7.955 8.235 4,301,200 34,410,490 8.0002 7.980 7.970 7.980 7.955 8.235 4,301,200 8.0002 -3.16%
2024-07-24 0 8.240 8.245 8.260 8.170 8.250 792,800 6,510,662 8.2122 8.240 8.245 8.260 8.170 8.250 792,800 8.2122 -0.72%
2024-07-23 0 8.300 8.295 8.310 8.265 8.445 1,282,800 10,664,049 8.3131 8.300 8.295 8.310 8.265 8.445 1,282,800 8.3131 -1.07%
2024-07-22 0 8.390 8.390 8.410 8.385 8.520 1,706,673 14,442,681 8.4625 8.390 8.390 8.410 8.385 8.520 1,706,673 8.4625 4.88%
2024-07-19 0 8.000 7.950 8.000 7.930 8.045 568,900 4,535,974 7.9732 8.000 7.950 8.000 7.930 8.045 568,900 7.9732 -0.87%
2024-07-18 0 8.070 8.070 8.105 8.015 8.150 1,048,300 8,476,741 8.0862 8.070 8.070 8.105 8.015 8.150 1,048,300 8.0862 -0.98%
2024-07-17 0 8.150 8.135 8.150 8.000 8.250 5,143,300 42,163,784 8.1978 8.150 8.135 8.150 8.000 8.250 5,143,300 8.1978 3.76%
2024-07-16 0 7.855 7.855 7.860 7.835 8.100 1,960,000 15,686,158 8.0031 7.855 7.855 7.860 7.835 8.100 1,960,000 8.0031 -0.13%
2024-07-15 0 7.865 7.860 7.865 7.635 7.880 3,274,800 25,432,036 7.7660 7.865 7.860 7.865 7.635 7.880 3,274,800 7.7660 10.23%
2024-07-12 0 7.135 7.145 7.250 7.095 7.295 900,400 6,442,037 7.1546 7.135 7.145 7.250 7.095 7.295 900,400 7.1546 -2.19%
2024-07-11 0 7.295 7.295 7.300 7.160 7.300 841,500 6,070,590 7.2140 7.295 7.295 7.300 7.160 7.300 841,500 7.2140 -1.29%
2024-07-10 0 7.390 7.385 7.405 7.210 7.450 1,122,400 8,278,685 7.3759 7.390 7.385 7.405 7.210 7.450 1,122,400 7.3759 3.28%
2024-07-09 0 7.155 7.160 7.170 7.050 7.230 1,234,670 8,859,590 7.1757 7.155 7.160 7.170 7.050 7.230 1,234,670 7.1757 2.00%
2024-07-08 0 7.015 7.010 7.080 6.840 7.015 1,627,156 11,297,990 6.9434 7.015 7.010 7.080 6.840 7.015 1,627,156 6.9434 2.33%
2024-07-05 0 6.855 6.850 6.855 6.760 7.210 12,977,084 90,749,812 6.9931 6.855 6.850 6.855 6.760 7.210 12,977,084 6.9931 -6.42%
2024-07-04 0 7.325 7.325 7.330 7.285 7.620 6,138,400 45,349,813 7.3879 7.325 7.325 7.330 7.285 7.620 6,138,400 7.3879 -3.93%
2024-07-03 0 7.625 7.625 7.700 7.580 7.830 1,080,200 8,282,778 7.6678 7.625 7.625 7.700 7.580 7.830 1,080,200 7.6678 -2.62%
2024-07-02 0 7.830 7.825 7.850 7.830 7.920 855,000 6,736,782 7.8793 7.830 7.825 7.850 7.830 7.920 855,000 7.8793 1.95%
2024-06-28 0 7.680 7.685 7.720 7.665 7.785 829,200 6,403,443 7.7224 7.680 7.685 7.720 7.665 7.785 829,200 7.7224 0.92%
2024-06-27 0 7.610 7.610 7.625 7.590 7.655 883,200 6,725,401 7.6148 7.610 7.610 7.625 7.590 7.655 883,200 7.6148 -1.55%
2024-06-26 0 7.730 7.730 7.790 7.705 7.830 1,034,400 8,035,370 7.7681 7.730 7.730 7.790 7.705 7.830 1,034,400 7.7681 1.78%
2024-06-25 0 7.595 7.595 7.625 7.525 7.705 2,303,000 17,440,328 7.5729 7.595 7.595 7.625 7.525 7.705 2,303,000 7.5729 -2.75%
2024-06-24 0 7.810 7.800 7.895 7.770 7.940 1,984,150 15,494,729 7.8093 7.810 7.800 7.895 7.770 7.940 1,984,150 7.8093 -2.74%
2024-06-21 0 8.030 8.025 8.030 8.025 8.180 2,186,000 17,676,707 8.0863 8.030 8.025 8.030 8.025 8.180 2,186,000 8.0863 -2.84%
2024-06-20 0 8.265 8.280 8.350 8.150 8.275 646,900 5,307,265 8.2042 8.265 8.280 8.350 8.150 8.275 646,900 8.2042 0.85%
2024-06-19 0 8.195 8.200 8.400 8.130 8.240 1,960,100 16,038,797 8.1826 8.195 8.200 8.400 8.130 8.240 1,960,100 8.1826 -0.30%
2024-06-18 0 8.220 8.220 8.585 8.080 8.300 545,900 4,476,873 8.2009 8.220 8.220 8.585 8.080 8.300 545,900 8.2009 -0.96%
2024-06-17 0 8.300 8.290 8.360 8.265 8.610 2,745,200 22,804,343 8.3070 8.300 8.290 8.360 8.265 8.610 2,745,200 8.3070 -1.19%
2024-06-14 0 8.400 8.385 8.400 8.335 8.500 1,005,700 8,432,228 8.3844 8.400 8.385 8.400 8.335 8.500 1,005,700 8.3844 -1.18%
2024-06-13 0 8.500 8.500 8.545 8.400 8.550 1,607,300 13,628,455 8.4791 8.500 8.500 8.545 8.400 8.550 1,607,300 8.4791 0.41%
2024-06-12 0 8.465 8.465 8.480 8.400 8.480 623,900 5,266,576 8.4414 8.465 8.465 8.480 8.400 8.480 623,900 8.4414 -0.18%
2024-06-11 0 8.480 8.480 8.500 8.450 8.800 4,121,800 35,436,765 8.5974 8.480 8.480 8.500 8.450 8.800 4,121,800 8.5974 -4.93%
2024-06-07 0 8.920 8.925 9.000 8.855 8.960 994,742 8,842,841 8.8896 8.920 8.925 9.000 8.855 8.960 994,742 8.8896 -0.06%
2024-06-06 0 8.925 8.910 8.980 8.880 8.935 4,468,700 39,855,561 8.9188 8.925 8.910 8.980 8.880 8.935 4,468,700 8.9188 0.06%
2024-06-05 0 8.920 8.920 8.935 8.850 8.940 1,524,000 13,566,456 8.9019 8.920 8.920 8.935 8.850 8.940 1,524,000 8.9019 3.12%
2024-06-04 0 8.650 8.635 8.650 8.620 8.680 1,203,400 10,408,071 8.6489 8.650 8.635 8.650 8.620 8.680 1,203,400 8.6489 0.06%
2024-06-03 0 8.645 8.640 8.680 8.550 8.680 1,180,300 10,161,000 8.6088 8.645 8.640 8.680 8.550 8.680 1,180,300 8.6088 1.11%
2024-05-31 0 8.550 8.550 8.580 8.545 8.610 1,115,200 9,554,010 8.5671 8.550 8.550 8.580 8.545 8.610 1,115,200 8.5671 0.94%
2024-05-30 0 8.470 8.470 8.510 8.440 8.540 654,400 5,555,857 8.4900 8.470 8.470 8.510 8.440 8.540 654,400 8.4900 -0.47%
2024-05-29 0 8.510 8.500 8.510 8.510 8.605 2,888,900 24,741,923 8.5645 8.510 8.500 8.510 8.510 8.605 2,888,900 8.5645 0.53%
2024-05-28 0 8.465 8.460 8.500 8.460 8.695 1,600,300 13,648,490 8.5287 8.465 8.460 8.500 8.460 8.695 1,600,300 8.5287 -0.94%
2024-05-27 0 8.545 8.540 8.650 8.540 8.670 2,461,700 21,189,674 8.6077 8.545 8.540 8.650 8.540 8.670 2,461,700 8.6077 1.79%
2024-05-24 0 8.395 8.395 8.405 8.360 8.600 1,797,800 15,167,986 8.4370 8.395 8.395 8.405 8.360 8.600 1,797,800 8.4370 -3.73%
2024-05-23 0 8.720 8.700 8.730 8.660 8.720 985,414 8,558,162 8.6848 8.720 8.700 8.730 8.660 8.720 985,414 8.6848 0.11%
2024-05-22 0 8.710 8.700 8.710 8.700 8.795 1,056,100 9,230,085 8.7398 8.710 8.700 8.710 8.700 8.795 1,056,100 8.7398 -1.69%
2024-05-21 0 8.860 8.860 8.875 8.800 8.925 2,241,500 19,917,834 8.8859 8.860 8.860 8.875 8.800 8.925 2,241,500 8.8859 6.11%
2024-05-20 0 8.350 8.340 8.395 8.250 8.405 1,075,100 8,958,896 8.3331 8.350 8.340 8.395 8.250 8.405 1,075,100 8.3331 0.72%
2024-05-17 0 8.290 8.290 8.320 8.120 8.295 1,581,000 12,941,436 8.1856 8.290 8.290 8.320 8.120 8.295 1,581,000 8.1856 0.61%
2024-05-16 0 8.240 8.240 8.255 8.200 8.270 3,595,300 29,601,879 8.2335 8.240 8.240 8.255 8.200 8.270 3,595,300 8.2335 6.19%
2024-05-14 0 7.760 7.745 7.830 7.665 7.875 1,447,900 11,304,865 7.8078 7.760 7.745 7.830 7.665 7.875 1,447,900 7.8078 -0.39%
2024-05-13 0 7.790 7.780 7.790 7.600 7.795 1,415,000 10,841,074 7.6615 7.790 7.780 7.790 7.600 7.795 1,415,000 7.6615 -1.27%
2024-05-10 0 7.890 7.860 7.900 7.825 7.925 545,800 4,288,492 7.8573 7.890 7.860 7.900 7.825 7.925 545,800 7.8573 3.20%
2024-05-09 0 7.645 7.645 7.695 7.645 7.720 523,900 4,028,662 7.6898 7.645 7.645 7.695 7.645 7.720 523,900 7.6898 -1.61%
2024-05-08 0 7.770 7.770 7.800 7.760 7.870 1,251,302 9,790,310 7.8241 7.770 7.770 7.800 7.760 7.870 1,251,302 7.8241 -2.39%
2024-05-07 0 7.960 7.950 7.960 7.880 8.000 1,236,200 9,831,514 7.9530 7.960 7.950 7.960 7.880 8.000 1,236,200 7.9530 -1.55%
2024-05-06 0 8.085 8.080 8.085 7.965 8.085 3,131,400 25,141,403 8.0288 8.085 8.080 8.085 7.965 8.085 3,131,400 8.0288 8.89%
2024-05-03 0 7.425 7.425 7.430 7.410 7.540 1,727,400 12,901,646 7.4688 7.425 7.425 7.430 7.410 7.540 1,727,400 7.4688 2.48%
2024-05-02 0 7.245 7.245 7.330 7.160 7.680 4,585,400 33,140,925 7.2275 7.245 7.245 7.330 7.160 7.680 4,585,400 7.2275 -8.87%
2024-04-30 0 7.950 7.940 8.000 7.920 8.130 4,631,600 37,168,446 8.0250 7.950 7.940 8.000 7.920 8.130 4,631,600 8.0250

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top