Dida Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02559  2024-06-28    
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 2.390 2.350 2.390 2.300 2.430 394,500 933,255 2.3657 2.390 2.350 2.390 2.300 2.430 394,500 2.3657 -0.42%
2025-12-30 0 2.400 2.380 2.410 2.300 2.520 1,633,500 3,904,925 2.3905 2.400 2.380 2.410 2.300 2.520 1,633,500 2.3905 4.80%
2025-12-29 0 2.290 2.290 2.320 2.220 2.620 4,096,730 9,648,444 2.3552 2.290 2.290 2.320 2.220 2.620 4,096,730 2.3552 3.15%
2025-12-24 0 2.220 2.200 2.220 2.110 2.250 174,500 386,060 2.2124 2.220 2.200 2.220 2.110 2.250 174,500 2.2124 -0.45%
2025-12-23 0 2.230 2.230 2.250 2.200 2.380 2,370,500 5,338,445 2.2520 2.230 2.230 2.250 2.200 2.380 2,370,500 2.2520 -5.11%
2025-12-22 0 2.350 2.350 2.390 2.350 2.440 1,132,500 2,719,950 2.4017 2.350 2.350 2.390 2.350 2.440 1,132,500 2.4017 -2.49%
2025-12-19 0 2.410 2.410 2.420 2.300 2.410 1,655,000 3,906,165 2.3602 2.410 2.410 2.420 2.300 2.410 1,655,000 2.3602 1.26%
2025-12-18 0 2.380 2.370 2.380 2.360 2.520 1,318,000 3,193,435 2.4229 2.380 2.370 2.380 2.360 2.520 1,318,000 2.4229 -5.93%
2025-12-17 0 2.530 2.530 2.560 2.470 2.560 687,500 1,725,840 2.5103 2.530 2.530 2.560 2.470 2.560 687,500 2.5103 -1.17%
2025-12-16 0 2.560 2.500 2.560 2.450 2.560 1,924,500 4,782,950 2.4853 2.560 2.500 2.560 2.450 2.560 1,924,500 2.4853 0.39%
2025-12-15 0 2.550 2.560 2.570 2.550 2.600 216,500 555,690 2.5667 2.550 2.560 2.570 2.550 2.600 216,500 2.5667 -0.39%
2025-12-12 0 2.560 2.560 2.580 2.510 2.610 1,016,000 2,585,570 2.5449 2.560 2.560 2.580 2.510 2.610 1,016,000 2.5449 -0.78%
2025-12-11 0 2.580 2.580 2.590 2.580 2.640 381,000 995,660 2.6133 2.580 2.580 2.590 2.580 2.640 381,000 2.6133 -0.77%
2025-12-10 0 2.600 2.600 2.620 2.600 2.660 628,000 1,654,215 2.6341 2.600 2.600 2.620 2.600 2.660 628,000 2.6341 -2.62%
2025-12-09 0 2.670 2.620 2.690 2.610 2.690 688,500 1,826,900 2.6534 2.670 2.620 2.690 2.610 2.690 688,500 2.6534 1.14%
2025-12-08 0 2.640 2.640 2.650 2.630 2.750 1,200,500 3,239,795 2.6987 2.640 2.640 2.650 2.630 2.750 1,200,500 2.6987 -2.22%
2025-12-05 0 2.700 2.690 2.720 2.690 2.780 493,460 1,343,793 2.7232 2.700 2.690 2.720 2.690 2.780 493,460 2.7232 -0.37%
2025-12-04 0 2.710 2.710 2.740 2.700 2.810 399,000 1,086,905 2.7241 2.710 2.710 2.740 2.700 2.810 399,000 2.7241 -0.37%
2025-12-03 0 2.720 2.700 2.730 2.690 2.820 369,500 1,004,205 2.7177 2.720 2.700 2.730 2.690 2.820 369,500 2.7177 0.37%
2025-12-02 0 2.710 2.710 2.750 2.700 2.830 952,460 2,625,011 2.7560 2.710 2.710 2.750 2.700 2.830 952,460 2.7560 -3.21%
2025-12-01 0 2.800 2.800 2.840 2.800 2.920 1,012,490 2,889,562 2.8539 2.800 2.800 2.840 2.800 2.920 1,012,490 2.8539 0.00%
2025-11-28 0 2.800 2.780 2.830 2.800 2.970 590,000 1,701,970 2.8847 2.800 2.780 2.830 2.800 2.970 590,000 2.8847 -1.41%
2025-11-27 0 2.840 2.840 2.870 2.730 2.940 2,971,010 8,573,029 2.8856 2.840 2.840 2.870 2.730 2.940 2,971,010 2.8856 3.65%
2025-11-26 0 2.740 2.710 2.730 2.630 2.740 1,021,000 2,732,525 2.6763 2.740 2.710 2.730 2.630 2.740 1,021,000 2.6763 4.18%
2025-11-25 0 2.630 2.630 2.640 2.600 2.700 839,500 2,212,450 2.6354 2.630 2.630 2.640 2.600 2.700 839,500 2.6354 -2.59%
2025-11-24 0 2.700 2.700 2.750 2.580 2.800 1,347,000 3,580,270 2.6580 2.700 2.700 2.750 2.580 2.800 1,347,000 2.6580 -1.82%
2025-11-21 0 2.750 2.730 2.750 2.730 2.850 785,000 2,166,030 2.7593 2.750 2.730 2.750 2.730 2.850 785,000 2.7593 -3.51%
2025-11-20 0 2.850 2.850 2.900 2.850 2.950 1,669,000 4,838,150 2.8988 2.850 2.850 2.900 2.850 2.950 1,669,000 2.8988 -1.04%
2025-11-19 0 2.880 2.850 2.880 2.730 2.890 734,000 2,064,515 2.8127 2.880 2.850 2.880 2.730 2.890 734,000 2.8127 5.49%
2025-11-18 0 2.730 2.730 2.770 2.700 2.800 529,500 1,455,055 2.7480 2.730 2.730 2.770 2.700 2.800 529,500 2.7480 -2.15%
2025-11-17 0 2.790 2.790 2.800 2.770 2.850 648,500 1,822,575 2.8104 2.790 2.790 2.800 2.770 2.850 648,500 2.8104 -2.11%
2025-11-14 0 2.850 2.840 2.850 2.810 2.970 1,297,500 3,709,740 2.8591 2.850 2.840 2.850 2.810 2.970 1,297,500 2.8591 -4.04%
2025-11-13 0 2.970 2.960 2.970 2.930 2.980 740,500 2,191,025 2.9588 2.970 2.960 2.970 2.930 2.980 740,500 2.9588 0.00%
2025-11-12 0 2.970 2.940 2.970 2.930 2.980 606,500 1,786,890 2.9462 2.970 2.940 2.970 2.930 2.980 606,500 2.9462 1.37%
2025-11-11 0 2.930 2.930 2.940 2.900 2.980 605,500 1,774,260 2.9302 2.930 2.930 2.940 2.900 2.980 605,500 2.9302 0.69%
2025-11-10 0 2.910 2.900 2.910 2.850 3.000 1,454,500 4,270,290 2.9359 2.910 2.900 2.910 2.850 3.000 1,454,500 2.9359 2.11%
2025-11-07 0 2.850 2.810 2.850 2.760 2.890 1,382,000 3,908,095 2.8279 2.850 2.810 2.850 2.760 2.890 1,382,000 2.8279 0.00%
2025-11-06 0 2.850 2.780 2.850 2.710 2.860 799,500 2,231,820 2.7915 2.850 2.780 2.850 2.710 2.860 799,500 2.7915 1.42%
2025-11-05 0 2.810 2.790 2.810 2.770 2.910 2,142,500 6,025,145 2.8122 2.810 2.790 2.810 2.770 2.910 2,142,500 2.8122 -4.10%
2025-11-04 0 2.930 2.900 2.930 2.880 3.000 1,465,211 4,303,222 2.9369 2.930 2.900 2.930 2.880 3.000 1,465,211 2.9369 -2.33%
2025-11-03 0 3.000 2.980 3.000 2.950 3.200 3,444,500 10,643,225 3.0899 3.000 2.980 3.000 2.950 3.200 3,444,500 3.0899 -0.99%
2025-10-31 0 3.030 3.030 3.070 2.910 3.090 3,759,023 11,347,027 3.0186 3.030 3.030 3.070 2.910 3.090 3,759,023 3.0186 4.12%
2025-10-30 0 2.910 2.900 2.930 2.870 3.030 1,530,500 4,486,325 2.9313 2.910 2.900 2.930 2.870 3.030 1,530,500 2.9313 -2.02%
2025-10-28 0 2.970 2.960 2.980 2.860 3.040 2,789,000 8,287,425 2.9715 2.970 2.960 2.980 2.860 3.040 2,789,000 2.9715 5.32%
2025-10-27 0 2.820 2.820 2.840 2.780 2.970 2,126,500 6,088,890 2.8633 2.820 2.820 2.840 2.780 2.970 2,126,500 2.8633 -2.76%
2025-10-24 0 2.900 2.900 2.920 2.830 2.980 2,210,500 6,428,405 2.9081 2.900 2.900 2.920 2.830 2.980 2,210,500 2.9081 2.47%
2025-10-23 0 2.830 2.830 2.840 2.740 2.840 897,500 2,512,870 2.7999 2.830 2.830 2.840 2.740 2.840 897,500 2.7999 0.00%
2025-10-22 0 2.830 2.830 2.850 2.760 2.850 1,504,500 4,224,920 2.8082 2.830 2.830 2.850 2.760 2.850 1,504,500 2.8082 0.71%
2025-10-21 0 2.810 2.800 2.810 2.720 2.900 3,022,500 8,457,090 2.7980 2.810 2.800 2.810 2.720 2.900 3,022,500 2.7980 3.31%
2025-10-20 0 2.720 2.700 2.720 2.560 3.200 18,630,500 52,229,615 2.8034 2.720 2.700 2.720 2.560 3.200 18,630,500 2.8034 -13.38%
2025-10-17 0 3.140 3.130 3.140 3.100 3.400 3,744,500 12,157,575 3.2468 3.140 3.130 3.140 3.100 3.400 3,744,500 3.2468 -3.98%
2025-10-16 0 3.270 3.260 3.300 3.200 3.360 2,181,500 7,128,940 3.2679 3.270 3.260 3.300 3.200 3.360 2,181,500 3.2679 -2.10%
2025-10-15 0 3.340 3.340 3.350 3.220 3.470 5,433,000 18,192,230 3.3485 3.340 3.340 3.350 3.220 3.470 5,433,000 3.3485 2.14%
2025-10-14 0 3.270 3.270 3.280 3.100 3.350 6,646,500 21,442,830 3.2262 3.270 3.270 3.280 3.100 3.350 6,646,500 3.2262 5.48%
2025-10-13 0 3.100 3.090 3.100 2.600 3.120 5,295,500 15,917,610 3.0059 3.100 3.090 3.100 2.600 3.120 5,295,500 3.0059 0.32%
2025-10-10 0 3.090 3.080 3.090 2.900 3.590 16,980,000 53,395,955 3.1446 3.090 3.080 3.090 2.900 3.590 16,980,000 3.1446 -10.95%
2025-10-09 0 3.470 3.450 3.470 3.400 3.820 5,490,500 19,799,705 3.6062 3.470 3.450 3.470 3.400 3.820 5,490,500 3.6062 -4.67%
2025-10-08 0 3.640 3.640 3.680 3.450 3.690 3,361,500 12,038,995 3.5814 3.640 3.640 3.680 3.450 3.690 3,361,500 3.5814 -1.36%
2025-10-06 0 3.690 3.690 3.700 3.650 3.970 3,416,000 12,859,735 3.7646 3.690 3.690 3.700 3.650 3.970 3,416,000 3.7646 -1.07%
2025-10-03 0 3.730 3.730 3.740 3.670 3.930 5,034,500 19,154,135 3.8046 3.730 3.730 3.740 3.670 3.930 5,034,500 3.8046 1.63%
2025-10-02 0 3.670 3.670 3.700 3.610 4.060 10,571,000 40,435,905 3.8252 3.670 3.670 3.700 3.610 4.060 10,571,000 3.8252 -8.02%
2025-09-30 0 3.990 3.980 3.990 3.920 4.350 15,648,102 64,799,246 4.1410 3.990 3.980 3.990 3.920 4.350 15,648,102 4.1410 -5.67%
2025-09-29 0 4.230 4.180 4.230 3.440 4.330 32,470,943 132,550,180 4.0821 4.230 4.180 4.230 3.440 4.330 32,470,943 4.0821 22.97%
2025-09-26 0 3.440 3.440 3.450 3.100 3.530 16,025,500 53,537,145 3.3407 3.440 3.440 3.450 3.100 3.530 16,025,500 3.3407 9.21%
2025-09-25 0 3.150 3.150 3.160 2.940 3.180 8,771,000 26,903,010 3.0673 3.150 3.150 3.160 2.940 3.180 8,771,000 3.0673 7.51%
2025-09-24 0 2.930 2.910 2.930 2.900 3.110 6,702,500 20,147,775 3.0060 2.930 2.910 2.930 2.900 3.110 6,702,500 3.0060 -4.25%
2025-09-23 0 3.060 3.020 3.060 2.770 3.080 9,498,000 27,639,405 2.9100 3.060 3.020 3.060 2.770 3.080 9,498,000 2.9100 6.99%
2025-09-22 0 2.860 2.860 2.870 2.840 3.160 13,655,557 40,162,350 2.9411 2.860 2.860 2.870 2.840 3.160 13,655,557 2.9411 0.35%
2025-09-19 0 2.850 2.830 2.850 2.590 2.870 13,557,067 37,256,324 2.7481 2.850 2.830 2.850 2.590 2.870 13,557,067 2.7481 6.34%
2025-09-18 0 2.680 2.680 2.700 2.380 2.780 11,705,000 30,835,065 2.6343 2.680 2.680 2.700 2.380 2.780 11,705,000 2.6343 12.61%
2025-09-17 0 2.380 2.370 2.380 2.210 2.400 10,359,500 23,868,940 2.3041 2.380 2.370 2.380 2.210 2.400 10,359,500 2.3041 6.25%
2025-09-16 0 2.240 2.240 2.260 2.180 2.400 8,973,500 20,521,715 2.2869 2.240 2.240 2.260 2.180 2.400 8,973,500 2.2869 1.36%
2025-09-15 0 2.210 2.210 2.220 2.170 2.290 2,762,000 6,133,175 2.2206 2.210 2.210 2.220 2.170 2.290 2,762,000 2.2206 3.27%
2025-09-12 0 2.140 2.140 2.160 2.110 2.300 8,531,000 18,527,855 2.1718 2.140 2.140 2.160 2.110 2.300 8,531,000 2.1718 -7.76%
2025-09-11 0 2.320 2.310 2.320 2.110 2.320 5,953,500 13,258,210 2.2270 2.320 2.310 2.320 2.110 2.320 5,953,500 2.2270 4.04%
2025-09-10 0 2.230 2.200 2.230 2.040 2.230 7,429,500 15,938,380 2.1453 2.230 2.200 2.230 2.040 2.230 7,429,500 2.1453 1.83%
2025-09-09 0 2.190 2.190 2.220 2.100 2.250 5,217,000 11,345,970 2.1748 2.190 2.190 2.220 2.100 2.250 5,217,000 2.1748 -2.23%
2025-09-08 0 2.240 2.240 2.250 2.180 2.490 13,641,000 31,920,835 2.3401 2.240 2.240 2.250 2.180 2.490 13,641,000 2.3401 2.75%
2025-09-05 0 2.180 2.180 2.190 2.070 2.340 11,068,500 24,159,605 2.1827 2.180 2.180 2.190 2.070 2.340 11,068,500 2.1827 -3.11%
2025-09-04 0 2.250 2.240 2.250 2.010 2.330 24,660,000 54,040,675 2.1914 2.250 2.240 2.250 2.010 2.330 24,660,000 2.1914 11.94%
2025-09-03 0 2.010 2.010 2.020 1.710 2.310 66,121,500 136,804,675 2.0690 2.010 2.010 2.020 1.710 2.310 66,121,500 2.0690 14.86%
2025-09-02 0 1.750 1.750 1.760 1.330 1.810 32,487,500 53,432,535 1.6447 1.750 1.750 1.760 1.330 1.810 32,487,500 1.6447 31.58%
2025-09-01 0 1.330 1.330 1.340 1.250 1.390 3,570,500 4,727,090 1.3239 1.330 1.330 1.340 1.250 1.390 3,570,500 1.3239 5.56%
2025-08-29 0 1.260 1.260 1.270 1.240 1.310 1,175,500 1,478,335 1.2576 1.260 1.260 1.270 1.240 1.310 1,175,500 1.2576 -3.82%
2025-08-28 0 1.310 1.270 1.310 1.250 1.340 2,679,000 3,420,970 1.2770 1.310 1.270 1.310 1.250 1.340 2,679,000 1.2770 -1.50%
2025-08-27 0 1.330 1.300 1.330 1.300 1.380 1,360,000 1,830,470 1.3459 1.330 1.300 1.330 1.300 1.380 1,360,000 1.3459 0.76%
2025-08-26 0 1.320 1.320 1.360 1.310 1.360 1,999,500 2,661,185 1.3309 1.320 1.320 1.360 1.310 1.360 1,999,500 1.3309 -2.94%
2025-08-25 0 1.360 1.350 1.360 1.340 1.460 3,371,000 4,644,445 1.3778 1.360 1.350 1.360 1.340 1.460 3,371,000 1.3778 -5.56%
2025-08-22 0 1.440 1.400 1.440 1.380 1.440 2,695,500 3,805,265 1.4117 1.440 1.400 1.440 1.380 1.440 2,695,500 1.4117 -0.69%
2025-08-21 0 1.450 1.410 1.450 1.400 1.460 1,983,000 2,798,055 1.4110 1.450 1.410 1.450 1.400 1.460 1,983,000 1.4110 -1.36%
2025-08-20 0 1.470 1.460 1.470 1.450 1.510 3,269,500 4,839,905 1.4803 1.470 1.460 1.470 1.450 1.510 3,269,500 1.4803 -2.65%
2025-08-19 0 1.510 1.510 1.520 1.480 1.570 3,153,533 4,746,375 1.5051 1.510 1.510 1.520 1.480 1.570 3,153,533 1.5051 -3.82%
2025-08-18 0 1.570 1.570 1.580 1.480 1.620 2,609,500 4,126,190 1.5812 1.570 1.570 1.580 1.480 1.620 2,609,500 1.5812 6.08%
2025-08-15 0 1.480 1.480 1.500 1.440 1.530 1,931,500 2,886,045 1.4942 1.480 1.480 1.500 1.440 1.530 1,931,500 1.4942 -2.63%
2025-08-14 0 1.520 1.510 1.520 1.500 1.580 1,387,500 2,129,345 1.5347 1.520 1.510 1.520 1.500 1.580 1,387,500 1.5347 0.66%
2025-08-13 0 1.510 1.510 1.520 1.470 1.540 2,264,500 3,404,715 1.5035 1.510 1.510 1.520 1.470 1.540 2,264,500 1.5035 1.34%
2025-08-12 0 1.490 1.490 1.500 1.480 1.530 3,736,000 5,621,255 1.5046 1.490 1.490 1.500 1.480 1.530 3,736,000 1.5046 -3.25%
2025-08-11 0 1.540 1.530 1.540 1.480 1.600 4,631,500 7,088,375 1.5305 1.540 1.530 1.540 1.480 1.600 4,631,500 1.5305 1.99%
2025-08-08 0 1.510 1.510 1.520 1.480 1.730 9,726,500 15,200,690 1.5628 1.510 1.510 1.520 1.480 1.730 9,726,500 1.5628 -12.21%
2025-08-07 0 1.720 1.730 1.740 1.650 1.760 2,763,000 4,751,585 1.7197 1.720 1.730 1.740 1.650 1.760 2,763,000 1.7197 0.00%
2025-08-06 0 1.720 1.720 1.730 1.610 1.840 9,465,520 16,555,755 1.7491 1.720 1.720 1.730 1.610 1.840 9,465,520 1.7491 3.61%
2025-08-05 0 1.660 1.620 1.660 1.470 1.660 9,428,000 14,746,170 1.5641 1.660 1.620 1.660 1.470 1.660 9,428,000 1.5641 12.93%
2025-08-04 0 1.470 1.460 1.470 1.400 1.540 5,290,500 7,848,380 1.4835 1.470 1.460 1.470 1.400 1.540 5,290,500 1.4835 5.76%
2025-08-01 0 1.390 1.390 1.400 1.350 1.440 739,000 1,040,755 1.4083 1.390 1.390 1.400 1.350 1.440 739,000 1.4083 0.72%
2025-07-31 0 1.380 1.380 1.390 1.300 1.450 1,976,500 2,714,035 1.3732 1.380 1.380 1.390 1.300 1.450 1,976,500 1.3732 -4.83%
2025-07-30 0 1.450 1.450 1.460 1.380 1.450 1,775,000 2,509,225 1.4136 1.450 1.450 1.460 1.380 1.450 1,775,000 1.4136 2.84%
2025-07-29 0 1.410 1.410 1.420 1.400 1.490 2,076,510 2,982,809 1.4365 1.410 1.410 1.420 1.400 1.490 2,076,510 1.4365 -5.37%
2025-07-28 0 1.490 1.460 1.490 1.420 1.510 6,103,500 8,992,635 1.4734 1.490 1.460 1.490 1.420 1.510 6,103,500 1.4734 2.76%
2025-07-25 0 1.450 1.410 1.440 1.340 1.450 1,781,000 2,467,325 1.3854 1.450 1.410 1.440 1.340 1.450 1,781,000 1.3854 8.21%
2025-07-24 0 1.340 1.340 1.360 1.280 1.390 4,606,500 6,145,595 1.3341 1.340 1.340 1.360 1.280 1.390 4,606,500 1.3341 3.08%
2025-07-23 0 1.300 1.290 1.300 1.260 1.310 2,152,000 2,774,970 1.2895 1.300 1.290 1.300 1.260 1.310 2,152,000 1.2895 3.17%
2025-07-22 0 1.260 1.260 1.290 1.260 1.300 1,003,001 1,284,126 1.2803 1.260 1.260 1.290 1.260 1.300 1,003,001 1.2803 -3.08%
2025-07-21 0 1.300 1.300 1.310 1.260 1.310 1,522,500 1,965,640 1.2911 1.300 1.300 1.310 1.260 1.310 1,522,500 1.2911 1.56%
2025-07-18 0 1.280 1.280 1.290 1.190 1.310 4,840,000 6,073,055 1.2548 1.280 1.280 1.290 1.190 1.310 4,840,000 1.2548 7.56%
2025-07-17 0 1.190 1.190 1.200 1.180 1.200 553,500 658,045 1.1889 1.190 1.190 1.200 1.180 1.200 553,500 1.1889 0.00%
2025-07-16 0 1.190 1.190 1.200 1.180 1.200 508,500 604,935 1.1896 1.190 1.190 1.200 1.180 1.200 508,500 1.1896 0.00%
2025-07-15 0 1.190 1.190 1.200 1.180 1.200 629,501 748,211 1.1886 1.190 1.190 1.200 1.180 1.200 629,501 1.1886 0.00%
2025-07-14 0 1.190 1.190 1.200 1.190 1.220 821,500 986,445 1.2008 1.190 1.190 1.200 1.190 1.220 821,500 1.2008 -0.83%
2025-07-11 0 1.200 1.190 1.210 1.170 1.210 657,500 787,565 1.1978 1.200 1.190 1.210 1.170 1.210 657,500 1.1978 0.84%
2025-07-10 0 1.190 1.180 1.190 1.170 1.210 410,000 488,745 1.1921 1.190 1.180 1.190 1.170 1.210 410,000 1.1921 0.85%
2025-07-09 0 1.180 1.180 1.190 1.170 1.250 409,000 487,760 1.1926 1.180 1.180 1.190 1.170 1.250 409,000 1.1926 -0.84%
2025-07-08 0 1.190 1.190 1.230 1.170 1.220 375,501 446,501 1.1891 1.190 1.190 1.230 1.170 1.220 375,501 1.1891 -1.65%
2025-07-07 0 1.210 1.200 1.210 1.170 1.210 848,000 1,018,170 1.2007 1.210 1.200 1.210 1.170 1.210 848,000 1.2007 0.83%
2025-07-04 0 1.200 1.200 1.210 1.200 1.230 179,000 216,750 1.2109 1.200 1.200 1.210 1.200 1.230 179,000 1.2109 -2.44%
2025-07-03 0 1.230 1.230 1.240 1.180 1.280 3,703,000 4,540,335 1.2261 1.230 1.230 1.240 1.180 1.280 3,703,000 1.2261 2.50%
2025-07-02 0 1.200 1.200 1.210 1.110 1.210 4,139,000 4,920,535 1.1888 1.200 1.200 1.210 1.110 1.210 4,139,000 1.1888 6.19%
2025-06-30 0 1.130 1.130 1.150 1.100 1.140 231,500 260,670 1.1260 1.130 1.130 1.150 1.100 1.140 231,500 1.1260 1.80%
2025-06-27 0 1.110 1.110 1.140 1.100 1.170 1,289,500 1,455,335 1.1286 1.110 1.110 1.140 1.100 1.170 1,289,500 1.1286 -5.13%
2025-06-26 0 1.170 1.170 1.190 1.160 1.200 812,500 949,675 1.1688 1.170 1.170 1.190 1.160 1.200 812,500 1.1688 -0.85%
2025-06-25 0 1.180 1.170 1.200 1.130 1.200 730,500 861,365 1.1791 1.180 1.170 1.200 1.130 1.200 730,500 1.1791 3.51%
2025-06-24 0 1.140 1.140 1.170 1.120 1.190 1,284,000 1,476,520 1.1499 1.140 1.140 1.170 1.120 1.190 1,284,000 1.1499 -4.20%
2025-06-23 0 1.190 1.190 1.200 1.160 1.190 159,000 186,415 1.1724 1.190 1.190 1.200 1.160 1.190 159,000 1.1724 0.00%
2025-06-20 0 1.190 1.190 1.200 1.160 1.200 70,000 82,860 1.1837 1.190 1.190 1.200 1.160 1.200 70,000 1.1837 2.59%
2025-06-19 0 1.160 1.160 1.180 1.160 1.210 274,500 324,985 1.1839 1.160 1.160 1.180 1.160 1.210 274,500 1.1839 -4.13%
2025-06-18 0 1.210 1.200 1.220 1.180 1.210 101,000 121,125 1.1993 1.210 1.200 1.220 1.180 1.210 101,000 1.1993 0.00%
2025-06-17 0 1.210 1.190 1.210 1.180 1.210 365,500 437,340 1.1966 1.210 1.190 1.210 1.180 1.210 365,500 1.1966 0.83%
2025-06-16 0 1.200 1.200 1.210 1.180 1.210 188,500 226,620 1.2022 1.200 1.200 1.210 1.180 1.210 188,500 1.2022 1.69%
2025-06-13 0 1.180 1.180 1.200 1.180 1.210 659,500 783,560 1.1881 1.180 1.180 1.200 1.180 1.210 659,500 1.1881 -1.67%
2025-06-12 0 1.200 1.200 1.220 1.180 1.220 253,000 304,055 1.2018 1.200 1.200 1.220 1.180 1.220 253,000 1.2018 -0.83%
2025-06-11 0 1.210 1.210 1.240 1.190 1.260 706,000 867,360 1.2286 1.210 1.210 1.240 1.190 1.260 706,000 1.2286 0.00%
2025-06-10 0 1.210 1.210 1.230 1.190 1.300 973,500 1,201,060 1.2338 1.210 1.210 1.230 1.190 1.300 973,500 1.2338 -3.97%
2025-06-09 0 1.260 1.230 1.270 1.160 1.270 1,204,000 1,472,875 1.2233 1.260 1.230 1.270 1.160 1.270 1,204,000 1.2233 6.78%
2025-06-06 0 1.180 1.180 1.190 1.160 1.270 1,003,000 1,184,690 1.1811 1.180 1.180 1.190 1.160 1.270 1,003,000 1.1811 -2.48%
2025-06-05 0 1.210 1.200 1.220 1.120 1.300 3,640,000 4,507,590 1.2383 1.210 1.200 1.220 1.120 1.300 3,640,000 1.2383 7.08%
2025-06-04 0 1.130 1.130 1.140 1.120 1.180 390,500 448,065 1.1474 1.130 1.130 1.140 1.120 1.180 390,500 1.1474 -2.59%
2025-06-03 0 1.160 1.140 1.160 1.120 1.160 666,500 767,195 1.1511 1.160 1.140 1.160 1.120 1.160 666,500 1.1511 4.50%
2025-06-02 0 1.110 1.100 1.110 1.080 1.120 439,500 483,275 1.0996 1.110 1.100 1.110 1.080 1.120 439,500 1.0996 -0.89%
2025-05-30 0 1.120 1.070 1.110 1.070 1.120 263,000 286,055 1.0877 1.120 1.070 1.110 1.070 1.120 263,000 1.0877 1.82%
2025-05-29 0 1.100 1.100 1.120 1.060 1.120 740,000 810,385 1.0951 1.100 1.100 1.120 1.060 1.120 740,000 1.0951 1.85%
2025-05-28 0 1.080 1.060 1.090 1.060 1.080 53,000 56,850 1.0726 1.080 1.060 1.090 1.060 1.080 53,000 1.0726 0.93%
2025-05-27 0 1.070 1.070 1.090 1.060 1.080 64,500 69,070 1.0709 1.070 1.070 1.090 1.060 1.080 64,500 1.0709 -0.93%
2025-05-26 0 1.080 1.060 1.070 1.050 1.100 165,000 177,455 1.0755 1.080 1.060 1.070 1.050 1.100 165,000 1.0755 0.93%
2025-05-23 0 1.070 1.060 1.070 1.060 1.090 173,000 186,590 1.0786 1.070 1.060 1.070 1.060 1.090 173,000 1.0786 -1.83%
2025-05-22 0 1.090 1.080 1.110 1.090 1.110 51,500 56,435 1.0958 1.090 1.080 1.110 1.090 1.110 51,500 1.0958 -1.80%
2025-05-21 0 1.110 1.110 1.150 1.060 1.150 445,000 491,830 1.1052 1.110 1.110 1.150 1.060 1.150 445,000 1.1052 2.78%
2025-05-20 0 1.080 1.070 1.090 1.070 1.100 239,500 257,975 1.0771 1.080 1.070 1.090 1.070 1.100 239,500 1.0771 1.89%
2025-05-19 0 1.060 1.060 1.080 1.050 1.070 254,000 269,355 1.0605 1.060 1.060 1.080 1.050 1.070 254,000 1.0605 0.00%
2025-05-16 0 1.060 1.060 1.080 1.040 1.070 253,500 268,370 1.0587 1.060 1.060 1.080 1.040 1.070 253,500 1.0587 0.00%
2025-05-15 0 1.060 1.060 1.090 1.060 1.090 338,500 364,320 1.0763 1.060 1.060 1.090 1.060 1.090 338,500 1.0763 -3.64%
2025-05-14 0 1.100 1.080 1.100 1.060 1.100 159,500 171,520 1.0754 1.100 1.080 1.100 1.060 1.100 159,500 1.0754 0.00%
2025-05-13 0 1.100 1.080 1.100 1.060 1.100 311,000 335,310 1.0782 1.100 1.080 1.100 1.060 1.100 311,000 1.0782 0.00%
2025-05-12 0 1.100 1.090 1.100 1.060 1.100 610,000 662,780 1.0865 1.100 1.090 1.100 1.060 1.100 610,000 1.0865 1.85%
2025-05-09 0 1.080 1.080 1.100 1.070 1.100 138,000 150,080 1.0875 1.080 1.080 1.100 1.070 1.100 138,000 1.0875 -1.82%
2025-05-08 0 1.100 1.090 1.120 1.060 1.100 146,500 158,895 1.0846 1.100 1.090 1.120 1.060 1.100 146,500 1.0846 0.00%
2025-05-07 0 1.100 1.100 1.120 1.070 1.130 359,000 394,295 1.0983 1.100 1.100 1.120 1.070 1.130 359,000 1.0983 -1.79%
2025-05-06 0 1.120 1.090 1.120 1.070 1.120 294,000 321,080 1.0921 1.120 1.090 1.120 1.070 1.120 294,000 1.0921 4.67%
2025-05-02 0 1.070 1.070 1.090 1.060 1.080 64,500 69,185 1.0726 1.070 1.070 1.090 1.060 1.080 64,500 1.0726 0.94%
2025-04-30 0 1.060 1.050 1.080 1.050 1.070 300,000 317,905 1.0597 1.060 1.050 1.080 1.050 1.070 300,000 1.0597 0.95%
2025-04-29 0 1.050 1.040 1.070 1.040 1.060 254,000 266,790 1.0504 1.050 1.040 1.070 1.040 1.060 254,000 1.0504 0.00%
2025-04-28 0 1.050 1.060 1.070 1.040 1.070 200,500 212,840 1.0615 1.050 1.060 1.070 1.040 1.070 200,500 1.0615 0.96%
2025-04-25 0 1.040 1.040 1.060 1.040 1.070 390,000 409,110 1.0490 1.040 1.040 1.060 1.040 1.070 390,000 1.0490 -0.95%
2025-04-24 0 1.050 1.050 1.060 1.040 1.070 857,500 911,390 1.0628 1.050 1.050 1.060 1.040 1.070 857,500 1.0628 -0.94%
2025-04-23 0 1.060 1.060 1.070 1.030 1.070 208,000 219,175 1.0537 1.060 1.060 1.070 1.030 1.070 208,000 1.0537 -0.93%
2025-04-22 0 1.070 1.070 1.080 1.040 1.080 271,000 287,575 1.0612 1.070 1.070 1.080 1.040 1.080 271,000 1.0612 1.90%
2025-04-17 0 1.050 1.050 1.070 1.050 1.080 106,500 112,500 1.0563 1.050 1.050 1.070 1.050 1.080 106,500 1.0563 -0.94%
2025-04-16 0 1.060 1.060 1.070 1.010 1.060 647,000 672,270 1.0391 1.060 1.060 1.070 1.010 1.060 647,000 1.0391 0.00%
2025-04-15 0 1.060 1.060 1.100 1.040 1.080 33,500 36,055 1.0763 1.060 1.060 1.100 1.040 1.080 33,500 1.0763 -3.64%
2025-04-14 0 1.100 1.080 1.100 1.050 1.100 198,000 213,440 1.0780 1.100 1.080 1.100 1.050 1.100 198,000 1.0780 7.84%
2025-04-11 0 1.020 1.020 1.050 1.010 1.050 418,500 430,135 1.0278 1.020 1.020 1.050 1.010 1.050 418,500 1.0278 -3.77%
2025-04-10 0 1.060 1.060 1.090 1.050 1.130 206,000 225,215 1.0933 1.060 1.060 1.090 1.050 1.130 206,000 1.0933 1.92%
2025-04-09 0 1.040 1.040 1.090 1.010 1.070 1,906,500 1,983,255 1.0403 1.040 1.040 1.090 1.010 1.070 1,906,500 1.0403 -0.95%
2025-04-08 0 1.050 1.050 1.080 1.050 1.190 195,500 211,145 1.0800 1.050 1.050 1.080 1.050 1.190 195,500 1.0800 -1.87%
2025-04-07 0 1.070 1.070 1.140 0.990 1.140 2,045,500 2,108,035 1.0306 1.070 1.070 1.140 0.990 1.140 2,045,500 1.0306 -6.96%
2025-04-03 0 1.150 1.150 1.170 1.150 1.190 454,500 524,950 1.1550 1.150 1.150 1.170 1.150 1.190 454,500 1.1550 -0.86%
2025-04-02 0 1.160 1.160 1.180 1.150 1.200 420,500 489,495 1.1641 1.160 1.160 1.180 1.150 1.200 420,500 1.1641 -1.69%
2025-04-01 0 1.180 1.180 1.190 1.140 1.180 720,500 835,465 1.1596 1.180 1.180 1.190 1.140 1.180 720,500 1.1596 0.00%
2025-03-31 0 1.180 1.180 1.190 1.140 1.200 413,500 479,850 1.1605 1.180 1.180 1.190 1.140 1.200 413,500 1.1605 0.85%
2025-03-28 0 1.170 1.170 1.180 1.150 1.190 710,000 824,780 1.1617 1.170 1.170 1.180 1.150 1.190 710,000 1.1617 -0.85%
2025-03-27 0 1.180 1.170 1.190 1.160 1.190 571,500 672,020 1.1759 1.180 1.170 1.190 1.160 1.190 571,500 1.1759 -2.48%
2025-03-26 0 1.210 1.180 1.210 1.170 1.210 772,000 920,690 1.1926 1.210 1.180 1.210 1.170 1.210 772,000 1.1926 0.83%
2025-03-25 0 1.200 1.200 1.210 1.160 1.220 2,385,500 2,829,100 1.1860 1.200 1.200 1.210 1.160 1.220 2,385,500 1.1860 -1.64%
2025-03-24 0 1.220 1.220 1.240 1.210 1.350 5,642,000 7,053,975 1.2503 1.220 1.220 1.240 1.210 1.350 5,642,000 1.2503 -9.63%
2025-03-21 0 1.350 1.350 1.360 1.300 1.360 795,000 1,053,440 1.3251 1.350 1.350 1.360 1.300 1.360 795,000 1.3251 -0.74%
2025-03-20 0 1.360 1.330 1.360 1.330 1.380 1,321,500 1,787,590 1.3527 1.360 1.330 1.360 1.330 1.380 1,321,500 1.3527 -0.73%
2025-03-19 0 1.370 1.350 1.370 1.240 1.370 4,950,000 6,537,300 1.3207 1.370 1.350 1.370 1.240 1.370 4,950,000 1.3207 9.60%
2025-03-18 0 1.250 1.250 1.260 1.230 1.380 6,498,000 8,338,990 1.2833 1.250 1.250 1.260 1.230 1.380 6,498,000 1.2833 -0.79%
2025-03-17 0 1.260 1.260 1.280 1.220 1.280 1,247,500 1,558,340 1.2492 1.260 1.260 1.280 1.220 1.280 1,247,500 1.2492 0.00%
2025-03-14 0 1.260 1.260 1.270 1.220 1.260 681,000 850,620 1.2491 1.260 1.260 1.270 1.220 1.260 681,000 1.2491 0.00%
2025-03-13 0 1.260 1.260 1.280 1.210 1.280 1,145,000 1,415,915 1.2366 1.260 1.260 1.280 1.210 1.280 1,145,000 1.2366 0.00%
2025-03-12 0 1.260 1.240 1.260 1.220 1.270 498,500 624,105 1.2520 1.260 1.240 1.260 1.220 1.270 498,500 1.2520 0.80%
2025-03-11 0 1.250 1.250 1.270 1.230 1.270 577,500 723,960 1.2536 1.250 1.250 1.270 1.230 1.270 577,500 1.2536 -2.34%
2025-03-10 0 1.280 1.260 1.280 1.220 1.280 1,012,500 1,264,315 1.2487 1.280 1.260 1.280 1.220 1.280 1,012,500 1.2487 0.79%
2025-03-07 0 1.270 1.270 1.280 1.230 1.290 392,000 499,705 1.2748 1.270 1.270 1.280 1.230 1.290 392,000 1.2748 0.00%
2025-03-06 0 1.270 1.260 1.270 1.210 1.360 6,453,000 8,192,285 1.2695 1.270 1.260 1.270 1.210 1.360 6,453,000 1.2695 -1.55%
2025-03-05 0 1.290 1.290 1.300 1.260 1.310 1,384,000 1,789,065 1.2927 1.290 1.290 1.300 1.260 1.310 1,384,000 1.2927 0.78%
2025-03-04 0 1.280 1.280 1.290 1.280 1.310 932,500 1,208,270 1.2957 1.280 1.280 1.290 1.280 1.310 932,500 1.2957 -0.78%
2025-03-03 0 1.290 1.290 1.310 1.290 1.320 1,024,000 1,334,710 1.3034 1.290 1.290 1.310 1.290 1.320 1,024,000 1.3034 -1.53%
2025-02-28 0 1.310 1.310 1.330 1.290 1.340 1,075,000 1,402,340 1.3045 1.310 1.310 1.330 1.290 1.340 1,075,000 1.3045 -1.50%
2025-02-27 0 1.330 1.310 1.330 1.270 1.340 867,000 1,126,750 1.2996 1.330 1.310 1.330 1.270 1.340 867,000 1.2996 3.10%
2025-02-26 0 1.290 1.290 1.310 1.290 1.330 718,500 939,880 1.3081 1.290 1.290 1.310 1.290 1.330 718,500 1.3081 0.00%
2025-02-25 0 1.290 1.290 1.300 1.260 1.340 1,034,500 1,345,635 1.3008 1.290 1.290 1.300 1.260 1.340 1,034,500 1.3008 0.00%
2025-02-24 0 1.290 1.280 1.290 1.280 1.410 4,257,500 5,624,150 1.3210 1.290 1.280 1.290 1.280 1.410 4,257,500 1.3210 -10.42%
2025-02-21 0 1.440 1.410 1.440 1.380 1.450 893,500 1,260,475 1.4107 1.440 1.410 1.440 1.380 1.450 893,500 1.4107 -2.04%
2025-02-20 0 1.470 1.430 1.470 1.390 1.510 1,033,000 1,476,435 1.4293 1.470 1.430 1.470 1.390 1.510 1,033,000 1.4293 1.38%
2025-02-19 0 1.450 1.410 1.450 1.400 1.470 660,000 940,875 1.4256 1.450 1.410 1.450 1.400 1.470 660,000 1.4256 0.69%
2025-02-18 0 1.440 1.430 1.460 1.400 1.500 1,801,000 2,596,326 1.4416 1.440 1.430 1.460 1.400 1.500 1,801,000 1.4416 -0.69%
2025-02-17 0 1.450 1.450 1.460 1.440 1.580 1,016,500 1,494,285 1.4700 1.450 1.450 1.460 1.440 1.580 1,016,500 1.4700 -5.23%
2025-02-14 0 1.530 1.480 1.530 1.400 1.530 778,000 1,127,780 1.4496 1.530 1.480 1.530 1.400 1.530 778,000 1.4496 7.75%
2025-02-13 0 1.420 1.420 1.440 1.410 1.510 1,178,500 1,716,050 1.4561 1.420 1.420 1.440 1.410 1.510 1,178,500 1.4561 -2.74%
2025-02-12 0 1.460 1.460 1.470 1.430 1.520 778,500 1,140,615 1.4651 1.460 1.460 1.470 1.430 1.520 778,500 1.4651 -3.31%
2025-02-11 0 1.510 1.500 1.510 1.470 1.600 1,110,000 1,695,115 1.5271 1.510 1.500 1.510 1.470 1.600 1,110,000 1.5271 -6.21%
2025-02-10 0 1.610 1.590 1.610 1.540 1.620 1,192,000 1,892,125 1.5874 1.610 1.590 1.610 1.540 1.620 1,192,000 1.5874 1.26%
2025-02-07 0 1.590 1.580 1.590 1.380 1.720 4,257,000 6,737,270 1.5826 1.590 1.580 1.590 1.380 1.720 4,257,000 1.5826 14.39%
2025-02-06 0 1.390 1.390 1.450 1.340 1.430 478,000 654,930 1.3701 1.390 1.390 1.450 1.340 1.430 478,000 1.3701 1.46%
2025-02-05 0 1.370 1.360 1.390 1.340 1.410 533,500 726,437 1.3616 1.370 1.360 1.390 1.340 1.410 533,500 1.3616 -4.86%
2025-02-04 0 1.440 1.400 1.440 1.360 1.440 258,000 358,140 1.3881 1.440 1.400 1.440 1.360 1.440 258,000 1.3881 5.88%
2025-02-03 0 1.360 1.340 1.360 1.330 1.360 163,000 219,685 1.3478 1.360 1.340 1.360 1.330 1.360 163,000 1.3478 0.74%
2025-01-28 0 1.350 1.360 1.370 1.330 1.370 236,500 318,275 1.3458 1.350 1.360 1.370 1.330 1.370 236,500 1.3458 -1.46%
2025-01-27 0 1.370 1.370 1.440 1.370 1.390 121,500 168,011 1.3828 1.370 1.370 1.440 1.370 1.390 121,500 1.3828 -0.72%
2025-01-24 0 1.380 1.380 1.390 1.380 1.440 70,500 98,375 1.3954 1.380 1.380 1.390 1.380 1.440 70,500 1.3954 0.00%
2025-01-23 0 1.380 1.380 1.390 1.380 1.460 173,500 242,535 1.3979 1.380 1.380 1.390 1.380 1.460 173,500 1.3979 -2.13%
2025-01-22 0 1.410 1.370 1.430 1.350 1.440 281,500 390,765 1.3882 1.410 1.370 1.430 1.350 1.440 281,500 1.3882 -2.08%
2025-01-21 0 1.440 1.380 1.440 1.380 1.450 250,500 352,445 1.4070 1.440 1.380 1.440 1.380 1.450 250,500 1.4070 1.41%
2025-01-20 0 1.420 1.420 1.470 1.380 1.480 245,500 345,665 1.4080 1.420 1.420 1.470 1.380 1.480 245,500 1.4080 -2.74%
2025-01-17 0 1.460 1.410 1.460 1.410 1.470 210,000 303,185 1.4437 1.460 1.410 1.460 1.410 1.470 210,000 1.4437 1.39%
2025-01-16 0 1.440 1.430 1.460 1.380 1.440 204,500 291,245 1.4242 1.440 1.430 1.460 1.380 1.440 204,500 1.4242 1.41%
2025-01-15 0 1.420 1.410 1.430 1.410 1.420 5,500 7,760 1.4109 1.420 1.410 1.430 1.410 1.420 5,500 1.4109 0.71%
2025-01-14 0 1.410 1.410 1.430 1.400 1.430 85,000 119,880 1.4104 1.410 1.410 1.430 1.400 1.430 85,000 1.4104 1.44%
2025-01-13 0 1.390 1.390 1.430 1.370 1.410 76,500 106,700 1.3948 1.390 1.390 1.430 1.370 1.410 76,500 1.3948 -1.42%
2025-01-10 0 1.410 1.410 1.420 1.400 1.470 279,500 400,325 1.4323 1.410 1.410 1.420 1.400 1.470 279,500 1.4323 -4.08%
2025-01-09 0 1.470 1.460 1.510 1.420 1.520 547,500 808,225 1.4762 1.470 1.460 1.510 1.420 1.520 547,500 1.4762 2.08%
2025-01-08 0 1.440 1.440 1.470 1.350 1.470 666,500 938,830 1.4086 1.440 1.440 1.470 1.350 1.470 666,500 1.4086 -0.69%
2025-01-07 0 1.450 1.450 1.470 1.360 1.500 337,500 487,330 1.4439 1.450 1.450 1.470 1.360 1.500 337,500 1.4439 -2.68%
2025-01-06 0 1.490 1.490 1.500 1.300 1.560 691,000 1,015,300 1.4693 1.490 1.490 1.500 1.300 1.560 691,000 1.4693 -2.61%
2025-01-03 0 1.530 1.530 1.560 1.520 1.640 453,500 712,810 1.5718 1.530 1.530 1.560 1.520 1.640 453,500 1.5718 -3.16%
2025-01-02 0 1.580 1.580 1.640 1.510 1.800 832,500 1,390,025 1.6697 1.580 1.580 1.640 1.510 1.800 832,500 1.6697 -9.71%
2024-12-31 0 1.750 1.750 1.770 1.720 1.790 94,000 165,595 1.7616 1.750 1.750 1.770 1.720 1.790 94,000 1.7616 -1.69%
2024-12-30 0 1.780 1.780 1.810 1.710 1.910 758,000 1,367,330 1.8039 1.780 1.780 1.810 1.710 1.910 758,000 1.8039 -7.77%
2024-12-27 0 1.930 1.930 1.960 1.910 1.990 290,000 561,605 1.9366 1.930 1.930 1.960 1.910 1.990 290,000 1.9366 -1.53%
2024-12-24 0 1.960 1.960 2.030 1.940 2.030 44,500 88,055 1.9788 1.960 1.960 2.030 1.940 2.030 44,500 1.9788 0.00%
2024-12-23 0 1.960 1.960 1.990 1.960 2.030 122,500 243,660 1.9891 1.960 1.960 1.990 1.960 2.030 122,500 1.9891 0.00%
2024-12-20 0 1.960 1.960 1.980 1.960 2.000 68,500 135,420 1.9769 1.960 1.960 1.980 1.960 2.000 68,500 1.9769 0.51%
2024-12-19 0 1.950 1.950 2.010 1.920 2.020 127,500 250,641 1.9658 1.950 1.950 2.010 1.920 2.020 127,500 1.9658 -2.50%
2024-12-18 0 2.000 2.000 2.050 1.970 2.060 26,000 52,890 2.0342 2.000 2.000 2.050 1.970 2.060 26,000 2.0342 1.01%
2024-12-17 0 1.980 2.000 2.040 1.930 2.060 66,000 131,460 1.9918 1.980 2.000 2.040 1.930 2.060 66,000 1.9918 -1.98%
2024-12-16 0 2.020 2.020 2.050 2.000 2.060 105,000 215,380 2.0512 2.020 2.020 2.050 2.000 2.060 105,000 2.0512 1.00%
2024-12-13 0 2.000 2.000 2.050 1.950 2.060 88,500 179,260 2.0255 2.000 2.000 2.050 1.950 2.060 88,500 2.0255 0.50%
2024-12-12 0 1.990 1.990 2.090 1.940 2.030 31,000 61,675 1.9895 1.990 1.990 2.090 1.940 2.030 31,000 1.9895 3.11%
2024-12-11 0 1.930 2.020 2.040 1.920 2.010 98,000 191,920 1.9584 1.930 2.020 2.040 1.920 2.010 98,000 1.9584 -3.02%
2024-12-10 0 1.990 1.960 2.000 1.960 2.110 70,500 145,275 2.0606 1.990 1.960 2.000 1.960 2.110 70,500 2.0606 -5.24%
2024-12-09 0 2.100 2.100 2.140 1.950 2.160 527,000 1,093,345 2.0747 2.100 2.100 2.140 1.950 2.160 527,000 2.0747 8.25%
2024-12-06 0 1.940 1.950 2.000 1.920 1.990 10,500 20,295 1.9329 1.940 1.950 2.000 1.920 1.990 10,500 1.9329 1.04%
2024-12-05 0 1.920 1.920 1.950 1.920 1.960 50,500 98,100 1.9426 1.920 1.920 1.950 1.920 1.960 50,500 1.9426 -2.04%
2024-12-04 0 1.960 1.960 2.020 1.960 2.030 70,500 140,445 1.9921 1.960 1.960 2.020 1.960 2.030 70,500 1.9921 -1.01%
2024-12-03 0 1.980 1.970 2.030 1.950 2.040 143,500 287,690 2.0048 1.980 1.970 2.030 1.950 2.040 143,500 2.0048 2.06%
2024-12-02 0 1.940 1.950 1.990 1.910 1.990 97,500 190,955 1.9585 1.940 1.950 1.990 1.910 1.990 97,500 1.9585 1.04%
2024-11-29 0 1.920 1.920 1.960 1.910 1.990 174,500 341,940 1.9595 1.920 1.920 1.960 1.910 1.990 174,500 1.9595 -3.52%
2024-11-28 0 1.990 1.990 2.130 1.980 2.030 63,500 127,435 2.0069 1.990 1.990 2.130 1.980 2.030 63,500 2.0069 -2.93%
2024-11-27 0 2.050 2.050 2.080 2.010 2.070 37,000 75,305 2.0353 2.050 2.050 2.080 2.010 2.070 37,000 2.0353 1.99%
2024-11-26 0 2.010 2.010 2.060 2.010 2.060 161,000 328,505 2.0404 2.010 2.010 2.060 2.010 2.060 161,000 2.0404 -1.47%
2024-11-25 0 2.040 2.040 2.080 2.030 2.110 62,500 129,805 2.0769 2.040 2.040 2.080 2.030 2.110 62,500 2.0769 -2.39%
2024-11-22 0 2.090 2.090 2.110 2.060 2.240 290,000 606,785 2.0924 2.090 2.090 2.110 2.060 2.240 290,000 2.0924 -1.88%
2024-11-21 0 2.130 2.130 2.150 2.120 2.190 35,500 76,660 2.1594 2.130 2.130 2.150 2.120 2.190 35,500 2.1594 -3.18%
2024-11-20 0 2.200 2.200 2.230 2.170 2.250 53,000 116,130 2.1911 2.200 2.200 2.230 2.170 2.250 53,000 2.1911 0.46%
2024-11-19 0 2.190 2.130 2.200 2.100 2.200 53,000 114,340 2.1574 2.190 2.130 2.200 2.100 2.200 53,000 2.1574 4.29%
2024-11-18 0 2.100 2.100 2.130 2.060 2.220 116,500 247,680 2.1260 2.100 2.100 2.130 2.060 2.220 116,500 2.1260 -5.41%
2024-11-15 0 2.220 2.170 2.250 2.140 2.220 36,500 79,700 2.1836 2.220 2.170 2.250 2.140 2.220 36,500 2.1836 1.37%
2024-11-14 0 2.190 2.160 2.190 2.130 2.300 22,000 49,450 2.2477 2.190 2.160 2.190 2.130 2.300 22,000 2.2477 -4.78%
2024-11-13 0 2.300 2.250 2.300 2.190 2.300 1,443,000 3,113,175 2.1574 2.300 2.250 2.300 2.190 2.300 1,443,000 2.1574 -1.71%
2024-11-12 0 2.340 2.300 2.380 2.290 2.340 59,500 137,780 2.3156 2.340 2.300 2.380 2.290 2.340 59,500 2.3156 -3.31%
2024-11-11 0 2.420 2.360 2.430 2.300 2.430 71,500 165,795 2.3188 2.420 2.360 2.430 2.300 2.430 71,500 2.3188 0.00%
2024-11-08 0 2.420 2.410 2.420 2.320 2.510 330,500 792,963 2.3993 2.420 2.410 2.420 2.320 2.510 330,500 2.3993 -3.59%
2024-11-07 0 2.510 2.510 2.530 2.210 2.580 962,000 2,327,025 2.4189 2.510 2.510 2.530 2.210 2.580 962,000 2.4189 12.05%
2024-11-06 0 2.240 2.230 2.300 2.190 2.300 152,500 336,900 2.2092 2.240 2.230 2.300 2.190 2.300 152,500 2.2092 -2.61%
2024-11-05 0 2.300 2.250 2.300 2.230 2.310 129,500 294,185 2.2717 2.300 2.250 2.300 2.230 2.310 129,500 2.2717 2.22%
2024-11-04 0 2.250 2.220 2.260 2.150 2.260 184,500 405,340 2.1970 2.250 2.220 2.260 2.150 2.260 184,500 2.1970 4.17%
2024-11-01 0 2.160 2.160 2.200 2.140 2.250 128,000 280,740 2.1933 2.160 2.160 2.200 2.140 2.250 128,000 2.1933 -1.37%
2024-10-31 0 2.190 2.170 2.190 2.130 2.300 96,000 215,355 2.2433 2.190 2.170 2.190 2.130 2.300 96,000 2.2433 1.39%
2024-10-30 0 2.160 2.140 2.160 2.120 2.180 187,500 402,170 2.1449 2.160 2.140 2.160 2.120 2.180 187,500 2.1449 0.47%
2024-10-29 0 2.150 2.200 2.210 2.100 2.230 246,000 527,335 2.1436 2.150 2.200 2.210 2.100 2.230 246,000 2.1436 -1.38%
2024-10-28 0 2.180 2.170 2.240 2.090 2.260 212,000 461,775 2.1782 2.180 2.170 2.240 2.090 2.260 212,000 2.1782 4.31%
2024-10-25 0 2.090 2.090 2.190 2.060 2.190 370,000 780,285 2.1089 2.090 2.090 2.190 2.060 2.190 370,000 2.1089 -1.42%
2024-10-24 0 2.120 2.120 2.340 2.120 2.240 156,500 341,140 2.1798 2.120 2.120 2.340 2.120 2.240 156,500 2.1798 -6.19%
2024-10-23 0 2.260 2.260 2.280 2.220 2.340 241,500 552,290 2.2869 2.260 2.260 2.280 2.220 2.340 241,500 2.2869 -2.16%
2024-10-22 0 2.310 2.280 2.310 2.280 2.330 36,000 82,590 2.2942 2.310 2.280 2.310 2.280 2.330 36,000 2.2942 1.32%
2024-10-21 0 2.280 2.260 2.300 2.250 2.480 337,500 783,220 2.3207 2.280 2.260 2.300 2.250 2.480 337,500 2.3207 -8.06%
2024-10-18 0 2.480 2.320 2.480 2.230 2.490 515,500 1,171,740 2.2730 2.480 2.320 2.480 2.230 2.490 515,500 2.2730 12.73%
2024-10-17 0 2.200 2.200 2.210 2.180 2.340 289,000 648,270 2.2431 2.200 2.200 2.210 2.180 2.340 289,000 2.2431 -3.08%
2024-10-16 0 2.270 2.270 2.330 2.230 2.470 757,000 1,774,610 2.3443 2.270 2.270 2.330 2.230 2.470 757,000 2.3443 -6.97%
2024-10-15 0 2.440 2.400 2.530 2.390 2.600 831,500 2,095,445 2.5201 2.440 2.400 2.530 2.390 2.600 831,500 2.5201 -6.15%
2024-10-14 0 2.600 2.540 2.600 2.440 2.600 348,500 877,320 2.5174 2.600 2.540 2.600 2.440 2.600 348,500 2.5174 0.00%
2024-10-10 0 2.600 2.560 2.600 2.510 2.680 497,000 1,286,555 2.5886 2.600 2.560 2.600 2.510 2.680 497,000 2.5886 0.00%
2024-10-09 0 2.600 2.580 2.610 2.580 2.920 1,129,000 3,056,925 2.7076 2.600 2.580 2.610 2.580 2.920 1,129,000 2.7076 -7.14%
2024-10-08 0 2.800 2.790 2.800 2.770 3.170 2,424,000 7,091,385 2.9255 2.800 2.790 2.800 2.770 3.170 2,424,000 2.9255 -11.67%
2024-10-07 0 3.170 3.170 3.180 2.950 3.280 2,205,000 6,821,260 3.0935 3.170 3.170 3.180 2.950 3.280 2,205,000 3.0935 0.63%
2024-10-04 0 3.150 3.130 3.150 2.530 3.280 4,115,000 12,487,540 3.0346 3.150 3.130 3.150 2.530 3.280 4,115,000 3.0346 18.87%
2024-10-03 0 2.650 2.650 2.660 2.510 2.740 2,453,500 6,405,425 2.6107 2.650 2.650 2.660 2.510 2.740 2,453,500 2.6107 -3.28%
2024-10-02 0 2.740 2.740 2.750 2.660 2.950 3,969,498 11,132,234 2.8044 2.740 2.740 2.750 2.660 2.950 3,969,498 2.8044 -0.72%
2024-09-30 0 2.760 2.750 2.760 2.590 2.850 2,927,500 7,976,130 2.7246 2.760 2.750 2.760 2.590 2.850 2,927,500 2.7246 8.66%
2024-09-27 0 2.540 2.540 2.550 2.380 2.570 2,987,000 7,390,065 2.4741 2.540 2.540 2.550 2.380 2.570 2,987,000 2.4741 7.17%
2024-09-26 0 2.370 2.360 2.370 2.080 2.400 2,109,500 4,736,995 2.2456 2.370 2.360 2.370 2.080 2.400 2,109,500 2.2456 13.94%
2024-09-25 0 2.080 2.060 2.070 2.060 2.250 1,040,500 2,246,685 2.1592 2.080 2.060 2.070 2.060 2.250 1,040,500 2.1592 -4.59%
2024-09-24 0 2.180 2.180 2.200 2.020 2.260 1,501,000 3,239,690 2.1584 2.180 2.180 2.200 2.020 2.260 1,501,000 2.1584 7.92%
2024-09-23 0 2.020 2.020 2.030 2.020 2.130 553,500 1,129,100 2.0399 2.020 2.020 2.030 2.020 2.130 553,500 2.0399 -1.46%
2024-09-20 0 2.050 2.050 2.060 2.040 2.090 817,500 1,679,890 2.0549 2.050 2.050 2.060 2.040 2.090 817,500 2.0549 -2.84%
2024-09-19 0 2.110 2.110 2.120 2.060 2.160 500,500 1,056,570 2.1110 2.110 2.110 2.120 2.060 2.160 500,500 2.1110 1.44%
2024-09-17 0 2.080 2.080 2.100 2.030 2.130 485,000 1,012,085 2.0868 2.080 2.080 2.100 2.030 2.130 485,000 2.0868 2.97%
2024-09-16 0 2.020 2.020 2.070 2.010 2.070 247,500 501,790 2.0274 2.020 2.020 2.070 2.010 2.070 247,500 2.0274 -2.42%
2024-09-13 0 2.070 2.070 2.090 2.070 2.210 1,271,000 2,698,745 2.1233 2.070 2.070 2.090 2.070 2.210 1,271,000 2.1233 -8.00%
2024-09-12 0 2.250 2.160 2.250 1.940 2.400 2,915,500 6,431,510 2.2060 2.250 2.160 2.250 1.940 2.400 2,915,500 2.2060 15.98%
2024-09-11 0 1.940 1.940 1.950 1.900 2.110 1,496,500 2,960,985 1.9786 1.940 1.940 1.950 1.900 2.110 1,496,500 1.9786 -4.90%
2024-09-10 0 2.040 2.000 2.060 1.990 2.170 1,383,500 2,846,725 2.0576 2.040 2.000 2.060 1.990 2.170 1,383,500 2.0576 -5.99%
2024-09-09 0 2.170 2.170 2.190 2.100 2.430 2,383,000 5,228,205 2.1940 2.170 2.170 2.190 2.100 2.430 2,383,000 2.1940 -10.70%
2024-09-05 0 2.430 2.430 2.450 2.300 2.640 6,187,500 15,437,670 2.4950 2.430 2.430 2.450 2.300 2.640 6,187,500 2.4950 -1.22%
2024-09-04 0 2.460 2.450 2.460 1.850 2.480 6,809,000 15,375,900 2.2582 2.460 2.450 2.460 1.850 2.480 6,809,000 2.2582 29.47%
2024-09-03 0 1.900 1.900 1.930 1.880 2.320 3,860,000 8,100,555 2.0986 1.900 1.900 1.930 1.880 2.320 3,860,000 2.0986 -11.21%
2024-09-02 0 2.140 2.140 2.150 1.670 2.440 11,072,500 23,512,465 2.1235 2.140 2.140 2.150 1.670 2.440 11,072,500 2.1235 31.29%
2024-08-30 0 1.630 1.630 1.650 1.540 1.750 2,011,000 3,343,610 1.6627 1.630 1.630 1.650 1.540 1.750 2,011,000 1.6627 2.52%
2024-08-29 0 1.590 1.570 1.590 1.400 1.590 1,076,000 1,631,690 1.5164 1.590 1.570 1.590 1.400 1.590 1,076,000 1.5164 12.77%
2024-08-28 0 1.410 1.380 1.410 1.350 1.520 1,181,500 1,709,155 1.4466 1.410 1.380 1.410 1.350 1.520 1,181,500 1.4466 -0.70%
2024-08-27 0 1.420 1.420 1.460 1.330 1.460 663,500 931,185 1.4034 1.420 1.420 1.460 1.330 1.460 663,500 1.4034 6.77%
2024-08-26 0 1.330 1.330 1.350 1.310 1.380 226,000 305,670 1.3525 1.330 1.330 1.350 1.310 1.380 226,000 1.3525 -4.32%
2024-08-23 0 1.390 1.350 1.390 1.330 1.400 297,000 405,305 1.3647 1.390 1.350 1.390 1.330 1.400 297,000 1.3647 1.46%
2024-08-22 0 1.370 1.360 1.370 1.320 1.450 1,137,000 1,553,395 1.3662 1.370 1.360 1.370 1.320 1.450 1,137,000 1.3662 -5.52%
2024-08-21 0 1.450 1.430 1.450 1.360 1.450 499,500 687,510 1.3764 1.450 1.430 1.450 1.360 1.450 499,500 1.3764 3.57%
2024-08-20 0 1.400 1.400 1.410 1.400 1.510 516,000 732,965 1.4205 1.400 1.400 1.410 1.400 1.510 516,000 1.4205 -7.28%
2024-08-19 0 1.510 1.500 1.510 1.340 1.580 2,193,000 3,192,725 1.4559 1.510 1.500 1.510 1.340 1.580 2,193,000 1.4559 8.63%
2024-08-16 0 1.390 1.390 1.420 1.390 1.580 1,164,500 1,682,660 1.4450 1.390 1.390 1.420 1.390 1.580 1,164,500 1.4450 -6.08%
2024-08-15 0 1.480 1.480 1.500 1.480 1.560 1,747,500 2,641,830 1.5118 1.480 1.480 1.500 1.480 1.560 1,747,500 1.5118 -5.73%
2024-08-14 0 1.570 1.570 1.600 1.570 1.740 694,500 1,136,290 1.6361 1.570 1.570 1.600 1.570 1.740 694,500 1.6361 -4.85%
2024-08-13 0 1.650 1.650 1.670 1.600 1.900 1,334,000 2,246,290 1.6839 1.650 1.650 1.670 1.600 1.900 1,334,000 1.6839 -7.30%
2024-08-12 0 1.780 1.780 1.810 1.780 2.000 783,000 1,453,775 1.8567 1.780 1.780 1.810 1.780 2.000 783,000 1.8567 -9.64%
2024-08-09 0 1.970 1.970 1.990 1.970 2.210 1,391,000 2,837,910 2.0402 1.970 1.970 1.990 1.970 2.210 1,391,000 2.0402 -7.94%
2024-08-08 0 2.140 2.120 2.140 2.110 2.330 772,500 1,719,080 2.2253 2.140 2.120 2.140 2.110 2.330 772,500 2.2253 -8.55%
2024-08-07 0 2.340 2.310 2.340 2.290 2.390 175,500 405,215 2.3089 2.340 2.310 2.340 2.290 2.390 175,500 2.3089 -0.43%
2024-08-06 0 2.350 2.330 2.360 2.270 2.460 290,500 686,700 2.3639 2.350 2.330 2.360 2.270 2.460 290,500 2.3639 4.44%
2024-08-05 0 2.250 2.250 2.300 2.180 2.420 365,500 829,475 2.2694 2.250 2.250 2.300 2.180 2.420 365,500 2.2694 -7.02%
2024-08-02 0 2.420 2.400 2.450 2.400 2.560 221,000 544,015 2.4616 2.420 2.400 2.450 2.400 2.560 221,000 2.4616 -6.92%
2024-08-01 0 2.600 2.600 2.620 2.500 2.740 421,000 1,084,300 2.5755 2.600 2.600 2.620 2.500 2.740 421,000 2.5755 -5.80%
2024-07-31 0 2.760 2.760 2.790 2.760 3.200 2,755,500 8,234,135 2.9883 2.760 2.760 2.790 2.760 3.200 2,755,500 2.9883 -5.80%
2024-07-30 0 2.930 2.910 2.930 2.350 3.030 2,611,000 7,267,415 2.7834 2.930 2.910 2.930 2.350 3.030 2,611,000 2.7834 24.68%
2024-07-29 0 2.350 2.350 2.380 2.300 2.430 101,500 242,810 2.3922 2.350 2.350 2.380 2.300 2.430 101,500 2.3922 -2.08%
2024-07-26 0 2.400 2.400 2.460 2.180 2.460 367,500 856,660 2.3310 2.400 2.400 2.460 2.180 2.460 367,500 2.3310 10.09%
2024-07-25 0 2.180 2.170 2.180 2.170 2.380 522,000 1,164,635 2.2311 2.180 2.170 2.180 2.170 2.380 522,000 2.2311 -8.40%
2024-07-24 0 2.380 2.380 2.390 2.380 2.440 211,000 507,490 2.4052 2.380 2.380 2.390 2.380 2.440 211,000 2.4052 -2.86%
2024-07-23 0 2.450 2.430 2.450 2.430 2.540 106,500 262,000 2.4601 2.450 2.430 2.450 2.430 2.540 106,500 2.4601 -0.81%
2024-07-22 0 2.470 2.470 2.480 2.420 2.500 225,000 552,930 2.4575 2.470 2.470 2.480 2.420 2.500 225,000 2.4575 -1.98%
2024-07-19 0 2.520 2.520 2.540 2.480 2.540 174,000 436,535 2.5088 2.520 2.520 2.540 2.480 2.540 174,000 2.5088 1.20%
2024-07-18 0 2.490 2.490 2.510 2.440 2.600 224,500 558,455 2.4876 2.490 2.490 2.510 2.440 2.600 224,500 2.4876 -1.58%
2024-07-17 0 2.530 2.510 2.540 2.500 2.640 323,500 828,120 2.5599 2.530 2.510 2.540 2.500 2.640 323,500 2.5599 -3.44%
2024-07-16 0 2.620 2.610 2.620 2.500 2.680 431,500 1,124,955 2.6071 2.620 2.610 2.620 2.500 2.680 431,500 2.6071 2.34%
2024-07-15 0 2.560 2.540 2.580 2.440 2.630 566,000 1,437,450 2.5397 2.560 2.540 2.580 2.440 2.630 566,000 2.5397 2.40%
2024-07-12 0 2.500 2.500 2.530 2.460 2.770 1,688,000 4,288,480 2.5406 2.500 2.500 2.530 2.460 2.770 1,688,000 2.5406 -7.41%
2024-07-11 0 2.700 2.700 2.750 2.700 2.830 271,500 743,970 2.7402 2.700 2.700 2.750 2.700 2.830 271,500 2.7402 -0.74%
2024-07-10 0 2.720 2.720 2.730 2.720 2.910 536,500 1,504,310 2.8039 2.720 2.720 2.730 2.720 2.910 536,500 2.8039 -2.86%
2024-07-09 0 2.800 2.800 2.810 2.770 3.030 757,500 2,164,485 2.8574 2.800 2.800 2.810 2.770 3.030 757,500 2.8574 -4.11%
2024-07-08 0 2.920 2.920 2.950 2.900 3.480 1,649,000 5,029,620 3.0501 2.920 2.920 2.950 2.900 3.480 1,649,000 3.0501 -13.10%
2024-07-05 0 3.360 3.360 3.380 3.260 3.570 1,987,500 6,796,545 3.4196 3.360 3.360 3.380 3.260 3.570 1,987,500 3.4196 3.07%
2024-07-04 0 3.260 3.260 3.280 3.240 3.720 2,715,500 9,172,620 3.3779 3.260 3.260 3.280 3.240 3.720 2,715,500 3.3779 -10.44%
2024-07-03 0 3.640 3.640 3.650 3.610 3.870 2,117,500 7,821,680 3.6938 3.640 3.640 3.650 3.610 3.870 2,117,500 3.6938 1.11%
2024-07-02 0 3.600 3.600 3.610 3.530 4.630 9,136,500 34,512,160 3.7774 3.600 3.600 3.610 3.530 4.630 9,136,500 3.7774 -22.58%
2024-06-28 0 4.650 4.620 4.650 4.650 5.900 26,229,000 145,287,665 5.5392 4.650 4.620 4.650 4.650 5.900 26,229,000 5.5392

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top