Autostreets Development Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02443 | 2024-05-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 2.680 | 2.680 | 2.690 | 2.640 | 2.760 | 1,422,200 | 3,834,882 | 2.6964 | 2.680 | 2.680 | 2.690 | 2.640 | 2.760 | 1,422,200 | 2.6964 | 0.75% |
| 2025-12-23 | 0 | 2.660 | 2.660 | 2.670 | 2.660 | 2.820 | 2,582,200 | 7,073,072 | 2.7392 | 2.660 | 2.660 | 2.670 | 2.660 | 2.820 | 2,582,200 | 2.7392 | -4.32% |
| 2025-12-22 | 0 | 2.780 | 2.760 | 2.780 | 2.580 | 2.780 | 7,350,400 | 19,932,287 | 2.7117 | 2.780 | 2.760 | 2.780 | 2.580 | 2.780 | 7,350,400 | 2.7117 | 7.75% |
| 2025-12-19 | 0 | 2.580 | 2.570 | 2.580 | 2.550 | 2.660 | 3,688,600 | 9,506,202 | 2.5772 | 2.580 | 2.570 | 2.580 | 2.550 | 2.660 | 3,688,600 | 2.5772 | -1.15% |
| 2025-12-18 | 0 | 2.610 | 2.610 | 2.640 | 2.600 | 2.800 | 3,530,200 | 9,328,090 | 2.6424 | 2.610 | 2.610 | 2.640 | 2.600 | 2.800 | 3,530,200 | 2.6424 | -5.43% |
| 2025-12-17 | 0 | 2.760 | 2.760 | 2.770 | 2.730 | 2.930 | 4,532,400 | 12,623,780 | 2.7852 | 2.760 | 2.760 | 2.770 | 2.730 | 2.930 | 4,532,400 | 2.7852 | -2.13% |
| 2025-12-16 | 0 | 2.820 | 2.820 | 2.830 | 2.820 | 3.180 | 6,478,200 | 19,265,440 | 2.9739 | 2.820 | 2.820 | 2.830 | 2.820 | 3.180 | 6,478,200 | 2.9739 | -8.74% |
| 2025-12-15 | 0 | 3.090 | 3.090 | 3.100 | 3.040 | 3.250 | 12,091,000 | 37,843,864 | 3.1299 | 3.090 | 3.090 | 3.100 | 3.040 | 3.250 | 12,091,000 | 3.1299 | 1.98% |
| 2025-12-12 | 0 | 3.030 | 3.030 | 3.040 | 2.710 | 3.100 | 30,995,600 | 92,077,708 | 2.9707 | 3.030 | 3.030 | 3.040 | 2.710 | 3.100 | 30,995,600 | 2.9707 | 12.22% |
| 2025-12-11 | 0 | 2.700 | 2.700 | 2.710 | 2.570 | 2.790 | 11,239,000 | 30,292,117 | 2.6953 | 2.700 | 2.700 | 2.710 | 2.570 | 2.790 | 11,239,000 | 2.6953 | 4.25% |
| 2025-12-10 | 0 | 2.590 | 2.590 | 2.610 | 2.540 | 2.670 | 4,438,200 | 11,554,686 | 2.6035 | 2.590 | 2.590 | 2.610 | 2.540 | 2.670 | 4,438,200 | 2.6035 | -1.15% |
| 2025-12-09 | 0 | 2.620 | 2.620 | 2.630 | 2.510 | 2.680 | 7,650,000 | 19,891,636 | 2.6002 | 2.620 | 2.620 | 2.630 | 2.510 | 2.680 | 7,650,000 | 2.6002 | 3.15% |
| 2025-12-08 | 0 | 2.540 | 2.540 | 2.550 | 2.540 | 2.780 | 5,529,400 | 14,410,876 | 2.6062 | 2.540 | 2.540 | 2.550 | 2.540 | 2.780 | 5,529,400 | 2.6062 | -7.30% |
| 2025-12-05 | 0 | 2.740 | 2.720 | 2.740 | 2.610 | 2.750 | 5,741,800 | 15,441,372 | 2.6893 | 2.740 | 2.720 | 2.740 | 2.610 | 2.750 | 5,741,800 | 2.6893 | 3.40% |
| 2025-12-04 | 0 | 2.650 | 2.650 | 2.660 | 2.530 | 2.660 | 6,671,800 | 17,300,048 | 2.5930 | 2.650 | 2.650 | 2.660 | 2.530 | 2.660 | 6,671,800 | 2.5930 | 5.16% |
| 2025-12-03 | 0 | 2.520 | 2.510 | 2.520 | 2.380 | 2.590 | 11,797,600 | 29,267,422 | 2.4808 | 2.520 | 2.510 | 2.520 | 2.380 | 2.590 | 11,797,600 | 2.4808 | -1.95% |
| 2025-12-02 | 0 | 2.570 | 2.570 | 2.580 | 2.550 | 2.930 | 16,447,200 | 44,234,195 | 2.6895 | 2.570 | 2.570 | 2.580 | 2.550 | 2.930 | 16,447,200 | 2.6895 | -11.68% |
| 2025-12-01 | 0 | 2.910 | 2.910 | 2.920 | 2.910 | 3.010 | 2,986,600 | 8,823,914 | 2.9545 | 2.910 | 2.910 | 2.920 | 2.910 | 3.010 | 2,986,600 | 2.9545 | -2.35% |
| 2025-11-28 | 0 | 2.980 | 2.970 | 2.980 | 2.970 | 3.010 | 1,940,800 | 5,802,400 | 2.9897 | 2.980 | 2.970 | 2.980 | 2.970 | 3.010 | 1,940,800 | 2.9897 | 0.00% |
| 2025-11-27 | 0 | 2.980 | 2.980 | 2.990 | 2.910 | 3.110 | 8,675,200 | 26,109,735 | 3.0097 | 2.980 | 2.980 | 2.990 | 2.910 | 3.110 | 8,675,200 | 3.0097 | -1.00% |
| 2025-11-26 | 0 | 3.010 | 3.010 | 3.030 | 2.980 | 3.160 | 7,575,200 | 23,217,636 | 3.0650 | 3.010 | 3.010 | 3.030 | 2.980 | 3.160 | 7,575,200 | 3.0650 | -1.31% |
| 2025-11-25 | 0 | 3.050 | 3.050 | 3.060 | 3.030 | 3.290 | 12,836,400 | 40,072,538 | 3.1218 | 3.050 | 3.050 | 3.060 | 3.030 | 3.290 | 12,836,400 | 3.1218 | -6.73% |
| 2025-11-24 | 0 | 3.270 | 3.270 | 3.280 | 3.260 | 3.470 | 5,742,800 | 19,168,509 | 3.3378 | 3.270 | 3.270 | 3.280 | 3.260 | 3.470 | 5,742,800 | 3.3378 | -4.39% |
| 2025-11-21 | 0 | 3.420 | 3.420 | 3.440 | 3.380 | 3.660 | 7,818,800 | 27,326,911 | 3.4950 | 3.420 | 3.420 | 3.440 | 3.380 | 3.660 | 7,818,800 | 3.4950 | -1.16% |
| 2025-11-20 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.540 | 2,085,200 | 7,241,589 | 3.4729 | 3.460 | 3.450 | 3.460 | 3.440 | 3.540 | 2,085,200 | 3.4729 | -0.86% |
| 2025-11-19 | 0 | 3.490 | 3.490 | 3.500 | 3.490 | 3.600 | 962,600 | 3,404,442 | 3.5367 | 3.490 | 3.490 | 3.500 | 3.490 | 3.600 | 962,600 | 3.5367 | -1.69% |
| 2025-11-18 | 0 | 3.550 | 3.550 | 3.580 | 3.480 | 3.620 | 3,511,000 | 12,430,766 | 3.5405 | 3.550 | 3.550 | 3.580 | 3.480 | 3.620 | 3,511,000 | 3.5405 | -1.39% |
| 2025-11-17 | 0 | 3.600 | 3.600 | 3.610 | 3.590 | 3.690 | 2,710,800 | 9,834,312 | 3.6278 | 3.600 | 3.600 | 3.610 | 3.590 | 3.690 | 2,710,800 | 3.6278 | -1.37% |
| 2025-11-14 | 0 | 3.650 | 3.650 | 3.660 | 3.540 | 3.730 | 5,205,800 | 18,815,790 | 3.6144 | 3.650 | 3.650 | 3.660 | 3.540 | 3.730 | 5,205,800 | 3.6144 | 0.00% |
| 2025-11-13 | 0 | 3.650 | 3.650 | 3.660 | 3.620 | 3.700 | 2,234,200 | 8,152,572 | 3.6490 | 3.650 | 3.650 | 3.660 | 3.620 | 3.700 | 2,234,200 | 3.6490 | -0.82% |
| 2025-11-12 | 0 | 3.680 | 3.670 | 3.680 | 3.660 | 3.740 | 2,563,400 | 9,464,327 | 3.6921 | 3.680 | 3.670 | 3.680 | 3.660 | 3.740 | 2,563,400 | 3.6921 | -0.54% |
| 2025-11-11 | 0 | 3.700 | 3.700 | 3.710 | 3.700 | 3.800 | 1,713,600 | 6,375,552 | 3.7206 | 3.700 | 3.700 | 3.710 | 3.700 | 3.800 | 1,713,600 | 3.7206 | -1.60% |
| 2025-11-10 | 0 | 3.760 | 3.760 | 3.770 | 3.700 | 3.800 | 1,519,400 | 5,712,244 | 3.7595 | 3.760 | 3.760 | 3.770 | 3.700 | 3.800 | 1,519,400 | 3.7595 | 0.80% |
| 2025-11-07 | 0 | 3.730 | 3.710 | 3.730 | 3.700 | 3.850 | 2,636,000 | 9,864,704 | 3.7423 | 3.730 | 3.710 | 3.730 | 3.700 | 3.850 | 2,636,000 | 3.7423 | -1.84% |
| 2025-11-06 | 0 | 3.800 | 3.800 | 3.810 | 3.730 | 3.840 | 2,003,200 | 7,620,742 | 3.8043 | 3.800 | 3.800 | 3.810 | 3.730 | 3.840 | 2,003,200 | 3.8043 | 0.53% |
| 2025-11-05 | 0 | 3.780 | 3.770 | 3.780 | 3.730 | 3.810 | 2,045,200 | 7,704,172 | 3.7670 | 3.780 | 3.770 | 3.780 | 3.730 | 3.810 | 2,045,200 | 3.7670 | -0.53% |
| 2025-11-04 | 0 | 3.800 | 3.790 | 3.800 | 3.780 | 3.890 | 1,734,600 | 6,633,171 | 3.8240 | 3.800 | 3.790 | 3.800 | 3.780 | 3.890 | 1,734,600 | 3.8240 | -1.04% |
| 2025-11-03 | 0 | 3.840 | 3.840 | 3.850 | 3.840 | 3.880 | 2,123,800 | 8,191,110 | 3.8568 | 3.840 | 3.840 | 3.850 | 3.840 | 3.880 | 2,123,800 | 3.8568 | -0.52% |
| 2025-10-31 | 0 | 3.860 | 3.860 | 3.870 | 3.820 | 3.900 | 2,408,800 | 9,278,372 | 3.8519 | 3.860 | 3.860 | 3.870 | 3.820 | 3.900 | 2,408,800 | 3.8519 | -0.26% |
| 2025-10-30 | 0 | 3.870 | 3.870 | 3.880 | 3.870 | 3.980 | 3,202,000 | 12,512,822 | 3.9078 | 3.870 | 3.870 | 3.880 | 3.870 | 3.980 | 3,202,000 | 3.9078 | -2.27% |
| 2025-10-28 | 0 | 3.960 | 3.960 | 3.970 | 3.940 | 4.070 | 2,956,800 | 11,789,010 | 3.9871 | 3.960 | 3.960 | 3.970 | 3.940 | 4.070 | 2,956,800 | 3.9871 | -1.74% |
| 2025-10-27 | 0 | 4.030 | 4.030 | 4.040 | 3.990 | 4.060 | 1,810,200 | 7,293,190 | 4.0289 | 4.030 | 4.030 | 4.040 | 3.990 | 4.060 | 1,810,200 | 4.0289 | 1.00% |
| 2025-10-24 | 0 | 3.990 | 3.980 | 3.990 | 3.970 | 4.060 | 2,980,200 | 11,952,258 | 4.0106 | 3.990 | 3.980 | 3.990 | 3.970 | 4.060 | 2,980,200 | 4.0106 | 0.76% |
| 2025-10-23 | 0 | 3.960 | 3.960 | 3.970 | 3.890 | 4.190 | 7,937,000 | 31,812,916 | 4.0082 | 3.960 | 3.960 | 3.970 | 3.890 | 4.190 | 7,937,000 | 4.0082 | 0.00% |
| 2025-10-22 | 0 | 3.960 | 3.960 | 3.970 | 3.920 | 4.010 | 2,471,600 | 9,767,686 | 3.9520 | 3.960 | 3.960 | 3.970 | 3.920 | 4.010 | 2,471,600 | 3.9520 | -0.50% |
| 2025-10-21 | 0 | 3.980 | 3.980 | 4.000 | 3.960 | 4.020 | 2,180,800 | 8,709,418 | 3.9937 | 3.980 | 3.980 | 4.000 | 3.960 | 4.020 | 2,180,800 | 3.9937 | 1.02% |
| 2025-10-20 | 0 | 3.940 | 3.940 | 3.950 | 3.910 | 4.000 | 2,060,200 | 8,152,438 | 3.9571 | 3.940 | 3.940 | 3.950 | 3.910 | 4.000 | 2,060,200 | 3.9571 | 0.51% |
| 2025-10-17 | 0 | 3.920 | 3.920 | 3.940 | 3.910 | 4.120 | 5,232,800 | 20,881,084 | 3.9904 | 3.920 | 3.920 | 3.940 | 3.910 | 4.120 | 5,232,800 | 3.9904 | -4.16% |
| 2025-10-16 | 0 | 4.090 | 4.090 | 4.100 | 4.060 | 4.130 | 1,798,800 | 7,348,442 | 4.0852 | 4.090 | 4.090 | 4.100 | 4.060 | 4.130 | 1,798,800 | 4.0852 | -0.24% |
| 2025-10-15 | 0 | 4.100 | 4.100 | 4.110 | 4.040 | 4.120 | 1,951,600 | 7,977,150 | 4.0875 | 4.100 | 4.100 | 4.110 | 4.040 | 4.120 | 1,951,600 | 4.0875 | 1.23% |
| 2025-10-14 | 0 | 4.050 | 4.050 | 4.060 | 4.040 | 4.170 | 2,820,000 | 11,554,348 | 4.0973 | 4.050 | 4.050 | 4.060 | 4.040 | 4.170 | 2,820,000 | 4.0973 | -1.70% |
| 2025-10-13 | 0 | 4.120 | 4.110 | 4.120 | 4.040 | 4.200 | 4,270,800 | 17,548,316 | 4.1089 | 4.120 | 4.110 | 4.120 | 4.040 | 4.200 | 4,270,800 | 4.1089 | -1.20% |
| 2025-10-10 | 0 | 4.170 | 4.170 | 4.180 | 4.110 | 4.240 | 3,723,400 | 15,534,204 | 4.1720 | 4.170 | 4.170 | 4.180 | 4.110 | 4.240 | 3,723,400 | 4.1720 | 0.48% |
| 2025-10-09 | 0 | 4.150 | 4.150 | 4.160 | 4.140 | 4.300 | 5,329,600 | 22,432,568 | 4.2091 | 4.150 | 4.150 | 4.160 | 4.140 | 4.300 | 5,329,600 | 4.2091 | -1.66% |
| 2025-10-08 | 0 | 4.220 | 4.220 | 4.230 | 4.190 | 4.300 | 1,192,400 | 5,048,516 | 4.2339 | 4.220 | 4.220 | 4.230 | 4.190 | 4.300 | 1,192,400 | 4.2339 | -1.63% |
| 2025-10-06 | 0 | 4.290 | 4.290 | 4.310 | 4.260 | 4.340 | 603,600 | 2,593,702 | 4.2971 | 4.290 | 4.290 | 4.310 | 4.260 | 4.340 | 603,600 | 4.2971 | -0.69% |
| 2025-10-03 | 0 | 4.320 | 4.320 | 4.330 | 4.190 | 4.450 | 1,182,400 | 5,169,620 | 4.3721 | 4.320 | 4.320 | 4.330 | 4.190 | 4.450 | 1,182,400 | 4.3721 | 0.70% |
| 2025-10-02 | 0 | 4.290 | 4.290 | 4.310 | 4.110 | 4.390 | 1,714,400 | 7,385,180 | 4.3077 | 4.290 | 4.290 | 4.310 | 4.110 | 4.390 | 1,714,400 | 4.3077 | 0.23% |
| 2025-09-30 | 0 | 4.280 | 4.280 | 4.290 | 4.220 | 4.370 | 4,334,000 | 18,557,324 | 4.2818 | 4.280 | 4.280 | 4.290 | 4.220 | 4.370 | 4,334,000 | 4.2818 | -0.47% |
| 2025-09-29 | 0 | 4.300 | 4.300 | 4.310 | 4.150 | 4.330 | 6,242,400 | 26,650,244 | 4.2692 | 4.300 | 4.300 | 4.310 | 4.150 | 4.330 | 6,242,400 | 4.2692 | 1.65% |
| 2025-09-26 | 0 | 4.230 | 4.230 | 4.240 | 4.160 | 4.390 | 15,623,600 | 66,922,248 | 4.2834 | 4.230 | 4.230 | 4.240 | 4.160 | 4.390 | 15,623,600 | 4.2834 | 0.95% |
| 2025-09-25 | 0 | 4.190 | 4.190 | 4.200 | 4.050 | 4.260 | 11,884,800 | 49,401,788 | 4.1567 | 4.190 | 4.190 | 4.200 | 4.050 | 4.260 | 11,884,800 | 4.1567 | 2.20% |
| 2025-09-24 | 0 | 4.100 | 4.100 | 4.120 | 4.020 | 4.150 | 6,181,600 | 25,167,189 | 4.0713 | 4.100 | 4.100 | 4.120 | 4.020 | 4.150 | 6,181,600 | 4.0713 | 0.99% |
| 2025-09-23 | 0 | 4.060 | 4.060 | 4.080 | 4.030 | 4.180 | 6,043,600 | 24,591,564 | 4.0690 | 4.060 | 4.060 | 4.080 | 4.030 | 4.180 | 6,043,600 | 4.0690 | -2.87% |
| 2025-09-22 | 0 | 4.180 | 4.180 | 4.190 | 4.030 | 4.210 | 7,462,400 | 30,836,718 | 4.1323 | 4.180 | 4.180 | 4.190 | 4.030 | 4.210 | 7,462,400 | 4.1323 | 2.70% |
| 2025-09-19 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.400 | 18,987,200 | 79,804,618 | 4.2031 | 4.070 | 4.070 | 4.080 | 4.070 | 4.400 | 18,987,200 | 4.2031 | -7.08% |
| 2025-09-18 | 0 | 4.380 | 4.380 | 4.390 | 4.210 | 4.600 | 46,791,400 | 206,214,478 | 4.4071 | 4.380 | 4.380 | 4.390 | 4.210 | 4.600 | 46,791,400 | 4.4071 | 3.79% |
| 2025-09-17 | 0 | 4.220 | 4.220 | 4.230 | 4.150 | 4.420 | 29,302,600 | 125,318,003 | 4.2767 | 4.220 | 4.220 | 4.230 | 4.150 | 4.420 | 29,302,600 | 4.2767 | 0.48% |
| 2025-09-16 | 0 | 4.200 | 4.190 | 4.200 | 4.050 | 4.200 | 15,725,400 | 65,046,142 | 4.1364 | 4.200 | 4.190 | 4.200 | 4.050 | 4.200 | 15,725,400 | 4.1364 | 3.96% |
| 2025-09-15 | 0 | 4.040 | 4.040 | 4.050 | 4.010 | 4.080 | 4,717,400 | 19,062,318 | 4.0409 | 4.040 | 4.040 | 4.050 | 4.010 | 4.080 | 4,717,400 | 4.0409 | 0.00% |
| 2025-09-12 | 0 | 4.040 | 4.040 | 4.050 | 4.030 | 4.170 | 8,527,800 | 34,726,473 | 4.0721 | 4.040 | 4.040 | 4.050 | 4.030 | 4.170 | 8,527,800 | 4.0721 | -2.42% |
| 2025-09-11 | 0 | 4.140 | 4.140 | 4.150 | 4.080 | 4.260 | 14,166,400 | 59,084,896 | 4.1708 | 4.140 | 4.140 | 4.150 | 4.080 | 4.260 | 14,166,400 | 4.1708 | 1.47% |
| 2025-09-10 | 0 | 4.080 | 4.080 | 4.090 | 4.030 | 4.200 | 11,694,800 | 47,986,128 | 4.1032 | 4.080 | 4.080 | 4.090 | 4.030 | 4.200 | 11,694,800 | 4.1032 | 1.24% |
| 2025-09-09 | 0 | 4.030 | 4.030 | 4.050 | 3.840 | 4.160 | 14,450,600 | 57,836,050 | 4.0023 | 4.030 | 4.030 | 4.050 | 3.840 | 4.160 | 14,450,600 | 4.0023 | 2.28% |
| 2025-09-08 | 0 | 3.940 | 3.940 | 3.950 | 3.920 | 4.100 | 6,742,200 | 26,686,736 | 3.9582 | 3.940 | 3.940 | 3.950 | 3.920 | 4.100 | 6,742,200 | 3.9582 | -2.72% |
| 2025-09-05 | 0 | 4.050 | 4.050 | 4.060 | 4.050 | 4.150 | 4,071,000 | 16,584,274 | 4.0738 | 4.050 | 4.050 | 4.060 | 4.050 | 4.150 | 4,071,000 | 4.0738 | 0.00% |
| 2025-09-04 | 0 | 4.050 | 4.050 | 4.060 | 4.010 | 4.110 | 3,768,200 | 15,281,164 | 4.0553 | 4.050 | 4.050 | 4.060 | 4.010 | 4.110 | 3,768,200 | 4.0553 | -0.74% |
| 2025-09-03 | 0 | 4.080 | 4.080 | 4.090 | 4.080 | 4.180 | 3,146,400 | 12,925,234 | 4.1079 | 4.080 | 4.080 | 4.090 | 4.080 | 4.180 | 3,146,400 | 4.1079 | -1.21% |
| 2025-09-02 | 0 | 4.130 | 4.110 | 4.130 | 4.100 | 4.240 | 4,659,600 | 19,292,544 | 4.1404 | 4.130 | 4.110 | 4.130 | 4.100 | 4.240 | 4,659,600 | 4.1404 | -2.36% |
| 2025-09-01 | 0 | 4.230 | 4.220 | 4.230 | 4.140 | 4.270 | 7,227,200 | 30,372,206 | 4.2025 | 4.230 | 4.220 | 4.230 | 4.140 | 4.270 | 7,227,200 | 4.2025 | 3.17% |
| 2025-08-29 | 0 | 4.100 | 4.090 | 4.100 | 4.040 | 4.230 | 6,373,800 | 26,306,888 | 4.1273 | 4.100 | 4.090 | 4.100 | 4.040 | 4.230 | 6,373,800 | 4.1273 | -0.73% |
| 2025-08-28 | 0 | 4.130 | 4.120 | 4.130 | 4.030 | 4.150 | 7,021,400 | 28,705,118 | 4.0882 | 4.130 | 4.120 | 4.130 | 4.030 | 4.150 | 7,021,400 | 4.0882 | 0.24% |
| 2025-08-27 | 0 | 4.120 | 4.120 | 4.130 | 4.110 | 4.250 | 6,213,000 | 25,857,736 | 4.1619 | 4.120 | 4.120 | 4.130 | 4.110 | 4.250 | 6,213,000 | 4.1619 | -2.37% |
| 2025-08-26 | 0 | 4.220 | 4.220 | 4.230 | 4.190 | 4.320 | 8,425,400 | 35,813,140 | 4.2506 | 4.220 | 4.220 | 4.230 | 4.190 | 4.320 | 8,425,400 | 4.2506 | 0.24% |
| 2025-08-25 | 0 | 4.210 | 4.200 | 4.210 | 4.170 | 4.300 | 6,022,801 | 25,359,838 | 4.2106 | 4.210 | 4.200 | 4.210 | 4.170 | 4.300 | 6,022,801 | 4.2106 | 0.48% |
| 2025-08-22 | 0 | 4.190 | 4.190 | 4.200 | 4.090 | 4.240 | 7,876,800 | 32,866,412 | 4.1726 | 4.190 | 4.190 | 4.200 | 4.090 | 4.240 | 7,876,800 | 4.1726 | 2.20% |
| 2025-08-21 | 0 | 4.100 | 4.100 | 4.120 | 4.080 | 4.210 | 5,515,200 | 22,735,800 | 4.1224 | 4.100 | 4.100 | 4.120 | 4.080 | 4.210 | 5,515,200 | 4.1224 | -1.68% |
| 2025-08-20 | 0 | 4.170 | 4.170 | 4.190 | 4.120 | 4.300 | 8,320,400 | 34,895,386 | 4.1940 | 4.170 | 4.170 | 4.190 | 4.120 | 4.300 | 8,320,400 | 4.1940 | -1.88% |
| 2025-08-19 | 0 | 4.250 | 4.250 | 4.260 | 4.220 | 4.350 | 14,097,400 | 60,366,260 | 4.2821 | 4.250 | 4.250 | 4.260 | 4.220 | 4.350 | 14,097,400 | 4.2821 | 1.43% |
| 2025-08-18 | 0 | 4.190 | 4.180 | 4.190 | 4.140 | 4.260 | 8,732,400 | 36,659,166 | 4.1981 | 4.190 | 4.180 | 4.190 | 4.140 | 4.260 | 8,732,400 | 4.1981 | 0.24% |
| 2025-08-15 | 0 | 4.180 | 4.180 | 4.190 | 4.070 | 4.200 | 9,033,800 | 37,313,760 | 4.1305 | 4.180 | 4.180 | 4.190 | 4.070 | 4.200 | 9,033,800 | 4.1305 | 0.00% |
| 2025-08-14 | 0 | 4.180 | 4.180 | 4.190 | 4.160 | 4.290 | 6,101,400 | 25,581,724 | 4.1928 | 4.180 | 4.180 | 4.190 | 4.160 | 4.290 | 6,101,400 | 4.1928 | -0.71% |
| 2025-08-13 | 0 | 4.210 | 4.200 | 4.210 | 4.180 | 4.250 | 6,907,000 | 29,084,618 | 4.2109 | 4.210 | 4.200 | 4.210 | 4.180 | 4.250 | 6,907,000 | 4.2109 | -0.24% |
| 2025-08-12 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.390 | 7,192,800 | 30,911,412 | 4.2975 | 4.220 | 4.210 | 4.220 | 4.210 | 4.390 | 7,192,800 | 4.2975 | -2.31% |
| 2025-08-11 | 0 | 4.320 | 4.320 | 4.330 | 4.300 | 4.380 | 4,690,201 | 20,351,822 | 4.3392 | 4.320 | 4.320 | 4.330 | 4.300 | 4.380 | 4,690,201 | 4.3392 | 0.47% |
| 2025-08-08 | 0 | 4.300 | 4.290 | 4.300 | 4.270 | 4.740 | 41,170,400 | 185,760,190 | 4.5120 | 4.300 | 4.290 | 4.300 | 4.270 | 4.740 | 41,170,400 | 4.5120 | -3.80% |
| 2025-08-07 | 0 | 4.470 | 4.460 | 4.470 | 4.180 | 4.500 | 18,262,000 | 79,326,054 | 4.3438 | 4.470 | 4.460 | 4.470 | 4.180 | 4.500 | 18,262,000 | 4.3438 | 5.67% |
| 2025-08-06 | 0 | 4.230 | 4.220 | 4.230 | 4.160 | 4.280 | 6,220,000 | 26,293,902 | 4.2273 | 4.230 | 4.220 | 4.230 | 4.160 | 4.280 | 6,220,000 | 4.2273 | 1.44% |
| 2025-08-05 | 0 | 4.170 | 4.160 | 4.170 | 4.110 | 4.170 | 4,559,200 | 18,885,376 | 4.1423 | 4.170 | 4.160 | 4.170 | 4.110 | 4.170 | 4,559,200 | 4.1423 | 1.46% |
| 2025-08-04 | 0 | 4.110 | 4.110 | 4.120 | 4.060 | 4.200 | 3,630,400 | 15,003,610 | 4.1328 | 4.110 | 4.110 | 4.120 | 4.060 | 4.200 | 3,630,400 | 4.1328 | 0.00% |
| 2025-08-01 | 0 | 4.110 | 4.100 | 4.110 | 4.090 | 4.320 | 7,175,600 | 30,068,076 | 4.1903 | 4.110 | 4.100 | 4.110 | 4.090 | 4.320 | 7,175,600 | 4.1903 | -3.52% |
| 2025-07-31 | 0 | 4.260 | 4.260 | 4.270 | 4.220 | 4.380 | 7,369,000 | 31,462,164 | 4.2695 | 4.260 | 4.260 | 4.270 | 4.220 | 4.380 | 7,369,000 | 4.2695 | -0.70% |
| 2025-07-30 | 0 | 4.290 | 4.280 | 4.290 | 4.260 | 4.430 | 6,646,400 | 28,841,354 | 4.3394 | 4.290 | 4.280 | 4.290 | 4.260 | 4.430 | 6,646,400 | 4.3394 | -1.15% |
| 2025-07-29 | 0 | 4.340 | 4.340 | 4.350 | 4.310 | 4.510 | 8,593,800 | 37,455,834 | 4.3585 | 4.340 | 4.340 | 4.350 | 4.310 | 4.510 | 8,593,800 | 4.3585 | -3.34% |
| 2025-07-28 | 0 | 4.490 | 4.490 | 4.500 | 4.460 | 4.710 | 14,321,000 | 64,888,454 | 4.5310 | 4.490 | 4.490 | 4.500 | 4.460 | 4.710 | 14,321,000 | 4.5310 | -4.47% |
| 2025-07-25 | 0 | 4.700 | 4.690 | 4.700 | 4.520 | 4.900 | 44,874,400 | 212,832,714 | 4.7429 | 4.700 | 4.690 | 4.700 | 4.520 | 4.900 | 44,874,400 | 4.7429 | 3.98% |
| 2025-07-24 | 0 | 4.520 | 4.510 | 4.520 | 4.450 | 4.580 | 8,709,200 | 39,279,744 | 4.5101 | 4.520 | 4.510 | 4.520 | 4.450 | 4.580 | 8,709,200 | 4.5101 | 1.57% |
| 2025-07-23 | 0 | 4.450 | 4.450 | 4.460 | 4.360 | 4.580 | 14,254,800 | 63,753,486 | 4.4724 | 4.450 | 4.450 | 4.460 | 4.360 | 4.580 | 14,254,800 | 4.4724 | -0.67% |
| 2025-07-22 | 0 | 4.480 | 4.470 | 4.480 | 4.420 | 4.520 | 9,443,200 | 42,149,396 | 4.4635 | 4.480 | 4.470 | 4.480 | 4.420 | 4.520 | 9,443,200 | 4.4635 | 0.22% |
| 2025-07-21 | 0 | 4.470 | 4.470 | 4.480 | 4.370 | 4.600 | 17,598,600 | 78,203,418 | 4.4437 | 4.470 | 4.470 | 4.480 | 4.370 | 4.600 | 17,598,600 | 4.4437 | -3.66% |
| 2025-07-18 | 0 | 4.640 | 4.640 | 4.650 | 4.610 | 5.110 | 67,848,200 | 326,732,928 | 4.8156 | 4.640 | 4.640 | 4.650 | 4.610 | 5.110 | 67,848,200 | 4.8156 | 1.53% |
| 2025-07-17 | 0 | 4.570 | 4.570 | 4.580 | 4.560 | 4.870 | 47,788,000 | 224,431,952 | 4.6964 | 4.570 | 4.570 | 4.580 | 4.560 | 4.870 | 47,788,000 | 4.6964 | -6.35% |
| 2025-07-16 | 0 | 4.880 | 4.860 | 4.880 | 4.200 | 4.900 | 49,332,000 | 222,306,261 | 4.5063 | 4.880 | 4.860 | 4.880 | 4.200 | 4.900 | 49,332,000 | 4.5063 | 15.91% |
| 2025-07-15 | 0 | 4.210 | 4.210 | 4.220 | 4.180 | 4.450 | 13,569,600 | 58,200,710 | 4.2891 | 4.210 | 4.210 | 4.220 | 4.180 | 4.450 | 13,569,600 | 4.2891 | -3.44% |
| 2025-07-14 | 0 | 4.360 | 4.360 | 4.370 | 4.260 | 4.530 | 20,528,800 | 90,198,478 | 4.3938 | 4.360 | 4.360 | 4.370 | 4.260 | 4.530 | 20,528,800 | 4.3938 | 0.69% |
| 2025-07-11 | 0 | 4.330 | 4.330 | 4.340 | 4.250 | 4.680 | 35,007,200 | 153,574,914 | 4.3870 | 4.330 | 4.330 | 4.340 | 4.250 | 4.680 | 35,007,200 | 4.3870 | 0.23% |
| 2025-07-10 | 0 | 4.320 | 4.310 | 4.320 | 4.000 | 4.400 | 48,078,000 | 203,547,756 | 4.2337 | 4.320 | 4.310 | 4.320 | 4.000 | 4.400 | 48,078,000 | 4.2337 | 7.73% |
| 2025-07-09 | 0 | 4.010 | 4.010 | 4.020 | 3.920 | 4.080 | 9,637,000 | 38,440,384 | 3.9888 | 4.010 | 4.010 | 4.020 | 3.920 | 4.080 | 9,637,000 | 3.9888 | 1.26% |
| 2025-07-08 | 0 | 3.960 | 3.950 | 3.960 | 3.920 | 4.000 | 4,782,000 | 18,925,404 | 3.9576 | 3.960 | 3.950 | 3.960 | 3.920 | 4.000 | 4,782,000 | 3.9576 | 0.51% |
| 2025-07-07 | 0 | 3.940 | 3.940 | 3.950 | 3.920 | 4.100 | 8,513,800 | 33,692,948 | 3.9575 | 3.940 | 3.940 | 3.950 | 3.920 | 4.100 | 8,513,800 | 3.9575 | -3.43% |
| 2025-07-04 | 0 | 4.080 | 4.080 | 4.090 | 4.030 | 4.420 | 15,578,800 | 64,451,842 | 4.1372 | 4.080 | 4.080 | 4.090 | 4.030 | 4.420 | 15,578,800 | 4.1372 | 0.25% |
| 2025-07-03 | 0 | 4.070 | 4.070 | 4.080 | 4.010 | 4.440 | 31,054,000 | 130,000,744 | 4.1863 | 4.070 | 4.070 | 4.080 | 4.010 | 4.440 | 31,054,000 | 4.1863 | -0.25% |
| 2025-07-02 | 0 | 4.080 | 4.070 | 4.080 | 3.940 | 4.210 | 26,351,800 | 106,310,316 | 4.0343 | 4.080 | 4.070 | 4.080 | 3.940 | 4.210 | 26,351,800 | 4.0343 | -2.39% |
| 2025-06-30 | 0 | 4.180 | 4.180 | 4.190 | 3.790 | 4.440 | 122,655,800 | 507,793,220 | 4.1400 | 4.180 | 4.180 | 4.190 | 3.790 | 4.440 | 122,655,800 | 4.1400 | 12.37% |
| 2025-06-27 | 0 | 3.720 | 3.720 | 3.730 | 3.680 | 3.990 | 37,826,600 | 145,267,838 | 3.8404 | 3.720 | 3.720 | 3.730 | 3.680 | 3.990 | 37,826,600 | 3.8404 | 0.54% |
| 2025-06-26 | 0 | 3.700 | 3.700 | 3.710 | 3.600 | 3.750 | 5,398,400 | 19,743,526 | 3.6573 | 3.700 | 3.700 | 3.710 | 3.600 | 3.750 | 5,398,400 | 3.6573 | -1.33% |
| 2025-06-25 | 0 | 3.750 | 3.740 | 3.750 | 3.670 | 3.810 | 7,431,200 | 27,749,800 | 3.7342 | 3.750 | 3.740 | 3.750 | 3.670 | 3.810 | 7,431,200 | 3.7342 | 2.74% |
| 2025-06-24 | 0 | 3.650 | 3.640 | 3.650 | 3.610 | 3.690 | 4,738,400 | 17,315,956 | 3.6544 | 3.650 | 3.640 | 3.650 | 3.610 | 3.690 | 4,738,400 | 3.6544 | 2.53% |
| 2025-06-23 | 0 | 3.560 | 3.560 | 3.570 | 3.520 | 3.590 | 2,497,600 | 8,862,448 | 3.5484 | 3.560 | 3.560 | 3.570 | 3.520 | 3.590 | 2,497,600 | 3.5484 | -0.84% |
| 2025-06-20 | 0 | 3.590 | 3.590 | 3.600 | 3.590 | 3.760 | 5,740,000 | 20,983,356 | 3.6556 | 3.590 | 3.590 | 3.600 | 3.590 | 3.760 | 5,740,000 | 3.6556 | -1.37% |
| 2025-06-19 | 0 | 3.640 | 3.630 | 3.640 | 3.610 | 3.760 | 3,866,200 | 14,137,538 | 3.6567 | 3.640 | 3.630 | 3.640 | 3.610 | 3.760 | 3,866,200 | 3.6567 | -1.09% |
| 2025-06-18 | 0 | 3.680 | 3.680 | 3.690 | 3.580 | 3.900 | 20,109,400 | 75,985,466 | 3.7786 | 3.680 | 3.680 | 3.690 | 3.580 | 3.900 | 20,109,400 | 3.7786 | 2.22% |
| 2025-06-17 | 0 | 3.600 | 3.600 | 3.610 | 3.590 | 3.650 | 3,646,400 | 13,176,890 | 3.6137 | 3.600 | 3.600 | 3.610 | 3.590 | 3.650 | 3,646,400 | 3.6137 | -1.37% |
| 2025-06-16 | 0 | 3.650 | 3.640 | 3.650 | 3.600 | 3.680 | 3,562,800 | 12,966,464 | 3.6394 | 3.650 | 3.640 | 3.650 | 3.600 | 3.680 | 3,562,800 | 3.6394 | -0.27% |
| 2025-06-13 | 0 | 3.660 | 3.650 | 3.660 | 3.610 | 3.820 | 6,174,000 | 22,804,626 | 3.6937 | 3.660 | 3.650 | 3.660 | 3.610 | 3.820 | 6,174,000 | 3.6937 | -3.94% |
| 2025-06-12 | 0 | 3.810 | 3.800 | 3.810 | 3.770 | 3.850 | 3,712,200 | 14,153,314 | 3.8126 | 3.810 | 3.800 | 3.810 | 3.770 | 3.850 | 3,712,200 | 3.8126 | -0.52% |
| 2025-06-11 | 0 | 3.830 | 3.830 | 3.840 | 3.750 | 3.870 | 4,657,400 | 17,827,228 | 3.8277 | 3.830 | 3.830 | 3.840 | 3.750 | 3.870 | 4,657,400 | 3.8277 | 2.13% |
| 2025-06-10 | 0 | 3.750 | 3.750 | 3.760 | 3.700 | 3.780 | 3,835,800 | 14,357,828 | 3.7431 | 3.750 | 3.750 | 3.760 | 3.700 | 3.780 | 3,835,800 | 3.7431 | 0.54% |
| 2025-06-09 | 0 | 3.730 | 3.730 | 3.740 | 3.690 | 3.760 | 3,943,200 | 14,623,366 | 3.7085 | 3.730 | 3.730 | 3.740 | 3.690 | 3.760 | 3,943,200 | 3.7085 | 0.00% |
| 2025-06-06 | 0 | 3.730 | 3.730 | 3.740 | 3.690 | 3.860 | 5,344,800 | 20,138,332 | 3.7678 | 3.730 | 3.730 | 3.740 | 3.690 | 3.860 | 5,344,800 | 3.7678 | -2.10% |
| 2025-06-05 | 0 | 3.810 | 3.810 | 3.820 | 3.740 | 3.960 | 7,387,400 | 28,368,684 | 3.8401 | 3.810 | 3.810 | 3.820 | 3.740 | 3.960 | 7,387,400 | 3.8401 | 1.60% |
| 2025-06-04 | 0 | 3.750 | 3.750 | 3.760 | 3.730 | 3.850 | 4,051,200 | 15,307,652 | 3.7785 | 3.750 | 3.750 | 3.760 | 3.730 | 3.850 | 4,051,200 | 3.7785 | -1.06% |
| 2025-06-03 | 0 | 3.790 | 3.790 | 3.800 | 3.780 | 3.870 | 1,956,800 | 7,462,562 | 3.8137 | 3.790 | 3.790 | 3.800 | 3.780 | 3.870 | 1,956,800 | 3.8137 | 1.07% |
| 2025-06-02 | 0 | 3.750 | 3.750 | 3.780 | 3.680 | 3.860 | 304,800 | 1,139,422 | 3.7383 | 3.750 | 3.750 | 3.780 | 3.680 | 3.860 | 304,800 | 3.7383 | -1.83% |
| 2025-05-30 | 0 | 3.820 | 3.820 | 3.830 | 3.800 | 3.900 | 1,537,400 | 5,889,572 | 3.8309 | 3.820 | 3.820 | 3.830 | 3.800 | 3.900 | 1,537,400 | 3.8309 | -0.52% |
| 2025-05-29 | 0 | 3.840 | 3.840 | 3.850 | 3.790 | 3.850 | 2,127,800 | 8,131,895 | 3.8217 | 3.840 | 3.840 | 3.850 | 3.790 | 3.850 | 2,127,800 | 3.8217 | 1.05% |
| 2025-05-28 | 0 | 3.800 | 3.790 | 3.800 | 3.780 | 3.900 | 2,696,800 | 10,344,746 | 3.8359 | 3.800 | 3.790 | 3.800 | 3.780 | 3.900 | 2,696,800 | 3.8359 | -0.26% |
| 2025-05-27 | 0 | 3.810 | 3.800 | 3.810 | 3.770 | 3.930 | 2,782,000 | 10,615,652 | 3.8158 | 3.810 | 3.800 | 3.810 | 3.770 | 3.930 | 2,782,000 | 3.8158 | -0.78% |
| 2025-05-26 | 0 | 3.840 | 3.830 | 3.840 | 3.720 | 3.920 | 5,285,400 | 20,272,472 | 3.8356 | 3.840 | 3.830 | 3.840 | 3.720 | 3.920 | 5,285,400 | 3.8356 | 2.95% |
| 2025-05-23 | 0 | 3.730 | 3.730 | 3.740 | 3.730 | 3.940 | 5,773,600 | 22,057,246 | 3.8204 | 3.730 | 3.730 | 3.740 | 3.730 | 3.940 | 5,773,600 | 3.8204 | -4.36% |
| 2025-05-22 | 0 | 3.900 | 3.890 | 3.900 | 3.870 | 4.030 | 4,897,800 | 19,305,924 | 3.9418 | 3.900 | 3.890 | 3.900 | 3.870 | 4.030 | 4,897,800 | 3.9418 | -2.74% |
| 2025-05-21 | 0 | 4.010 | 4.000 | 4.010 | 3.990 | 4.070 | 1,921,600 | 7,718,978 | 4.0170 | 4.010 | 4.000 | 4.010 | 3.990 | 4.070 | 1,921,600 | 4.0170 | -0.99% |
| 2025-05-20 | 0 | 4.050 | 4.040 | 4.050 | 3.990 | 4.110 | 3,238,000 | 13,101,994 | 4.0463 | 4.050 | 4.040 | 4.050 | 3.990 | 4.110 | 3,238,000 | 4.0463 | 0.75% |
| 2025-05-19 | 0 | 4.020 | 4.010 | 4.020 | 3.960 | 4.030 | 1,528,800 | 6,091,086 | 3.9842 | 4.020 | 4.010 | 4.020 | 3.960 | 4.030 | 1,528,800 | 3.9842 | 0.25% |
| 2025-05-16 | 0 | 4.010 | 4.000 | 4.010 | 3.940 | 4.040 | 3,251,600 | 12,902,950 | 3.9682 | 4.010 | 4.000 | 4.010 | 3.940 | 4.040 | 3,251,600 | 3.9682 | 0.25% |
| 2025-05-15 | 0 | 4.000 | 4.000 | 4.010 | 3.980 | 4.050 | 2,537,400 | 10,175,908 | 4.0104 | 4.000 | 4.000 | 4.010 | 3.980 | 4.050 | 2,537,400 | 4.0104 | -0.50% |
| 2025-05-14 | 0 | 4.020 | 4.010 | 4.020 | 4.010 | 4.120 | 4,361,800 | 17,571,768 | 4.0286 | 4.020 | 4.010 | 4.020 | 4.010 | 4.120 | 4,361,800 | 4.0286 | -0.99% |
| 2025-05-13 | 0 | 4.060 | 4.050 | 4.060 | 4.030 | 4.250 | 6,919,200 | 28,622,394 | 4.1367 | 4.060 | 4.050 | 4.060 | 4.030 | 4.250 | 6,919,200 | 4.1367 | -2.87% |
| 2025-05-12 | 0 | 4.180 | 4.160 | 4.180 | 4.120 | 4.220 | 5,906,000 | 24,588,332 | 4.1633 | 4.180 | 4.160 | 4.180 | 4.120 | 4.220 | 5,906,000 | 4.1633 | 1.21% |
| 2025-05-09 | 0 | 4.130 | 4.120 | 4.130 | 3.960 | 4.580 | 50,861,000 | 219,483,514 | 4.3154 | 4.130 | 4.120 | 4.130 | 3.960 | 4.580 | 50,861,000 | 4.3154 | 2.74% |
| 2025-05-08 | 0 | 4.020 | 4.020 | 4.030 | 4.000 | 4.100 | 4,784,400 | 19,347,192 | 4.0438 | 4.020 | 4.020 | 4.030 | 4.000 | 4.100 | 4,784,400 | 4.0438 | -1.95% |
| 2025-05-07 | 0 | 4.100 | 4.090 | 4.100 | 4.040 | 4.220 | 15,435,400 | 63,696,478 | 4.1266 | 4.100 | 4.090 | 4.100 | 4.040 | 4.220 | 15,435,400 | 4.1266 | 2.24% |
| 2025-05-06 | 0 | 4.010 | 4.010 | 4.020 | 3.950 | 4.040 | 3,184,200 | 12,725,974 | 3.9966 | 4.010 | 4.010 | 4.020 | 3.950 | 4.040 | 3,184,200 | 3.9966 | 1.01% |
| 2025-05-02 | 0 | 3.970 | 3.950 | 3.970 | 3.900 | 4.010 | 407,600 | 1,602,342 | 3.9312 | 3.970 | 3.950 | 3.970 | 3.900 | 4.010 | 407,600 | 3.9312 | -1.00% |
| 2025-04-30 | 0 | 4.010 | 4.000 | 4.010 | 3.940 | 4.060 | 4,329,600 | 17,274,112 | 3.9898 | 4.010 | 4.000 | 4.010 | 3.940 | 4.060 | 4,329,600 | 3.9898 | 1.52% |
| 2025-04-29 | 0 | 3.950 | 3.950 | 3.960 | 3.930 | 4.040 | 1,886,400 | 7,492,136 | 3.9717 | 3.950 | 3.950 | 3.960 | 3.930 | 4.040 | 1,886,400 | 3.9717 | -0.25% |
| 2025-04-28 | 0 | 3.960 | 3.960 | 3.970 | 3.960 | 4.080 | 2,510,600 | 10,046,658 | 4.0017 | 3.960 | 3.960 | 3.970 | 3.960 | 4.080 | 2,510,600 | 4.0017 | -1.25% |
| 2025-04-25 | 0 | 4.010 | 4.010 | 4.020 | 3.990 | 4.180 | 6,574,400 | 26,673,578 | 4.0572 | 4.010 | 4.010 | 4.020 | 3.990 | 4.180 | 6,574,400 | 4.0572 | 0.00% |
| 2025-04-24 | 0 | 4.010 | 4.000 | 4.010 | 3.990 | 4.140 | 4,373,400 | 17,727,364 | 4.0535 | 4.010 | 4.000 | 4.010 | 3.990 | 4.140 | 4,373,400 | 4.0535 | -1.23% |
| 2025-04-23 | 0 | 4.060 | 4.060 | 4.070 | 3.990 | 4.170 | 7,469,000 | 30,313,524 | 4.0586 | 4.060 | 4.060 | 4.070 | 3.990 | 4.170 | 7,469,000 | 4.0586 | 2.27% |
| 2025-04-22 | 0 | 3.970 | 3.970 | 3.980 | 3.900 | 4.090 | 6,340,400 | 25,406,396 | 4.0071 | 3.970 | 3.970 | 3.980 | 3.900 | 4.090 | 6,340,400 | 4.0071 | 0.51% |
| 2025-04-17 | 0 | 3.950 | 3.950 | 3.960 | 3.930 | 4.320 | 20,104,000 | 83,063,450 | 4.1317 | 3.950 | 3.950 | 3.960 | 3.930 | 4.320 | 20,104,000 | 4.1317 | -4.82% |
| 2025-04-16 | 0 | 4.150 | 4.150 | 4.160 | 3.930 | 4.420 | 56,602,400 | 238,533,280 | 4.2142 | 4.150 | 4.150 | 4.160 | 3.930 | 4.420 | 56,602,400 | 4.2142 | 4.80% |
| 2025-04-15 | 0 | 3.960 | 3.960 | 3.970 | 3.930 | 4.230 | 23,382,200 | 96,079,620 | 4.1091 | 3.960 | 3.960 | 3.970 | 3.930 | 4.230 | 23,382,200 | 4.1091 | 1.80% |
| 2025-04-14 | 0 | 3.890 | 3.890 | 3.900 | 3.880 | 4.000 | 5,084,600 | 20,102,242 | 3.9536 | 3.890 | 3.890 | 3.900 | 3.880 | 4.000 | 5,084,600 | 3.9536 | -0.26% |
| 2025-04-11 | 0 | 3.900 | 3.890 | 3.900 | 3.830 | 3.950 | 5,248,600 | 20,409,890 | 3.8886 | 3.900 | 3.890 | 3.900 | 3.830 | 3.950 | 5,248,600 | 3.8886 | 0.78% |
| 2025-04-10 | 0 | 3.870 | 3.870 | 3.880 | 3.850 | 4.010 | 8,738,400 | 34,383,750 | 3.9348 | 3.870 | 3.870 | 3.880 | 3.850 | 4.010 | 8,738,400 | 3.9348 | 1.31% |
| 2025-04-09 | 0 | 3.820 | 3.820 | 3.830 | 3.620 | 3.880 | 10,459,200 | 39,353,962 | 3.7626 | 3.820 | 3.820 | 3.830 | 3.620 | 3.880 | 10,459,200 | 3.7626 | -0.26% |
| 2025-04-08 | 0 | 3.830 | 3.820 | 3.830 | 3.380 | 3.850 | 29,905,800 | 111,230,598 | 3.7194 | 3.830 | 3.820 | 3.830 | 3.380 | 3.850 | 29,905,800 | 3.7194 | 13.99% |
| 2025-04-07 | 0 | 3.360 | 3.360 | 3.410 | 3.220 | 3.950 | 20,547,800 | 71,378,212 | 3.4738 | 3.360 | 3.360 | 3.410 | 3.220 | 3.950 | 20,547,800 | 3.4738 | -15.15% |
| 2025-04-03 | 0 | 3.960 | 3.950 | 3.960 | 3.940 | 4.150 | 7,479,200 | 30,052,628 | 4.0182 | 3.960 | 3.950 | 3.960 | 3.940 | 4.150 | 7,479,200 | 4.0182 | -3.18% |
| 2025-04-02 | 0 | 4.090 | 4.070 | 4.090 | 3.760 | 4.100 | 17,347,000 | 69,113,042 | 3.9841 | 4.090 | 4.070 | 4.090 | 3.760 | 4.100 | 17,347,000 | 3.9841 | 7.35% |
| 2025-04-01 | 0 | 3.810 | 3.800 | 3.810 | 3.730 | 3.830 | 5,642,000 | 21,349,608 | 3.7840 | 3.810 | 3.800 | 3.810 | 3.730 | 3.830 | 5,642,000 | 3.7840 | 1.87% |
| 2025-03-31 | 0 | 3.740 | 3.740 | 3.750 | 3.660 | 3.810 | 6,405,400 | 24,026,932 | 3.7510 | 3.740 | 3.740 | 3.750 | 3.660 | 3.810 | 6,405,400 | 3.7510 | 0.81% |
| 2025-03-28 | 0 | 3.710 | 3.710 | 3.720 | 3.680 | 3.910 | 10,364,600 | 39,074,266 | 3.7700 | 3.710 | 3.710 | 3.720 | 3.680 | 3.910 | 10,364,600 | 3.7700 | -4.63% |
| 2025-03-27 | 0 | 3.890 | 3.890 | 3.900 | 3.880 | 3.960 | 4,883,000 | 19,126,580 | 3.9170 | 3.890 | 3.890 | 3.900 | 3.880 | 3.960 | 4,883,000 | 3.9170 | -0.77% |
| 2025-03-26 | 0 | 3.920 | 3.910 | 3.920 | 3.900 | 3.990 | 5,534,000 | 21,767,258 | 3.9334 | 3.920 | 3.910 | 3.920 | 3.900 | 3.990 | 5,534,000 | 3.9334 | -0.76% |
| 2025-03-25 | 0 | 3.950 | 3.950 | 3.960 | 3.890 | 4.090 | 6,837,600 | 27,188,466 | 3.9763 | 3.950 | 3.950 | 3.960 | 3.890 | 4.090 | 6,837,600 | 3.9763 | -2.23% |
| 2025-03-24 | 0 | 4.040 | 4.040 | 4.050 | 4.020 | 4.160 | 12,220,800 | 49,761,168 | 4.0718 | 4.040 | 4.040 | 4.050 | 4.020 | 4.160 | 12,220,800 | 4.0718 | -0.49% |
| 2025-03-21 | 0 | 4.060 | 4.060 | 4.070 | 3.870 | 4.360 | 54,100,400 | 223,329,082 | 4.1280 | 4.060 | 4.060 | 4.070 | 3.870 | 4.360 | 54,100,400 | 4.1280 | 4.37% |
| 2025-03-20 | 0 | 3.890 | 3.880 | 3.890 | 3.890 | 4.120 | 11,391,800 | 45,284,150 | 3.9752 | 3.890 | 3.880 | 3.890 | 3.890 | 4.120 | 11,391,800 | 3.9752 | -4.66% |
| 2025-03-19 | 0 | 4.080 | 4.070 | 4.080 | 4.060 | 4.180 | 5,724,600 | 23,568,796 | 4.1171 | 4.080 | 4.070 | 4.080 | 4.060 | 4.180 | 5,724,600 | 4.1171 | -1.69% |
| 2025-03-18 | 0 | 4.150 | 4.140 | 4.150 | 4.110 | 4.200 | 7,768,200 | 32,322,374 | 4.1609 | 4.150 | 4.140 | 4.150 | 4.110 | 4.200 | 7,768,200 | 4.1609 | 1.47% |
| 2025-03-17 | 0 | 4.090 | 4.080 | 4.090 | 4.030 | 4.130 | 4,641,800 | 18,969,980 | 4.0868 | 4.090 | 4.080 | 4.090 | 4.030 | 4.130 | 4,641,800 | 4.0868 | 0.74% |
| 2025-03-14 | 0 | 4.060 | 4.060 | 4.070 | 4.020 | 4.090 | 6,455,600 | 26,162,524 | 4.0527 | 4.060 | 4.060 | 4.070 | 4.020 | 4.090 | 6,455,600 | 4.0527 | 0.50% |
| 2025-03-13 | 0 | 4.040 | 4.040 | 4.050 | 3.990 | 4.180 | 11,681,000 | 46,593,314 | 3.9888 | 4.040 | 4.040 | 4.050 | 3.990 | 4.180 | 11,681,000 | 3.9888 | -2.65% |
| 2025-03-12 | 0 | 4.150 | 4.140 | 4.150 | 4.130 | 4.260 | 6,593,200 | 27,681,706 | 4.1985 | 4.150 | 4.140 | 4.150 | 4.130 | 4.260 | 6,593,200 | 4.1985 | 0.00% |
| 2025-03-11 | 0 | 4.150 | 4.140 | 4.150 | 4.070 | 4.180 | 5,585,600 | 22,988,076 | 4.1156 | 4.150 | 4.140 | 4.150 | 4.070 | 4.180 | 5,585,600 | 4.1156 | 0.24% |
| 2025-03-10 | 0 | 4.140 | 4.140 | 4.150 | 4.130 | 4.310 | 8,415,600 | 35,254,222 | 4.1892 | 4.140 | 4.140 | 4.150 | 4.130 | 4.310 | 8,415,600 | 4.1892 | -3.27% |
| 2025-03-07 | 0 | 4.280 | 4.280 | 4.290 | 4.260 | 4.500 | 14,796,200 | 64,442,700 | 4.3554 | 4.280 | 4.280 | 4.290 | 4.260 | 4.500 | 14,796,200 | 4.3554 | -4.46% |
| 2025-03-06 | 0 | 4.480 | 4.470 | 4.480 | 4.330 | 4.520 | 21,698,200 | 95,986,768 | 4.4237 | 4.480 | 4.470 | 4.480 | 4.330 | 4.520 | 21,698,200 | 4.4237 | 3.70% |
| 2025-03-05 | 0 | 4.320 | 4.310 | 4.320 | 4.240 | 4.390 | 12,037,600 | 51,681,752 | 4.2934 | 4.320 | 4.310 | 4.320 | 4.240 | 4.390 | 12,037,600 | 4.2934 | 0.00% |
| 2025-03-04 | 0 | 4.320 | 4.310 | 4.320 | 4.220 | 4.440 | 14,252,200 | 61,495,550 | 4.3148 | 4.320 | 4.310 | 4.320 | 4.220 | 4.440 | 14,252,200 | 4.3148 | 1.89% |
| 2025-03-03 | 0 | 4.240 | 4.240 | 4.250 | 4.150 | 4.430 | 24,467,800 | 104,670,796 | 4.2779 | 4.240 | 4.240 | 4.250 | 4.150 | 4.430 | 24,467,800 | 4.2779 | -0.93% |
| 2025-02-28 | 0 | 4.280 | 4.270 | 4.280 | 4.240 | 4.850 | 102,115,000 | 465,908,448 | 4.5626 | 4.280 | 4.270 | 4.280 | 4.240 | 4.850 | 102,115,000 | 4.5626 | 1.42% |
| 2025-02-27 | 0 | 4.220 | 4.210 | 4.220 | 4.170 | 4.460 | 14,984,000 | 64,264,039 | 4.2888 | 4.220 | 4.210 | 4.220 | 4.170 | 4.460 | 14,984,000 | 4.2888 | -2.54% |
| 2025-02-26 | 0 | 4.330 | 4.320 | 4.330 | 4.270 | 4.410 | 9,786,800 | 42,438,300 | 4.3363 | 4.330 | 4.320 | 4.330 | 4.270 | 4.410 | 9,786,800 | 4.3363 | 0.00% |
| 2025-02-25 | 0 | 4.330 | 4.330 | 4.340 | 4.220 | 4.460 | 12,525,400 | 54,260,788 | 4.3321 | 4.330 | 4.330 | 4.340 | 4.220 | 4.460 | 12,525,400 | 4.3321 | -0.46% |
| 2025-02-24 | 0 | 4.350 | 4.350 | 4.360 | 4.340 | 4.620 | 16,115,400 | 71,800,818 | 4.4554 | 4.350 | 4.350 | 4.360 | 4.340 | 4.620 | 16,115,400 | 4.4554 | 0.46% |
| 2025-02-21 | 0 | 4.330 | 4.330 | 4.340 | 4.230 | 4.490 | 13,675,600 | 59,121,440 | 4.3231 | 4.330 | 4.330 | 4.340 | 4.230 | 4.490 | 13,675,600 | 4.3231 | -1.81% |
| 2025-02-20 | 0 | 4.410 | 4.400 | 4.410 | 4.410 | 4.640 | 9,825,400 | 43,961,239 | 4.4742 | 4.410 | 4.400 | 4.410 | 4.410 | 4.640 | 9,825,400 | 4.4742 | -4.34% |
| 2025-02-19 | 0 | 4.610 | 4.600 | 4.610 | 4.510 | 4.640 | 10,222,400 | 46,741,744 | 4.5725 | 4.610 | 4.600 | 4.610 | 4.510 | 4.640 | 10,222,400 | 4.5725 | 1.77% |
| 2025-02-18 | 0 | 4.530 | 4.530 | 4.540 | 4.460 | 4.750 | 14,152,200 | 65,280,946 | 4.6128 | 4.530 | 4.530 | 4.540 | 4.460 | 4.750 | 14,152,200 | 4.6128 | -3.62% |
| 2025-02-17 | 0 | 4.700 | 4.690 | 4.700 | 4.670 | 4.890 | 14,849,200 | 70,646,674 | 4.7576 | 4.700 | 4.690 | 4.700 | 4.670 | 4.890 | 14,849,200 | 4.7576 | -2.49% |
| 2025-02-14 | 0 | 4.820 | 4.810 | 4.820 | 4.660 | 4.900 | 18,590,600 | 88,969,224 | 4.7857 | 4.820 | 4.810 | 4.820 | 4.660 | 4.900 | 18,590,600 | 4.7857 | 4.10% |
| 2025-02-13 | 0 | 4.630 | 4.630 | 4.640 | 4.630 | 5.080 | 23,323,600 | 113,479,340 | 4.8654 | 4.630 | 4.630 | 4.640 | 4.630 | 5.080 | 23,323,600 | 4.8654 | -3.14% |
| 2025-02-12 | 0 | 4.780 | 4.770 | 4.780 | 4.760 | 5.000 | 16,191,600 | 78,465,984 | 4.8461 | 4.780 | 4.770 | 4.780 | 4.760 | 5.000 | 16,191,600 | 4.8461 | -2.05% |
| 2025-02-11 | 0 | 4.880 | 4.870 | 4.880 | 4.710 | 5.020 | 20,646,800 | 99,650,022 | 4.8264 | 4.880 | 4.870 | 4.880 | 4.710 | 5.020 | 20,646,800 | 4.8264 | -1.01% |
| 2025-02-10 | 0 | 4.930 | 4.930 | 4.940 | 4.800 | 5.280 | 32,884,800 | 162,256,296 | 4.9341 | 4.930 | 4.930 | 4.940 | 4.800 | 5.280 | 32,884,800 | 4.9341 | -5.01% |
| 2025-02-07 | 0 | 5.190 | 5.180 | 5.190 | 4.290 | 5.600 | 118,434,400 | 621,806,334 | 5.2502 | 5.190 | 5.180 | 5.190 | 4.290 | 5.600 | 118,434,400 | 5.2502 | 18.22% |
| 2025-02-06 | 0 | 4.390 | 4.380 | 4.390 | 4.200 | 4.440 | 18,795,800 | 81,999,728 | 4.3627 | 4.390 | 4.380 | 4.390 | 4.200 | 4.440 | 18,795,800 | 4.3627 | 4.03% |
| 2025-02-05 | 0 | 4.220 | 4.220 | 4.230 | 4.000 | 4.280 | 10,757,400 | 44,694,512 | 4.1548 | 4.220 | 4.220 | 4.230 | 4.000 | 4.280 | 10,757,400 | 4.1548 | 1.93% |
| 2025-02-04 | 0 | 4.140 | 4.140 | 4.170 | 3.930 | 4.190 | 1,291,200 | 5,253,696 | 4.0688 | 4.140 | 4.140 | 4.170 | 3.930 | 4.190 | 1,291,200 | 4.0688 | 5.34% |
| 2025-02-03 | 0 | 3.930 | 3.920 | 3.940 | 3.800 | 4.000 | 996,400 | 3,841,126 | 3.8550 | 3.930 | 3.920 | 3.940 | 3.800 | 4.000 | 996,400 | 3.8550 | -4.15% |
| 2025-01-28 | 0 | 4.100 | 4.100 | 4.130 | 4.040 | 4.200 | 326,200 | 1,336,246 | 4.0964 | 4.100 | 4.100 | 4.130 | 4.040 | 4.200 | 326,200 | 4.0964 | -0.24% |
| 2025-01-27 | 0 | 4.110 | 4.090 | 4.110 | 4.000 | 4.230 | 13,570,200 | 55,763,410 | 4.1093 | 4.110 | 4.090 | 4.110 | 4.000 | 4.230 | 13,570,200 | 4.1093 | 4.05% |
| 2025-01-24 | 0 | 3.950 | 3.940 | 3.950 | 3.870 | 4.030 | 12,297,400 | 48,438,982 | 3.9390 | 3.950 | 3.940 | 3.950 | 3.870 | 4.030 | 12,297,400 | 3.9390 | 2.33% |
| 2025-01-23 | 0 | 3.860 | 3.850 | 3.860 | 3.860 | 4.100 | 8,550,400 | 34,077,636 | 3.9855 | 3.860 | 3.850 | 3.860 | 3.860 | 4.100 | 8,550,400 | 3.9855 | -2.28% |
| 2025-01-22 | 0 | 3.950 | 3.940 | 3.950 | 3.920 | 4.060 | 6,751,600 | 26,800,126 | 3.9694 | 3.950 | 3.940 | 3.950 | 3.920 | 4.060 | 6,751,600 | 3.9694 | -2.23% |
| 2025-01-21 | 0 | 4.040 | 4.040 | 4.050 | 4.010 | 4.270 | 13,846,200 | 56,582,944 | 4.0865 | 4.040 | 4.040 | 4.050 | 4.010 | 4.270 | 13,846,200 | 4.0865 | -3.81% |
| 2025-01-20 | 0 | 4.200 | 4.200 | 4.210 | 4.200 | 4.410 | 10,500,400 | 45,110,032 | 4.2960 | 4.200 | 4.200 | 4.210 | 4.200 | 4.410 | 10,500,400 | 4.2960 | -1.64% |
| 2025-01-17 | 0 | 4.270 | 4.270 | 4.280 | 4.270 | 4.520 | 17,734,000 | 77,082,594 | 4.3466 | 4.270 | 4.270 | 4.280 | 4.270 | 4.520 | 17,734,000 | 4.3466 | -5.32% |
| 2025-01-16 | 0 | 4.510 | 4.500 | 4.510 | 4.200 | 4.760 | 73,109,000 | 326,939,476 | 4.4719 | 4.510 | 4.500 | 4.510 | 4.200 | 4.760 | 73,109,000 | 4.4719 | 10.81% |
| 2025-01-15 | 0 | 4.070 | 4.070 | 4.080 | 3.930 | 4.370 | 23,945,800 | 99,037,889 | 4.1359 | 4.070 | 4.070 | 4.080 | 3.930 | 4.370 | 23,945,800 | 4.1359 | 1.24% |
| 2025-01-14 | 0 | 4.020 | 4.020 | 4.030 | 3.870 | 4.260 | 26,352,800 | 107,657,922 | 4.0853 | 4.020 | 4.020 | 4.030 | 3.870 | 4.260 | 26,352,800 | 4.0853 | 3.08% |
| 2025-01-13 | 0 | 3.900 | 3.900 | 3.910 | 3.740 | 3.960 | 8,719,000 | 33,578,264 | 3.8512 | 3.900 | 3.900 | 3.910 | 3.740 | 3.960 | 8,719,000 | 3.8512 | 2.09% |
| 2025-01-10 | 0 | 3.820 | 3.820 | 3.830 | 3.800 | 4.160 | 11,900,400 | 46,512,764 | 3.9085 | 3.820 | 3.820 | 3.830 | 3.800 | 4.160 | 11,900,400 | 3.9085 | -7.51% |
| 2025-01-09 | 0 | 4.130 | 4.130 | 4.140 | 4.130 | 4.300 | 6,810,600 | 28,700,504 | 4.2141 | 4.130 | 4.130 | 4.140 | 4.130 | 4.300 | 6,810,600 | 4.2141 | -1.20% |
| 2025-01-08 | 0 | 4.180 | 4.180 | 4.190 | 4.120 | 4.540 | 12,452,600 | 52,912,956 | 4.2491 | 4.180 | 4.180 | 4.190 | 4.120 | 4.540 | 12,452,600 | 4.2491 | -7.52% |
| 2025-01-07 | 0 | 4.520 | 4.520 | 4.530 | 4.370 | 4.690 | 16,830,200 | 76,586,442 | 4.5505 | 4.520 | 4.520 | 4.530 | 4.370 | 4.690 | 16,830,200 | 4.5505 | 1.35% |
| 2025-01-06 | 0 | 4.460 | 4.450 | 4.460 | 4.320 | 4.770 | 16,953,600 | 76,545,254 | 4.5150 | 4.460 | 4.450 | 4.460 | 4.320 | 4.770 | 16,953,600 | 4.5150 | 0.68% |
| 2025-01-03 | 0 | 4.430 | 4.430 | 4.450 | 4.430 | 4.700 | 8,143,200 | 36,675,911 | 4.5039 | 4.430 | 4.430 | 4.450 | 4.430 | 4.700 | 8,143,200 | 4.5039 | -3.90% |
| 2025-01-02 | 0 | 4.610 | 4.610 | 4.620 | 4.610 | 5.010 | 10,227,200 | 48,567,432 | 4.7488 | 4.610 | 4.610 | 4.620 | 4.610 | 5.010 | 10,227,200 | 4.7488 | -7.24% |
| 2024-12-31 | 0 | 4.970 | 4.970 | 4.980 | 4.940 | 5.260 | 7,657,600 | 38,992,090 | 5.0919 | 4.970 | 4.970 | 4.980 | 4.940 | 5.260 | 7,657,600 | 5.0919 | -4.24% |
| 2024-12-30 | 0 | 5.190 | 5.190 | 5.200 | 5.140 | 5.460 | 14,296,200 | 75,548,436 | 5.2845 | 5.190 | 5.190 | 5.200 | 5.140 | 5.460 | 14,296,200 | 5.2845 | 0.39% |
| 2024-12-27 | 0 | 5.170 | 5.170 | 5.180 | 5.090 | 5.320 | 11,759,200 | 61,300,652 | 5.2130 | 5.170 | 5.170 | 5.180 | 5.090 | 5.320 | 11,759,200 | 5.2130 | -0.58% |
| 2024-12-24 | 0 | 5.200 | 5.200 | 5.210 | 5.170 | 5.670 | 11,458,400 | 61,551,208 | 5.3717 | 5.200 | 5.200 | 5.210 | 5.170 | 5.670 | 11,458,400 | 5.3717 | -6.47% |
| 2024-12-23 | 0 | 5.560 | 5.560 | 5.570 | 5.560 | 6.060 | 14,451,200 | 82,348,774 | 5.6984 | 5.560 | 5.560 | 5.570 | 5.560 | 6.060 | 14,451,200 | 5.6984 | -7.33% |
| 2024-12-20 | 0 | 6.000 | 6.000 | 6.010 | 6.000 | 6.280 | 13,955,000 | 84,811,776 | 6.0775 | 6.000 | 6.000 | 6.010 | 6.000 | 6.280 | 13,955,000 | 6.0775 | -1.96% |
| 2024-12-19 | 0 | 6.120 | 6.120 | 6.130 | 6.100 | 6.620 | 27,733,000 | 175,698,144 | 6.3353 | 6.120 | 6.120 | 6.130 | 6.100 | 6.620 | 27,733,000 | 6.3353 | -2.24% |
| 2024-12-18 | 0 | 6.260 | 6.250 | 6.260 | 6.090 | 6.340 | 13,834,200 | 86,020,992 | 6.2180 | 6.260 | 6.250 | 6.260 | 6.090 | 6.340 | 13,834,200 | 6.2180 | 2.96% |
| 2024-12-17 | 0 | 6.080 | 6.070 | 6.080 | 5.980 | 6.290 | 10,463,200 | 63,501,771 | 6.0691 | 6.080 | 6.070 | 6.080 | 5.980 | 6.290 | 10,463,200 | 6.0691 | -2.56% |
| 2024-12-16 | 0 | 6.240 | 6.230 | 6.240 | 6.200 | 6.700 | 12,646,700 | 81,077,731 | 6.4110 | 6.240 | 6.230 | 6.240 | 6.200 | 6.700 | 12,646,700 | 6.4110 | -5.45% |
| 2024-12-13 | 0 | 6.600 | 6.600 | 6.610 | 6.580 | 7.000 | 25,040,900 | 170,231,489 | 6.7981 | 6.600 | 6.600 | 6.610 | 6.580 | 7.000 | 25,040,900 | 6.7981 | -1.49% |
| 2024-12-12 | 0 | 6.700 | 6.700 | 6.710 | 6.660 | 7.040 | 19,773,100 | 135,256,058 | 6.8404 | 6.700 | 6.700 | 6.710 | 6.660 | 7.040 | 19,773,100 | 6.8404 | -0.45% |
| 2024-12-11 | 0 | 6.730 | 6.730 | 6.740 | 6.600 | 7.000 | 18,028,700 | 122,091,958 | 6.7721 | 6.730 | 6.730 | 6.740 | 6.600 | 7.000 | 18,028,700 | 6.7721 | 0.75% |
| 2024-12-10 | 0 | 6.680 | 6.670 | 6.680 | 6.580 | 7.100 | 33,258,100 | 227,938,634 | 6.8536 | 6.680 | 6.670 | 6.680 | 6.580 | 7.100 | 33,258,100 | 6.8536 | -0.15% |
| 2024-12-09 | 0 | 6.690 | 6.680 | 6.690 | 6.340 | 6.970 | 29,427,900 | 188,100,316 | 6.3919 | 6.690 | 6.680 | 6.690 | 6.340 | 6.970 | 29,427,900 | 6.3919 | -3.04% |
| 2024-12-06 | 0 | 6.900 | 6.900 | 6.910 | 6.880 | 7.240 | 29,260,200 | 201,598,692 | 6.8899 | 6.900 | 6.900 | 6.910 | 6.880 | 7.240 | 29,260,200 | 6.8899 | -1.29% |
| 2024-12-05 | 0 | 6.990 | 6.990 | 7.000 | 6.930 | 7.490 | 31,677,600 | 225,997,506 | 7.1343 | 6.990 | 6.990 | 7.000 | 6.930 | 7.490 | 31,677,600 | 7.1343 | -4.38% |
| 2024-12-04 | 0 | 7.310 | 7.300 | 7.310 | 6.560 | 7.540 | 54,643,400 | 387,166,348 | 7.0853 | 7.310 | 7.300 | 7.310 | 6.560 | 7.540 | 54,643,400 | 7.0853 | 7.50% |
| 2024-12-03 | 0 | 6.800 | 6.790 | 6.800 | 6.530 | 7.270 | 60,509,200 | 419,779,533 | 6.9374 | 6.800 | 6.790 | 6.800 | 6.530 | 7.270 | 60,509,200 | 6.9374 | 3.98% |
| 2024-12-02 | 0 | 6.540 | 6.530 | 6.540 | 5.940 | 6.580 | 52,336,200 | 332,969,936 | 6.3621 | 6.540 | 6.530 | 6.540 | 5.940 | 6.580 | 52,336,200 | 6.3621 | 9.00% |
| 2024-11-29 | 0 | 6.000 | 5.990 | 6.000 | 5.950 | 6.750 | 37,885,400 | 234,469,096 | 6.1889 | 6.000 | 5.990 | 6.000 | 5.950 | 6.750 | 37,885,400 | 6.1889 | -6.54% |
| 2024-11-28 | 0 | 6.420 | 6.410 | 6.420 | 6.230 | 7.360 | 62,105,600 | 419,787,024 | 6.7592 | 6.420 | 6.410 | 6.420 | 6.230 | 7.360 | 62,105,600 | 6.7592 | -5.59% |
| 2024-11-27 | 0 | 6.800 | 6.800 | 6.810 | 6.750 | 10.42 | 113,297,665 | 851,897,875 | 7.5191 | 6.800 | 6.800 | 6.810 | 6.750 | 10.42 | 113,297,665 | 7.5191 | -44.44% |
| 2024-11-26 | 0 | 12.24 | 12.24 | 12.26 | 12.16 | 14.58 | 20,022,200 | 262,209,011 | 13.096 | 12.24 | 12.24 | 12.26 | 12.16 | 14.58 | 20,022,200 | 13.096 | -8.93% |
| 2024-11-25 | 0 | 13.44 | 13.44 | 13.46 | 13.02 | 16.08 | 23,564,600 | 335,942,980 | 14.256 | 13.44 | 13.44 | 13.46 | 13.02 | 16.08 | 23,564,600 | 14.256 | -6.67% |
| 2024-11-22 | 0 | 14.40 | 14.40 | 14.42 | 14.10 | 19.50 | 43,779,400 | 756,059,516 | 17.270 | 14.40 | 14.40 | 14.42 | 14.10 | 19.50 | 43,779,400 | 17.270 | -15.09% |
| 2024-11-21 | 0 | 16.96 | 16.94 | 16.96 | 11.78 | 17.94 | 64,655,200 | 968,934,196 | 14.986 | 16.96 | 16.94 | 16.96 | 11.78 | 17.94 | 64,655,200 | 14.986 | 39.93% |
| 2024-11-20 | 0 | 12.12 | 12.10 | 12.12 | 10.78 | 12.80 | 21,775,500 | 260,200,760 | 11.949 | 12.12 | 12.10 | 12.12 | 10.78 | 12.80 | 21,775,500 | 11.949 | 3.95% |
| 2024-11-19 | 0 | 11.66 | 11.64 | 11.66 | 11.06 | 13.00 | 10,577,600 | 123,389,972 | 11.665 | 11.66 | 11.64 | 11.66 | 11.06 | 13.00 | 10,577,600 | 11.665 | -6.72% |
| 2024-11-18 | 0 | 12.50 | 12.50 | 12.52 | 11.90 | 14.20 | 10,860,200 | 138,289,825 | 12.734 | 12.50 | 12.50 | 12.52 | 11.90 | 14.20 | 10,860,200 | 12.734 | -8.09% |
| 2024-11-15 | 0 | 13.60 | 13.58 | 13.60 | 13.06 | 15.34 | 12,101,020 | 170,522,710 | 14.092 | 13.60 | 13.58 | 13.60 | 13.06 | 15.34 | 12,101,020 | 14.092 | -2.44% |
| 2024-11-14 | 0 | 13.94 | 13.94 | 13.96 | 13.62 | 15.96 | 9,781,400 | 142,345,160 | 14.553 | 13.94 | 13.94 | 13.96 | 13.62 | 15.96 | 9,781,400 | 14.553 | -13.31% |
| 2024-11-13 | 0 | 16.08 | 16.06 | 16.08 | 14.68 | 17.28 | 24,237,400 | 397,417,124 | 16.397 | 16.08 | 16.06 | 16.08 | 14.68 | 17.28 | 24,237,400 | 16.397 | 7.92% |
| 2024-11-12 | 0 | 14.90 | 14.88 | 14.90 | 14.60 | 17.98 | 12,409,000 | 195,945,584 | 15.791 | 14.90 | 14.88 | 14.90 | 14.60 | 17.98 | 12,409,000 | 15.791 | -16.01% |
| 2024-11-11 | 0 | 17.74 | 17.72 | 17.74 | 17.38 | 19.88 | 8,507,200 | 151,747,432 | 17.838 | 17.74 | 17.72 | 17.74 | 17.38 | 19.88 | 8,507,200 | 17.838 | -6.04% |
| 2024-11-08 | 0 | 18.88 | 18.88 | 18.90 | 18.06 | 21.95 | 17,574,000 | 351,533,160 | 20.003 | 18.88 | 18.88 | 18.90 | 18.06 | 21.95 | 17,574,000 | 20.003 | -5.60% |
| 2024-11-07 | 0 | 20.00 | 20.00 | 20.05 | 19.80 | 24.25 | 13,101,700 | 274,782,096 | 20.973 | 20.00 | 20.00 | 20.05 | 19.80 | 24.25 | 13,101,700 | 20.973 | -15.25% |
| 2024-11-06 | 0 | 23.60 | 23.55 | 23.60 | 23.05 | 27.00 | 8,918,400 | 222,248,350 | 24.920 | 23.60 | 23.55 | 23.60 | 23.05 | 27.00 | 8,918,400 | 24.920 | -8.17% |
| 2024-11-05 | 0 | 25.70 | 25.70 | 25.75 | 21.05 | 27.30 | 19,822,100 | 501,465,875 | 25.298 | 25.70 | 25.70 | 25.75 | 21.05 | 27.30 | 19,822,100 | 25.298 | 16.82% |
| 2024-11-04 | 0 | 22.00 | 22.00 | 22.05 | 20.80 | 25.95 | 7,811,100 | 176,331,995 | 22.575 | 22.00 | 22.00 | 22.05 | 20.80 | 25.95 | 7,811,100 | 22.575 | -12.70% |
| 2024-11-01 | 0 | 25.20 | 25.20 | 25.25 | 25.00 | 31.20 | 7,819,800 | 218,434,830 | 27.934 | 25.20 | 25.20 | 25.25 | 25.00 | 31.20 | 7,819,800 | 27.934 | -16.83% |
| 2024-10-31 | 0 | 30.30 | 30.30 | 30.35 | 29.40 | 33.15 | 9,343,200 | 289,859,530 | 31.024 | 30.30 | 30.30 | 30.35 | 29.40 | 33.15 | 9,343,200 | 31.024 | -4.57% |
| 2024-10-30 | 0 | 31.75 | 31.75 | 31.80 | 31.15 | 34.25 | 14,826,261 | 486,460,670 | 32.811 | 31.75 | 31.75 | 31.80 | 31.15 | 34.25 | 14,826,261 | 32.811 | 0.95% |
| 2024-10-29 | 0 | 31.45 | 31.45 | 31.50 | 27.20 | 34.75 | 35,452,012 | 1,114,551,113 | 31.438 | 31.45 | 31.45 | 31.50 | 27.20 | 34.75 | 35,452,012 | 31.438 | 15.84% |
| 2024-10-28 | 0 | 27.15 | 27.15 | 27.20 | 25.50 | 31.80 | 17,814,120 | 499,342,048 | 28.031 | 27.15 | 27.15 | 27.20 | 25.50 | 31.80 | 17,814,120 | 28.031 | -7.81% |
| 2024-10-25 | 0 | 29.45 | 29.40 | 29.45 | 26.35 | 34.50 | 30,461,200 | 924,069,082 | 30.336 | 29.45 | 29.40 | 29.45 | 26.35 | 34.50 | 30,461,200 | 30.336 | 7.88% |
| 2024-10-24 | 0 | 27.30 | 27.30 | 27.35 | 22.85 | 41.00 | 64,517,770 | 2,113,799,442 | 32.763 | 27.30 | 27.30 | 27.35 | 22.85 | 41.00 | 64,517,770 | 32.763 | 7.48% |
| 2024-10-23 | 0 | 25.40 | 25.40 | 25.45 | 18.18 | 25.50 | 39,721,400 | 846,858,121 | 21.320 | 25.40 | 25.40 | 25.45 | 18.18 | 25.50 | 39,721,400 | 21.320 | 43.50% |
| 2024-10-22 | 0 | 17.70 | 17.68 | 17.70 | 13.56 | 19.48 | 46,934,900 | 770,242,688 | 16.411 | 17.70 | 17.68 | 17.70 | 13.56 | 19.48 | 46,934,900 | 16.411 | 33.08% |
| 2024-10-21 | 0 | 13.30 | 13.28 | 13.30 | 12.08 | 13.70 | 18,119,700 | 234,843,836 | 12.961 | 13.30 | 13.28 | 13.30 | 12.08 | 13.70 | 18,119,700 | 12.961 | 10.65% |
| 2024-10-18 | 0 | 12.02 | 12.00 | 12.02 | 11.28 | 13.48 | 23,473,400 | 292,871,368 | 12.477 | 12.02 | 12.00 | 12.02 | 11.28 | 13.48 | 23,473,400 | 12.477 | 8.29% |
| 2024-10-17 | 0 | 11.10 | 11.10 | 11.12 | 10.18 | 13.12 | 39,723,400 | 467,508,412 | 11.769 | 11.10 | 11.10 | 11.12 | 10.18 | 13.12 | 39,723,400 | 11.769 | 12.92% |
| 2024-10-16 | 0 | 9.830 | 9.820 | 9.830 | 9.780 | 15.54 | 34,475,400 | 430,204,688 | 12.479 | 9.830 | 9.820 | 9.830 | 9.780 | 15.54 | 34,475,400 | 12.479 | -15.69% |
| 2024-10-15 | 0 | 11.66 | 11.64 | 11.66 | 6.770 | 12.50 | 46,753,280 | 504,314,809 | 10.787 | 11.66 | 11.64 | 11.66 | 6.770 | 12.50 | 46,753,280 | 10.787 | 75.87% |
| 2024-10-14 | 0 | 6.630 | 6.620 | 6.630 | 6.630 | 9.150 | 6,157,600 | 45,854,454 | 7.4468 | 6.630 | 6.620 | 6.630 | 6.630 | 9.150 | 6,157,600 | 7.4468 | -27.54% |
| 2024-10-10 | 0 | 9.150 | 9.150 | 9.160 | 9.030 | 12.48 | 8,746,800 | 88,885,310 | 10.162 | 9.150 | 9.150 | 9.160 | 9.030 | 12.48 | 8,746,800 | 10.162 | -29.51% |
| 2024-10-09 | 0 | 12.98 | 12.96 | 12.98 | 10.00 | 17.02 | 24,109,161 | 306,017,142 | 12.693 | 12.98 | 12.96 | 12.98 | 10.00 | 17.02 | 24,109,161 | 12.693 | 32.99% |
| 2024-10-08 | 0 | 9.760 | 9.750 | 9.760 | 5.100 | 117.1 | 26,447,600 | 358,791,799 | 13.566 | 9.760 | 9.750 | 9.760 | 5.100 | 117.1 | 26,447,600 | 13.566 | 95.20% |
| 2024-10-07 | 0 | 5.000 | 4.940 | 5.000 | 4.750 | 5.030 | 456,000 | 2,241,630 | 4.9159 | 5.000 | 4.940 | 5.000 | 4.750 | 5.030 | 456,000 | 4.9159 | 3.52% |
| 2024-10-04 | 0 | 4.830 | 4.700 | 4.830 | 4.500 | 4.890 | 158,600 | 731,532 | 4.6124 | 4.830 | 4.700 | 4.830 | 4.500 | 4.890 | 158,600 | 4.6124 | 3.87% |
| 2024-10-03 | 0 | 4.650 | 4.550 | 4.650 | 4.490 | 4.850 | 222,600 | 1,020,052 | 4.5824 | 4.650 | 4.550 | 4.650 | 4.490 | 4.850 | 222,600 | 4.5824 | -7.00% |
| 2024-10-02 | 0 | 5.000 | 4.930 | 5.000 | 4.690 | 5.220 | 328,400 | 1,640,846 | 4.9965 | 5.000 | 4.930 | 5.000 | 4.690 | 5.220 | 328,400 | 4.9965 | 0.60% |
| 2024-09-30 | 0 | 4.970 | 4.950 | 4.970 | 4.500 | 5.100 | 1,101,400 | 5,296,044 | 4.8085 | 4.970 | 4.950 | 4.970 | 4.500 | 5.100 | 1,101,400 | 4.8085 | 11.69% |
| 2024-09-27 | 0 | 4.450 | 4.450 | 4.470 | 4.320 | 4.780 | 551,200 | 2,503,204 | 4.5414 | 4.450 | 4.450 | 4.470 | 4.320 | 4.780 | 551,200 | 4.5414 | 3.73% |
| 2024-09-26 | 0 | 4.290 | 4.290 | 4.320 | 3.800 | 4.370 | 370,000 | 1,553,630 | 4.1990 | 4.290 | 4.290 | 4.320 | 3.800 | 4.370 | 370,000 | 4.1990 | 3.13% |
| 2024-09-25 | 0 | 4.160 | 4.140 | 4.160 | 4.080 | 4.260 | 185,400 | 770,880 | 4.1579 | 4.160 | 4.140 | 4.160 | 4.080 | 4.260 | 185,400 | 4.1579 | 1.22% |
| 2024-09-24 | 0 | 4.110 | 4.100 | 4.110 | 4.040 | 4.300 | 168,400 | 689,908 | 4.0968 | 4.110 | 4.100 | 4.110 | 4.040 | 4.300 | 168,400 | 4.0968 | 1.23% |
| 2024-09-23 | 0 | 4.060 | 4.050 | 4.060 | 4.030 | 4.400 | 183,600 | 756,542 | 4.1206 | 4.060 | 4.050 | 4.060 | 4.030 | 4.400 | 183,600 | 4.1206 | -0.73% |
| 2024-09-20 | 0 | 4.090 | 4.080 | 4.090 | 4.040 | 4.220 | 99,400 | 412,010 | 4.1450 | 4.090 | 4.080 | 4.090 | 4.040 | 4.220 | 99,400 | 4.1450 | -1.21% |
| 2024-09-19 | 0 | 4.140 | 4.120 | 4.140 | 4.040 | 4.160 | 121,900 | 502,164 | 4.1195 | 4.140 | 4.120 | 4.140 | 4.040 | 4.160 | 121,900 | 4.1195 | 0.00% |
| 2024-09-17 | 0 | 4.140 | 4.020 | 4.160 | 4.020 | 4.280 | 15,600 | 64,330 | 4.1237 | 4.140 | 4.020 | 4.160 | 4.020 | 4.280 | 15,600 | 4.1237 | 1.22% |
| 2024-09-16 | 0 | 4.090 | 4.090 | 4.100 | 3.830 | 4.200 | 109,200 | 443,194 | 4.0586 | 4.090 | 4.090 | 4.100 | 3.830 | 4.200 | 109,200 | 4.0586 | 0.74% |
| 2024-09-13 | 0 | 4.060 | 3.970 | 4.060 | 3.980 | 4.320 | 310,900 | 1,275,410 | 4.1023 | 4.060 | 3.970 | 4.060 | 3.980 | 4.320 | 310,900 | 4.1023 | -1.22% |
| 2024-09-12 | 0 | 4.110 | 4.020 | 4.120 | 3.800 | 4.380 | 496,000 | 2,030,532 | 4.0938 | 4.110 | 4.020 | 4.120 | 3.800 | 4.380 | 496,000 | 4.0938 | -2.14% |
| 2024-09-11 | 0 | 4.200 | 4.200 | 4.260 | 4.150 | 5.140 | 619,000 | 2,850,844 | 4.6056 | 4.200 | 4.200 | 4.260 | 4.150 | 5.140 | 619,000 | 4.6056 | -17.65% |
| 2024-09-10 | 0 | 5.100 | 5.100 | 5.150 | 4.970 | 6.600 | 1,375,800 | 8,035,186 | 5.8404 | 5.100 | 5.100 | 5.150 | 4.970 | 6.600 | 1,375,800 | 5.8404 | -7.44% |
| 2024-09-09 | 0 | 5.510 | 5.510 | 5.520 | 5.410 | 5.900 | 89,600 | 498,956 | 5.5687 | 5.510 | 5.510 | 5.520 | 5.410 | 5.900 | 89,600 | 5.5687 | -5.00% |
| 2024-09-05 | 0 | 5.800 | 5.510 | 5.800 | 5.500 | 6.390 | 100,600 | 574,626 | 5.7120 | 5.800 | 5.510 | 5.800 | 5.500 | 6.390 | 100,600 | 5.7120 | -2.52% |
| 2024-09-04 | 0 | 5.950 | 5.670 | 5.950 | 5.580 | 6.000 | 25,600 | 146,282 | 5.7141 | 5.950 | 5.670 | 5.950 | 5.580 | 6.000 | 25,600 | 5.7141 | 3.30% |
| 2024-09-03 | 0 | 5.760 | 5.760 | 5.770 | 5.530 | 6.300 | 81,800 | 474,514 | 5.8009 | 5.760 | 5.760 | 5.770 | 5.530 | 6.300 | 81,800 | 5.8009 | 0.35% |
| 2024-09-02 | 0 | 5.740 | 5.490 | 5.740 | 5.290 | 5.790 | 60,800 | 329,346 | 5.4169 | 5.740 | 5.490 | 5.740 | 5.290 | 5.790 | 60,800 | 5.4169 | 10.17% |
| 2024-08-30 | 0 | 5.210 | 5.200 | 5.490 | 5.200 | 5.570 | 94,800 | 511,750 | 5.3982 | 5.210 | 5.200 | 5.490 | 5.200 | 5.570 | 94,800 | 5.3982 | -3.87% |
| 2024-08-29 | 0 | 5.420 | 5.420 | 5.490 | 5.300 | 6.100 | 278,800 | 1,560,446 | 5.5970 | 5.420 | 5.420 | 5.490 | 5.300 | 6.100 | 278,800 | 5.5970 | -13.97% |
| 2024-08-28 | 0 | 6.300 | 6.200 | 6.300 | 6.050 | 6.500 | 35,000 | 213,526 | 6.1007 | 6.300 | 6.200 | 6.300 | 6.050 | 6.500 | 35,000 | 6.1007 | 1.29% |
| 2024-08-27 | 0 | 6.220 | 6.210 | 6.300 | 5.820 | 6.400 | 51,800 | 323,624 | 6.2476 | 6.220 | 6.210 | 6.300 | 5.820 | 6.400 | 51,800 | 6.2476 | 0.48% |
| 2024-08-26 | 0 | 6.190 | 6.140 | 6.190 | 6.150 | 6.280 | 28,800 | 178,754 | 6.2067 | 6.190 | 6.140 | 6.190 | 6.150 | 6.280 | 28,800 | 6.2067 | 0.16% |
| 2024-08-23 | 0 | 6.180 | 6.160 | 6.240 | 6.020 | 6.660 | 114,000 | 720,468 | 6.3199 | 6.180 | 6.160 | 6.240 | 6.020 | 6.660 | 114,000 | 6.3199 | 2.66% |
| 2024-08-22 | 0 | 6.020 | 6.000 | 6.040 | 5.920 | 6.130 | 34,200 | 206,026 | 6.0242 | 6.020 | 6.000 | 6.040 | 5.920 | 6.130 | 34,200 | 6.0242 | -0.17% |
| 2024-08-21 | 0 | 6.030 | 5.910 | 6.030 | 5.760 | 6.480 | 75,000 | 448,362 | 5.9782 | 6.030 | 5.910 | 6.030 | 5.760 | 6.480 | 75,000 | 5.9782 | 1.17% |
| 2024-08-20 | 0 | 5.960 | 5.960 | 5.990 | 5.660 | 6.000 | 24,400 | 145,138 | 5.9483 | 5.960 | 5.960 | 5.990 | 5.660 | 6.000 | 24,400 | 5.9483 | -0.67% |
| 2024-08-19 | 0 | 6.000 | 5.930 | 6.000 | 5.930 | 6.080 | 98,600 | 590,664 | 5.9905 | 6.000 | 5.930 | 6.000 | 5.930 | 6.080 | 98,600 | 5.9905 | 1.18% |
| 2024-08-16 | 0 | 5.930 | 5.840 | 5.960 | 5.790 | 6.010 | 95,400 | 563,168 | 5.9032 | 5.930 | 5.840 | 5.960 | 5.790 | 6.010 | 95,400 | 5.9032 | -0.84% |
| 2024-08-15 | 0 | 5.980 | 5.800 | 5.980 | 5.780 | 6.180 | 84,800 | 502,876 | 5.9301 | 5.980 | 5.800 | 5.980 | 5.780 | 6.180 | 84,800 | 5.9301 | -1.64% |
| 2024-08-14 | 0 | 6.080 | 5.930 | 6.090 | 5.940 | 6.470 | 117,200 | 720,907 | 6.1511 | 6.080 | 5.930 | 6.090 | 5.940 | 6.470 | 117,200 | 6.1511 | -3.49% |
| 2024-08-13 | 0 | 6.300 | 6.270 | 6.300 | 6.000 | 6.350 | 88,600 | 549,880 | 6.2063 | 6.300 | 6.270 | 6.300 | 6.000 | 6.350 | 88,600 | 6.2063 | 2.94% |
| 2024-08-12 | 0 | 6.120 | 6.040 | 6.120 | 5.280 | 6.200 | 2,107,600 | 11,521,228 | 5.4665 | 6.120 | 6.040 | 6.120 | 5.280 | 6.200 | 2,107,600 | 5.4665 | 8.70% |
| 2024-08-09 | 0 | 5.630 | 5.520 | 5.640 | 5.450 | 6.000 | 218,400 | 1,240,116 | 5.6782 | 5.630 | 5.520 | 5.640 | 5.450 | 6.000 | 218,400 | 5.6782 | -1.05% |
| 2024-08-08 | 0 | 5.690 | 5.580 | 5.690 | 5.570 | 6.800 | 515,400 | 3,092,690 | 6.0006 | 5.690 | 5.580 | 5.690 | 5.570 | 6.800 | 515,400 | 6.0006 | -11.65% |
| 2024-08-07 | 0 | 6.440 | 6.260 | 6.440 | 6.230 | 7.000 | 346,800 | 2,291,968 | 6.6089 | 6.440 | 6.260 | 6.440 | 6.230 | 7.000 | 346,800 | 6.6089 | -0.62% |
| 2024-08-06 | 0 | 6.480 | 6.460 | 6.480 | 6.270 | 7.190 | 226,000 | 1,480,774 | 6.5521 | 6.480 | 6.460 | 6.480 | 6.270 | 7.190 | 226,000 | 6.5521 | -4.14% |
| 2024-08-05 | 0 | 6.760 | 6.640 | 6.770 | 5.400 | 6.780 | 645,400 | 4,030,150 | 6.2444 | 6.760 | 6.640 | 6.770 | 5.400 | 6.780 | 645,400 | 6.2444 | 25.42% |
| 2024-08-02 | 0 | 5.390 | 5.390 | 5.400 | 4.900 | 5.530 | 96,200 | 500,838 | 5.2062 | 5.390 | 5.390 | 5.400 | 4.900 | 5.530 | 96,200 | 5.2062 | 4.05% |
| 2024-08-01 | 0 | 5.180 | 5.170 | 5.190 | 5.000 | 5.490 | 140,000 | 727,506 | 5.1965 | 5.180 | 5.170 | 5.190 | 5.000 | 5.490 | 140,000 | 5.1965 | -9.76% |
| 2024-07-31 | 0 | 5.740 | 5.660 | 5.740 | 5.570 | 6.010 | 203,400 | 1,170,460 | 5.7545 | 5.740 | 5.660 | 5.740 | 5.570 | 6.010 | 203,400 | 5.7545 | 3.61% |
| 2024-07-30 | 0 | 5.540 | 5.380 | 5.540 | 5.070 | 5.660 | 204,400 | 1,089,918 | 5.3323 | 5.540 | 5.380 | 5.540 | 5.070 | 5.660 | 204,400 | 5.3323 | 8.84% |
| 2024-07-29 | 0 | 5.090 | 5.070 | 5.090 | 4.510 | 5.380 | 1,873,000 | 9,135,668 | 4.8776 | 5.090 | 5.070 | 5.090 | 4.510 | 5.380 | 1,873,000 | 4.8776 | 4.30% |
| 2024-07-26 | 0 | 4.880 | 4.820 | 4.880 | 4.800 | 6.180 | 529,400 | 2,737,400 | 5.1708 | 4.880 | 4.820 | 4.880 | 4.800 | 6.180 | 529,400 | 5.1708 | -15.57% |
| 2024-07-25 | 0 | 5.780 | 5.410 | 5.780 | 5.250 | 5.880 | 156,200 | 856,100 | 5.4808 | 5.780 | 5.410 | 5.780 | 5.250 | 5.880 | 156,200 | 5.4808 | 0.87% |
| 2024-07-24 | 0 | 5.730 | 5.640 | 5.760 | 5.670 | 6.200 | 235,600 | 1,389,408 | 5.8973 | 5.730 | 5.640 | 5.760 | 5.670 | 6.200 | 235,600 | 5.8973 | -7.58% |
| 2024-07-23 | 0 | 6.200 | 6.090 | 6.200 | 6.000 | 6.800 | 115,400 | 711,694 | 6.1672 | 6.200 | 6.090 | 6.200 | 6.000 | 6.800 | 115,400 | 6.1672 | -0.64% |
| 2024-07-22 | 0 | 6.240 | 6.040 | 6.240 | 6.030 | 6.710 | 75,200 | 488,088 | 6.4905 | 6.240 | 6.040 | 6.240 | 6.030 | 6.710 | 75,200 | 6.4905 | -7.00% |
| 2024-07-19 | 0 | 6.710 | 6.510 | 6.710 | 6.540 | 7.270 | 149,400 | 1,008,074 | 6.7475 | 6.710 | 6.510 | 6.710 | 6.540 | 7.270 | 149,400 | 6.7475 | -1.18% |
| 2024-07-18 | 0 | 6.790 | 6.780 | 6.790 | 6.590 | 7.400 | 98,600 | 663,764 | 6.7319 | 6.790 | 6.780 | 6.790 | 6.590 | 7.400 | 98,600 | 6.7319 | -1.59% |
| 2024-07-17 | 0 | 6.900 | 6.900 | 7.330 | 6.860 | 7.430 | 15,200 | 106,904 | 7.0332 | 6.900 | 6.900 | 7.330 | 6.860 | 7.430 | 15,200 | 7.0332 | -2.95% |
| 2024-07-16 | 0 | 7.110 | 6.960 | 7.110 | 6.950 | 7.500 | 56,000 | 394,458 | 7.0439 | 7.110 | 6.960 | 7.110 | 6.950 | 7.500 | 56,000 | 7.0439 | 0.00% |
| 2024-07-15 | 0 | 7.110 | 7.110 | 7.150 | 7.110 | 7.400 | 33,400 | 241,658 | 7.2353 | 7.110 | 7.110 | 7.150 | 7.110 | 7.400 | 33,400 | 7.2353 | -4.95% |
| 2024-07-12 | 0 | 7.480 | 7.200 | 7.480 | 7.110 | 7.990 | 225,600 | 1,668,220 | 7.3946 | 7.480 | 7.200 | 7.480 | 7.110 | 7.990 | 225,600 | 7.3946 | 1.77% |
| 2024-07-11 | 0 | 7.350 | 7.350 | 7.490 | 6.240 | 7.980 | 444,600 | 3,264,114 | 7.3417 | 7.350 | 7.350 | 7.490 | 6.240 | 7.980 | 444,600 | 7.3417 | 17.79% |
| 2024-07-10 | 0 | 6.240 | 6.180 | 6.250 | 6.010 | 6.250 | 61,400 | 376,122 | 6.1258 | 6.240 | 6.180 | 6.250 | 6.010 | 6.250 | 61,400 | 6.1258 | -0.16% |
| 2024-07-09 | 0 | 6.250 | 6.130 | 6.250 | 6.000 | 6.250 | 58,800 | 362,314 | 6.1618 | 6.250 | 6.130 | 6.250 | 6.000 | 6.250 | 58,800 | 6.1618 | -0.48% |
| 2024-07-08 | 0 | 6.280 | 6.280 | 6.320 | 5.760 | 6.660 | 144,400 | 899,778 | 6.2311 | 6.280 | 6.280 | 6.320 | 5.760 | 6.660 | 144,400 | 6.2311 | -4.85% |
| 2024-07-05 | 0 | 6.600 | 6.600 | 6.640 | 6.500 | 7.200 | 366,400 | 2,456,650 | 6.7048 | 6.600 | 6.600 | 6.640 | 6.500 | 7.200 | 366,400 | 6.7048 | -11.53% |
| 2024-07-04 | 0 | 7.460 | 7.410 | 7.470 | 7.250 | 8.100 | 254,200 | 1,902,114 | 7.4827 | 7.460 | 7.410 | 7.470 | 7.250 | 8.100 | 254,200 | 7.4827 | -7.90% |
| 2024-07-03 | 0 | 8.100 | 8.100 | 8.150 | 7.300 | 8.200 | 189,000 | 1,504,788 | 7.9618 | 8.100 | 8.100 | 8.150 | 7.300 | 8.200 | 189,000 | 7.9618 | 1.25% |
| 2024-07-02 | 0 | 8.000 | 8.000 | 8.050 | 7.700 | 9.900 | 543,800 | 4,519,154 | 8.3103 | 8.000 | 8.000 | 8.050 | 7.700 | 9.900 | 543,800 | 8.3103 | -18.53% |
| 2024-06-28 | 0 | 9.820 | 9.820 | 9.880 | 9.820 | 10.20 | 95,200 | 943,002 | 9.9055 | 9.820 | 9.820 | 9.880 | 9.820 | 10.20 | 95,200 | 9.9055 | -2.00% |
| 2024-06-27 | 0 | 10.02 | 10.00 | 10.10 | 9.940 | 10.20 | 206,000 | 2,057,222 | 9.9865 | 10.02 | 10.00 | 10.10 | 9.940 | 10.20 | 206,000 | 9.9865 | 0.60% |
| 2024-06-26 | 0 | 9.960 | 9.960 | 10.00 | 9.950 | 10.24 | 103,600 | 1,038,400 | 10.023 | 9.960 | 9.960 | 10.00 | 9.950 | 10.24 | 103,600 | 10.023 | -2.35% |
| 2024-06-25 | 0 | 10.20 | 10.04 | 10.20 | 10.02 | 10.38 | 163,400 | 1,660,464 | 10.162 | 10.20 | 10.04 | 10.20 | 10.02 | 10.38 | 163,400 | 10.162 | -2.11% |
| 2024-06-24 | 0 | 10.42 | 10.36 | 10.42 | 10.20 | 10.54 | 132,200 | 1,370,824 | 10.369 | 10.42 | 10.36 | 10.42 | 10.20 | 10.54 | 132,200 | 10.369 | 0.58% |
| 2024-06-21 | 0 | 10.36 | 10.26 | 10.36 | 10.28 | 10.68 | 685,400 | 7,167,136 | 10.457 | 10.36 | 10.26 | 10.36 | 10.28 | 10.68 | 685,400 | 10.457 | -0.58% |
| 2024-06-20 | 0 | 10.42 | 10.42 | 10.58 | 10.38 | 10.80 | 438,200 | 4,639,592 | 10.588 | 10.42 | 10.42 | 10.58 | 10.38 | 10.80 | 438,200 | 10.588 | -1.51% |
| 2024-06-19 | 0 | 10.58 | 10.58 | 10.76 | 10.32 | 10.90 | 429,400 | 4,584,952 | 10.678 | 10.58 | 10.58 | 10.76 | 10.32 | 10.90 | 429,400 | 10.678 | 1.93% |
| 2024-06-18 | 0 | 10.38 | 10.38 | 10.46 | 10.30 | 10.76 | 470,800 | 4,936,804 | 10.486 | 10.38 | 10.38 | 10.46 | 10.30 | 10.76 | 470,800 | 10.486 | -2.44% |
| 2024-06-17 | 0 | 10.64 | 10.64 | 10.86 | 10.30 | 11.22 | 447,200 | 4,818,704 | 10.775 | 10.64 | 10.64 | 10.86 | 10.30 | 11.22 | 447,200 | 10.775 | -0.56% |
| 2024-06-14 | 0 | 10.70 | 10.58 | 10.70 | 10.50 | 11.06 | 200,200 | 2,163,464 | 10.807 | 10.70 | 10.58 | 10.70 | 10.50 | 11.06 | 200,200 | 10.807 | -3.08% |
| 2024-06-13 | 0 | 11.04 | 11.04 | 11.12 | 10.90 | 11.28 | 164,400 | 1,814,240 | 11.036 | 11.04 | 11.04 | 11.12 | 10.90 | 11.28 | 164,400 | 11.036 | 0.91% |
| 2024-06-12 | 0 | 10.94 | 10.94 | 11.04 | 10.80 | 11.52 | 456,400 | 5,021,580 | 11.003 | 10.94 | 10.94 | 11.04 | 10.80 | 11.52 | 456,400 | 11.003 | -4.54% |
| 2024-06-11 | 0 | 11.46 | 11.28 | 11.46 | 10.88 | 11.86 | 428,000 | 4,772,472 | 11.151 | 11.46 | 11.28 | 11.46 | 10.88 | 11.86 | 428,000 | 11.151 | -0.17% |
| 2024-06-07 | 0 | 11.48 | 11.36 | 11.48 | 11.12 | 13.00 | 718,000 | 8,520,528 | 11.867 | 11.48 | 11.36 | 11.48 | 11.12 | 13.00 | 718,000 | 11.867 | -11.69% |
| 2024-06-06 | 0 | 13.00 | 13.00 | 13.14 | 12.82 | 14.24 | 1,290,800 | 17,632,596 | 13.660 | 13.00 | 13.00 | 13.14 | 12.82 | 14.24 | 1,290,800 | 13.660 | -2.26% |
| 2024-06-05 | 0 | 13.30 | 13.30 | 13.32 | 10.54 | 13.32 | 2,143,800 | 26,689,224 | 12.449 | 13.30 | 13.30 | 13.32 | 10.54 | 13.32 | 2,143,800 | 12.449 | 26.19% |
| 2024-06-04 | 0 | 10.54 | 10.50 | 10.56 | 10.02 | 10.80 | 334,200 | 3,486,024 | 10.431 | 10.54 | 10.50 | 10.56 | 10.02 | 10.80 | 334,200 | 10.431 | 5.51% |
| 2024-06-03 | 0 | 9.990 | 9.990 | 10.02 | 9.850 | 12.48 | 2,118,200 | 23,219,636 | 10.962 | 9.990 | 9.990 | 10.02 | 9.850 | 12.48 | 2,118,200 | 10.962 | -22.80% |
| 2024-05-31 | 0 | 12.94 | 12.92 | 12.94 | 12.60 | 16.92 | 7,705,800 | 114,626,682 | 14.875 | 12.94 | 12.92 | 12.94 | 12.60 | 16.92 | 7,705,800 | 14.875 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy