Cloud Factory Technology Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02512 | 2024-06-14 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 4.000 | 3.700 | 4.000 | 3.440 | 4.060 | 883,000 | 3,390,870 | 3.8402 | 4.000 | 3.700 | 4.000 | 3.440 | 4.060 | 883,000 | 3.8402 | 15.27% |
| 2025-12-30 | 0 | 3.470 | 3.410 | 3.490 | 3.330 | 3.500 | 71,000 | 243,750 | 3.4331 | 3.470 | 3.410 | 3.490 | 3.330 | 3.500 | 71,000 | 3.4331 | -0.86% |
| 2025-12-29 | 0 | 3.500 | 3.430 | 3.500 | 3.240 | 3.530 | 301,000 | 1,010,690 | 3.3578 | 3.500 | 3.430 | 3.500 | 3.240 | 3.530 | 301,000 | 3.3578 | 4.17% |
| 2025-12-24 | 0 | 3.360 | 3.270 | 3.390 | 3.220 | 3.520 | 184,000 | 613,910 | 3.3365 | 3.360 | 3.270 | 3.390 | 3.220 | 3.520 | 184,000 | 3.3365 | -1.47% |
| 2025-12-23 | 0 | 3.410 | 3.410 | 3.460 | 3.390 | 3.630 | 381,000 | 1,316,730 | 3.4560 | 3.410 | 3.410 | 3.460 | 3.390 | 3.630 | 381,000 | 3.4560 | -9.55% |
| 2025-12-22 | 0 | 3.770 | 3.670 | 3.770 | 3.600 | 3.770 | 82,000 | 300,130 | 3.6601 | 3.770 | 3.670 | 3.770 | 3.600 | 3.770 | 82,000 | 3.6601 | 0.00% |
| 2025-12-19 | 0 | 3.770 | 3.650 | 3.770 | 3.580 | 3.800 | 171,000 | 624,880 | 3.6543 | 3.770 | 3.650 | 3.770 | 3.580 | 3.800 | 171,000 | 3.6543 | 0.00% |
| 2025-12-18 | 0 | 3.770 | 3.700 | 3.760 | 3.780 | 3.950 | 40,000 | 154,340 | 3.8585 | 3.770 | 3.700 | 3.760 | 3.780 | 3.950 | 40,000 | 3.8585 | -2.84% |
| 2025-12-17 | 0 | 3.880 | 3.850 | 3.880 | 3.820 | 3.950 | 81,000 | 316,290 | 3.9048 | 3.880 | 3.850 | 3.880 | 3.820 | 3.950 | 81,000 | 3.9048 | 0.26% |
| 2025-12-16 | 0 | 3.870 | 3.750 | 3.870 | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 3.870 | 3.750 | 3.870 | 3.900 | 3.900 | 1,000 | 3.9000 | 2.93% |
| 2025-12-15 | 0 | 3.760 | 3.750 | 3.900 | 3.590 | 3.950 | 3,801,000 | 14,269,840 | 3.7542 | 3.760 | 3.750 | 3.900 | 3.590 | 3.950 | 3,801,000 | 3.7542 | -5.53% |
| 2025-12-12 | 0 | 3.980 | 3.860 | 3.980 | 3.700 | 3.980 | 3,245,000 | 12,324,900 | 3.7981 | 3.980 | 3.860 | 3.980 | 3.700 | 3.980 | 3,245,000 | 3.7981 | 8.15% |
| 2025-12-11 | 0 | 3.680 | 3.550 | 3.680 | 3.530 | 3.780 | 1,214,000 | 4,489,290 | 3.6979 | 3.680 | 3.550 | 3.680 | 3.530 | 3.780 | 1,214,000 | 3.6979 | -2.39% |
| 2025-12-10 | 0 | 3.770 | 3.700 | 3.820 | 3.680 | 3.820 | 63,000 | 239,060 | 3.7946 | 3.770 | 3.700 | 3.820 | 3.680 | 3.820 | 63,000 | 3.7946 | -1.31% |
| 2025-12-09 | 0 | 3.820 | 3.700 | 3.820 | 3.610 | 3.830 | 44,000 | 166,060 | 3.7741 | 3.820 | 3.700 | 3.820 | 3.610 | 3.830 | 44,000 | 3.7741 | -0.26% |
| 2025-12-08 | 0 | 3.830 | 3.670 | 3.830 | 3.600 | 3.830 | 156,000 | 589,990 | 3.7820 | 3.830 | 3.670 | 3.830 | 3.600 | 3.830 | 156,000 | 3.7820 | 1.86% |
| 2025-12-05 | 0 | 3.760 | 3.690 | 3.760 | 3.690 | 3.760 | 57,000 | 212,020 | 3.7196 | 3.760 | 3.690 | 3.760 | 3.690 | 3.760 | 57,000 | 3.7196 | 3.30% |
| 2025-12-04 | 0 | 3.640 | 3.550 | 3.740 | 3.430 | 3.740 | 58,000 | 212,520 | 3.6641 | 3.640 | 3.550 | 3.740 | 3.430 | 3.740 | 58,000 | 3.6641 | 0.00% |
| 2025-12-03 | 0 | 3.640 | 3.640 | 3.680 | 3.330 | 3.800 | 95,000 | 351,120 | 3.6960 | 3.640 | 3.640 | 3.680 | 3.330 | 3.800 | 95,000 | 3.6960 | 0.00% |
| 2025-12-02 | 0 | 3.640 | 3.550 | 3.600 | 3.520 | 3.840 | 68,000 | 249,290 | 3.6660 | 3.640 | 3.550 | 3.600 | 3.520 | 3.840 | 68,000 | 3.6660 | -0.55% |
| 2025-12-01 | 0 | 3.660 | 3.660 | 3.670 | 3.500 | 3.690 | 32,000 | 114,400 | 3.5750 | 3.660 | 3.660 | 3.670 | 3.500 | 3.690 | 32,000 | 3.5750 | -0.81% |
| 2025-11-28 | 0 | 3.690 | 3.400 | 3.690 | - | - | 0 | 0 | - | 3.690 | 3.400 | 3.690 | - | - | 0 | - | -0.27% |
| 2025-11-27 | 0 | 3.700 | 3.400 | 3.770 | 3.540 | 3.790 | 9,000 | 33,030 | 3.6700 | 3.700 | 3.400 | 3.770 | 3.540 | 3.790 | 9,000 | 3.6700 | 0.00% |
| 2025-11-26 | 0 | 3.700 | 3.440 | 3.700 | 3.560 | 3.900 | 30,000 | 111,540 | 3.7180 | 3.700 | 3.440 | 3.700 | 3.560 | 3.900 | 30,000 | 3.7180 | -1.07% |
| 2025-11-25 | 0 | 3.740 | 3.450 | 3.740 | 3.390 | 3.740 | 69,000 | 246,720 | 3.5757 | 3.740 | 3.450 | 3.740 | 3.390 | 3.740 | 69,000 | 3.5757 | 7.78% |
| 2025-11-24 | 0 | 3.470 | 3.470 | 3.720 | 3.310 | 3.570 | 44,000 | 154,760 | 3.5173 | 3.470 | 3.470 | 3.720 | 3.310 | 3.570 | 44,000 | 3.5173 | -2.53% |
| 2025-11-21 | 0 | 3.560 | 3.450 | 3.560 | 3.330 | 3.600 | 50,000 | 173,090 | 3.4618 | 3.560 | 3.450 | 3.560 | 3.330 | 3.600 | 50,000 | 3.4618 | 2.89% |
| 2025-11-20 | 0 | 3.460 | 3.370 | 3.450 | 3.340 | 3.510 | 178,000 | 610,810 | 3.4315 | 3.460 | 3.370 | 3.450 | 3.340 | 3.510 | 178,000 | 3.4315 | -1.14% |
| 2025-11-19 | 0 | 3.500 | 3.450 | 3.540 | 3.450 | 3.650 | 75,000 | 262,430 | 3.4991 | 3.500 | 3.450 | 3.540 | 3.450 | 3.650 | 75,000 | 3.4991 | 0.00% |
| 2025-11-18 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.580 | 111,000 | 388,700 | 3.5018 | 3.500 | 3.500 | 3.550 | 3.450 | 3.580 | 111,000 | 3.5018 | -2.23% |
| 2025-11-17 | 0 | 3.580 | 3.560 | 3.640 | 3.530 | 3.710 | 102,000 | 364,580 | 3.5743 | 3.580 | 3.560 | 3.640 | 3.530 | 3.710 | 102,000 | 3.5743 | -0.28% |
| 2025-11-14 | 0 | 3.590 | 3.540 | 3.610 | 3.530 | 3.820 | 198,000 | 708,740 | 3.5795 | 3.590 | 3.540 | 3.610 | 3.530 | 3.820 | 198,000 | 3.5795 | -3.23% |
| 2025-11-13 | 0 | 3.710 | 3.610 | 3.690 | 3.520 | 3.870 | 493,000 | 1,815,820 | 3.6832 | 3.710 | 3.610 | 3.690 | 3.520 | 3.870 | 493,000 | 3.6832 | -1.33% |
| 2025-11-12 | 0 | 3.760 | 3.750 | 3.780 | 3.720 | 3.890 | 58,000 | 218,920 | 3.7745 | 3.760 | 3.750 | 3.780 | 3.720 | 3.890 | 58,000 | 3.7745 | -2.59% |
| 2025-11-11 | 0 | 3.860 | 3.810 | 3.920 | 3.830 | 3.900 | 63,000 | 241,780 | 3.8378 | 3.860 | 3.810 | 3.920 | 3.830 | 3.900 | 63,000 | 3.8378 | -2.28% |
| 2025-11-10 | 0 | 3.950 | 3.950 | 3.990 | 3.950 | 4.030 | 99,000 | 396,210 | 4.0021 | 3.950 | 3.950 | 3.990 | 3.950 | 4.030 | 99,000 | 4.0021 | -1.00% |
| 2025-11-07 | 0 | 3.990 | 4.000 | 4.020 | 3.900 | 4.060 | 325,000 | 1,290,600 | 3.9711 | 3.990 | 4.000 | 4.020 | 3.900 | 4.060 | 325,000 | 3.9711 | -1.48% |
| 2025-11-06 | 0 | 4.050 | 3.950 | 4.040 | 3.640 | 4.130 | 555,000 | 2,181,600 | 3.9308 | 4.050 | 3.950 | 4.040 | 3.640 | 4.130 | 555,000 | 3.9308 | 10.35% |
| 2025-11-05 | 0 | 3.670 | 3.630 | 3.680 | 3.530 | 3.900 | 530,000 | 1,952,520 | 3.6840 | 3.670 | 3.630 | 3.680 | 3.530 | 3.900 | 530,000 | 3.6840 | 2.80% |
| 2025-11-04 | 0 | 3.570 | 3.520 | 3.590 | 3.510 | 3.630 | 72,000 | 257,170 | 3.5718 | 3.570 | 3.520 | 3.590 | 3.510 | 3.630 | 72,000 | 3.5718 | -0.83% |
| 2025-11-03 | 0 | 3.600 | 3.470 | 3.560 | 3.400 | 3.660 | 164,000 | 578,650 | 3.5284 | 3.600 | 3.470 | 3.560 | 3.400 | 3.660 | 164,000 | 3.5284 | 1.41% |
| 2025-10-31 | 0 | 3.550 | 3.550 | 3.570 | 3.320 | 3.550 | 141,000 | 491,010 | 3.4823 | 3.550 | 3.550 | 3.570 | 3.320 | 3.550 | 141,000 | 3.4823 | 5.65% |
| 2025-10-30 | 0 | 3.360 | 3.350 | 3.380 | 3.300 | 3.420 | 346,000 | 1,163,480 | 3.3627 | 3.360 | 3.350 | 3.380 | 3.300 | 3.420 | 346,000 | 3.3627 | -1.47% |
| 2025-10-28 | 0 | 3.410 | 3.410 | 3.420 | 3.400 | 3.580 | 287,000 | 993,050 | 3.4601 | 3.410 | 3.410 | 3.420 | 3.400 | 3.580 | 287,000 | 3.4601 | -2.29% |
| 2025-10-27 | 0 | 3.490 | 3.490 | 3.510 | 3.480 | 3.630 | 401,000 | 1,423,560 | 3.5500 | 3.490 | 3.490 | 3.510 | 3.480 | 3.630 | 401,000 | 3.5500 | -3.59% |
| 2025-10-24 | 0 | 3.620 | 3.600 | 3.620 | 3.520 | 3.710 | 370,000 | 1,347,540 | 3.6420 | 3.620 | 3.600 | 3.620 | 3.520 | 3.710 | 370,000 | 3.6420 | 1.97% |
| 2025-10-23 | 0 | 3.550 | 3.550 | 3.580 | 3.550 | 3.810 | 285,000 | 1,042,090 | 3.6565 | 3.550 | 3.550 | 3.580 | 3.550 | 3.810 | 285,000 | 3.6565 | -7.31% |
| 2025-10-22 | 0 | 3.830 | 3.740 | 3.830 | 3.490 | 3.880 | 9,815,000 | 35,973,020 | 3.6651 | 3.830 | 3.740 | 3.830 | 3.490 | 3.880 | 9,815,000 | 3.6651 | 3.23% |
| 2025-10-21 | 0 | 3.710 | 3.710 | 3.730 | 3.680 | 4.070 | 3,124,000 | 12,154,820 | 3.8908 | 3.710 | 3.710 | 3.730 | 3.680 | 4.070 | 3,124,000 | 3.8908 | -7.02% |
| 2025-10-20 | 0 | 3.990 | 3.990 | 4.030 | 3.970 | 4.220 | 6,149,000 | 24,923,160 | 4.0532 | 3.990 | 3.990 | 4.030 | 3.970 | 4.220 | 6,149,000 | 4.0532 | -1.48% |
| 2025-10-17 | 0 | 4.050 | 4.030 | 4.050 | 4.000 | 4.430 | 8,433,000 | 35,299,620 | 4.1859 | 4.050 | 4.030 | 4.050 | 4.000 | 4.430 | 8,433,000 | 4.1859 | -1.22% |
| 2025-10-16 | 0 | 4.100 | 4.060 | 4.110 | 3.900 | 4.170 | 10,099,000 | 40,827,410 | 4.0427 | 4.100 | 4.060 | 4.110 | 3.900 | 4.170 | 10,099,000 | 4.0427 | 1.23% |
| 2025-10-15 | 0 | 4.050 | 4.040 | 4.050 | 3.870 | 4.120 | 10,170,000 | 40,385,100 | 3.9710 | 4.050 | 4.040 | 4.050 | 3.870 | 4.120 | 10,170,000 | 3.9710 | 4.11% |
| 2025-10-14 | 0 | 3.890 | 3.870 | 3.900 | 3.720 | 4.140 | 9,964,000 | 38,312,680 | 3.8451 | 3.890 | 3.870 | 3.900 | 3.720 | 4.140 | 9,964,000 | 3.8451 | -2.51% |
| 2025-10-13 | 0 | 3.990 | 3.970 | 3.990 | 3.940 | 4.510 | 10,396,616 | 44,740,436 | 4.3034 | 3.990 | 3.970 | 3.990 | 3.940 | 4.510 | 10,396,616 | 4.3034 | -12.31% |
| 2025-10-10 | 0 | 4.550 | 4.550 | 4.620 | 4.400 | 4.850 | 11,613,000 | 54,490,310 | 4.6922 | 4.550 | 4.550 | 4.620 | 4.400 | 4.850 | 11,613,000 | 4.6922 | -6.19% |
| 2025-10-09 | 0 | 4.850 | 4.810 | 4.850 | 4.720 | 5.000 | 13,654,000 | 66,230,240 | 4.8506 | 4.850 | 4.810 | 4.850 | 4.720 | 5.000 | 13,654,000 | 4.8506 | 0.00% |
| 2025-10-08 | 0 | 4.850 | 4.850 | 4.890 | 4.680 | 5.050 | 12,724,000 | 61,776,220 | 4.8551 | 4.850 | 4.850 | 4.890 | 4.680 | 5.050 | 12,724,000 | 4.8551 | 0.62% |
| 2025-10-06 | 0 | 4.820 | 4.800 | 4.820 | 4.560 | 5.020 | 10,726,000 | 51,416,790 | 4.7937 | 4.820 | 4.800 | 4.820 | 4.560 | 5.020 | 10,726,000 | 4.7937 | -3.41% |
| 2025-10-03 | 0 | 4.990 | 4.990 | 5.020 | 4.760 | 5.130 | 11,591,000 | 56,659,570 | 4.8882 | 4.990 | 4.990 | 5.020 | 4.760 | 5.130 | 11,591,000 | 4.8882 | 2.04% |
| 2025-10-02 | 0 | 4.890 | 4.870 | 4.890 | 4.720 | 5.000 | 11,339,000 | 54,905,860 | 4.8422 | 4.890 | 4.870 | 4.890 | 4.720 | 5.000 | 11,339,000 | 4.8422 | 3.38% |
| 2025-09-30 | 0 | 4.730 | 4.720 | 4.730 | 4.700 | 5.430 | 12,461,000 | 62,518,740 | 5.0172 | 4.730 | 4.720 | 4.730 | 4.700 | 5.430 | 12,461,000 | 5.0172 | -9.56% |
| 2025-09-29 | 0 | 5.230 | 5.230 | 5.240 | 4.650 | 5.250 | 12,922,000 | 61,909,760 | 4.7910 | 5.230 | 5.230 | 5.240 | 4.650 | 5.250 | 12,922,000 | 4.7910 | 10.57% |
| 2025-09-26 | 0 | 4.730 | 4.660 | 4.740 | 4.360 | 5.030 | 10,200,000 | 47,428,380 | 4.6498 | 4.730 | 4.660 | 4.740 | 4.360 | 5.030 | 10,200,000 | 4.6498 | -7.07% |
| 2025-09-25 | 0 | 5.090 | 5.090 | 5.140 | 4.990 | 5.690 | 10,792,000 | 57,428,490 | 5.3214 | 5.090 | 5.090 | 5.140 | 4.990 | 5.690 | 10,792,000 | 5.3214 | -3.23% |
| 2025-09-24 | 0 | 5.260 | 5.260 | 5.270 | 4.940 | 5.400 | 10,185,000 | 52,315,040 | 5.1365 | 5.260 | 5.260 | 5.270 | 4.940 | 5.400 | 10,185,000 | 5.1365 | 6.48% |
| 2025-09-23 | 0 | 4.940 | 4.940 | 4.990 | 4.450 | 5.050 | 10,393,000 | 48,412,300 | 4.6582 | 4.940 | 4.940 | 4.990 | 4.450 | 5.050 | 10,393,000 | 4.6582 | 6.01% |
| 2025-09-22 | 0 | 4.660 | 4.540 | 4.660 | 4.360 | 4.660 | 10,109,000 | 45,773,775 | 4.5280 | 4.660 | 4.540 | 4.660 | 4.360 | 4.660 | 10,109,000 | 4.5280 | 1.75% |
| 2025-09-19 | 0 | 4.580 | 4.480 | 4.580 | 4.360 | 4.670 | 10,109,000 | 45,879,790 | 4.5385 | 4.580 | 4.480 | 4.580 | 4.360 | 4.670 | 10,109,000 | 4.5385 | 3.62% |
| 2025-09-18 | 0 | 4.420 | 4.380 | 4.420 | 4.260 | 4.630 | 9,807,000 | 43,271,380 | 4.4123 | 4.420 | 4.380 | 4.420 | 4.260 | 4.630 | 9,807,000 | 4.4123 | -1.56% |
| 2025-09-17 | 0 | 4.490 | 4.490 | 4.500 | 4.250 | 4.670 | 9,189,000 | 41,237,570 | 4.4877 | 4.490 | 4.490 | 4.500 | 4.250 | 4.670 | 9,189,000 | 4.4877 | 6.65% |
| 2025-09-16 | 0 | 4.210 | 4.210 | 4.220 | 3.500 | 4.250 | 9,182,000 | 35,796,780 | 3.8986 | 4.210 | 4.210 | 4.220 | 3.500 | 4.250 | 9,182,000 | 3.8986 | 14.71% |
| 2025-09-15 | 0 | 3.670 | 3.270 | 3.670 | 3.680 | 3.680 | 26,000 | 95,680 | 3.6800 | 3.670 | 3.270 | 3.670 | 3.680 | 3.680 | 26,000 | 3.6800 | -1.08% |
| 2025-09-12 | 0 | 3.710 | 3.640 | 3.710 | 3.610 | 3.770 | 29,000 | 106,630 | 3.6769 | 3.710 | 3.640 | 3.710 | 3.610 | 3.770 | 29,000 | 3.6769 | -1.59% |
| 2025-09-11 | 0 | 3.770 | 3.650 | 3.770 | 3.700 | 3.780 | 7,000 | 26,050 | 3.7214 | 3.770 | 3.650 | 3.770 | 3.700 | 3.780 | 7,000 | 3.7214 | 1.89% |
| 2025-09-10 | 0 | 3.700 | 3.620 | 3.730 | 3.600 | 3.900 | 65,000 | 240,750 | 3.7038 | 3.700 | 3.620 | 3.730 | 3.600 | 3.900 | 65,000 | 3.7038 | -4.88% |
| 2025-09-09 | 0 | 3.890 | 3.780 | 3.890 | 3.780 | 3.890 | 7,000 | 26,750 | 3.8214 | 3.890 | 3.780 | 3.890 | 3.780 | 3.890 | 7,000 | 3.8214 | 0.00% |
| 2025-09-08 | 0 | 3.890 | 3.770 | 3.890 | 3.650 | 3.950 | 69,000 | 267,850 | 3.8819 | 3.890 | 3.770 | 3.890 | 3.650 | 3.950 | 69,000 | 3.8819 | 0.52% |
| 2025-09-05 | 0 | 3.870 | 3.810 | 3.860 | 3.800 | 3.920 | 10,000 | 38,230 | 3.8230 | 3.870 | 3.810 | 3.860 | 3.800 | 3.920 | 10,000 | 3.8230 | -0.51% |
| 2025-09-04 | 0 | 3.890 | 3.790 | 3.880 | 3.820 | 3.910 | 3,000 | 11,640 | 3.8800 | 3.890 | 3.790 | 3.880 | 3.820 | 3.910 | 3,000 | 3.8800 | 0.00% |
| 2025-09-03 | 0 | 3.890 | 3.830 | 3.890 | 3.710 | 4.050 | 2,079,000 | 7,867,760 | 3.7844 | 3.890 | 3.830 | 3.890 | 3.710 | 4.050 | 2,079,000 | 3.7844 | -1.02% |
| 2025-09-02 | 0 | 3.930 | 3.870 | 3.920 | 3.780 | 3.990 | 45,000 | 174,230 | 3.8718 | 3.930 | 3.870 | 3.920 | 3.780 | 3.990 | 45,000 | 3.8718 | -1.26% |
| 2025-09-01 | 0 | 3.980 | 3.870 | 3.980 | 3.850 | 4.080 | 28,000 | 110,400 | 3.9429 | 3.980 | 3.870 | 3.980 | 3.850 | 4.080 | 28,000 | 3.9429 | 0.76% |
| 2025-08-29 | 0 | 3.950 | 3.800 | 3.970 | 3.780 | 4.070 | 1,435,000 | 5,603,110 | 3.9046 | 3.950 | 3.800 | 3.970 | 3.780 | 4.070 | 1,435,000 | 3.9046 | -1.99% |
| 2025-08-28 | 0 | 4.030 | 3.830 | 4.020 | 3.650 | 4.200 | 1,930,000 | 7,186,120 | 3.7234 | 4.030 | 3.830 | 4.020 | 3.650 | 4.200 | 1,930,000 | 3.7234 | 1.51% |
| 2025-08-27 | 0 | 3.970 | 3.660 | 3.970 | 3.860 | 4.100 | 15,000 | 59,730 | 3.9820 | 3.970 | 3.660 | 3.970 | 3.860 | 4.100 | 15,000 | 3.9820 | 0.51% |
| 2025-08-26 | 0 | 3.950 | 3.890 | 3.970 | 3.890 | 4.250 | 15,000 | 59,770 | 3.9847 | 3.950 | 3.890 | 3.970 | 3.890 | 4.250 | 15,000 | 3.9847 | -0.25% |
| 2025-08-25 | 0 | 3.960 | 3.860 | 3.960 | 3.780 | 3.980 | 65,000 | 252,100 | 3.8785 | 3.960 | 3.860 | 3.960 | 3.780 | 3.980 | 65,000 | 3.8785 | -0.50% |
| 2025-08-22 | 0 | 3.980 | 3.980 | 4.130 | 3.960 | 4.080 | 224,000 | 892,800 | 3.9857 | 3.980 | 3.980 | 4.130 | 3.960 | 4.080 | 224,000 | 3.9857 | -4.10% |
| 2025-08-21 | 0 | 4.150 | 3.910 | 4.160 | 4.100 | 4.200 | 150,000 | 622,740 | 4.1516 | 4.150 | 3.910 | 4.160 | 4.100 | 4.200 | 150,000 | 4.1516 | 0.48% |
| 2025-08-20 | 0 | 4.130 | 4.030 | 4.130 | 4.000 | 4.380 | 53,000 | 215,710 | 4.0700 | 4.130 | 4.030 | 4.130 | 4.000 | 4.380 | 53,000 | 4.0700 | -2.13% |
| 2025-08-19 | 0 | 4.220 | 3.970 | 4.220 | 3.780 | 4.260 | 198,000 | 781,190 | 3.9454 | 4.220 | 3.970 | 4.220 | 3.780 | 4.260 | 198,000 | 3.9454 | 5.50% |
| 2025-08-18 | 0 | 4.000 | 3.940 | 4.110 | 4.000 | 4.500 | 72,000 | 301,560 | 4.1883 | 4.000 | 3.940 | 4.110 | 4.000 | 4.500 | 72,000 | 4.1883 | -6.10% |
| 2025-08-15 | 0 | 4.260 | 4.180 | 4.260 | 4.100 | 4.460 | 89,000 | 375,080 | 4.2144 | 4.260 | 4.180 | 4.260 | 4.100 | 4.460 | 89,000 | 4.2144 | 1.43% |
| 2025-08-14 | 0 | 4.200 | 4.200 | 4.230 | 4.200 | 4.390 | 153,000 | 655,340 | 4.2833 | 4.200 | 4.200 | 4.230 | 4.200 | 4.390 | 153,000 | 4.2833 | -8.10% |
| 2025-08-13 | 0 | 4.570 | 4.460 | 4.570 | 4.240 | 4.900 | 529,000 | 2,349,840 | 4.4420 | 4.570 | 4.460 | 4.570 | 4.240 | 4.900 | 529,000 | 4.4420 | -1.72% |
| 2025-08-12 | 0 | 4.650 | 4.650 | 4.780 | 4.500 | 4.800 | 359,000 | 1,679,420 | 4.6781 | 4.650 | 4.650 | 4.780 | 4.500 | 4.800 | 359,000 | 4.6781 | 1.31% |
| 2025-08-11 | 0 | 4.590 | 4.470 | 4.590 | 4.370 | 4.800 | 327,000 | 1,485,620 | 4.5432 | 4.590 | 4.470 | 4.590 | 4.370 | 4.800 | 327,000 | 4.5432 | 2.91% |
| 2025-08-08 | 0 | 4.460 | 4.380 | 4.460 | 3.990 | 4.500 | 1,695,000 | 6,991,070 | 4.1245 | 4.460 | 4.380 | 4.460 | 3.990 | 4.500 | 1,695,000 | 4.1245 | 12.06% |
| 2025-08-07 | 0 | 3.980 | 3.900 | 3.980 | 3.800 | 3.980 | 82,000 | 318,440 | 3.8834 | 3.980 | 3.900 | 3.980 | 3.800 | 3.980 | 82,000 | 3.8834 | 1.27% |
| 2025-08-06 | 0 | 3.930 | 3.930 | 4.010 | 3.880 | 4.040 | 156,000 | 609,560 | 3.9074 | 3.930 | 3.930 | 4.010 | 3.880 | 4.040 | 156,000 | 3.9074 | 0.26% |
| 2025-08-05 | 0 | 3.920 | 3.890 | 3.920 | 3.780 | 3.950 | 310,000 | 1,181,970 | 3.8128 | 3.920 | 3.890 | 3.920 | 3.780 | 3.950 | 310,000 | 3.8128 | 1.03% |
| 2025-08-04 | 0 | 3.880 | 3.880 | 3.950 | 3.880 | 4.150 | 101,000 | 395,760 | 3.9184 | 3.880 | 3.880 | 3.950 | 3.880 | 4.150 | 101,000 | 3.9184 | -3.24% |
| 2025-08-01 | 0 | 4.010 | 3.810 | 4.010 | 3.810 | 4.010 | 138,000 | 535,430 | 3.8799 | 4.010 | 3.810 | 4.010 | 3.810 | 4.010 | 138,000 | 3.8799 | 0.50% |
| 2025-07-31 | 0 | 3.990 | 3.900 | 3.970 | 3.900 | 4.010 | 59,000 | 230,680 | 3.9098 | 3.990 | 3.900 | 3.970 | 3.900 | 4.010 | 59,000 | 3.9098 | 1.53% |
| 2025-07-30 | 0 | 3.930 | 3.920 | 4.040 | 3.910 | 4.190 | 551,000 | 2,212,770 | 4.0159 | 3.930 | 3.920 | 4.040 | 3.910 | 4.190 | 551,000 | 4.0159 | -2.24% |
| 2025-07-29 | 0 | 4.020 | 4.020 | 4.100 | 3.990 | 4.190 | 59,000 | 240,590 | 4.0778 | 4.020 | 4.020 | 4.100 | 3.990 | 4.190 | 59,000 | 4.0778 | -1.23% |
| 2025-07-28 | 0 | 4.070 | 4.070 | 4.210 | 4.030 | 4.250 | 348,000 | 1,437,280 | 4.1301 | 4.070 | 4.070 | 4.210 | 4.030 | 4.250 | 348,000 | 4.1301 | -1.93% |
| 2025-07-25 | 0 | 4.150 | 4.050 | 4.170 | 3.830 | 4.290 | 338,000 | 1,344,430 | 3.9776 | 4.150 | 4.050 | 4.170 | 3.830 | 4.290 | 338,000 | 3.9776 | 1.47% |
| 2025-07-24 | 0 | 4.090 | 3.960 | 4.090 | 3.700 | 4.200 | 329,000 | 1,284,850 | 3.9053 | 4.090 | 3.960 | 4.090 | 3.700 | 4.200 | 329,000 | 3.9053 | 4.07% |
| 2025-07-23 | 0 | 3.930 | 3.930 | 3.940 | 3.900 | 4.510 | 667,000 | 2,681,050 | 4.0196 | 3.930 | 3.930 | 3.940 | 3.900 | 4.510 | 667,000 | 4.0196 | -8.60% |
| 2025-07-22 | 0 | 4.300 | 4.300 | 4.600 | 4.300 | 4.740 | 193,000 | 852,030 | 4.4147 | 4.300 | 4.300 | 4.600 | 4.300 | 4.740 | 193,000 | 4.4147 | -6.52% |
| 2025-07-21 | 0 | 4.600 | 4.600 | 4.800 | 4.500 | 4.950 | 679,000 | 3,270,680 | 4.8169 | 4.600 | 4.600 | 4.800 | 4.500 | 4.950 | 679,000 | 4.8169 | -8.00% |
| 2025-07-18 | 0 | 5.000 | 4.980 | 5.000 | 4.750 | 5.000 | 2,059,000 | 10,125,550 | 4.9177 | 5.000 | 4.980 | 5.000 | 4.750 | 5.000 | 2,059,000 | 4.9177 | 0.00% |
| 2025-07-17 | 0 | 5.000 | 4.980 | 5.000 | 4.600 | 5.000 | 1,286,000 | 6,338,960 | 4.9292 | 5.000 | 4.980 | 5.000 | 4.600 | 5.000 | 1,286,000 | 4.9292 | -0.20% |
| 2025-07-16 | 0 | 5.010 | 4.950 | 5.010 | 3.930 | 5.100 | 1,698,000 | 7,905,580 | 4.6558 | 5.010 | 4.950 | 5.010 | 3.930 | 5.100 | 1,698,000 | 4.6558 | 13.35% |
| 2025-07-15 | 0 | 4.420 | 4.400 | 4.420 | 3.700 | 4.500 | 784,000 | 3,263,990 | 4.1633 | 4.420 | 4.400 | 4.420 | 3.700 | 4.500 | 784,000 | 4.1633 | 5.24% |
| 2025-07-14 | 0 | 4.200 | 4.200 | 4.290 | 3.480 | 4.200 | 1,019,000 | 3,760,550 | 3.6904 | 4.200 | 4.200 | 4.290 | 3.480 | 4.200 | 1,019,000 | 3.6904 | 11.41% |
| 2025-07-11 | 0 | 3.770 | 3.770 | 3.880 | 3.770 | 4.560 | 949,000 | 3,702,180 | 3.9011 | 3.770 | 3.770 | 3.880 | 3.770 | 4.560 | 949,000 | 3.9011 | -17.32% |
| 2025-07-10 | 0 | 4.560 | 4.560 | 4.570 | 3.600 | 4.570 | 778,000 | 3,092,720 | 3.9752 | 4.560 | 4.560 | 4.570 | 3.600 | 4.570 | 778,000 | 3.9752 | 23.24% |
| 2025-07-09 | 0 | 3.700 | 3.690 | 3.700 | 3.330 | 3.780 | 175,000 | 637,970 | 3.6455 | 3.700 | 3.690 | 3.700 | 3.330 | 3.780 | 175,000 | 3.6455 | 1.09% |
| 2025-07-08 | 0 | 3.660 | 3.600 | 3.660 | 3.150 | 3.660 | 51,000 | 176,220 | 3.4553 | 3.660 | 3.600 | 3.660 | 3.150 | 3.660 | 51,000 | 3.4553 | 7.02% |
| 2025-07-07 | 0 | 3.420 | 3.420 | 3.570 | 3.350 | 3.650 | 301,000 | 1,043,000 | 3.4651 | 3.420 | 3.420 | 3.570 | 3.350 | 3.650 | 301,000 | 3.4651 | -2.01% |
| 2025-07-04 | 0 | 3.490 | 3.490 | 3.500 | 3.140 | 3.600 | 141,000 | 471,220 | 3.3420 | 3.490 | 3.490 | 3.500 | 3.140 | 3.600 | 141,000 | 3.3420 | 5.76% |
| 2025-07-03 | 0 | 3.300 | 3.250 | 3.290 | 3.000 | 3.300 | 221,000 | 697,210 | 3.1548 | 3.300 | 3.250 | 3.290 | 3.000 | 3.300 | 221,000 | 3.1548 | 10.74% |
| 2025-07-02 | 0 | 2.980 | 2.960 | 2.980 | 2.900 | 2.990 | 189,000 | 551,410 | 2.9175 | 2.980 | 2.960 | 2.980 | 2.900 | 2.990 | 189,000 | 2.9175 | 0.34% |
| 2025-06-30 | 0 | 2.970 | 2.760 | 2.990 | 2.710 | 2.980 | 266,000 | 745,000 | 2.8008 | 2.970 | 2.760 | 2.990 | 2.710 | 2.980 | 266,000 | 2.8008 | 11.24% |
| 2025-06-27 | 0 | 2.670 | 2.620 | 2.670 | 2.580 | 2.700 | 113,000 | 295,740 | 2.6172 | 2.670 | 2.620 | 2.670 | 2.580 | 2.700 | 113,000 | 2.6172 | 3.49% |
| 2025-06-26 | 0 | 2.580 | 2.450 | 2.680 | 2.000 | 2.930 | 732,000 | 1,774,290 | 2.4239 | 2.580 | 2.450 | 2.680 | 2.000 | 2.930 | 732,000 | 2.4239 | -9.47% |
| 2025-06-25 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 3.440 | 112,000 | 337,810 | 3.0162 | 2.850 | 2.850 | 2.900 | 2.850 | 3.440 | 112,000 | 3.0162 | -12.58% |
| 2025-06-24 | 0 | 3.260 | 3.200 | 3.430 | 3.240 | 3.600 | 40,000 | 132,610 | 3.3153 | 3.260 | 3.200 | 3.430 | 3.240 | 3.600 | 40,000 | 3.3153 | -3.83% |
| 2025-06-23 | 0 | 3.390 | 3.390 | 3.400 | 3.190 | 3.500 | 44,000 | 144,380 | 3.2814 | 3.390 | 3.390 | 3.400 | 3.190 | 3.500 | 44,000 | 3.2814 | 0.89% |
| 2025-06-20 | 0 | 3.360 | 3.180 | 3.360 | 3.100 | 3.580 | 65,100 | 225,843 | 3.4692 | 3.360 | 3.180 | 3.360 | 3.100 | 3.580 | 65,100 | 3.4692 | -5.35% |
| 2025-06-19 | 0 | 3.550 | 3.480 | 3.540 | 3.470 | 3.770 | 96,000 | 341,330 | 3.5555 | 3.550 | 3.480 | 3.540 | 3.470 | 3.770 | 96,000 | 3.5555 | -4.05% |
| 2025-06-18 | 0 | 3.700 | 3.620 | 3.760 | 3.600 | 3.800 | 82,000 | 300,070 | 3.6594 | 3.700 | 3.620 | 3.760 | 3.600 | 3.800 | 82,000 | 3.6594 | -5.13% |
| 2025-06-17 | 0 | 3.900 | 3.700 | 3.900 | 3.890 | 3.960 | 13,000 | 50,930 | 3.9177 | 3.900 | 3.700 | 3.900 | 3.890 | 3.960 | 13,000 | 3.9177 | -1.27% |
| 2025-06-16 | 0 | 3.950 | 3.810 | 3.950 | 3.890 | 3.980 | 147,000 | 576,660 | 3.9229 | 3.950 | 3.810 | 3.950 | 3.890 | 3.980 | 147,000 | 3.9229 | 0.25% |
| 2025-06-13 | 0 | 3.940 | 3.800 | 3.940 | 3.800 | 3.970 | 52,000 | 200,050 | 3.8471 | 3.940 | 3.800 | 3.940 | 3.800 | 3.970 | 52,000 | 3.8471 | 1.03% |
| 2025-06-12 | 0 | 3.900 | 3.890 | 3.910 | 3.800 | 4.000 | 186,000 | 719,810 | 3.8699 | 3.900 | 3.890 | 3.910 | 3.800 | 4.000 | 186,000 | 3.8699 | 1.56% |
| 2025-06-11 | 0 | 3.840 | 3.780 | 3.860 | 3.750 | 3.850 | 357,000 | 1,339,320 | 3.7516 | 3.840 | 3.780 | 3.860 | 3.750 | 3.850 | 357,000 | 3.7516 | -1.03% |
| 2025-06-10 | 0 | 3.880 | 3.690 | 3.880 | 3.530 | 3.880 | 498,000 | 1,851,200 | 3.7173 | 3.880 | 3.690 | 3.880 | 3.530 | 3.880 | 498,000 | 3.7173 | 0.00% |
| 2025-06-09 | 0 | 3.880 | 3.860 | 3.950 | 3.330 | 3.980 | 186,000 | 711,860 | 3.8272 | 3.880 | 3.860 | 3.950 | 3.330 | 3.980 | 186,000 | 3.8272 | 4.02% |
| 2025-06-06 | 0 | 3.730 | 3.720 | 3.750 | 3.340 | 3.730 | 317,000 | 1,138,250 | 3.5907 | 3.730 | 3.720 | 3.750 | 3.340 | 3.730 | 317,000 | 3.5907 | 5.97% |
| 2025-06-05 | 0 | 3.520 | 3.520 | 3.550 | 3.310 | 3.520 | 173,000 | 602,160 | 3.4807 | 3.520 | 3.520 | 3.550 | 3.310 | 3.520 | 173,000 | 3.4807 | -3.30% |
| 2025-06-04 | 0 | 3.640 | 3.610 | 3.650 | 3.600 | 3.790 | 117,000 | 436,220 | 3.7284 | 3.640 | 3.610 | 3.650 | 3.600 | 3.790 | 117,000 | 3.7284 | -1.62% |
| 2025-06-03 | 0 | 3.700 | 3.600 | 3.730 | 3.210 | 3.740 | 293,000 | 1,032,860 | 3.5251 | 3.700 | 3.600 | 3.730 | 3.210 | 3.740 | 293,000 | 3.5251 | 5.71% |
| 2025-06-02 | 0 | 3.500 | 3.170 | 3.500 | 3.000 | 3.500 | 325,000 | 1,054,490 | 3.2446 | 3.500 | 3.170 | 3.500 | 3.000 | 3.500 | 325,000 | 3.2446 | 7.69% |
| 2025-05-30 | 0 | 3.250 | 3.080 | 3.250 | 2.900 | 3.300 | 666,000 | 2,074,520 | 3.1149 | 3.250 | 3.080 | 3.250 | 2.900 | 3.300 | 666,000 | 3.1149 | 1.56% |
| 2025-05-29 | 0 | 3.200 | 3.190 | 3.200 | 2.790 | 3.200 | 530,000 | 1,561,140 | 2.9455 | 3.200 | 3.190 | 3.200 | 2.790 | 3.200 | 530,000 | 2.9455 | 18.52% |
| 2025-05-28 | 0 | 2.700 | 2.590 | 2.700 | 2.440 | 2.700 | 398,000 | 1,021,740 | 2.5672 | 2.700 | 2.590 | 2.700 | 2.440 | 2.700 | 398,000 | 2.5672 | 9.76% |
| 2025-05-27 | 0 | 2.460 | 2.460 | 2.510 | 2.240 | 2.650 | 1,611,000 | 3,893,350 | 2.4167 | 2.460 | 2.460 | 2.510 | 2.240 | 2.650 | 1,611,000 | 2.4167 | -0.81% |
| 2025-05-26 | 0 | 2.480 | 2.410 | 2.480 | 2.190 | 2.570 | 736,000 | 1,716,650 | 2.3324 | 2.480 | 2.410 | 2.480 | 2.190 | 2.570 | 736,000 | 2.3324 | 15.89% |
| 2025-05-23 | 0 | 2.140 | 2.080 | 2.140 | 1.940 | 2.140 | 259,000 | 521,310 | 2.0128 | 2.140 | 2.080 | 2.140 | 1.940 | 2.140 | 259,000 | 2.0128 | 12.04% |
| 2025-05-22 | 0 | 1.910 | 1.900 | 1.910 | 1.780 | 1.910 | 185,000 | 344,220 | 1.8606 | 1.910 | 1.900 | 1.910 | 1.780 | 1.910 | 185,000 | 1.8606 | 7.91% |
| 2025-05-21 | 0 | 1.770 | 1.700 | 1.770 | 1.650 | 1.780 | 216,000 | 373,780 | 1.7305 | 1.770 | 1.700 | 1.770 | 1.650 | 1.780 | 216,000 | 1.7305 | 4.12% |
| 2025-05-20 | 0 | 1.700 | 1.700 | 1.730 | 1.610 | 1.800 | 488,000 | 834,550 | 1.7101 | 1.700 | 1.700 | 1.730 | 1.610 | 1.800 | 488,000 | 1.7101 | 0.00% |
| 2025-05-19 | 0 | 1.700 | 1.690 | 1.740 | 1.250 | 1.900 | 8,259,100 | 12,230,551 | 1.4809 | 1.700 | 1.690 | 1.740 | 1.250 | 1.900 | 8,259,100 | 1.4809 | -15.00% |
| 2025-05-16 | 0 | 2.000 | 1.930 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.930 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 2.000 | 1.970 | 2.000 | 2.000 | 2.000 | 18,000 | 36,000 | 2.0000 | 2.000 | 1.970 | 2.000 | 2.000 | 2.000 | 18,000 | 2.0000 | -0.99% |
| 2025-05-14 | 0 | 2.020 | 1.980 | 2.030 | 1.950 | 2.060 | 317,000 | 639,020 | 2.0158 | 2.020 | 1.980 | 2.030 | 1.950 | 2.060 | 317,000 | 2.0158 | -1.46% |
| 2025-05-13 | 0 | 2.050 | 1.970 | 2.110 | 1.950 | 2.110 | 118,000 | 238,700 | 2.0229 | 2.050 | 1.970 | 2.110 | 1.950 | 2.110 | 118,000 | 2.0229 | 2.50% |
| 2025-05-12 | 0 | 2.000 | 1.950 | 2.150 | 1.930 | 2.000 | 90,000 | 177,000 | 1.9667 | 2.000 | 1.950 | 2.150 | 1.930 | 2.000 | 90,000 | 1.9667 | 3.09% |
| 2025-05-09 | 0 | 1.940 | 1.930 | 2.020 | - | - | 0 | 0 | - | 1.940 | 1.930 | 2.020 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 1.940 | 1.930 | 1.940 | 1.900 | 2.050 | 134,000 | 257,710 | 1.9232 | 1.940 | 1.930 | 1.940 | 1.900 | 2.050 | 134,000 | 1.9232 | -1.52% |
| 2025-05-07 | 0 | 1.970 | 1.930 | 1.980 | 1.930 | 1.970 | 55,000 | 107,620 | 1.9567 | 1.970 | 1.930 | 1.980 | 1.930 | 1.970 | 55,000 | 1.9567 | 0.00% |
| 2025-05-06 | 0 | 1.970 | 1.940 | 1.970 | 1.930 | 2.100 | 341,000 | 675,040 | 1.9796 | 1.970 | 1.940 | 1.970 | 1.930 | 2.100 | 341,000 | 1.9796 | -1.01% |
| 2025-05-02 | 0 | 1.990 | 1.920 | 2.000 | 1.950 | 2.000 | 62,000 | 122,850 | 1.9815 | 1.990 | 1.920 | 2.000 | 1.950 | 2.000 | 62,000 | 1.9815 | -0.50% |
| 2025-04-30 | 0 | 2.000 | 1.980 | 2.080 | 1.950 | 2.040 | 64,000 | 126,920 | 1.9831 | 2.000 | 1.980 | 2.080 | 1.950 | 2.040 | 64,000 | 1.9831 | -0.99% |
| 2025-04-29 | 0 | 2.020 | 1.970 | 2.050 | 1.900 | 2.050 | 598,000 | 1,169,190 | 1.9552 | 2.020 | 1.970 | 2.050 | 1.900 | 2.050 | 598,000 | 1.9552 | 1.00% |
| 2025-04-28 | 0 | 2.000 | 2.000 | 2.050 | 1.950 | 2.070 | 111,000 | 224,030 | 2.0183 | 2.000 | 2.000 | 2.050 | 1.950 | 2.070 | 111,000 | 2.0183 | -2.44% |
| 2025-04-25 | 0 | 2.050 | 2.020 | 2.050 | 2.010 | 2.250 | 259,000 | 532,070 | 2.0543 | 2.050 | 2.020 | 2.050 | 2.010 | 2.250 | 259,000 | 2.0543 | 1.99% |
| 2025-04-24 | 0 | 2.010 | 2.010 | 2.080 | 2.010 | 2.060 | 224,000 | 452,360 | 2.0195 | 2.010 | 2.010 | 2.080 | 2.010 | 2.060 | 224,000 | 2.0195 | -6.51% |
| 2025-04-23 | 0 | 2.150 | 2.110 | 2.150 | 2.050 | 2.150 | 29,000 | 61,170 | 2.1093 | 2.150 | 2.110 | 2.150 | 2.050 | 2.150 | 29,000 | 2.1093 | 4.88% |
| 2025-04-22 | 0 | 2.050 | 2.010 | 2.150 | 2.030 | 2.190 | 353,000 | 737,600 | 2.0895 | 2.050 | 2.010 | 2.150 | 2.030 | 2.190 | 353,000 | 2.0895 | 5.13% |
| 2025-04-17 | 0 | 1.950 | 1.910 | 2.050 | 1.870 | 2.040 | 66,000 | 130,750 | 1.9811 | 1.950 | 1.910 | 2.050 | 1.870 | 2.040 | 66,000 | 1.9811 | 4.28% |
| 2025-04-16 | 0 | 1.870 | 1.860 | 2.000 | 1.790 | 1.980 | 240,000 | 452,310 | 1.8846 | 1.870 | 1.860 | 2.000 | 1.790 | 1.980 | 240,000 | 1.8846 | 0.00% |
| 2025-04-15 | 0 | 1.870 | 1.870 | 1.930 | 1.790 | 2.050 | 354,000 | 674,700 | 1.9059 | 1.870 | 1.870 | 1.930 | 1.790 | 2.050 | 354,000 | 1.9059 | -4.10% |
| 2025-04-14 | 0 | 1.950 | 1.940 | 2.030 | 1.750 | 2.030 | 290,000 | 543,900 | 1.8755 | 1.950 | 1.940 | 2.030 | 1.750 | 2.030 | 290,000 | 1.8755 | 0.00% |
| 2025-04-11 | 0 | 1.950 | 1.900 | 1.980 | 1.880 | 1.960 | 110,000 | 209,820 | 1.9075 | 1.950 | 1.900 | 1.980 | 1.880 | 1.960 | 110,000 | 1.9075 | 2.09% |
| 2025-04-10 | 0 | 1.910 | 1.910 | 1.970 | 1.900 | 2.140 | 1,288,000 | 2,553,730 | 1.9827 | 1.910 | 1.910 | 1.970 | 1.900 | 2.140 | 1,288,000 | 1.9827 | -1.55% |
| 2025-04-09 | 0 | 1.940 | 1.940 | 2.060 | 1.910 | 2.130 | 610,000 | 1,216,310 | 1.9940 | 1.940 | 1.940 | 2.060 | 1.910 | 2.130 | 610,000 | 1.9940 | -2.51% |
| 2025-04-08 | 0 | 1.990 | 1.990 | 2.010 | 1.620 | 2.190 | 252,000 | 486,580 | 1.9309 | 1.990 | 1.990 | 2.010 | 1.620 | 2.190 | 252,000 | 1.9309 | 8.74% |
| 2025-04-07 | 0 | 1.830 | 1.820 | 2.050 | 1.760 | 1.950 | 593,000 | 1,097,320 | 1.8505 | 1.830 | 1.820 | 2.050 | 1.760 | 1.950 | 593,000 | 1.8505 | -7.58% |
| 2025-04-03 | 0 | 1.980 | 1.920 | 2.000 | 1.900 | 1.980 | 246,000 | 476,350 | 1.9364 | 1.980 | 1.920 | 2.000 | 1.900 | 1.980 | 246,000 | 1.9364 | 2.59% |
| 2025-04-02 | 0 | 1.930 | 1.920 | 2.060 | 1.910 | 2.030 | 697,000 | 1,356,150 | 1.9457 | 1.930 | 1.920 | 2.060 | 1.910 | 2.030 | 697,000 | 1.9457 | 1.05% |
| 2025-04-01 | 0 | 1.910 | 1.900 | 1.910 | 1.910 | 2.000 | 304,000 | 592,450 | 1.9488 | 1.910 | 1.900 | 1.910 | 1.910 | 2.000 | 304,000 | 1.9488 | -2.05% |
| 2025-03-31 | 0 | 1.950 | 1.950 | 2.030 | 1.950 | 2.010 | 117,000 | 231,350 | 1.9774 | 1.950 | 1.950 | 2.030 | 1.950 | 2.010 | 117,000 | 1.9774 | -3.94% |
| 2025-03-28 | 0 | 2.030 | 1.980 | 2.030 | 1.980 | 2.040 | 23,000 | 46,590 | 2.0257 | 2.030 | 1.980 | 2.030 | 1.980 | 2.040 | 23,000 | 2.0257 | 1.00% |
| 2025-03-27 | 0 | 2.010 | 1.940 | 2.000 | 1.940 | 2.100 | 246,000 | 488,800 | 1.9870 | 2.010 | 1.940 | 2.000 | 1.940 | 2.100 | 246,000 | 1.9870 | 0.00% |
| 2025-03-26 | 0 | 2.010 | 2.000 | 2.010 | 2.010 | 2.010 | 12,000 | 24,120 | 2.0100 | 2.010 | 2.000 | 2.010 | 2.010 | 2.010 | 12,000 | 2.0100 | 0.00% |
| 2025-03-25 | 0 | 2.010 | 2.020 | 2.110 | 2.000 | 2.160 | 232,000 | 480,730 | 2.0721 | 2.010 | 2.020 | 2.110 | 2.000 | 2.160 | 232,000 | 2.0721 | -6.07% |
| 2025-03-24 | 0 | 2.140 | 2.120 | 2.280 | 2.120 | 2.450 | 287,000 | 624,440 | 2.1757 | 2.140 | 2.120 | 2.280 | 2.120 | 2.450 | 287,000 | 2.1757 | 2.39% |
| 2025-03-21 | 0 | 2.090 | 1.950 | 2.100 | 1.950 | 2.180 | 245,000 | 503,050 | 2.0533 | 2.090 | 1.950 | 2.100 | 1.950 | 2.180 | 245,000 | 2.0533 | 2.96% |
| 2025-03-20 | 0 | 2.030 | 2.040 | 2.270 | 2.030 | 2.210 | 370,000 | 783,400 | 2.1173 | 2.030 | 2.040 | 2.270 | 2.030 | 2.210 | 370,000 | 2.1173 | -7.73% |
| 2025-03-19 | 0 | 2.200 | 2.200 | 2.230 | 2.190 | 2.280 | 183,000 | 410,090 | 2.2409 | 2.200 | 2.200 | 2.230 | 2.190 | 2.280 | 183,000 | 2.2409 | 3.29% |
| 2025-03-18 | 0 | 2.130 | 2.130 | 2.250 | 2.110 | 2.250 | 158,000 | 346,630 | 2.1939 | 2.130 | 2.130 | 2.250 | 2.110 | 2.250 | 158,000 | 2.1939 | 0.95% |
| 2025-03-17 | 0 | 2.110 | 2.100 | 2.190 | 2.100 | 2.200 | 120,000 | 257,910 | 2.1493 | 2.110 | 2.100 | 2.190 | 2.100 | 2.200 | 120,000 | 2.1493 | 1.93% |
| 2025-03-14 | 0 | 2.070 | 2.070 | 2.180 | 2.050 | 2.180 | 158,000 | 339,060 | 2.1459 | 2.070 | 2.070 | 2.180 | 2.050 | 2.180 | 158,000 | 2.1459 | 0.00% |
| 2025-03-13 | 0 | 2.070 | 2.060 | 2.160 | 2.010 | 2.180 | 75,000 | 161,030 | 2.1471 | 2.070 | 2.060 | 2.160 | 2.010 | 2.180 | 75,000 | 2.1471 | 1.97% |
| 2025-03-12 | 0 | 2.030 | 1.990 | 2.130 | 2.030 | 2.150 | 53,000 | 110,540 | 2.0857 | 2.030 | 1.990 | 2.130 | 2.030 | 2.150 | 53,000 | 2.0857 | 0.00% |
| 2025-03-11 | 0 | 2.030 | 2.000 | 2.110 | 1.970 | 2.100 | 93,000 | 189,490 | 2.0375 | 2.030 | 2.000 | 2.110 | 1.970 | 2.100 | 93,000 | 2.0375 | 4.10% |
| 2025-03-10 | 0 | 1.950 | 1.940 | 1.960 | 1.880 | 2.080 | 115,000 | 230,920 | 2.0080 | 1.950 | 1.940 | 1.960 | 1.880 | 2.080 | 115,000 | 2.0080 | -2.50% |
| 2025-03-07 | 0 | 2.000 | 2.000 | 2.100 | 1.990 | 2.210 | 146,000 | 299,360 | 2.0504 | 2.000 | 2.000 | 2.100 | 1.990 | 2.210 | 146,000 | 2.0504 | -2.44% |
| 2025-03-06 | 0 | 2.050 | 2.050 | 2.070 | 2.000 | 2.070 | 31,000 | 63,560 | 2.0503 | 2.050 | 2.050 | 2.070 | 2.000 | 2.070 | 31,000 | 2.0503 | -0.97% |
| 2025-03-05 | 0 | 2.070 | 2.000 | 2.130 | 1.990 | 2.070 | 175,000 | 356,570 | 2.0375 | 2.070 | 2.000 | 2.130 | 1.990 | 2.070 | 175,000 | 2.0375 | 3.50% |
| 2025-03-04 | 0 | 2.000 | 1.990 | 2.000 | 1.870 | 2.040 | 192,000 | 366,980 | 1.9114 | 2.000 | 1.990 | 2.000 | 1.870 | 2.040 | 192,000 | 1.9114 | 0.00% |
| 2025-03-03 | 0 | 2.000 | 1.970 | 2.000 | 1.870 | 2.100 | 620,000 | 1,223,490 | 1.9734 | 2.000 | 1.970 | 2.000 | 1.870 | 2.100 | 620,000 | 1.9734 | -7.41% |
| 2025-02-28 | 0 | 2.160 | 2.080 | 2.160 | 2.010 | 2.170 | 1,042,000 | 2,168,720 | 2.0813 | 2.160 | 2.080 | 2.160 | 2.010 | 2.170 | 1,042,000 | 2.0813 | 8.00% |
| 2025-02-27 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.380 | 1,393,000 | 2,971,710 | 2.1333 | 2.000 | 1.990 | 2.000 | 2.000 | 2.380 | 1,393,000 | 2.1333 | -11.50% |
| 2025-02-26 | 0 | 2.260 | 2.250 | 2.300 | 2.230 | 2.430 | 408,000 | 944,980 | 2.3161 | 2.260 | 2.250 | 2.300 | 2.230 | 2.430 | 408,000 | 2.3161 | -7.00% |
| 2025-02-25 | 0 | 2.430 | 2.430 | 2.540 | 2.300 | 2.600 | 99,000 | 243,330 | 2.4579 | 2.430 | 2.430 | 2.540 | 2.300 | 2.600 | 99,000 | 2.4579 | -6.54% |
| 2025-02-24 | 0 | 2.600 | 2.580 | 2.600 | 2.280 | 2.600 | 337,000 | 838,910 | 2.4893 | 2.600 | 2.580 | 2.600 | 2.280 | 2.600 | 337,000 | 2.4893 | 15.56% |
| 2025-02-21 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.730 | 871,000 | 2,156,410 | 2.4758 | 2.250 | 2.250 | 2.300 | 2.200 | 2.730 | 871,000 | 2.4758 | -4.26% |
| 2025-02-20 | 0 | 2.350 | 2.340 | 2.450 | 2.340 | 2.750 | 542,000 | 1,404,720 | 2.5917 | 2.350 | 2.340 | 2.450 | 2.340 | 2.750 | 542,000 | 2.5917 | -7.11% |
| 2025-02-19 | 0 | 2.530 | 2.530 | 2.650 | 2.490 | 2.750 | 515,000 | 1,357,150 | 2.6352 | 2.530 | 2.530 | 2.650 | 2.490 | 2.750 | 515,000 | 2.6352 | 0.80% |
| 2025-02-18 | 0 | 2.510 | 2.510 | 2.650 | 2.500 | 2.780 | 423,000 | 1,121,010 | 2.6501 | 2.510 | 2.510 | 2.650 | 2.500 | 2.780 | 423,000 | 2.6501 | -8.73% |
| 2025-02-17 | 0 | 2.750 | 2.750 | 2.800 | 2.700 | 3.240 | 136,000 | 396,010 | 2.9118 | 2.750 | 2.750 | 2.800 | 2.700 | 3.240 | 136,000 | 2.9118 | -8.03% |
| 2025-02-14 | 0 | 2.990 | 2.860 | 2.990 | 2.660 | 3.000 | 72,000 | 201,620 | 2.8003 | 2.990 | 2.860 | 2.990 | 2.660 | 3.000 | 72,000 | 2.8003 | 8.73% |
| 2025-02-13 | 0 | 2.750 | 2.720 | 3.190 | 2.670 | 2.900 | 87,000 | 240,860 | 2.7685 | 2.750 | 2.720 | 3.190 | 2.670 | 2.900 | 87,000 | 2.7685 | -5.17% |
| 2025-02-12 | 0 | 2.900 | 2.790 | 2.960 | 2.680 | 2.980 | 37,000 | 108,720 | 2.9384 | 2.900 | 2.790 | 2.960 | 2.680 | 2.980 | 37,000 | 2.9384 | -3.65% |
| 2025-02-11 | 0 | 3.010 | 3.000 | 3.200 | 3.010 | 3.270 | 42,000 | 133,580 | 3.1805 | 3.010 | 3.000 | 3.200 | 3.010 | 3.270 | 42,000 | 3.1805 | -8.23% |
| 2025-02-10 | 0 | 3.280 | 3.250 | 3.280 | 3.090 | 3.320 | 142,000 | 464,620 | 3.2720 | 3.280 | 3.250 | 3.280 | 3.090 | 3.320 | 142,000 | 3.2720 | 6.15% |
| 2025-02-07 | 0 | 3.090 | 3.090 | 3.330 | 2.900 | 3.440 | 92,000 | 290,590 | 3.1586 | 3.090 | 3.090 | 3.330 | 2.900 | 3.440 | 92,000 | 3.1586 | -10.17% |
| 2025-02-06 | 0 | 3.440 | 3.400 | 3.450 | 3.180 | 3.600 | 223,000 | 769,620 | 3.4512 | 3.440 | 3.400 | 3.450 | 3.180 | 3.600 | 223,000 | 3.4512 | 9.21% |
| 2025-02-05 | 0 | 3.150 | 3.010 | 3.190 | 2.860 | 3.150 | 157,000 | 464,590 | 2.9592 | 3.150 | 3.010 | 3.190 | 2.860 | 3.150 | 157,000 | 2.9592 | 9.76% |
| 2025-02-04 | 0 | 2.870 | 2.820 | 2.870 | 2.700 | 2.900 | 1,457,000 | 3,663,030 | 2.5141 | 2.870 | 2.820 | 2.870 | 2.700 | 2.900 | 1,457,000 | 2.5141 | 7.89% |
| 2025-02-03 | 0 | 2.660 | 2.660 | 2.680 | 2.540 | 2.680 | 2,574,000 | 6,443,060 | 2.5031 | 2.660 | 2.660 | 2.680 | 2.540 | 2.680 | 2,574,000 | 2.5031 | 4.72% |
| 2025-01-28 | 0 | 2.540 | 2.460 | 2.540 | 2.410 | 2.550 | 21,000 | 52,120 | 2.4819 | 2.540 | 2.460 | 2.540 | 2.410 | 2.550 | 21,000 | 2.4819 | -0.39% |
| 2025-01-27 | 0 | 2.550 | 2.550 | 2.700 | 2.550 | 2.550 | 1,000 | 2,550 | 2.5500 | 2.550 | 2.550 | 2.700 | 2.550 | 2.550 | 1,000 | 2.5500 | 0.00% |
| 2025-01-24 | 0 | 2.550 | 2.550 | 2.750 | 2.530 | 2.760 | 158,000 | 424,110 | 2.6842 | 2.550 | 2.550 | 2.750 | 2.530 | 2.760 | 158,000 | 2.6842 | 2.00% |
| 2025-01-23 | 0 | 2.500 | 2.500 | 2.680 | 2.430 | 2.560 | 26,000 | 64,430 | 2.4781 | 2.500 | 2.500 | 2.680 | 2.430 | 2.560 | 26,000 | 2.4781 | -0.79% |
| 2025-01-22 | 0 | 2.520 | 2.410 | 2.740 | - | - | 0 | 0 | - | 2.520 | 2.410 | 2.740 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 2.520 | 2.520 | 2.730 | 2.520 | 2.540 | 30,000 | 75,770 | 2.5257 | 2.520 | 2.520 | 2.730 | 2.520 | 2.540 | 30,000 | 2.5257 | 0.00% |
| 2025-01-20 | 0 | 2.520 | 2.520 | 2.800 | 2.340 | 2.600 | 690,000 | 1,686,840 | 2.4447 | 2.520 | 2.520 | 2.800 | 2.340 | 2.600 | 690,000 | 2.4447 | 0.40% |
| 2025-01-17 | 0 | 2.510 | 2.510 | 2.600 | 2.510 | 2.560 | 48,000 | 121,850 | 2.5385 | 2.510 | 2.510 | 2.600 | 2.510 | 2.560 | 48,000 | 2.5385 | -2.33% |
| 2025-01-16 | 0 | 2.570 | 2.560 | 2.750 | 2.570 | 2.610 | 2,000 | 5,180 | 2.5900 | 2.570 | 2.560 | 2.750 | 2.570 | 2.610 | 2,000 | 2.5900 | -7.22% |
| 2025-01-15 | 0 | 2.770 | 2.580 | 2.770 | 2.610 | 2.790 | 20,000 | 55,300 | 2.7650 | 2.770 | 2.580 | 2.770 | 2.610 | 2.790 | 20,000 | 2.7650 | 5.73% |
| 2025-01-14 | 0 | 2.620 | 2.620 | 2.680 | 2.600 | 2.620 | 4,000 | 10,420 | 2.6050 | 2.620 | 2.620 | 2.680 | 2.600 | 2.620 | 4,000 | 2.6050 | 0.38% |
| 2025-01-13 | 0 | 2.610 | 2.610 | 2.670 | 2.610 | 2.690 | 29,000 | 75,810 | 2.6141 | 2.610 | 2.610 | 2.670 | 2.610 | 2.690 | 29,000 | 2.6141 | 0.00% |
| 2025-01-10 | 0 | 2.610 | 2.610 | 2.880 | 2.600 | 2.610 | 8,000 | 20,860 | 2.6075 | 2.610 | 2.610 | 2.880 | 2.600 | 2.610 | 8,000 | 2.6075 | 0.38% |
| 2025-01-09 | 0 | 2.600 | 2.500 | 2.600 | 2.640 | 2.640 | 1,000 | 2,640 | 2.6400 | 2.600 | 2.500 | 2.600 | 2.640 | 2.640 | 1,000 | 2.6400 | -1.52% |
| 2025-01-08 | 0 | 2.640 | 2.540 | 2.700 | 2.320 | 2.670 | 51,000 | 129,640 | 2.5420 | 2.640 | 2.540 | 2.700 | 2.320 | 2.670 | 51,000 | 2.5420 | -2.58% |
| 2025-01-07 | 0 | 2.710 | 2.710 | 2.880 | 2.670 | 2.680 | 6,000 | 16,170 | 2.6950 | 2.710 | 2.710 | 2.880 | 2.670 | 2.680 | 6,000 | 2.6950 | 3.83% |
| 2025-01-06 | 0 | 2.610 | 2.610 | 2.700 | 2.600 | 2.620 | 47,000 | 122,700 | 2.6106 | 2.610 | 2.610 | 2.700 | 2.600 | 2.620 | 47,000 | 2.6106 | 0.38% |
| 2025-01-03 | 0 | 2.600 | 2.550 | 2.690 | 2.600 | 2.610 | 16,000 | 41,650 | 2.6031 | 2.600 | 2.550 | 2.690 | 2.600 | 2.610 | 16,000 | 2.6031 | -6.14% |
| 2025-01-02 | 0 | 2.770 | 2.680 | 2.770 | 2.600 | 2.780 | 190,000 | 501,010 | 2.6369 | 2.770 | 2.680 | 2.770 | 2.600 | 2.780 | 190,000 | 2.6369 | -4.48% |
| 2024-12-31 | 0 | 2.900 | 2.750 | 2.900 | 3.000 | 3.000 | 1,958,000 | 6,069,600 | 3.0999 | 2.900 | 2.750 | 2.900 | 3.000 | 3.000 | 1,958,000 | 3.0999 | -3.33% |
| 2024-12-30 | 0 | 3.000 | 2.580 | 3.070 | 2.700 | 3.000 | 81,000 | 234,840 | 2.8993 | 3.000 | 2.580 | 3.070 | 2.700 | 3.000 | 81,000 | 2.8993 | 9.49% |
| 2024-12-27 | 0 | 2.740 | 2.620 | 2.750 | 2.690 | 2.750 | 111,000 | 300,230 | 2.7048 | 2.740 | 2.620 | 2.750 | 2.690 | 2.750 | 111,000 | 2.7048 | 1.86% |
| 2024-12-24 | 0 | 2.690 | 2.600 | 2.690 | - | - | 0 | 0 | - | 2.690 | 2.600 | 2.690 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 2.690 | 2.640 | 2.690 | - | - | 0 | 0 | - | 2.690 | 2.640 | 2.690 | - | - | 0 | - | -0.37% |
| 2024-12-20 | 0 | 2.700 | 2.640 | 2.700 | 2.630 | 2.700 | 13,000 | 34,370 | 2.6438 | 2.700 | 2.640 | 2.700 | 2.630 | 2.700 | 13,000 | 2.6438 | 1.89% |
| 2024-12-19 | 0 | 2.650 | 2.630 | 2.650 | 2.640 | 2.650 | 3,000 | 7,940 | 2.6467 | 2.650 | 2.630 | 2.650 | 2.640 | 2.650 | 3,000 | 2.6467 | 0.00% |
| 2024-12-18 | 0 | 2.650 | 2.640 | 2.800 | 2.650 | 2.700 | 36,000 | 96,020 | 2.6672 | 2.650 | 2.640 | 2.800 | 2.650 | 2.700 | 36,000 | 2.6672 | -5.36% |
| 2024-12-17 | 0 | 2.800 | 2.630 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.630 | 2.800 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 2.800 | 2.670 | 2.800 | 2.800 | 2.970 | 27,000 | 76,490 | 2.8330 | 2.800 | 2.670 | 2.800 | 2.800 | 2.970 | 27,000 | 2.8330 | -6.67% |
| 2024-12-13 | 0 | 3.000 | 3.000 | 3.040 | 3.000 | 3.000 | 5,000 | 15,000 | 3.0000 | 3.000 | 3.000 | 3.040 | 3.000 | 3.000 | 5,000 | 3.0000 | 0.00% |
| 2024-12-12 | 0 | 3.000 | 2.880 | 3.000 | 2.880 | 3.000 | 2,000 | 5,880 | 2.9400 | 3.000 | 2.880 | 3.000 | 2.880 | 3.000 | 2,000 | 2.9400 | 0.00% |
| 2024-12-11 | 0 | 3.000 | 2.880 | 3.050 | 2.990 | 3.000 | 24,000 | 71,910 | 2.9963 | 3.000 | 2.880 | 3.050 | 2.990 | 3.000 | 24,000 | 2.9963 | -0.33% |
| 2024-12-10 | 0 | 3.010 | 3.000 | 3.010 | 2.970 | 3.010 | 82,000 | 245,970 | 2.9996 | 3.010 | 3.000 | 3.010 | 2.970 | 3.010 | 82,000 | 2.9996 | 1.01% |
| 2024-12-09 | 0 | 2.980 | 2.980 | 3.100 | 2.980 | 2.980 | 4,000 | 11,920 | 2.9800 | 2.980 | 2.980 | 3.100 | 2.980 | 2.980 | 4,000 | 2.9800 | 0.34% |
| 2024-12-06 | 0 | 2.970 | 2.760 | 2.970 | 2.700 | 2.970 | 9,000 | 25,020 | 2.7800 | 2.970 | 2.760 | 2.970 | 2.700 | 2.970 | 9,000 | 2.7800 | 0.68% |
| 2024-12-05 | 0 | 2.950 | 2.840 | 2.950 | 2.820 | 2.980 | 31,000 | 89,980 | 2.9026 | 2.950 | 2.840 | 2.950 | 2.820 | 2.980 | 31,000 | 2.9026 | 4.98% |
| 2024-12-04 | 0 | 2.810 | 2.810 | 2.980 | 2.800 | 2.800 | 3,000 | 8,400 | 2.8000 | 2.810 | 2.810 | 2.980 | 2.800 | 2.800 | 3,000 | 2.8000 | -6.02% |
| 2024-12-03 | 0 | 2.990 | 2.950 | 3.000 | 2.900 | 3.000 | 42,000 | 124,330 | 2.9602 | 2.990 | 2.950 | 3.000 | 2.900 | 3.000 | 42,000 | 2.9602 | 0.34% |
| 2024-12-02 | 0 | 2.980 | 2.670 | 2.950 | 2.600 | 3.000 | 31,000 | 88,040 | 2.8400 | 2.980 | 2.670 | 2.950 | 2.600 | 3.000 | 31,000 | 2.8400 | 6.05% |
| 2024-11-29 | 0 | 2.810 | 2.810 | 2.990 | 2.810 | 2.810 | 5,000 | 14,050 | 2.8100 | 2.810 | 2.810 | 2.990 | 2.810 | 2.810 | 5,000 | 2.8100 | 4.07% |
| 2024-11-28 | 0 | 2.700 | 2.700 | - | 2.670 | 2.700 | 14,000 | 37,570 | 2.6836 | 2.700 | 2.700 | - | 2.670 | 2.700 | 14,000 | 2.6836 | 1.12% |
| 2024-11-27 | 0 | 2.670 | 2.670 | 2.700 | 2.630 | 2.700 | 16,000 | 42,450 | 2.6531 | 2.670 | 2.670 | 2.700 | 2.630 | 2.700 | 16,000 | 2.6531 | 0.75% |
| 2024-11-26 | 0 | 2.650 | 2.460 | 2.710 | 2.730 | 2.730 | 1,000 | 2,730 | 2.7300 | 2.650 | 2.460 | 2.710 | 2.730 | 2.730 | 1,000 | 2.7300 | 0.76% |
| 2024-11-25 | 0 | 2.630 | 2.620 | 2.720 | 2.630 | 2.710 | 83,000 | 221,200 | 2.6651 | 2.630 | 2.620 | 2.720 | 2.630 | 2.710 | 83,000 | 2.6651 | -3.66% |
| 2024-11-22 | 0 | 2.730 | 2.720 | 2.750 | 2.730 | 2.950 | 30,000 | 82,540 | 2.7513 | 2.730 | 2.720 | 2.750 | 2.730 | 2.950 | 30,000 | 2.7513 | 0.37% |
| 2024-11-21 | 0 | 2.720 | 2.650 | 2.720 | 2.720 | 2.720 | 3,000 | 8,160 | 2.7200 | 2.720 | 2.650 | 2.720 | 2.720 | 2.720 | 3,000 | 2.7200 | 0.00% |
| 2024-11-20 | 0 | 2.720 | 2.720 | 3.000 | 2.540 | 2.820 | 21,000 | 55,910 | 2.6624 | 2.720 | 2.720 | 3.000 | 2.540 | 2.820 | 21,000 | 2.6624 | -2.51% |
| 2024-11-19 | 0 | 2.790 | 2.650 | 3.000 | 2.790 | 3.080 | 5,000 | 14,630 | 2.9260 | 2.790 | 2.650 | 3.000 | 2.790 | 3.080 | 5,000 | 2.9260 | 1.45% |
| 2024-11-18 | 0 | 2.750 | 2.760 | 2.840 | 2.750 | 2.810 | 6,000 | 16,710 | 2.7850 | 2.750 | 2.760 | 2.840 | 2.750 | 2.810 | 6,000 | 2.7850 | -8.64% |
| 2024-11-15 | 0 | 3.010 | 2.660 | 3.090 | 2.870 | 3.130 | 208,000 | 638,940 | 3.0718 | 3.010 | 2.660 | 3.090 | 2.870 | 3.130 | 208,000 | 3.0718 | 4.51% |
| 2024-11-14 | 0 | 2.880 | 2.900 | 2.980 | 2.630 | 3.100 | 249,000 | 755,020 | 3.0322 | 2.880 | 2.900 | 2.980 | 2.630 | 3.100 | 249,000 | 3.0322 | 10.34% |
| 2024-11-13 | 0 | 2.610 | 2.560 | 2.620 | 2.500 | 2.600 | 162,000 | 412,020 | 2.5433 | 2.610 | 2.560 | 2.620 | 2.500 | 2.600 | 162,000 | 2.5433 | 0.77% |
| 2024-11-12 | 0 | 2.590 | 2.540 | 2.600 | 2.550 | 2.590 | 49,000 | 126,570 | 2.5831 | 2.590 | 2.540 | 2.600 | 2.550 | 2.590 | 49,000 | 2.5831 | 0.00% |
| 2024-11-11 | 0 | 2.590 | 2.530 | 2.600 | 2.580 | 2.590 | 63,000 | 162,790 | 2.5840 | 2.590 | 2.530 | 2.600 | 2.580 | 2.590 | 63,000 | 2.5840 | 0.39% |
| 2024-11-08 | 0 | 2.580 | 2.570 | 2.590 | 2.480 | 2.590 | 193,000 | 486,100 | 2.5187 | 2.580 | 2.570 | 2.590 | 2.480 | 2.590 | 193,000 | 2.5187 | 1.98% |
| 2024-11-07 | 0 | 2.530 | 2.500 | 2.600 | 2.500 | 2.530 | 615,000 | 1,549,800 | 2.5200 | 2.530 | 2.500 | 2.600 | 2.500 | 2.530 | 615,000 | 2.5200 | 0.40% |
| 2024-11-06 | 0 | 2.520 | 2.500 | 2.580 | 2.520 | 2.600 | 25,000 | 64,390 | 2.5756 | 2.520 | 2.500 | 2.580 | 2.520 | 2.600 | 25,000 | 2.5756 | -2.70% |
| 2024-11-05 | 0 | 2.590 | 2.580 | 2.590 | 2.580 | 2.590 | 18,000 | 46,480 | 2.5822 | 2.590 | 2.580 | 2.590 | 2.580 | 2.590 | 18,000 | 2.5822 | 0.39% |
| 2024-11-04 | 0 | 2.580 | 2.580 | 2.590 | 2.560 | 2.590 | 671,000 | 1,737,430 | 2.5893 | 2.580 | 2.580 | 2.590 | 2.560 | 2.590 | 671,000 | 2.5893 | -0.39% |
| 2024-11-01 | 0 | 2.590 | 2.510 | 2.590 | 2.580 | 2.590 | 52,000 | 134,420 | 2.5850 | 2.590 | 2.510 | 2.590 | 2.580 | 2.590 | 52,000 | 2.5850 | 0.00% |
| 2024-10-31 | 0 | 2.590 | 2.510 | 2.590 | 2.450 | 2.590 | 229,000 | 576,400 | 2.5170 | 2.590 | 2.510 | 2.590 | 2.450 | 2.590 | 229,000 | 2.5170 | 0.39% |
| 2024-10-30 | 0 | 2.580 | 2.580 | 2.600 | 2.530 | 2.580 | 32,000 | 82,180 | 2.5681 | 2.580 | 2.580 | 2.600 | 2.530 | 2.580 | 32,000 | 2.5681 | -0.39% |
| 2024-10-29 | 0 | 2.590 | 2.550 | 2.590 | 2.500 | 2.600 | 168,000 | 433,090 | 2.5779 | 2.590 | 2.550 | 2.590 | 2.500 | 2.600 | 168,000 | 2.5779 | 4.86% |
| 2024-10-28 | 0 | 2.470 | 2.460 | 2.560 | 2.420 | 2.580 | 108,000 | 268,100 | 2.4824 | 2.470 | 2.460 | 2.560 | 2.420 | 2.580 | 108,000 | 2.4824 | -1.98% |
| 2024-10-25 | 0 | 2.520 | 2.520 | 2.560 | 2.510 | 2.740 | 612,000 | 1,601,540 | 2.6169 | 2.520 | 2.520 | 2.560 | 2.510 | 2.740 | 612,000 | 2.6169 | -6.32% |
| 2024-10-24 | 0 | 2.690 | 2.690 | 2.700 | 2.650 | 2.840 | 184,000 | 516,260 | 2.8058 | 2.690 | 2.690 | 2.700 | 2.650 | 2.840 | 184,000 | 2.8058 | -4.27% |
| 2024-10-23 | 0 | 2.810 | 2.800 | 2.810 | 2.840 | 2.890 | 159,000 | 456,120 | 2.8687 | 2.810 | 2.800 | 2.810 | 2.840 | 2.890 | 159,000 | 2.8687 | -0.71% |
| 2024-10-22 | 0 | 2.830 | 2.820 | 2.830 | 2.800 | 3.050 | 700,000 | 2,030,590 | 2.9008 | 2.830 | 2.820 | 2.830 | 2.800 | 3.050 | 700,000 | 2.9008 | -8.71% |
| 2024-10-21 | 0 | 3.100 | 3.090 | 3.100 | 3.050 | 3.100 | 88,000 | 270,130 | 3.0697 | 3.100 | 3.090 | 3.100 | 3.050 | 3.100 | 88,000 | 3.0697 | 0.00% |
| 2024-10-18 | 0 | 3.100 | 3.090 | 3.100 | 3.050 | 3.190 | 75,000 | 231,970 | 3.0929 | 3.100 | 3.090 | 3.100 | 3.050 | 3.190 | 75,000 | 3.0929 | 0.32% |
| 2024-10-17 | 0 | 3.090 | 3.080 | 3.090 | 3.050 | 3.100 | 45,000 | 138,260 | 3.0724 | 3.090 | 3.080 | 3.090 | 3.050 | 3.100 | 45,000 | 3.0724 | -0.64% |
| 2024-10-16 | 0 | 3.110 | 3.080 | 3.250 | 3.070 | 3.110 | 25,000 | 77,130 | 3.0852 | 3.110 | 3.080 | 3.250 | 3.070 | 3.110 | 25,000 | 3.0852 | 0.00% |
| 2024-10-15 | 0 | 3.110 | 3.060 | 3.110 | 2.990 | 3.210 | 238,000 | 738,930 | 3.1047 | 3.110 | 3.060 | 3.110 | 2.990 | 3.210 | 238,000 | 3.1047 | 7.99% |
| 2024-10-14 | 0 | 2.880 | 2.880 | 3.050 | 2.750 | 3.540 | 760,000 | 2,371,920 | 3.1209 | 2.880 | 2.880 | 3.050 | 2.750 | 3.540 | 760,000 | 3.1209 | -18.64% |
| 2024-10-10 | 0 | 3.540 | 3.530 | 3.580 | 3.540 | 3.700 | 257,000 | 922,910 | 3.5911 | 3.540 | 3.530 | 3.580 | 3.540 | 3.700 | 257,000 | 3.5911 | -4.32% |
| 2024-10-09 | 0 | 3.700 | 3.700 | 3.780 | 3.580 | 3.720 | 156,000 | 568,590 | 3.6448 | 3.700 | 3.700 | 3.780 | 3.580 | 3.720 | 156,000 | 3.6448 | 1.09% |
| 2024-10-08 | 0 | 3.660 | 3.600 | 3.750 | 3.500 | 4.410 | 840,000 | 3,378,280 | 4.0218 | 3.660 | 3.600 | 3.750 | 3.500 | 4.410 | 840,000 | 4.0218 | -14.29% |
| 2024-10-07 | 0 | 4.270 | 4.210 | 4.270 | 3.480 | 4.360 | 943,000 | 3,663,420 | 3.8849 | 4.270 | 4.210 | 4.270 | 3.480 | 4.360 | 943,000 | 3.8849 | 21.31% |
| 2024-10-04 | 0 | 3.520 | 3.500 | 3.520 | 3.520 | 3.620 | 166,000 | 589,010 | 3.5483 | 3.520 | 3.500 | 3.520 | 3.520 | 3.620 | 166,000 | 3.5483 | -2.76% |
| 2024-10-03 | 0 | 3.620 | 3.610 | 3.620 | 3.490 | 3.670 | 418,000 | 1,490,800 | 3.5665 | 3.620 | 3.610 | 3.620 | 3.490 | 3.670 | 418,000 | 3.5665 | 3.43% |
| 2024-10-02 | 0 | 3.500 | 3.480 | 3.500 | 3.400 | 3.580 | 399,000 | 1,405,360 | 3.5222 | 3.500 | 3.480 | 3.500 | 3.400 | 3.580 | 399,000 | 3.5222 | -2.51% |
| 2024-09-30 | 0 | 3.590 | 3.590 | 3.600 | 3.460 | 3.600 | 757,000 | 2,669,740 | 3.5267 | 3.590 | 3.590 | 3.600 | 3.460 | 3.600 | 757,000 | 3.5267 | 0.28% |
| 2024-09-27 | 0 | 3.580 | 3.570 | 3.590 | 3.550 | 3.590 | 51,000 | 182,000 | 3.5686 | 3.580 | 3.570 | 3.590 | 3.550 | 3.590 | 51,000 | 3.5686 | -0.28% |
| 2024-09-26 | 0 | 3.590 | 3.590 | 3.600 | 3.500 | 3.620 | 242,500 | 866,355 | 3.5726 | 3.590 | 3.590 | 3.600 | 3.500 | 3.620 | 242,500 | 3.5726 | -0.28% |
| 2024-09-25 | 0 | 3.600 | 3.590 | 3.600 | 3.550 | 3.600 | 371,000 | 1,326,080 | 3.5743 | 3.600 | 3.590 | 3.600 | 3.550 | 3.600 | 371,000 | 3.5743 | 0.28% |
| 2024-09-24 | 0 | 3.590 | 3.580 | 3.590 | 3.550 | 3.590 | 180,500 | 644,555 | 3.5709 | 3.590 | 3.580 | 3.590 | 3.550 | 3.590 | 180,500 | 3.5709 | -0.28% |
| 2024-09-23 | 0 | 3.600 | 3.590 | 3.610 | 3.540 | 3.600 | 68,000 | 243,620 | 3.5826 | 3.600 | 3.590 | 3.610 | 3.540 | 3.600 | 68,000 | 3.5826 | -0.55% |
| 2024-09-20 | 0 | 3.620 | 3.590 | 3.620 | 3.540 | 3.620 | 64,000 | 229,510 | 3.5861 | 3.620 | 3.590 | 3.620 | 3.540 | 3.620 | 64,000 | 3.5861 | 0.56% |
| 2024-09-19 | 0 | 3.600 | 3.590 | 3.600 | 3.530 | 3.600 | 66,500 | 238,310 | 3.5836 | 3.600 | 3.590 | 3.600 | 3.530 | 3.600 | 66,500 | 3.5836 | 0.28% |
| 2024-09-17 | 0 | 3.590 | 3.590 | 3.640 | 3.460 | 3.640 | 70,000 | 251,390 | 3.5913 | 3.590 | 3.590 | 3.640 | 3.460 | 3.640 | 70,000 | 3.5913 | 0.28% |
| 2024-09-16 | 0 | 3.580 | 3.570 | 3.590 | 3.530 | 3.580 | 27,000 | 96,360 | 3.5689 | 3.580 | 3.570 | 3.590 | 3.530 | 3.580 | 27,000 | 3.5689 | -0.28% |
| 2024-09-13 | 0 | 3.590 | 3.590 | 3.630 | 3.580 | 3.590 | 4,000 | 14,340 | 3.5850 | 3.590 | 3.590 | 3.630 | 3.580 | 3.590 | 4,000 | 3.5850 | -1.37% |
| 2024-09-12 | 0 | 3.640 | 3.600 | 3.650 | 3.370 | 3.640 | 89,000 | 317,350 | 3.5657 | 3.640 | 3.600 | 3.650 | 3.370 | 3.640 | 89,000 | 3.5657 | 1.68% |
| 2024-09-11 | 0 | 3.580 | 3.570 | 3.590 | 3.210 | 3.590 | 152,000 | 521,680 | 3.4321 | 3.580 | 3.570 | 3.590 | 3.210 | 3.590 | 152,000 | 3.4321 | -0.56% |
| 2024-09-10 | 0 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 51,000 | 182,530 | 3.5790 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 51,000 | 3.5790 | 0.28% |
| 2024-09-09 | 0 | 3.590 | 3.580 | 3.590 | 3.540 | 3.590 | 71,000 | 253,240 | 3.5668 | 3.590 | 3.580 | 3.590 | 3.540 | 3.590 | 71,000 | 3.5668 | -0.28% |
| 2024-09-05 | 0 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 96,000 | 341,410 | 3.5564 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 96,000 | 3.5564 | 0.56% |
| 2024-09-04 | 0 | 3.580 | 3.580 | 3.590 | 3.540 | 3.600 | 88,000 | 314,830 | 3.5776 | 3.580 | 3.580 | 3.590 | 3.540 | 3.600 | 88,000 | 3.5776 | -0.56% |
| 2024-09-03 | 0 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 32,000 | 114,265 | 3.5708 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 32,000 | 3.5708 | 0.56% |
| 2024-09-02 | 0 | 3.580 | 3.530 | 3.600 | 3.550 | 3.600 | 21,000 | 75,180 | 3.5800 | 3.580 | 3.530 | 3.600 | 3.550 | 3.600 | 21,000 | 3.5800 | -0.56% |
| 2024-08-30 | 0 | 3.600 | 3.590 | 3.630 | 3.520 | 3.630 | 67,000 | 238,240 | 3.5558 | 3.600 | 3.590 | 3.630 | 3.520 | 3.630 | 67,000 | 3.5558 | 0.84% |
| 2024-08-29 | 0 | 3.570 | 3.560 | 3.570 | 3.500 | 3.580 | 84,000 | 297,510 | 3.5418 | 3.570 | 3.560 | 3.570 | 3.500 | 3.580 | 84,000 | 3.5418 | 0.00% |
| 2024-08-28 | 0 | 3.570 | 3.550 | 3.570 | 3.560 | 3.570 | 19,000 | 67,750 | 3.5658 | 3.570 | 3.550 | 3.570 | 3.560 | 3.570 | 19,000 | 3.5658 | -1.92% |
| 2024-08-27 | 0 | 3.640 | 3.540 | 3.650 | 3.530 | 3.640 | 43,000 | 153,500 | 3.5698 | 3.640 | 3.540 | 3.650 | 3.530 | 3.640 | 43,000 | 3.5698 | -0.27% |
| 2024-08-26 | 0 | 3.650 | 3.560 | 3.650 | 3.510 | 3.680 | 97,000 | 347,220 | 3.5796 | 3.650 | 3.560 | 3.650 | 3.510 | 3.680 | 97,000 | 3.5796 | 1.67% |
| 2024-08-23 | 0 | 3.590 | 3.560 | 3.600 | 3.540 | 3.590 | 30,000 | 106,690 | 3.5563 | 3.590 | 3.560 | 3.600 | 3.540 | 3.590 | 30,000 | 3.5563 | 0.00% |
| 2024-08-22 | 0 | 3.590 | 3.560 | 3.580 | 3.540 | 3.600 | 41,000 | 146,590 | 3.5754 | 3.590 | 3.560 | 3.580 | 3.540 | 3.600 | 41,000 | 3.5754 | -0.55% |
| 2024-08-21 | 0 | 3.610 | 3.560 | 3.620 | 3.560 | 3.620 | 37,000 | 133,310 | 3.6030 | 3.610 | 3.560 | 3.620 | 3.560 | 3.620 | 37,000 | 3.6030 | -0.28% |
| 2024-08-20 | 0 | 3.620 | 3.570 | 3.620 | 3.570 | 3.640 | 6,000 | 21,610 | 3.6017 | 3.620 | 3.570 | 3.620 | 3.570 | 3.640 | 6,000 | 3.6017 | -0.55% |
| 2024-08-19 | 0 | 3.640 | 3.570 | 3.640 | 3.530 | 3.640 | 129,000 | 465,140 | 3.6057 | 3.640 | 3.570 | 3.640 | 3.530 | 3.640 | 129,000 | 3.6057 | 1.96% |
| 2024-08-16 | 0 | 3.570 | 3.570 | 3.580 | 3.440 | 3.650 | 561,000 | 1,986,100 | 3.5403 | 3.570 | 3.570 | 3.580 | 3.440 | 3.650 | 561,000 | 3.5403 | -1.65% |
| 2024-08-15 | 0 | 3.630 | 3.580 | 3.630 | 3.620 | 3.680 | 64,000 | 233,860 | 3.6541 | 3.630 | 3.580 | 3.630 | 3.620 | 3.680 | 64,000 | 3.6541 | 1.40% |
| 2024-08-14 | 0 | 3.580 | 3.580 | 3.650 | 3.580 | 3.650 | 245,000 | 886,840 | 3.6198 | 3.580 | 3.580 | 3.650 | 3.580 | 3.650 | 245,000 | 3.6198 | -1.92% |
| 2024-08-13 | 0 | 3.650 | 3.650 | 3.710 | 3.560 | 3.720 | 374,600 | 1,365,059 | 3.6440 | 3.650 | 3.650 | 3.710 | 3.560 | 3.720 | 374,600 | 3.6440 | 2.24% |
| 2024-08-12 | 0 | 3.570 | 3.570 | 3.610 | 3.530 | 3.630 | 209,000 | 751,080 | 3.5937 | 3.570 | 3.570 | 3.610 | 3.530 | 3.630 | 209,000 | 3.5937 | 0.28% |
| 2024-08-09 | 0 | 3.560 | 3.560 | 3.580 | 3.520 | 3.650 | 378,000 | 1,364,190 | 3.6090 | 3.560 | 3.560 | 3.580 | 3.520 | 3.650 | 378,000 | 3.6090 | 0.00% |
| 2024-08-08 | 0 | 3.560 | 3.500 | 3.560 | 3.530 | 3.590 | 73,000 | 259,630 | 3.5566 | 3.560 | 3.500 | 3.560 | 3.530 | 3.590 | 73,000 | 3.5566 | -1.11% |
| 2024-08-07 | 0 | 3.600 | 3.560 | 3.600 | 3.530 | 3.600 | 177,000 | 632,420 | 3.5730 | 3.600 | 3.560 | 3.600 | 3.530 | 3.600 | 177,000 | 3.5730 | 0.28% |
| 2024-08-06 | 0 | 3.590 | 3.590 | 3.600 | 3.510 | 3.620 | 176,000 | 627,250 | 3.5639 | 3.590 | 3.590 | 3.600 | 3.510 | 3.620 | 176,000 | 3.5639 | 1.13% |
| 2024-08-05 | 0 | 3.550 | 3.550 | 3.600 | 3.530 | 3.690 | 187,000 | 672,850 | 3.5981 | 3.550 | 3.550 | 3.600 | 3.530 | 3.690 | 187,000 | 3.5981 | -3.79% |
| 2024-08-02 | 0 | 3.690 | 3.620 | 3.690 | 3.600 | 3.700 | 41,000 | 150,530 | 3.6715 | 3.690 | 3.620 | 3.690 | 3.600 | 3.700 | 41,000 | 3.6715 | 0.00% |
| 2024-08-01 | 0 | 3.690 | 3.590 | 3.690 | 3.580 | 3.700 | 63,000 | 230,100 | 3.6524 | 3.690 | 3.590 | 3.690 | 3.580 | 3.700 | 63,000 | 3.6524 | 0.82% |
| 2024-07-31 | 0 | 3.660 | 3.580 | 3.660 | 3.570 | 3.690 | 108,000 | 390,430 | 3.6151 | 3.660 | 3.580 | 3.660 | 3.570 | 3.690 | 108,000 | 3.6151 | 1.10% |
| 2024-07-30 | 0 | 3.620 | 3.560 | 3.620 | 3.520 | 3.640 | 391,000 | 1,391,810 | 3.5596 | 3.620 | 3.560 | 3.620 | 3.520 | 3.640 | 391,000 | 3.5596 | 2.55% |
| 2024-07-29 | 0 | 3.530 | 3.530 | 3.570 | 3.530 | 3.620 | 78,000 | 276,770 | 3.5483 | 3.530 | 3.530 | 3.570 | 3.530 | 3.620 | 78,000 | 3.5483 | -1.94% |
| 2024-07-26 | 0 | 3.600 | 3.570 | 3.600 | 3.530 | 3.620 | 134,000 | 478,760 | 3.5728 | 3.600 | 3.570 | 3.600 | 3.530 | 3.620 | 134,000 | 3.5728 | 0.00% |
| 2024-07-25 | 0 | 3.600 | 3.600 | 3.610 | 3.490 | 3.640 | 627,000 | 2,229,940 | 3.5565 | 3.600 | 3.600 | 3.610 | 3.490 | 3.640 | 627,000 | 3.5565 | 0.28% |
| 2024-07-24 | 0 | 3.590 | 3.540 | 3.590 | 3.510 | 3.610 | 569,000 | 2,027,290 | 3.5629 | 3.590 | 3.540 | 3.590 | 3.510 | 3.610 | 569,000 | 3.5629 | -0.28% |
| 2024-07-23 | 0 | 3.600 | 3.530 | 3.600 | 3.540 | 3.640 | 42,000 | 151,470 | 3.6064 | 3.600 | 3.530 | 3.600 | 3.540 | 3.640 | 42,000 | 3.6064 | 0.00% |
| 2024-07-22 | 0 | 3.600 | 3.540 | 3.600 | 3.450 | 3.650 | 1,315,000 | 4,686,480 | 3.5639 | 3.600 | 3.540 | 3.600 | 3.450 | 3.650 | 1,315,000 | 3.5639 | 0.28% |
| 2024-07-19 | 0 | 3.590 | 3.590 | 3.760 | 3.590 | 3.830 | 285,000 | 1,070,170 | 3.7550 | 3.590 | 3.590 | 3.760 | 3.590 | 3.830 | 285,000 | 3.7550 | -4.27% |
| 2024-07-18 | 0 | 3.750 | 3.750 | 3.800 | 3.710 | 3.840 | 618,000 | 2,345,060 | 3.7946 | 3.750 | 3.750 | 3.800 | 3.710 | 3.840 | 618,000 | 3.7946 | 0.54% |
| 2024-07-17 | 0 | 3.730 | 3.730 | 3.780 | 3.730 | 3.790 | 82,000 | 308,300 | 3.7598 | 3.730 | 3.730 | 3.780 | 3.730 | 3.790 | 82,000 | 3.7598 | -1.84% |
| 2024-07-16 | 0 | 3.800 | 3.760 | 3.820 | 3.740 | 3.800 | 310,000 | 1,169,030 | 3.7711 | 3.800 | 3.760 | 3.820 | 3.740 | 3.800 | 310,000 | 3.7711 | 0.26% |
| 2024-07-15 | 0 | 3.790 | 3.790 | 3.800 | 3.640 | 3.790 | 713,000 | 2,671,610 | 3.7470 | 3.790 | 3.790 | 3.800 | 3.640 | 3.790 | 713,000 | 3.7470 | 0.26% |
| 2024-07-12 | 0 | 3.780 | 3.780 | 3.790 | 3.740 | 3.880 | 886,000 | 3,391,120 | 3.8274 | 3.780 | 3.780 | 3.790 | 3.740 | 3.880 | 886,000 | 3.8274 | -1.56% |
| 2024-07-11 | 0 | 3.840 | 3.800 | 3.840 | 3.700 | 3.900 | 1,212,000 | 4,603,450 | 3.7982 | 3.840 | 3.800 | 3.840 | 3.700 | 3.900 | 1,212,000 | 3.7982 | 1.59% |
| 2024-07-10 | 0 | 3.780 | 3.760 | 3.780 | 3.710 | 3.800 | 210,000 | 789,180 | 3.7580 | 3.780 | 3.760 | 3.780 | 3.710 | 3.800 | 210,000 | 3.7580 | -0.53% |
| 2024-07-09 | 0 | 3.800 | 3.750 | 3.810 | 3.710 | 3.830 | 489,000 | 1,855,700 | 3.7949 | 3.800 | 3.750 | 3.810 | 3.710 | 3.830 | 489,000 | 3.7949 | 0.00% |
| 2024-07-08 | 0 | 3.800 | 3.760 | 3.810 | 3.600 | 3.800 | 1,076,000 | 3,963,030 | 3.6831 | 3.800 | 3.760 | 3.810 | 3.600 | 3.800 | 1,076,000 | 3.6831 | 1.60% |
| 2024-07-05 | 0 | 3.740 | 3.730 | 3.740 | 3.740 | 3.880 | 368,000 | 1,389,100 | 3.7747 | 3.740 | 3.730 | 3.740 | 3.740 | 3.880 | 368,000 | 3.7747 | -1.84% |
| 2024-07-04 | 0 | 3.810 | 3.780 | 3.810 | 3.730 | 3.900 | 585,000 | 2,234,620 | 3.8199 | 3.810 | 3.780 | 3.810 | 3.730 | 3.900 | 585,000 | 3.8199 | 0.26% |
| 2024-07-03 | 0 | 3.800 | 3.800 | 3.810 | 3.800 | 3.990 | 750,000 | 2,884,550 | 3.8461 | 3.800 | 3.800 | 3.810 | 3.800 | 3.990 | 750,000 | 3.8461 | -1.04% |
| 2024-07-02 | 0 | 3.840 | 3.840 | 3.900 | 3.830 | 3.990 | 779,000 | 3,048,560 | 3.9134 | 3.840 | 3.840 | 3.900 | 3.830 | 3.990 | 779,000 | 3.9134 | -3.27% |
| 2024-06-28 | 0 | 3.970 | 3.970 | 3.980 | 3.730 | 4.100 | 2,790,000 | 10,930,880 | 3.9179 | 3.970 | 3.970 | 3.980 | 3.730 | 4.100 | 2,790,000 | 3.9179 | 4.47% |
| 2024-06-27 | 0 | 3.800 | 3.740 | 3.800 | 3.730 | 3.800 | 889,000 | 3,357,820 | 3.7771 | 3.800 | 3.740 | 3.800 | 3.730 | 3.800 | 889,000 | 3.7771 | 0.00% |
| 2024-06-26 | 0 | 3.800 | 3.710 | 3.800 | 3.690 | 3.810 | 719,000 | 2,706,520 | 3.7643 | 3.800 | 3.710 | 3.800 | 3.690 | 3.810 | 719,000 | 3.7643 | -0.26% |
| 2024-06-25 | 0 | 3.810 | 3.770 | 3.810 | 3.680 | 3.870 | 624,010 | 2,368,978 | 3.7964 | 3.810 | 3.770 | 3.810 | 3.680 | 3.870 | 624,010 | 3.7964 | 0.26% |
| 2024-06-24 | 0 | 3.800 | 3.670 | 3.800 | 3.630 | 3.800 | 1,740,000 | 6,481,980 | 3.7253 | 3.800 | 3.670 | 3.800 | 3.630 | 3.800 | 1,740,000 | 3.7253 | 0.00% |
| 2024-06-21 | 0 | 3.800 | 3.640 | 3.800 | 3.620 | 3.880 | 3,253,000 | 12,172,930 | 3.7421 | 3.800 | 3.640 | 3.800 | 3.620 | 3.880 | 3,253,000 | 3.7421 | -2.06% |
| 2024-06-20 | 0 | 3.880 | 3.800 | 3.880 | 3.750 | 3.970 | 2,070,000 | 7,885,590 | 3.8095 | 3.880 | 3.800 | 3.880 | 3.750 | 3.970 | 2,070,000 | 3.8095 | 0.00% |
| 2024-06-19 | 0 | 3.880 | 3.880 | 3.890 | 3.870 | 4.130 | 1,097,000 | 4,309,310 | 3.9283 | 3.880 | 3.880 | 3.890 | 3.870 | 4.130 | 1,097,000 | 3.9283 | -3.00% |
| 2024-06-18 | 0 | 4.000 | 3.860 | 4.000 | 3.810 | 4.080 | 3,450,000 | 13,501,320 | 3.9134 | 4.000 | 3.860 | 4.000 | 3.810 | 4.080 | 3,450,000 | 3.9134 | -1.48% |
| 2024-06-17 | 0 | 4.060 | 4.060 | 4.070 | 3.200 | 4.300 | 10,147,000 | 38,427,090 | 3.7870 | 4.060 | 4.060 | 4.070 | 3.200 | 4.300 | 10,147,000 | 3.7870 | 6.84% |
| 2024-06-14 | 0 | 3.800 | 3.800 | 3.810 | 3.660 | 4.650 | 29,280,598 | 125,869,805 | 4.2987 | 3.800 | 3.800 | 3.810 | 3.660 | 4.650 | 29,280,598 | 4.2987 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy