XtalPi Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02228  2024-06-13    
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 9.460 9.460 9.470 9.450 9.800 24,992,347 239,816,432 9.5956 9.460 9.460 9.470 9.450 9.800 24,992,347 9.5956 -0.42%
2025-12-30 0 9.500 9.490 9.500 9.460 9.680 27,261,795 259,496,591 9.5187 9.500 9.490 9.500 9.460 9.680 27,261,795 9.5187 -0.94%
2025-12-29 0 9.590 9.580 9.590 9.480 9.750 40,064,014 385,161,130 9.6136 9.590 9.580 9.590 9.480 9.750 40,064,014 9.6136 0.95%
2025-12-24 0 9.500 9.480 9.500 9.480 9.800 23,087,060 221,233,446 9.5826 9.500 9.480 9.500 9.480 9.800 23,087,060 9.5826 -2.26%
2025-12-23 0 9.720 9.710 9.720 9.690 9.960 34,891,143 342,232,975 9.8086 9.720 9.710 9.720 9.690 9.960 34,891,143 9.8086 -1.62%
2025-12-22 0 9.880 9.880 9.890 9.670 9.940 37,321,919 366,884,724 9.8303 9.880 9.880 9.890 9.670 9.940 37,321,919 9.8303 1.23%
2025-12-19 0 9.760 9.750 9.760 9.300 9.860 75,276,997 730,764,784 9.7077 9.760 9.750 9.760 9.300 9.860 75,276,997 9.7077 5.86%
2025-12-18 0 9.220 9.210 9.220 9.120 9.380 19,870,776 184,188,631 9.2693 9.220 9.210 9.220 9.120 9.380 19,870,776 9.2693 -0.43%
2025-12-17 0 9.260 9.250 9.260 9.050 9.300 23,016,046 211,421,994 9.1859 9.260 9.250 9.260 9.050 9.300 23,016,046 9.1859 1.42%
2025-12-16 0 9.130 9.130 9.140 9.020 9.280 33,209,912 302,216,161 9.1002 9.130 9.130 9.140 9.020 9.280 33,209,912 9.1002 -1.62%
2025-12-15 0 9.280 9.270 9.280 9.020 9.400 70,655,941 649,670,632 9.1948 9.280 9.270 9.280 9.020 9.400 70,655,941 9.1948 -2.32%
2025-12-12 0 9.500 9.500 9.550 9.280 9.700 73,094,145 693,173,375 9.4833 9.500 9.500 9.550 9.280 9.700 73,094,145 9.4833 0.42%
2025-12-11 0 9.460 9.450 9.460 9.410 9.760 42,134,501 403,522,244 9.5770 9.460 9.450 9.460 9.410 9.760 42,134,501 9.5770 -0.32%
2025-12-10 0 9.490 9.490 9.500 9.230 9.550 34,867,803 327,897,097 9.4040 9.490 9.490 9.500 9.230 9.550 34,867,803 9.4040 1.06%
2025-12-09 0 9.390 9.360 9.390 9.250 9.600 37,122,006 348,094,295 9.3770 9.390 9.360 9.390 9.250 9.600 37,122,006 9.3770 -1.37%
2025-12-08 0 9.520 9.500 9.520 9.230 9.570 61,860,171 582,572,512 9.4176 9.520 9.500 9.520 9.230 9.570 61,860,171 9.4176 0.74%
2025-12-05 0 9.450 9.440 9.450 9.000 9.480 56,922,517 527,446,652 9.2660 9.450 9.440 9.450 9.000 9.480 56,922,517 9.2660 3.39%
2025-12-04 0 9.140 9.130 9.140 8.840 9.370 119,363,257 1,078,488,192 9.0353 9.140 9.130 9.140 8.840 9.370 119,363,257 9.0353 -2.14%
2025-12-03 0 9.340 9.330 9.340 9.260 10.00 102,320,857 970,733,047 9.4871 9.340 9.330 9.340 9.260 10.00 102,320,857 9.4871 -6.13%
2025-12-02 0 9.950 9.940 9.950 9.920 10.12 25,128,172 251,131,722 9.9940 9.950 9.940 9.950 9.920 10.12 25,128,172 9.9940 -1.09%
2025-12-01 0 10.06 10.02 10.06 9.860 10.14 30,522,497 306,569,780 10.044 10.06 10.02 10.06 9.860 10.14 30,522,497 10.044 0.50%
2025-11-28 0 10.01 10.00 10.01 9.920 10.13 23,849,811 238,910,793 10.017 10.01 10.00 10.01 9.920 10.13 23,849,811 10.017 0.10%
2025-11-27 0 10.00 10.00 10.01 9.940 10.20 38,959,773 390,795,806 10.031 10.00 10.00 10.01 9.940 10.20 38,959,773 10.031 -0.40%
2025-11-26 0 10.04 10.03 10.04 10.01 10.30 35,682,560 361,887,598 10.142 10.04 10.03 10.04 10.01 10.30 35,682,560 10.142 -1.08%
2025-11-25 0 10.15 10.14 10.15 10.05 10.51 83,476,429 855,111,967 10.244 10.15 10.14 10.15 10.05 10.51 83,476,429 10.244 0.30%
2025-11-24 0 10.12 10.11 10.12 9.770 10.18 172,055,780 1,733,324,630 10.074 10.12 10.11 10.12 9.770 10.18 172,055,780 10.074 4.65%
2025-11-21 0 9.670 9.660 9.670 9.620 10.07 109,491,591 1,071,175,335 9.7832 9.670 9.660 9.670 9.620 10.07 109,491,591 9.7832 -4.82%
2025-11-20 0 10.16 10.15 10.16 9.990 10.35 43,769,246 442,226,823 10.104 10.16 10.15 10.16 9.990 10.35 43,769,246 10.104 0.10%
2025-11-19 0 10.15 10.15 10.16 9.970 10.57 100,538,129 1,021,081,882 10.156 10.15 10.15 10.16 9.970 10.57 100,538,129 10.156 -3.61%
2025-11-18 0 10.53 10.52 10.53 10.39 10.74 46,655,828 491,263,315 10.530 10.53 10.52 10.53 10.39 10.74 46,655,828 10.530 -1.40%
2025-11-17 0 10.68 10.67 10.68 10.54 11.25 102,817,676 1,105,366,005 10.751 10.68 10.67 10.68 10.54 11.25 102,817,676 10.751 -5.07%
2025-11-14 0 11.25 11.24 11.25 11.21 11.61 55,181,037 626,535,517 11.354 11.25 11.24 11.25 11.21 11.61 55,181,037 11.354 -2.43%
2025-11-13 0 11.53 11.53 11.54 11.29 11.65 65,445,333 751,180,597 11.478 11.53 11.53 11.54 11.29 11.65 65,445,333 11.478 0.61%
2025-11-12 0 11.46 11.45 11.46 11.24 11.63 62,404,321 713,411,070 11.432 11.46 11.45 11.46 11.24 11.63 62,404,321 11.432 1.60%
2025-11-11 0 11.28 11.27 11.28 11.08 11.64 54,338,439 616,858,580 11.352 11.28 11.27 11.28 11.08 11.64 54,338,439 11.352 1.44%
2025-11-10 0 11.12 11.12 11.13 11.11 11.49 47,181,980 529,678,199 11.226 11.12 11.12 11.13 11.11 11.49 47,181,980 11.226 -0.89%
2025-11-07 0 11.22 11.20 11.22 11.10 11.67 73,594,426 838,704,862 11.396 11.22 11.20 11.22 11.10 11.67 73,594,426 11.396 -3.36%
2025-11-06 0 11.61 11.61 11.62 11.26 11.74 152,087,677 1,749,944,269 11.506 11.61 11.61 11.62 11.26 11.74 152,087,677 11.506 8.00%
2025-11-05 0 10.75 10.74 10.75 10.34 10.89 89,087,376 944,167,657 10.598 10.75 10.74 10.75 10.34 10.89 89,087,376 10.598 -2.18%
2025-11-04 0 10.99 10.98 10.99 10.62 11.50 107,414,302 1,175,004,861 10.939 10.99 10.98 10.99 10.62 11.50 107,414,302 10.939 -3.68%
2025-11-03 0 11.41 11.40 11.41 11.22 11.65 53,034,258 607,575,231 11.456 11.41 11.40 11.41 11.22 11.65 53,034,258 11.456 0.44%
2025-10-31 0 11.36 11.36 11.37 11.20 11.76 70,264,237 808,811,168 11.511 11.36 11.36 11.37 11.20 11.76 70,264,237 11.511 0.18%
2025-10-30 0 11.34 11.34 11.35 11.16 11.77 76,334,734 866,525,671 11.352 11.34 11.34 11.35 11.16 11.77 76,334,734 11.352 -1.99%
2025-10-28 0 11.57 11.57 11.58 11.50 11.92 59,688,182 697,145,601 11.680 11.57 11.57 11.58 11.50 11.92 59,688,182 11.680 -2.53%
2025-10-27 0 11.87 11.86 11.87 11.61 11.98 79,280,133 936,642,724 11.814 11.87 11.86 11.87 11.61 11.98 79,280,133 11.814 4.03%
2025-10-24 0 11.41 11.40 11.41 10.98 11.48 79,579,944 895,374,617 11.251 11.41 11.40 11.41 10.98 11.48 79,579,944 11.251 2.98%
2025-10-23 0 11.08 11.08 11.09 10.76 11.48 140,103,351 1,540,995,476 10.999 11.08 11.08 11.09 10.76 11.48 140,103,351 10.999 -5.14%
2025-10-22 0 11.68 11.68 11.69 11.52 12.00 56,419,433 657,195,156 11.648 11.68 11.68 11.69 11.52 12.00 56,419,433 11.648 -1.60%
2025-10-21 0 11.87 11.86 11.87 11.66 12.20 110,721,905 1,328,032,582 11.994 11.87 11.86 11.87 11.66 12.20 110,721,905 11.994 2.86%
2025-10-20 0 11.54 11.52 11.54 11.30 11.85 86,707,433 1,003,614,310 11.575 11.54 11.52 11.54 11.30 11.85 86,707,433 11.575 3.04%
2025-10-17 0 11.20 11.20 11.21 11.09 11.97 126,729,727 1,459,810,586 11.519 11.20 11.20 11.21 11.09 11.97 126,729,727 11.519 -5.00%
2025-10-16 0 11.79 11.79 11.80 11.36 12.02 127,738,415 1,502,368,977 11.761 11.79 11.79 11.80 11.36 12.02 127,738,415 11.761 3.15%
2025-10-15 0 11.43 11.43 11.45 10.96 11.50 115,678,676 1,310,884,189 11.332 11.43 11.43 11.45 10.96 11.50 115,678,676 11.332 4.29%
2025-10-14 0 10.96 10.96 10.98 10.68 12.20 255,472,845 2,919,425,078 11.428 10.96 10.96 10.98 10.68 12.20 255,472,845 11.428 -2.58%
2025-10-13 0 11.25 11.25 11.26 10.95 11.55 178,734,408 2,011,737,964 11.255 11.25 11.25 11.26 10.95 11.55 178,734,408 11.255 -2.34%
2025-10-10 0 11.52 11.50 11.52 11.29 12.75 326,509,751 3,854,563,138 11.805 11.52 11.50 11.52 11.29 12.75 326,509,751 11.805 -7.40%
2025-10-09 0 12.44 12.44 12.45 12.31 14.74 413,519,196 5,430,006,934 13.131 12.44 12.44 12.45 12.31 14.74 413,519,196 13.131 -13.91%
2025-10-08 0 14.45 14.44 14.45 13.86 14.83 38,932,354 553,781,871 14.224 14.45 14.44 14.45 13.86 14.83 38,932,354 14.224 -2.30%
2025-10-06 0 14.79 14.78 14.79 14.31 15.12 25,051,895 370,008,673 14.770 14.79 14.78 14.79 14.31 15.12 25,051,895 14.770 1.30%
2025-10-03 0 14.60 14.58 14.60 14.42 15.08 30,236,183 443,525,311 14.669 14.60 14.58 14.60 14.42 15.08 30,236,183 14.669 -1.82%
2025-10-02 0 14.87 14.86 14.87 14.40 15.00 47,942,548 706,469,950 14.736 14.87 14.86 14.87 14.40 15.00 47,942,548 14.736 4.57%
2025-09-30 0 14.22 14.21 14.22 13.25 14.53 196,958,025 2,742,568,944 13.925 14.22 14.21 14.22 13.25 14.53 196,958,025 13.925 5.96%
2025-09-29 0 13.42 13.41 13.42 12.26 13.42 179,084,697 2,326,470,597 12.991 13.42 13.41 13.42 12.26 13.42 179,084,697 12.991 10.36%
2025-09-26 0 12.16 12.16 12.17 11.90 12.55 149,159,454 1,824,918,487 12.235 12.16 12.16 12.17 11.90 12.55 149,159,454 12.235 -1.78%
2025-09-25 0 12.38 12.38 12.39 11.74 12.57 176,809,268 2,175,355,811 12.303 12.38 12.38 12.39 11.74 12.57 176,809,268 12.303 5.63%
2025-09-24 0 11.72 11.71 11.72 11.40 11.89 98,471,878 1,148,450,008 11.663 11.72 11.71 11.72 11.40 11.89 98,471,878 11.663 0.26%
2025-09-23 0 11.69 11.68 11.69 11.08 11.97 212,293,043 2,457,434,906 11.576 11.69 11.68 11.69 11.08 11.97 212,293,043 11.576 2.54%
2025-09-22 0 11.40 11.39 11.40 10.59 11.44 197,321,573 2,161,714,370 10.955 11.40 11.39 11.40 10.59 11.44 197,321,573 10.955 8.06%
2025-09-19 0 10.55 10.45 10.55 10.30 10.78 179,058,834 1,881,301,486 10.507 10.55 10.45 10.55 10.30 10.78 179,058,834 10.507 -0.66%
2025-09-18 0 10.62 10.61 10.62 9.930 10.79 274,795,059 2,861,437,300 10.413 10.62 10.61 10.62 9.930 10.79 274,795,059 10.413 7.49%
2025-09-17 0 9.880 9.860 9.880 9.700 10.00 94,638,493 929,185,782 9.8183 9.880 9.860 9.880 9.700 10.00 94,638,493 9.8183 0.00%
2025-09-16 0 9.880 9.860 9.880 9.820 10.30 112,116,097 1,118,177,207 9.9734 9.880 9.860 9.880 9.820 10.30 112,116,097 9.9734 -1.59%
2025-09-15 0 10.04 10.04 10.05 9.940 10.38 88,477,314 893,257,141 10.096 10.04 10.04 10.05 9.940 10.38 88,477,314 10.096 -1.76%
2025-09-12 0 10.22 10.21 10.22 10.08 10.45 98,668,734 1,009,482,787 10.231 10.22 10.21 10.22 10.08 10.45 98,668,734 10.231 0.00%
2025-09-11 0 10.22 10.22 10.23 9.500 10.32 169,328,187 1,680,618,689 9.9252 10.22 10.22 10.23 9.500 10.32 169,328,187 9.9252 1.89%
2025-09-10 0 10.03 10.03 10.04 10.00 10.50 111,044,100 1,131,047,040 10.186 10.03 10.03 10.04 10.00 10.50 111,044,100 10.186 -2.24%
2025-09-09 0 10.26 10.25 10.26 10.21 10.85 111,222,746 1,156,766,194 10.400 10.26 10.25 10.26 10.21 10.85 111,222,746 10.400 -4.20%
2025-09-08 0 10.71 10.71 10.72 10.48 11.06 163,039,977 1,747,062,500 10.716 10.71 10.71 10.72 10.48 11.06 163,039,977 10.716 0.28%
2025-09-05 0 10.68 10.68 10.69 9.580 10.75 273,335,652 2,794,169,151 10.222 10.68 10.68 10.69 9.580 10.75 273,335,652 10.222 12.18%
2025-09-04 0 9.520 9.520 9.530 9.500 10.17 158,517,079 1,543,488,976 9.7371 9.520 9.520 9.530 9.500 10.17 158,517,079 9.7371 -5.18%
2025-09-03 0 10.04 10.04 10.05 9.700 10.25 141,386,578 1,412,191,406 9.9882 10.04 10.04 10.05 9.700 10.25 141,386,578 9.9882 2.03%
2025-09-02 0 9.840 9.840 9.850 9.680 10.29 184,996,068 1,835,182,494 9.9201 9.840 9.840 9.850 9.680 10.29 184,996,068 9.9201 -1.50%
2025-09-01 0 9.990 9.980 9.990 9.600 11.19 406,487,017 4,286,527,499 10.545 9.990 9.980 9.990 9.600 11.19 406,487,017 10.545 -3.10%
2025-08-29 0 10.31 10.30 10.31 9.510 10.60 334,683,541 3,335,406,396 9.9659 10.31 10.30 10.31 9.510 10.60 334,683,541 9.9659 2.49%
2025-08-28 0 10.06 10.05 10.06 9.570 10.60 338,212,211 3,366,978,140 9.9552 10.06 10.05 10.06 9.570 10.60 338,212,211 9.9552 -2.14%
2025-08-27 0 10.28 10.27 10.28 10.06 10.89 249,466,418 2,614,747,935 10.481 10.28 10.27 10.28 10.06 10.89 249,466,418 10.481 -0.68%
2025-08-26 0 10.35 10.35 10.36 10.22 10.68 173,772,405 1,818,502,531 10.465 10.35 10.35 10.36 10.22 10.68 173,772,405 10.465 -1.15%
2025-08-25 0 10.47 10.46 10.47 10.28 10.95 304,326,182 3,219,960,366 10.581 10.47 10.46 10.47 10.28 10.95 304,326,182 10.581 2.95%
2025-08-22 0 10.17 10.17 10.18 9.120 10.20 306,358,781 3,033,381,588 9.9014 10.17 10.17 10.18 9.120 10.20 306,358,781 9.9014 10.30%
2025-08-21 0 9.220 9.210 9.220 8.690 9.250 211,512,756 1,909,239,890 9.0266 9.220 9.210 9.220 8.690 9.250 211,512,756 9.0266 6.47%
2025-08-20 0 8.660 8.650 8.660 8.430 8.930 152,151,224 1,322,023,984 8.6889 8.660 8.650 8.660 8.430 8.930 152,151,224 8.6889 -0.92%
2025-08-19 0 8.740 8.740 8.750 8.590 9.300 252,156,338 2,265,603,747 8.9849 8.740 8.740 8.750 8.590 9.300 252,156,338 8.9849 -2.89%
2025-08-18 0 9.000 8.990 9.000 8.900 9.600 222,195,400 2,026,683,845 9.1212 9.000 8.990 9.000 8.900 9.600 222,195,400 9.1212 -2.70%
2025-08-15 0 9.250 9.250 9.260 9.000 9.640 279,706,958 2,589,525,554 9.2580 9.250 9.250 9.260 9.000 9.640 279,706,958 9.2580 1.31%
2025-08-14 0 9.130 9.130 9.140 8.130 9.500 498,697,837 4,475,398,595 8.9742 9.130 9.130 9.140 8.130 9.500 498,697,837 8.9742 11.61%
2025-08-13 0 8.180 8.170 8.180 7.400 8.250 305,275,591 2,404,298,813 7.8758 8.180 8.170 8.180 7.400 8.250 305,275,591 7.8758 9.80%
2025-08-12 0 7.450 7.440 7.450 7.310 8.170 352,529,644 2,732,620,023 7.7515 7.450 7.440 7.450 7.310 8.170 352,529,644 7.7515 0.00%
2025-08-11 0 7.450 7.450 7.460 7.160 7.670 267,811,588 2,001,216,864 7.4725 7.450 7.450 7.460 7.160 7.670 267,811,588 7.4725 4.78%
2025-08-08 0 7.110 7.100 7.110 7.070 7.410 160,449,363 1,158,776,453 7.2221 7.110 7.100 7.110 7.070 7.410 160,449,363 7.2221 -2.07%
2025-08-07 0 7.260 7.250 7.260 7.200 7.830 360,388,922 2,706,587,529 7.5102 7.260 7.250 7.260 7.200 7.830 360,388,922 7.5102 -2.16%
2025-08-06 0 7.420 7.420 7.430 6.890 8.100 798,823,037 5,869,536,551 7.3477 7.420 7.420 7.430 6.890 8.100 798,823,037 7.3477 12.42%
2025-08-05 0 6.600 6.590 6.600 6.160 6.620 127,114,852 811,530,793 6.3842 6.600 6.590 6.600 6.160 6.620 127,114,852 6.3842 6.62%
2025-08-04 0 6.190 6.180 6.190 5.670 6.240 118,061,642 711,672,408 6.0280 6.190 6.180 6.190 5.670 6.240 118,061,642 6.0280 8.60%
2025-08-01 0 5.700 5.700 5.710 5.700 6.260 101,026,079 596,971,039 5.9091 5.700 5.700 5.710 5.700 6.260 101,026,079 5.9091 -5.94%
2025-07-31 0 6.060 6.050 6.060 5.950 6.290 67,328,828 410,538,666 6.0975 6.060 6.050 6.060 5.950 6.290 67,328,828 6.0975 0.00%
2025-07-30 0 6.060 6.050 6.060 5.960 6.320 90,514,536 554,700,883 6.1283 6.060 6.050 6.060 5.960 6.320 90,514,536 6.1283 -4.27%
2025-07-29 0 6.330 6.320 6.330 6.160 6.370 74,365,758 464,292,359 6.2434 6.330 6.320 6.330 6.160 6.370 74,365,758 6.2434 0.48%
2025-07-28 0 6.300 6.290 6.300 6.180 6.440 63,025,751 395,356,749 6.2729 6.300 6.290 6.300 6.180 6.440 63,025,751 6.2729 -1.87%
2025-07-25 0 6.420 6.410 6.420 5.930 6.460 184,126,070 1,154,589,831 6.2706 6.420 6.410 6.420 5.930 6.460 184,126,070 6.2706 7.90%
2025-07-24 0 5.950 5.940 5.950 5.800 5.970 46,662,232 275,799,022 5.9105 5.950 5.940 5.950 5.800 5.970 46,662,232 5.9105 1.19%
2025-07-23 0 5.880 5.870 5.880 5.820 5.990 49,476,258 292,309,095 5.9081 5.880 5.870 5.880 5.820 5.990 49,476,258 5.9081 0.51%
2025-07-22 0 5.850 5.850 5.860 5.750 5.990 59,181,809 346,559,242 5.8558 5.850 5.850 5.860 5.750 5.990 59,181,809 5.8558 -1.68%
2025-07-21 0 5.950 5.950 5.960 5.860 6.130 62,507,749 371,952,412 5.9505 5.950 5.950 5.960 5.860 6.130 62,507,749 5.9505 -2.30%
2025-07-18 0 6.090 6.090 6.100 6.050 6.370 104,715,297 646,341,446 6.1724 6.090 6.090 6.100 6.050 6.370 104,715,297 6.1724 0.16%
2025-07-17 0 6.080 6.070 6.080 5.880 6.120 92,702,843 559,329,785 6.0336 6.080 6.070 6.080 5.880 6.120 92,702,843 6.0336 2.70%
2025-07-16 0 5.920 5.910 5.920 5.820 6.080 63,951,962 379,408,632 5.9327 5.920 5.910 5.920 5.820 6.080 63,951,962 5.9327 -1.00%
2025-07-15 0 5.980 5.970 5.980 5.710 6.040 117,200,176 689,607,237 5.8840 5.980 5.970 5.980 5.710 6.040 117,200,176 5.8840 3.28%
2025-07-14 0 5.790 5.780 5.790 5.510 5.840 120,232,445 682,202,191 5.6740 5.790 5.780 5.790 5.510 5.840 120,232,445 5.6740 4.32%
2025-07-11 0 5.550 5.550 5.560 5.470 5.680 68,245,077 380,220,963 5.5714 5.550 5.550 5.560 5.470 5.680 68,245,077 5.5714 1.09%
2025-07-10 0 5.490 5.450 5.490 5.410 5.650 64,654,770 357,127,906 5.5236 5.490 5.450 5.490 5.410 5.650 64,654,770 5.5236 0.37%
2025-07-09 0 5.470 5.460 5.470 5.430 5.630 48,140,304 266,958,184 5.5454 5.470 5.460 5.470 5.430 5.630 48,140,304 5.5454 -0.18%
2025-07-08 0 5.480 5.460 5.480 5.320 5.550 52,462,981 286,273,325 5.4567 5.480 5.460 5.480 5.320 5.550 52,462,981 5.4567 2.43%
2025-07-07 0 5.350 5.340 5.350 5.270 5.490 63,179,887 336,667,365 5.3287 5.350 5.340 5.350 5.270 5.490 63,179,887 5.3287 -1.47%
2025-07-04 0 5.430 5.430 5.440 5.380 5.580 57,651,063 315,136,114 5.4663 5.430 5.430 5.440 5.380 5.580 57,651,063 5.4663 -1.09%
2025-07-03 0 5.490 5.490 5.500 5.440 5.880 90,111,914 511,535,226 5.6767 5.490 5.490 5.500 5.440 5.880 90,111,914 5.6767 -4.19%
2025-07-02 0 5.730 5.720 5.730 5.610 5.900 77,414,457 441,157,956 5.6987 5.730 5.720 5.730 5.610 5.900 77,414,457 5.6987 -1.38%
2025-06-30 0 5.810 5.810 5.820 5.700 5.950 69,056,901 401,999,477 5.8213 5.810 5.810 5.820 5.700 5.950 69,056,901 5.8213 0.69%
2025-06-27 0 5.770 5.770 5.780 5.520 5.980 128,221,534 742,300,635 5.7892 5.770 5.770 5.780 5.520 5.980 128,221,534 5.7892 3.96%
2025-06-26 0 5.550 5.540 5.550 5.510 5.800 71,175,007 399,481,322 5.6127 5.550 5.540 5.550 5.510 5.800 71,175,007 5.6127 -1.60%
2025-06-25 0 5.640 5.640 5.650 5.530 5.850 94,159,190 533,156,171 5.6623 5.640 5.640 5.650 5.530 5.850 94,159,190 5.6623 -0.53%
2025-06-24 0 5.670 5.670 5.680 5.360 5.740 106,154,502 594,475,098 5.6001 5.670 5.670 5.680 5.360 5.740 106,154,502 5.6001 5.00%
2025-06-23 0 5.400 5.390 5.400 5.330 6.060 211,714,063 1,187,923,350 5.6110 5.400 5.390 5.400 5.330 6.060 211,714,063 5.6110 -8.16%
2025-06-20 0 5.880 5.870 5.880 5.710 6.140 99,740,432 586,628,010 5.8815 5.880 5.870 5.880 5.710 6.140 99,740,432 5.8815 -0.17%
2025-06-19 0 5.890 5.880 5.890 5.750 6.320 157,140,117 949,787,059 6.0442 5.890 5.880 5.890 5.750 6.320 157,140,117 6.0442 -1.01%
2025-06-18 0 5.950 5.910 5.950 5.650 5.960 81,782,824 476,274,625 5.8237 5.950 5.910 5.950 5.650 5.960 81,782,824 5.8237 2.41%
2025-06-17 0 5.810 5.800 5.810 5.620 6.240 147,357,826 864,648,977 5.8677 5.810 5.800 5.810 5.620 6.240 147,357,826 5.8677 -4.91%
2025-06-16 0 6.110 6.100 6.110 5.840 6.280 125,422,418 760,747,205 6.0655 6.110 6.100 6.110 5.840 6.280 125,422,418 6.0655 0.33%
2025-06-13 0 6.090 6.090 6.100 5.890 6.340 192,758,008 1,175,350,171 6.0975 6.090 6.090 6.100 5.890 6.340 192,758,008 6.0975 0.33%
2025-06-12 0 6.070 6.060 6.070 5.760 6.200 221,754,353 1,338,720,694 6.0370 6.070 6.060 6.070 5.760 6.200 221,754,353 6.0370 3.94%
2025-06-11 0 5.840 5.840 5.850 5.730 6.150 239,147,887 1,416,497,693 5.9231 5.840 5.840 5.850 5.730 6.150 239,147,887 5.9231 -1.68%
2025-06-10 0 5.940 5.930 5.940 5.020 5.960 483,915,982 2,717,494,943 5.6156 5.940 5.930 5.940 5.020 5.960 483,915,982 5.6156 16.70%
2025-06-09 0 5.090 5.090 5.100 4.800 5.150 170,099,069 856,457,454 5.0351 5.090 5.090 5.100 4.800 5.150 170,099,069 5.0351 7.16%
2025-06-06 0 4.750 4.750 4.770 4.620 4.870 75,789,875 358,829,698 4.7345 4.750 4.750 4.770 4.620 4.870 75,789,875 4.7345 -0.84%
2025-06-05 0 4.790 4.790 4.800 4.650 5.080 182,023,517 888,728,488 4.8825 4.790 4.790 4.800 4.650 5.080 182,023,517 4.8825 3.46%
2025-06-04 0 4.630 4.630 4.640 4.600 4.820 85,065,377 401,241,701 4.7169 4.630 4.630 4.640 4.600 4.820 85,065,377 4.7169 0.00%
2025-06-03 0 4.630 4.630 4.640 4.450 4.700 63,568,376 291,506,462 4.5857 4.630 4.630 4.640 4.450 4.700 63,568,376 4.5857 3.35%
2025-06-02 0 4.480 4.480 4.490 4.340 4.620 22,137,760 97,881,031 4.4215 4.480 4.480 4.490 4.340 4.620 22,137,760 4.4215 -2.61%
2025-05-30 0 4.600 4.590 4.600 4.500 4.770 73,663,589 337,876,847 4.5868 4.600 4.590 4.600 4.500 4.770 73,663,589 4.5868 -3.16%
2025-05-29 0 4.750 4.740 4.750 4.400 4.790 74,244,019 346,238,489 4.6635 4.750 4.740 4.750 4.400 4.790 74,244,019 4.6635 6.74%
2025-05-28 0 4.450 4.440 4.450 4.440 4.660 40,686,358 183,068,428 4.4995 4.450 4.440 4.450 4.440 4.660 40,686,358 4.4995 -3.26%
2025-05-27 0 4.600 4.600 4.610 4.550 4.750 80,952,880 375,880,426 4.6432 4.600 4.600 4.610 4.550 4.750 80,952,880 4.6432 3.14%
2025-05-26 0 4.460 4.460 4.470 4.330 4.580 61,742,846 273,689,865 4.4327 4.460 4.460 4.470 4.330 4.580 61,742,846 4.4327 -2.41%
2025-05-23 0 4.570 4.570 4.580 4.510 4.800 93,882,608 437,391,359 4.6589 4.570 4.570 4.580 4.510 4.800 93,882,608 4.6589 -4.59%
2025-05-22 0 4.790 4.780 4.790 4.670 4.930 66,483,700 316,519,975 4.7609 4.790 4.780 4.790 4.670 4.930 66,483,700 4.7609 -1.84%
2025-05-21 0 4.880 4.880 4.890 4.740 5.050 126,227,938 622,492,404 4.9315 4.880 4.880 4.890 4.740 5.050 126,227,938 4.9315 2.95%
2025-05-20 0 4.740 4.740 4.750 4.350 4.860 153,564,457 721,705,156 4.6997 4.740 4.740 4.750 4.350 4.860 153,564,457 4.6997 7.48%
2025-05-19 0 4.410 4.410 4.420 4.270 4.540 88,611,400 391,127,357 4.4140 4.410 4.410 4.420 4.270 4.540 88,611,400 4.4140 2.08%
2025-05-16 0 4.320 4.320 4.330 4.200 4.410 51,472,300 222,896,210 4.3304 4.320 4.320 4.330 4.200 4.410 51,472,300 4.3304 0.93%
2025-05-15 0 4.280 4.270 4.280 4.210 4.510 72,318,770 312,372,052 4.3194 4.280 4.270 4.280 4.210 4.510 72,318,770 4.3194 -4.89%
2025-05-14 0 4.500 4.490 4.500 4.410 4.680 57,822,030 260,191,899 4.4999 4.500 4.490 4.500 4.410 4.680 57,822,030 4.4999 -1.32%
2025-05-13 0 4.560 4.560 4.570 4.560 4.800 60,492,120 280,706,738 4.6404 4.560 4.560 4.570 4.560 4.800 60,492,120 4.6404 -4.40%
2025-05-12 0 4.770 4.770 4.780 4.600 4.840 80,526,569 378,984,691 4.7063 4.770 4.770 4.780 4.600 4.840 80,526,569 4.7063 3.02%
2025-05-09 0 4.630 4.630 4.640 4.530 4.770 50,219,144 232,164,444 4.6230 4.630 4.630 4.640 4.530 4.770 50,219,144 4.6230 -1.49%
2025-05-08 0 4.700 4.690 4.700 4.670 4.790 38,571,232 182,250,491 4.7250 4.700 4.690 4.700 4.670 4.790 38,571,232 4.7250 1.08%
2025-05-07 0 4.650 4.650 4.670 4.560 4.950 90,070,693 425,082,737 4.7194 4.650 4.650 4.670 4.560 4.950 90,070,693 4.7194 -4.12%
2025-05-06 0 4.850 4.840 4.850 4.810 5.190 75,435,372 372,961,424 4.9441 4.850 4.840 4.850 4.810 5.190 75,435,372 4.9441 -5.09%
2025-05-02 0 5.110 5.110 5.120 4.880 5.200 16,842,249 84,711,336 5.0297 5.110 5.110 5.120 4.880 5.200 16,842,249 5.0297 -0.97%
2025-04-30 0 5.160 5.160 5.170 5.060 5.260 55,190,574 284,958,911 5.1632 5.160 5.160 5.170 5.060 5.260 55,190,574 5.1632 3.20%
2025-04-29 0 5.000 5.000 5.010 4.980 5.170 36,277,319 183,538,699 5.0593 5.000 5.000 5.010 4.980 5.170 36,277,319 5.0593 -1.77%
2025-04-28 0 5.090 5.090 5.100 4.910 5.250 50,053,523 256,120,449 5.1169 5.090 5.090 5.100 4.910 5.250 50,053,523 5.1169 3.04%
2025-04-25 0 4.940 4.930 4.940 4.910 5.260 52,471,107 267,344,963 5.0951 4.940 4.930 4.940 4.910 5.260 52,471,107 5.0951 0.82%
2025-04-24 0 4.900 4.890 4.900 4.790 4.970 28,255,402 137,944,355 4.8821 4.900 4.890 4.900 4.790 4.970 28,255,402 4.8821 0.41%
2025-04-23 0 4.880 4.880 4.890 4.800 4.980 49,467,786 241,931,722 4.8907 4.880 4.880 4.890 4.800 4.980 49,467,786 4.8907 3.61%
2025-04-22 0 4.710 4.710 4.720 4.530 4.750 34,603,244 161,418,611 4.6648 4.710 4.710 4.720 4.530 4.750 34,603,244 4.6648 3.52%
2025-04-17 0 4.550 4.550 4.560 4.520 4.660 22,591,458 103,429,292 4.5782 4.550 4.550 4.560 4.520 4.660 22,591,458 4.5782 -0.66%
2025-04-16 0 4.580 4.580 4.590 4.510 4.940 54,068,012 251,816,927 4.6574 4.580 4.580 4.590 4.510 4.940 54,068,012 4.6574 -6.91%
2025-04-15 0 4.920 4.920 4.930 4.740 5.050 55,016,451 270,691,336 4.9202 4.920 4.920 4.930 4.740 5.050 55,016,451 4.9202 2.29%
2025-04-14 0 4.810 4.800 4.810 4.740 4.920 62,333,836 301,586,648 4.8382 4.810 4.800 4.810 4.740 4.920 62,333,836 4.8382 3.44%
2025-04-11 0 4.650 4.650 4.660 4.400 4.780 130,731,056 599,670,079 4.5871 4.650 4.650 4.660 4.400 4.780 130,731,056 4.5871 7.39%
2025-04-10 0 4.330 4.330 4.340 4.320 4.670 76,276,363 344,086,931 4.5111 4.330 4.330 4.340 4.320 4.670 76,276,363 4.5111 -1.37%
2025-04-09 0 4.390 4.390 4.400 3.850 4.460 81,374,528 341,672,047 4.1988 4.390 4.390 4.400 3.850 4.460 81,374,528 4.1988 5.53%
2025-04-08 0 4.160 4.160 4.170 3.950 4.290 94,852,299 389,242,883 4.1037 4.160 4.160 4.170 3.950 4.290 94,852,299 4.1037 4.79%
2025-04-07 0 3.970 3.970 3.980 3.940 4.860 212,586,104 914,837,490 4.3034 3.970 3.970 3.980 3.940 4.860 212,586,104 4.3034 -25.66%
2025-04-03 0 5.340 5.340 5.350 5.260 5.780 86,694,863 469,969,745 5.4210 5.340 5.340 5.350 5.260 5.780 86,694,863 5.4210 -7.93%
2025-04-02 0 5.800 5.800 5.810 5.710 5.950 35,650,119 207,534,358 5.8214 5.800 5.800 5.810 5.710 5.950 35,650,119 5.8214 -1.53%
2025-04-01 0 5.890 5.890 5.900 5.740 6.060 53,210,502 312,583,313 5.8745 5.890 5.890 5.900 5.740 6.060 53,210,502 5.8745 0.00%
2025-03-31 0 5.890 5.890 5.900 5.700 6.560 145,040,910 877,017,730 6.0467 5.890 5.890 5.900 5.700 6.560 145,040,910 6.0467 -6.36%
2025-03-28 0 6.290 6.290 6.300 5.890 6.510 97,405,461 608,231,690 6.2443 6.290 6.290 6.300 5.890 6.510 97,405,461 6.2443 5.36%
2025-03-27 0 5.970 5.970 5.990 5.840 6.160 36,589,382 220,584,846 6.0287 5.970 5.970 5.990 5.840 6.160 36,589,382 6.0287 -0.83%
2025-03-26 0 6.020 6.010 6.020 5.700 6.040 55,683,000 330,143,894 5.9290 6.020 6.010 6.020 5.700 6.040 55,683,000 5.9290 5.24%
2025-03-25 0 5.720 5.720 5.730 5.650 6.240 84,270,702 494,836,994 5.8720 5.720 5.720 5.730 5.650 6.240 84,270,702 5.8720 -6.84%
2025-03-24 0 6.140 6.130 6.140 6.120 6.570 51,879,250 324,120,715 6.2476 6.140 6.130 6.140 6.120 6.570 51,879,250 6.2476 -3.91%
2025-03-21 0 6.390 6.360 6.390 6.230 6.550 55,519,384 355,190,518 6.3976 6.390 6.360 6.390 6.230 6.550 55,519,384 6.3976 0.00%
2025-03-20 0 6.390 6.390 6.400 6.300 6.880 57,133,000 375,558,686 6.5734 6.390 6.390 6.400 6.300 6.880 57,133,000 6.5734 -6.03%
2025-03-19 0 6.800 6.790 6.800 6.710 6.960 77,203,745 528,900,250 6.8507 6.800 6.790 6.800 6.710 6.960 77,203,745 6.8507 0.59%
2025-03-18 0 6.760 6.760 6.770 6.590 6.880 64,297,000 432,599,638 6.7281 6.760 6.760 6.770 6.590 6.880 64,297,000 6.7281 1.20%
2025-03-17 0 6.680 6.670 6.680 6.210 6.680 71,794,206 460,348,196 6.4121 6.680 6.670 6.680 6.210 6.680 71,794,206 6.4121 2.77%
2025-03-14 0 6.500 6.500 6.510 6.460 6.690 55,265,132 362,381,361 6.5571 6.500 6.500 6.510 6.460 6.690 55,265,132 6.5571 -1.07%
2025-03-13 0 6.570 6.570 6.580 6.400 6.780 58,968,834 386,185,826 6.5490 6.570 6.570 6.580 6.400 6.780 58,968,834 6.5490 -1.35%
2025-03-12 0 6.660 6.660 6.670 6.610 7.140 102,578,389 704,376,316 6.8667 6.660 6.660 6.670 6.610 7.140 102,578,389 6.8667 -0.30%
2025-03-11 0 6.680 6.680 6.690 6.310 6.780 71,671,026 469,035,233 6.5443 6.680 6.680 6.690 6.310 6.780 71,671,026 6.5443 0.00%
2025-03-10 0 6.680 6.670 6.680 6.640 7.240 99,839,811 686,954,603 6.8806 6.680 6.670 6.680 6.640 7.240 99,839,811 6.8806 -0.60%
2025-03-07 0 6.720 6.720 6.750 6.480 6.970 100,432,438 676,254,785 6.7334 6.720 6.720 6.750 6.480 6.970 100,432,438 6.7334 -1.90%
2025-03-06 0 6.850 6.840 6.850 6.360 6.960 165,581,485 1,104,407,379 6.6699 6.850 6.840 6.850 6.360 6.960 165,581,485 6.6699 9.25%
2025-03-05 0 6.270 6.260 6.270 6.080 6.390 92,513,000 575,478,377 6.2205 6.270 6.260 6.270 6.080 6.390 92,513,000 6.2205 3.64%
2025-03-04 0 6.050 6.050 6.060 5.840 6.220 133,302,324 805,844,852 6.0452 6.050 6.050 6.060 5.840 6.220 133,302,324 6.0452 -3.51%
2025-03-03 0 6.270 6.270 6.280 6.140 6.790 146,358,317 933,848,464 6.3806 6.270 6.270 6.280 6.140 6.790 146,358,317 6.3806 -6.00%
2025-02-28 0 6.670 6.670 6.680 6.390 7.280 151,172,572 1,006,362,260 6.6570 6.670 6.670 6.680 6.390 7.280 151,172,572 6.6570 -7.23%
2025-02-27 0 7.190 7.180 7.190 6.870 8.050 174,160,747 1,273,534,120 7.3124 7.190 7.180 7.190 6.870 8.050 174,160,747 7.3124 -6.14%
2025-02-26 0 7.660 7.660 7.670 7.460 7.970 104,811,500 803,054,733 7.6619 7.660 7.660 7.670 7.460 7.970 104,811,500 7.6619 -1.54%
2025-02-25 0 7.780 7.770 7.780 7.110 8.180 145,914,041 1,136,960,234 7.7920 7.780 7.770 7.780 7.110 8.180 145,914,041 7.7920 -0.38%
2025-02-24 0 7.810 7.810 7.820 7.750 8.550 194,068,129 1,550,158,289 7.9877 7.810 7.810 7.820 7.750 8.550 194,068,129 7.9877 -7.79%
2025-02-21 0 8.470 8.460 8.470 7.780 8.500 192,491,544 1,577,153,535 8.1934 8.470 8.460 8.470 7.780 8.500 192,491,544 8.1934 1.44%
2025-02-20 0 8.350 8.340 8.350 7.390 8.490 328,301,648 2,649,136,195 8.0692 8.350 8.340 8.350 7.390 8.490 328,301,648 8.0692 8.30%
2025-02-19 0 7.710 7.710 7.720 6.350 7.960 367,666,393 2,637,056,755 7.1724 7.710 7.710 7.720 6.350 7.960 367,666,393 7.1724 18.98%
2025-02-18 0 6.480 6.470 6.480 6.280 7.140 177,289,299 1,189,489,869 6.7093 6.480 6.470 6.480 6.280 7.140 177,289,299 6.7093 -5.40%
2025-02-17 0 6.850 6.840 6.850 6.560 7.250 196,999,952 1,336,901,022 6.7863 6.850 6.840 6.850 6.560 7.250 196,999,952 6.7863 3.63%
2025-02-14 0 6.610 6.610 6.620 6.110 6.930 260,040,738 1,690,653,645 6.5015 6.610 6.610 6.620 6.110 6.930 260,040,738 6.5015 9.26%
2025-02-13 0 6.050 6.040 6.050 6.000 6.700 156,210,884 975,583,098 6.2453 6.050 6.040 6.050 6.000 6.700 156,210,884 6.2453 -6.06%
2025-02-12 0 6.440 6.440 6.450 6.020 7.180 228,381,911 1,528,743,280 6.6938 6.440 6.440 6.450 6.020 7.180 228,381,911 6.6938 -3.88%
2025-02-11 0 6.700 6.700 6.710 6.570 6.990 130,830,612 885,520,409 6.7684 6.700 6.700 6.710 6.570 6.990 130,830,612 6.7684 -0.59%
2025-02-10 0 6.740 6.740 6.750 6.230 6.950 297,902,403 1,970,041,375 6.6130 6.740 6.740 6.750 6.230 6.950 297,902,403 6.6130 14.04%
2025-02-07 0 5.910 5.910 5.920 5.800 6.170 149,050,395 888,386,683 5.9603 5.910 5.910 5.920 5.800 6.170 149,050,395 5.9603 -1.34%
2025-02-06 0 5.990 5.990 6.000 5.680 6.140 202,851,188 1,207,603,350 5.9531 5.990 5.990 6.000 5.680 6.140 202,851,188 5.9531 6.21%
2025-02-05 0 5.640 5.630 5.640 5.150 5.980 175,883,485 995,714,008 5.6612 5.640 5.630 5.640 5.150 5.980 175,883,485 5.6612 4.83%
2025-02-04 0 5.380 5.380 5.390 5.010 5.620 42,398,138 227,921,710 5.3757 5.380 5.380 5.390 5.010 5.620 42,398,138 5.3757 8.03%
2025-02-03 0 4.980 4.980 4.990 4.880 5.180 22,932,000 114,718,482 5.0026 4.980 4.980 4.990 4.880 5.180 22,932,000 5.0026 -4.23%
2025-01-28 0 5.200 5.190 5.200 5.010 5.560 49,308,776 258,244,150 5.2373 5.200 5.190 5.200 5.010 5.560 49,308,776 5.2373 5.05%
2025-01-27 0 4.950 4.940 4.950 4.860 5.130 65,507,017 326,924,528 4.9907 4.950 4.940 4.950 4.860 5.130 65,507,017 4.9907 0.61%
2025-01-24 0 4.920 4.920 4.930 4.680 5.040 95,908,185 470,951,787 4.9104 4.920 4.920 4.930 4.680 5.040 95,908,185 4.9104 0.82%
2025-01-23 0 4.880 4.870 4.880 4.710 5.170 74,387,622 366,014,962 4.9204 4.880 4.870 4.880 4.710 5.170 74,387,622 4.9204 -0.41%
2025-01-22 0 4.900 4.890 4.900 4.460 5.100 135,759,810 657,836,341 4.8456 4.900 4.890 4.900 4.460 5.100 135,759,810 4.8456 10.11%
2025-01-21 0 4.450 4.440 4.450 4.450 4.730 38,461,677 175,516,724 4.5634 4.450 4.440 4.450 4.450 4.730 38,461,677 4.5634 -1.77%
2025-01-20 0 4.530 4.520 4.530 4.350 4.800 59,730,617 273,098,970 4.5722 4.530 4.520 4.530 4.350 4.800 59,730,617 4.5722 -2.58%
2025-01-17 0 4.650 4.650 4.660 4.580 4.790 31,066,000 145,411,670 4.6807 4.650 4.650 4.660 4.580 4.790 31,066,000 4.6807 -1.27%
2025-01-16 0 4.710 4.710 4.720 4.520 4.840 74,423,793 348,177,809 4.6783 4.710 4.710 4.720 4.520 4.840 74,423,793 4.6783 5.61%
2025-01-15 0 4.460 4.460 4.470 4.460 4.760 40,879,000 187,653,150 4.5905 4.460 4.460 4.470 4.460 4.760 40,879,000 4.5905 -1.55%
2025-01-14 0 4.530 4.530 4.540 4.450 4.720 54,728,580 250,725,168 4.5812 4.530 4.530 4.540 4.450 4.720 54,728,580 4.5812 0.67%
2025-01-13 0 4.500 4.490 4.500 4.230 4.630 59,469,461 264,712,900 4.4512 4.500 4.490 4.500 4.230 4.630 59,469,461 4.4512 4.41%
2025-01-10 0 4.310 4.310 4.320 4.190 4.940 81,266,294 363,989,026 4.4790 4.310 4.310 4.320 4.190 4.940 81,266,294 4.4790 -10.21%
2025-01-09 0 4.800 4.800 4.810 4.780 5.010 31,507,000 153,145,076 4.8607 4.800 4.800 4.810 4.780 5.010 31,507,000 4.8607 -3.03%
2025-01-08 0 4.950 4.950 4.960 4.800 5.350 48,462,000 243,638,750 5.0274 4.950 4.950 4.960 4.800 5.350 48,462,000 5.0274 -4.07%
2025-01-07 0 5.160 5.160 5.170 4.870 5.450 73,139,491 382,464,424 5.2292 5.160 5.160 5.170 4.870 5.450 73,139,491 5.2292 3.41%
2025-01-06 0 4.990 4.980 4.990 4.820 5.340 70,733,000 357,760,641 5.0579 4.990 4.980 4.990 4.820 5.340 70,733,000 5.0579 -4.95%
2025-01-03 0 5.250 5.240 5.250 5.170 5.970 93,074,500 507,984,745 5.4578 5.250 5.240 5.250 5.170 5.970 93,074,500 5.4578 -9.33%
2025-01-02 0 5.790 5.780 5.790 5.730 6.120 65,031,000 386,060,730 5.9366 5.790 5.780 5.790 5.730 6.120 65,031,000 5.9366 -3.18%
2024-12-31 0 5.980 5.980 5.990 5.570 6.030 72,468,000 419,711,190 5.7917 5.980 5.980 5.990 5.570 6.030 72,468,000 5.7917 1.70%
2024-12-30 0 5.880 5.880 5.890 5.750 6.200 116,683,068 693,640,553 5.9447 5.880 5.880 5.890 5.750 6.200 116,683,068 5.9447 -2.65%
2024-12-27 0 6.040 6.040 6.050 5.730 6.190 200,480,898 1,197,924,372 5.9753 6.040 6.040 6.050 5.730 6.190 200,480,898 5.9753 10.02%
2024-12-24 0 5.490 5.490 5.500 5.280 5.790 101,672,974 564,581,782 5.5529 5.490 5.490 5.500 5.280 5.790 101,672,974 5.5529 1.29%
2024-12-23 0 5.420 5.410 5.420 5.200 5.800 129,547,790 708,607,099 5.4699 5.420 5.410 5.420 5.200 5.800 129,547,790 5.4699 -2.34%
2024-12-20 0 5.550 5.550 5.560 5.460 6.240 203,719,878 1,204,598,652 5.9130 5.550 5.550 5.560 5.460 6.240 203,719,878 5.9130 -6.09%
2024-12-19 0 5.910 5.910 5.930 5.560 6.530 404,107,055 2,470,643,329 6.1138 5.910 5.910 5.930 5.560 6.530 404,107,055 6.1138 -4.37%
2024-12-18 0 6.180 6.170 6.180 4.710 6.180 350,891,561 1,870,681,044 5.3312 6.180 6.170 6.180 4.710 6.180 350,891,561 5.3312 29.83%
2024-12-17 0 4.760 4.750 4.760 4.540 5.300 296,273,114 1,459,672,222 4.9268 4.760 4.750 4.760 4.540 5.300 296,273,114 4.9268 -0.42%
2024-12-16 0 4.780 4.780 4.790 4.010 4.780 314,806,045 1,408,918,083 4.4755 4.780 4.780 4.790 4.010 4.780 314,806,045 4.4755 21.32%
2024-12-13 0 3.940 3.940 3.980 3.050 4.600 415,283,543 1,643,665,441 3.9579 3.940 3.940 3.980 3.050 4.600 415,283,543 3.9579 -9.63%
2024-12-12 0 4.360 4.350 4.360 4.000 4.770 168,148,000 748,530,055 4.4516 4.360 4.350 4.360 4.000 4.770 168,148,000 4.4516 10.10%
2024-12-11 0 3.960 3.960 3.970 3.820 4.480 75,231,000 302,537,500 4.0214 3.960 3.960 3.970 3.820 4.480 75,231,000 4.0214 -8.55%
2024-12-10 0 4.330 4.320 4.330 4.260 4.890 59,277,000 269,247,550 4.5422 4.330 4.320 4.330 4.260 4.890 59,277,000 4.5422 -7.68%
2024-12-09 0 4.690 4.680 4.690 4.200 5.460 156,103,320 753,747,097 4.8285 4.690 4.680 4.690 4.200 5.460 156,103,320 4.8285 -5.82%
2024-12-06 0 4.980 4.970 4.980 4.630 5.300 147,175,000 733,171,200 4.9816 4.980 4.970 4.980 4.630 5.300 147,175,000 4.9816 8.50%
2024-12-05 0 4.590 4.590 4.600 4.440 5.300 120,780,000 570,770,091 4.7257 4.590 4.590 4.600 4.440 5.300 120,780,000 4.7257 -5.56%
2024-12-04 0 4.860 4.850 4.860 3.920 4.910 220,206,065 984,129,414 4.4691 4.860 4.850 4.860 3.920 4.910 220,206,065 4.4691 26.56%
2024-12-03 0 3.840 3.840 3.850 3.310 4.010 83,066,000 311,420,050 3.7491 3.840 3.840 3.850 3.310 4.010 83,066,000 3.7491 13.61%
2024-12-02 0 3.380 3.370 3.380 3.240 3.460 21,908,000 73,489,545 3.3545 3.380 3.370 3.380 3.240 3.460 21,908,000 3.3545 3.68%
2024-11-29 0 3.260 3.260 3.270 3.200 3.550 32,439,000 107,379,670 3.3102 3.260 3.260 3.270 3.200 3.550 32,439,000 3.3102 -4.96%
2024-11-28 0 3.430 3.420 3.430 3.250 3.770 51,225,983 177,070,702 3.4567 3.430 3.420 3.430 3.250 3.770 51,225,983 3.4567 -7.05%
2024-11-27 0 3.690 3.690 3.700 3.610 4.150 38,289,000 145,042,085 3.7881 3.690 3.690 3.700 3.610 4.150 38,289,000 3.7881 -8.89%
2024-11-26 0 4.050 4.040 4.050 3.880 4.430 52,207,000 217,597,240 4.1680 4.050 4.040 4.050 3.880 4.430 52,207,000 4.1680 -1.70%
2024-11-25 0 4.120 4.120 4.150 4.010 4.490 54,469,000 230,698,130 4.2354 4.120 4.120 4.150 4.010 4.490 54,469,000 4.2354 0.98%
2024-11-22 0 4.080 4.070 4.090 3.770 4.380 58,300,262 238,024,454 4.0827 4.080 4.070 4.090 3.770 4.380 58,300,262 4.0827 0.99%
2024-11-21 0 4.040 4.030 4.040 3.920 4.590 35,253,000 145,708,080 4.1332 4.040 4.030 4.040 3.920 4.590 35,253,000 4.1332 -7.55%
2024-11-20 0 4.370 4.370 4.380 4.020 4.780 48,391,130 212,731,020 4.3961 4.370 4.370 4.380 4.020 4.780 48,391,130 4.3961 9.25%
2024-11-19 0 4.000 3.990 4.000 3.510 4.660 60,156,000 237,919,786 3.9550 4.000 3.990 4.000 3.510 4.660 60,156,000 3.9550 -12.66%
2024-11-18 0 4.580 4.580 4.590 4.410 5.520 39,712,422 193,371,643 4.8693 4.580 4.580 4.590 4.410 5.520 39,712,422 4.8693 -14.39%
2024-11-15 0 5.350 5.350 5.360 5.200 6.500 64,410,500 361,894,180 5.6186 5.350 5.350 5.360 5.200 6.500 64,410,500 5.6186 -8.86%
2024-11-14 0 5.870 5.860 5.870 4.880 7.060 153,831,000 941,722,221 6.1218 5.870 5.860 5.870 4.880 7.060 153,831,000 6.1218 20.78%
2024-11-13 0 4.860 4.860 4.870 4.620 5.330 15,083,000 73,346,845 4.8629 4.860 4.860 4.870 4.620 5.330 15,083,000 4.8629 -8.82%
2024-11-12 0 5.330 5.310 5.330 5.080 6.580 14,283,000 80,530,640 5.6382 5.330 5.310 5.330 5.080 6.580 14,283,000 5.6382 -17.24%
2024-11-11 0 6.440 6.440 6.460 6.400 6.790 7,492,000 48,779,260 6.5108 6.440 6.440 6.460 6.400 6.790 7,492,000 6.5108 -3.16%
2024-11-08 0 6.650 6.570 6.650 6.440 7.330 8,016,998 54,229,158 6.7643 6.650 6.570 6.650 6.440 7.330 8,016,998 6.7643 -8.15%
2024-11-07 0 7.240 7.240 7.320 7.160 7.830 7,111,000 52,494,069 7.3821 7.240 7.240 7.320 7.160 7.830 7,111,000 7.3821 -7.54%
2024-11-06 0 7.830 7.640 7.830 7.300 8.010 5,760,286 44,015,247 7.6412 7.830 7.640 7.830 7.300 8.010 5,760,286 7.6412 -0.38%
2024-11-05 0 7.860 7.800 7.860 7.540 8.780 5,900,000 48,183,990 8.1668 7.860 7.800 7.860 7.540 8.780 5,900,000 8.1668 -8.60%
2024-11-04 0 8.600 8.600 8.680 8.550 9.300 5,725,000 50,592,390 8.8371 8.600 8.600 8.680 8.550 9.300 5,725,000 8.8371 -4.34%
2024-11-01 0 8.990 8.990 9.010 8.950 9.820 6,643,010 63,061,715 9.4929 8.990 8.990 9.010 8.950 9.820 6,643,010 9.4929 -8.17%
2024-10-31 0 9.790 9.790 9.800 9.600 9.970 5,754,000 56,222,220 9.7710 9.790 9.790 9.800 9.600 9.970 5,754,000 9.7710 -0.31%
2024-10-30 0 9.820 9.820 9.830 9.620 10.08 4,530,000 44,473,300 9.8175 9.820 9.820 9.830 9.620 10.08 4,530,000 9.8175 -2.39%
2024-10-29 0 10.06 10.00 10.06 9.630 10.28 9,798,000 96,076,710 9.8057 10.06 10.00 10.06 9.630 10.28 9,798,000 9.8057 2.65%
2024-10-28 0 9.800 9.800 9.810 9.500 10.12 4,478,879 43,771,519 9.7729 9.800 9.800 9.810 9.500 10.12 4,478,879 9.7729 -0.31%
2024-10-25 0 9.830 9.760 9.830 9.600 12.08 8,263,000 85,640,190 10.364 9.830 9.760 9.830 9.600 12.08 8,263,000 10.364 2.72%
2024-10-24 0 9.570 9.520 9.580 9.260 9.770 4,554,879 43,360,494 9.5196 9.570 9.520 9.580 9.260 9.770 4,554,879 9.5196 -1.24%
2024-10-23 0 9.690 9.690 9.700 9.330 9.700 4,635,000 44,277,640 9.5529 9.690 9.690 9.700 9.330 9.700 4,635,000 9.5529 2.11%
2024-10-22 0 9.490 9.490 9.500 9.200 9.500 5,059,000 47,227,500 9.3353 9.490 9.490 9.500 9.200 9.500 5,059,000 9.3353 1.17%
2024-10-21 0 9.380 9.380 9.480 9.190 10.18 3,740,000 35,339,260 9.4490 9.380 9.380 9.480 9.190 10.18 3,740,000 9.4490 0.75%
2024-10-18 0 9.310 9.260 9.310 8.510 9.350 4,031,000 36,046,750 8.9424 9.310 9.260 9.310 8.510 9.350 4,031,000 8.9424 7.75%
2024-10-17 0 8.640 8.580 8.660 8.510 8.960 4,067,000 35,612,000 8.7563 8.640 8.580 8.660 8.510 8.960 4,067,000 8.7563 -0.92%
2024-10-16 0 8.720 8.700 8.740 8.600 9.500 4,669,000 42,026,914 9.0013 8.720 8.700 8.740 8.600 9.500 4,669,000 9.0013 -7.63%
2024-10-15 0 9.440 9.440 9.450 9.030 9.770 4,119,000 39,112,786 9.4957 9.440 9.440 9.450 9.030 9.770 4,119,000 9.4957 -1.46%
2024-10-14 0 9.580 9.540 9.580 9.500 10.48 3,936,000 38,453,810 9.7698 9.580 9.540 9.580 9.500 10.48 3,936,000 9.7698 -5.15%
2024-10-10 0 10.10 10.02 10.12 9.800 10.44 3,862,000 39,307,360 10.178 10.10 10.02 10.12 9.800 10.44 3,862,000 10.178 0.40%
2024-10-09 0 10.06 10.00 10.06 9.710 10.58 4,067,000 41,018,240 10.086 10.06 10.00 10.06 9.710 10.58 4,067,000 10.086 0.20%
2024-10-08 0 10.04 10.04 10.10 9.900 11.48 3,613,379 36,937,102 10.222 10.04 10.04 10.10 9.900 11.48 3,613,379 10.222 -4.56%
2024-10-07 0 10.52 10.50 10.64 10.40 11.90 2,382,204 25,758,528 10.813 10.52 10.50 10.64 10.40 11.90 2,382,204 10.813 -7.07%
2024-10-04 0 11.32 11.32 11.44 10.66 11.54 2,928,000 33,189,620 11.335 11.32 11.32 11.44 10.66 11.54 2,928,000 11.335 6.99%
2024-10-03 0 10.58 10.58 10.64 10.58 12.34 2,901,000 32,173,360 11.090 10.58 10.58 10.64 10.58 12.34 2,901,000 11.090 -14.26%
2024-10-02 0 12.34 12.28 12.38 11.80 12.72 4,137,346 50,557,810 12.220 12.34 12.28 12.38 11.80 12.72 4,137,346 12.220 0.33%
2024-09-30 0 12.30 12.30 12.42 12.20 13.38 3,833,000 48,792,708 12.730 12.30 12.30 12.42 12.20 13.38 3,833,000 12.730 -3.91%
2024-09-27 0 12.80 12.80 12.82 12.04 13.20 4,243,000 53,481,001 12.605 12.80 12.80 12.82 12.04 13.20 4,243,000 12.605 2.40%
2024-09-26 0 12.50 12.50 12.56 12.12 13.10 3,116,000 38,824,780 12.460 12.50 12.50 12.56 12.12 13.10 3,116,000 12.460 0.64%
2024-09-25 0 12.42 12.42 12.48 11.50 12.78 3,340,500 40,941,790 12.256 12.42 12.42 12.48 11.50 12.78 3,340,500 12.256 3.16%
2024-09-24 0 12.04 12.04 12.06 10.80 12.08 5,055,000 57,950,720 11.464 12.04 12.04 12.06 10.80 12.08 5,055,000 11.464 0.33%
2024-09-23 0 12.00 12.00 12.10 12.00 13.42 4,299,000 53,838,780 12.524 12.00 12.00 12.10 12.00 13.42 4,299,000 12.524 -9.09%
2024-09-20 0 13.20 13.20 13.22 11.72 13.30 5,585,000 68,676,360 12.297 13.20 13.20 13.22 11.72 13.30 5,585,000 12.297 0.76%
2024-09-19 0 13.10 13.10 13.28 10.94 13.40 5,510,000 64,687,060 11.740 13.10 13.10 13.28 10.94 13.40 5,510,000 11.740 0.46%
2024-09-17 0 13.04 13.02 13.04 13.04 14.18 2,004,500 27,210,940 13.575 13.04 13.02 13.04 13.04 14.18 2,004,500 13.575 -2.54%
2024-09-16 0 13.38 13.38 13.58 13.34 14.76 2,271,000 31,927,180 14.059 13.38 13.38 13.58 13.34 14.76 2,271,000 14.059 -4.97%
2024-09-13 0 14.08 14.08 14.12 13.96 15.20 3,465,000 50,279,350 14.511 14.08 14.08 14.12 13.96 15.20 3,465,000 14.511 0.28%
2024-09-12 0 14.04 14.04 14.18 13.70 15.30 2,773,000 39,887,511 14.384 14.04 14.04 14.18 13.70 15.30 2,773,000 14.384 0.57%
2024-09-11 0 13.96 13.96 14.12 13.14 15.88 5,297,290 74,339,381 14.033 13.96 13.96 14.12 13.14 15.88 5,297,290 14.033 -10.51%
2024-09-10 0 15.60 15.60 15.74 12.42 16.20 6,893,000 101,160,520 14.676 15.60 15.60 15.74 12.42 16.20 6,893,000 14.676 22.26%
2024-09-09 0 12.76 12.74 12.76 12.46 15.20 6,935,500 92,776,870 13.377 12.76 12.74 12.76 12.46 15.20 6,935,500 13.377 -15.61%
2024-09-05 0 15.12 15.12 15.28 12.70 15.36 4,563,696 64,437,581 14.120 15.12 15.12 15.28 12.70 15.36 4,563,696 14.120 20.00%
2024-09-04 0 12.60 12.60 12.78 10.62 12.70 4,314,500 51,773,646 12.000 12.60 12.60 12.78 10.62 12.70 4,314,500 12.000 16.67%
2024-09-03 0 10.80 10.80 10.82 9.260 10.86 3,725,850 38,324,535 10.286 10.80 10.80 10.82 9.260 10.86 3,725,850 10.286 16.63%
2024-09-02 0 9.260 9.210 9.260 8.270 9.420 3,869,000 34,135,390 8.8228 9.260 9.210 9.260 8.270 9.420 3,869,000 8.8228 9.07%
2024-08-30 0 8.490 8.490 8.500 7.820 9.100 7,618,000 65,593,090 8.6103 8.490 8.490 8.500 7.820 9.100 7,618,000 8.6103 4.17%
2024-08-29 0 8.150 8.120 8.150 6.400 8.150 6,740,579 50,987,749 7.5643 8.150 8.120 8.150 6.400 8.150 6,740,579 7.5643 21.64%
2024-08-28 0 6.700 6.700 6.710 6.140 6.700 2,771,700 18,048,721 6.5118 6.700 6.700 6.710 6.140 6.700 2,771,700 6.5118 10.56%
2024-08-27 0 6.060 6.060 6.100 6.030 6.770 2,932,000 18,334,848 6.2534 6.060 6.060 6.100 6.030 6.770 2,932,000 6.2534 -10.22%
2024-08-26 0 6.750 6.710 6.750 6.320 6.900 2,035,110 13,609,560 6.6874 6.750 6.710 6.750 6.320 6.900 2,035,110 6.6874 4.65%
2024-08-23 0 6.450 6.450 6.470 5.990 6.490 3,322,000 20,701,820 6.2317 6.450 6.450 6.470 5.990 6.490 3,322,000 6.2317 1.42%
2024-08-22 0 6.360 6.350 6.380 6.290 6.840 2,621,000 16,892,910 6.4452 6.360 6.350 6.380 6.290 6.840 2,621,000 6.4452 -3.20%
2024-08-21 0 6.570 6.560 6.570 6.570 7.260 3,445,210 24,167,427 7.0148 6.570 6.560 6.570 6.570 7.260 3,445,210 7.0148 -6.14%
2024-08-20 0 7.000 7.000 7.020 6.380 7.070 4,196,000 28,251,500 6.7330 7.000 7.000 7.020 6.380 7.070 4,196,000 6.7330 7.36%
2024-08-19 0 6.520 6.520 6.560 6.110 6.720 2,099,000 13,661,880 6.5088 6.520 6.520 6.560 6.110 6.720 2,099,000 6.5088 2.03%
2024-08-16 0 6.390 6.390 6.590 5.920 6.500 3,682,000 22,780,798 6.1871 6.390 6.390 6.590 5.920 6.500 3,682,000 6.1871 -0.78%
2024-08-15 0 6.440 6.440 6.500 6.200 7.320 4,062,000 26,888,870 6.6196 6.440 6.440 6.500 6.200 7.320 4,062,000 6.6196 -11.78%
2024-08-14 0 7.300 7.150 7.300 6.150 7.300 3,036,400 20,078,272 6.6125 7.300 7.150 7.300 6.150 7.300 3,036,400 6.6125 16.80%
2024-08-13 0 6.250 6.250 6.260 5.950 6.300 2,425,000 14,926,010 6.1551 6.250 6.250 6.260 5.950 6.300 2,425,000 6.1551 -0.79%
2024-08-12 0 6.300 6.300 6.320 5.780 6.310 4,820,000 28,994,060 6.0154 6.300 6.300 6.320 5.780 6.310 4,820,000 6.0154 9.00%
2024-08-09 0 5.780 5.780 5.820 5.630 5.840 3,331,350 19,277,109 5.7866 5.780 5.780 5.820 5.630 5.840 3,331,350 5.7866 -1.03%
2024-08-08 0 5.840 5.840 5.850 5.750 5.880 1,379,000 7,992,860 5.7961 5.840 5.840 5.850 5.750 5.880 1,379,000 5.7961 -0.68%
2024-08-07 0 5.880 5.800 5.880 5.580 6.320 3,004,000 18,147,830 6.0412 5.880 5.800 5.880 5.580 6.320 3,004,000 6.0412 3.52%
2024-08-06 0 5.680 5.670 5.680 5.080 5.680 1,265,000 6,874,750 5.4346 5.680 5.670 5.680 5.080 5.680 1,265,000 5.4346 3.46%
2024-08-05 0 5.490 5.480 5.490 5.260 5.640 1,962,000 10,608,090 5.4068 5.490 5.480 5.490 5.260 5.640 1,962,000 5.4068 -1.96%
2024-08-02 0 5.600 5.600 5.620 5.200 5.650 1,069,000 5,911,870 5.5303 5.600 5.600 5.620 5.200 5.650 1,069,000 5.5303 1.08%
2024-08-01 0 5.540 5.530 5.540 5.110 5.750 1,795,000 9,918,910 5.5259 5.540 5.530 5.540 5.110 5.750 1,795,000 5.5259 8.63%
2024-07-31 0 5.100 5.100 5.120 4.960 5.600 3,314,000 17,462,030 5.2692 5.100 5.100 5.120 4.960 5.600 3,314,000 5.2692 -8.44%
2024-07-30 0 5.570 5.570 5.580 5.560 5.760 3,061,000 17,387,140 5.6802 5.570 5.570 5.580 5.560 5.760 3,061,000 5.6802 -2.62%
2024-07-29 0 5.720 5.720 5.750 5.670 5.830 1,335,000 7,653,680 5.7331 5.720 5.720 5.750 5.670 5.830 1,335,000 5.7331 -1.55%
2024-07-26 0 5.810 5.780 5.810 5.770 5.820 502,000 2,910,570 5.7979 5.810 5.780 5.810 5.770 5.820 502,000 5.7979 0.69%
2024-07-25 0 5.770 5.770 5.800 5.760 5.870 1,301,000 7,546,992 5.8009 5.770 5.770 5.800 5.760 5.870 1,301,000 5.8009 -0.69%
2024-07-24 0 5.810 5.810 5.840 5.780 5.960 3,313,000 19,239,000 5.8071 5.810 5.810 5.840 5.780 5.960 3,313,000 5.8071 0.00%
2024-07-23 0 5.810 5.810 5.830 5.600 5.930 3,084,000 17,869,955 5.7944 5.810 5.810 5.830 5.600 5.930 3,084,000 5.7944 2.47%
2024-07-22 0 5.670 5.660 5.670 5.600 5.750 310,000 1,758,910 5.6739 5.670 5.660 5.670 5.600 5.750 310,000 5.6739 1.43%
2024-07-19 0 5.590 5.590 5.630 5.590 5.800 327,000 1,862,660 5.6962 5.590 5.590 5.630 5.590 5.800 327,000 5.6962 -3.12%
2024-07-18 0 5.770 5.710 5.780 5.470 5.850 615,000 3,505,750 5.7004 5.770 5.710 5.780 5.470 5.850 615,000 5.7004 4.15%
2024-07-17 0 5.540 5.540 5.600 5.540 5.800 340,000 1,911,200 5.6212 5.540 5.540 5.600 5.540 5.800 340,000 5.6212 -3.65%
2024-07-16 0 5.750 5.730 5.740 5.730 6.000 758,000 4,398,060 5.8022 5.750 5.730 5.740 5.730 6.000 758,000 5.8022 -0.86%
2024-07-15 0 5.800 5.800 5.810 5.360 5.890 1,866,000 10,669,145 5.7177 5.800 5.800 5.810 5.360 5.890 1,866,000 5.7177 6.03%
2024-07-12 0 5.470 5.400 5.470 5.200 5.470 659,000 3,539,506 5.3710 5.470 5.400 5.470 5.200 5.470 659,000 5.3710 3.99%
2024-07-11 0 5.260 5.260 5.280 5.170 5.480 921,000 4,892,510 5.3122 5.260 5.260 5.280 5.170 5.480 921,000 5.3122 1.54%
2024-07-10 0 5.180 5.110 5.190 5.100 5.350 509,000 2,659,390 5.2247 5.180 5.110 5.190 5.100 5.350 509,000 5.2247 -3.18%
2024-07-09 0 5.350 5.350 5.380 5.100 5.610 1,071,000 5,806,030 5.4211 5.350 5.350 5.380 5.100 5.610 1,071,000 5.4211 -0.37%
2024-07-08 0 5.370 5.360 5.370 4.280 5.450 4,889,000 24,309,740 4.9723 5.370 5.360 5.370 4.280 5.450 4,889,000 4.9723 1.70%
2024-07-05 0 5.280 5.280 5.290 5.270 5.300 2,274,000 11,998,210 5.2763 5.280 5.280 5.290 5.270 5.300 2,274,000 5.2763 0.00%
2024-07-04 0 5.280 5.280 5.290 5.280 5.320 6,028,000 31,832,150 5.2807 5.280 5.280 5.290 5.280 5.320 6,028,000 5.2807 -0.19%
2024-07-03 0 5.290 5.280 5.290 5.280 5.360 2,003,000 10,585,230 5.2847 5.290 5.280 5.290 5.280 5.360 2,003,000 5.2847 0.19%
2024-07-02 0 5.280 5.280 5.290 5.190 5.310 2,642,000 13,883,870 5.2551 5.280 5.280 5.290 5.190 5.310 2,642,000 5.2551 0.00%
2024-06-28 0 5.280 5.280 5.290 5.050 5.350 8,479,000 44,111,680 5.2025 5.280 5.280 5.290 5.050 5.350 8,479,000 5.2025 -0.38%
2024-06-27 0 5.300 5.300 5.340 5.290 5.440 1,063,000 5,668,000 5.3321 5.300 5.300 5.340 5.290 5.440 1,063,000 5.3321 -2.21%
2024-06-26 0 5.420 5.400 5.430 5.330 5.520 2,509,000 13,550,760 5.4009 5.420 5.400 5.430 5.330 5.520 2,509,000 5.4009 0.74%
2024-06-25 0 5.380 5.340 5.380 5.300 5.470 2,032,000 10,909,130 5.3687 5.380 5.340 5.380 5.300 5.470 2,032,000 5.3687 0.56%
2024-06-24 0 5.350 5.350 5.360 5.310 5.440 1,220,000 6,515,850 5.3409 5.350 5.350 5.360 5.310 5.440 1,220,000 5.3409 0.00%
2024-06-21 0 5.350 5.350 5.360 5.280 5.600 6,193,600 33,243,414 5.3674 5.350 5.350 5.360 5.280 5.600 6,193,600 5.3674 0.94%
2024-06-20 0 5.300 5.300 5.320 5.290 5.670 3,781,350 20,344,652 5.3803 5.300 5.300 5.320 5.290 5.670 3,781,350 5.3803 0.00%
2024-06-19 0 5.300 5.300 5.320 5.280 5.380 2,057,000 10,928,220 5.3127 5.300 5.300 5.320 5.280 5.380 2,057,000 5.3127 0.38%
2024-06-18 0 5.280 5.280 5.290 5.280 5.530 2,114,000 11,351,040 5.3695 5.280 5.280 5.290 5.280 5.530 2,114,000 5.3695 0.00%
2024-06-17 0 5.280 5.280 5.290 5.180 5.490 7,902,000 41,776,900 5.2869 5.280 5.280 5.290 5.180 5.490 7,902,000 5.2869 -2.22%
2024-06-14 0 5.400 5.390 5.400 5.360 5.940 10,236,000 57,140,731 5.5823 5.400 5.390 5.400 5.360 5.940 10,236,000 5.5823 -6.90%
2024-06-13 0 5.800 5.790 5.800 5.310 6.580 85,480,400 498,678,101 5.8338 5.800 5.790 5.800 5.310 6.580 85,480,400 5.8338

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top