Zhonggan Communication (Group) Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02545  2024-07-03    
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
2025-09-01 0 0.600 0.580 0.600 0.580 0.620 504,000 304,380 0.6039 0.600 0.580 0.600 0.580 0.620 504,000 0.6039 -3.23%
2025-08-29 0 0.620 0.610 0.620 0.610 0.620 574,000 352,980 0.6149 0.620 0.610 0.620 0.610 0.620 574,000 0.6149 1.64%
2025-08-28 0 0.610 0.580 0.610 0.590 0.620 282,000 170,980 0.6063 0.610 0.580 0.610 0.590 0.620 282,000 0.6063 -1.61%
2025-08-27 0 0.620 0.610 0.620 0.610 0.630 716,000 442,080 0.6174 0.620 0.610 0.620 0.610 0.630 716,000 0.6174 0.00%
2025-08-26 0 0.620 0.620 0.630 0.600 0.660 578,000 361,200 0.6249 0.620 0.620 0.630 0.600 0.660 578,000 0.6249 3.33%
2025-08-25 0 0.600 0.590 0.600 0.590 0.650 1,012,000 617,080 0.6098 0.600 0.590 0.600 0.590 0.650 1,012,000 0.6098 -1.64%
2025-08-22 0 0.610 0.600 0.610 0.580 0.620 750,000 449,740 0.5997 0.610 0.600 0.610 0.580 0.620 750,000 0.5997 5.17%
2025-08-21 0 0.580 0.570 0.580 0.550 0.630 1,230,000 704,560 0.5728 0.580 0.570 0.580 0.550 0.630 1,230,000 0.5728 -1.69%
2025-08-20 0 0.590 0.570 0.590 0.580 0.640 1,980,000 1,195,080 0.6036 0.590 0.570 0.590 0.580 0.640 1,980,000 0.6036 -7.81%
2025-08-19 0 0.640 0.630 0.650 0.620 0.660 1,058,000 672,080 0.6352 0.640 0.630 0.650 0.620 0.660 1,058,000 0.6352 -1.54%
2025-08-18 0 0.650 0.640 0.650 0.610 0.690 6,026,000 3,844,360 0.6380 0.650 0.640 0.650 0.610 0.690 6,026,000 0.6380 -9.72%
2025-08-15 0 0.720 0.720 0.740 0.720 0.750 496,000 363,660 0.7332 0.720 0.720 0.740 0.720 0.750 496,000 0.7332 -1.37%
2025-08-14 0 0.730 0.720 0.740 0.720 0.770 996,000 740,460 0.7434 0.730 0.720 0.740 0.720 0.770 996,000 0.7434 -2.67%
2025-08-13 0 0.750 0.720 0.750 0.700 0.750 2,528,000 1,831,260 0.7244 0.750 0.720 0.750 0.700 0.750 2,528,000 0.7244 0.00%
2025-08-12 0 0.750 0.750 0.760 0.680 0.760 4,982,000 3,668,240 0.7363 0.750 0.750 0.760 0.680 0.760 4,982,000 0.7363 13.64%
2025-08-11 0 0.660 0.660 0.680 0.640 0.700 1,244,000 835,780 0.6718 0.660 0.660 0.680 0.640 0.700 1,244,000 0.6718 0.00%
2025-08-08 0 0.660 0.640 0.660 0.640 0.700 1,406,000 929,840 0.6613 0.660 0.640 0.660 0.640 0.700 1,406,000 0.6613 0.00%
2025-08-07 0 0.660 0.650 0.660 0.620 0.720 6,524,000 4,374,862 0.6706 0.660 0.650 0.660 0.620 0.720 6,524,000 0.6706 -5.71%
2025-08-06 0 0.700 0.700 0.720 0.650 0.750 9,700,000 6,888,820 0.7102 0.700 0.700 0.720 0.650 0.750 9,700,000 0.7102 7.69%
2025-08-05 0 0.650 0.650 0.660 0.610 0.680 6,932,000 4,553,780 0.6569 0.650 0.650 0.660 0.610 0.680 6,932,000 0.6569 4.84%
2025-08-04 0 0.620 0.610 0.620 0.510 0.630 13,094,000 7,760,980 0.5927 0.620 0.610 0.620 0.510 0.630 13,094,000 0.5927 21.57%
2025-08-01 0 0.510 0.495 0.510 0.495 0.510 844,000 421,850 0.4998 0.510 0.495 0.510 0.495 0.510 844,000 0.4998 2.00%
2025-07-31 0 0.500 0.495 0.500 0.475 0.500 1,046,000 505,980 0.4837 0.500 0.495 0.500 0.475 0.500 1,046,000 0.4837 1.01%
2025-07-30 0 0.495 0.485 0.495 0.490 0.510 912,000 448,560 0.4918 0.495 0.485 0.495 0.490 0.510 912,000 0.4918 1.02%
2025-07-29 0 0.490 0.490 0.510 0.480 0.510 1,420,000 701,060 0.4937 0.490 0.490 0.510 0.480 0.510 1,420,000 0.4937 -2.00%
2025-07-28 0 0.500 0.500 0.510 0.490 0.520 1,142,000 579,980 0.5079 0.500 0.500 0.510 0.490 0.520 1,142,000 0.5079 2.04%
2025-07-25 0 0.490 0.490 0.500 0.490 0.520 1,340,000 677,630 0.5057 0.490 0.490 0.500 0.490 0.520 1,340,000 0.5057 -2.00%
2025-07-24 0 0.500 0.500 0.510 0.475 0.510 2,672,000 1,312,350 0.4911 0.500 0.500 0.510 0.475 0.510 2,672,000 0.4911 1.01%
2025-07-23 0 0.495 0.495 0.500 0.475 0.520 6,694,000 3,339,440 0.4989 0.495 0.495 0.500 0.475 0.520 6,694,000 0.4989 -4.81%
2025-07-22 0 0.520 0.510 0.520 0.420 0.540 25,776,000 13,009,700 0.5047 0.520 0.510 0.520 0.420 0.540 25,776,000 0.5047 25.30%
2025-07-21 0 0.415 0.410 0.415 0.400 0.420 1,336,000 548,680 0.4107 0.415 0.410 0.415 0.400 0.420 1,336,000 0.4107 2.47%
2025-07-18 0 0.405 0.400 0.405 0.400 0.405 558,000 224,730 0.4027 0.405 0.400 0.405 0.400 0.405 558,000 0.4027 0.00%
2025-07-17 0 0.405 0.400 0.405 0.400 0.415 416,000 168,630 0.4054 0.405 0.400 0.405 0.400 0.415 416,000 0.4054 0.00%
2025-07-16 0 0.405 0.400 0.405 0.400 0.405 872,000 349,700 0.4010 0.405 0.400 0.405 0.400 0.405 872,000 0.4010 1.25%
2025-07-15 0 0.400 0.390 0.405 0.390 0.400 792,000 314,910 0.3976 0.400 0.390 0.405 0.390 0.400 792,000 0.3976 0.00%
2025-07-14 0 0.400 0.390 0.405 0.400 0.400 1,876,000 750,400 0.4000 0.400 0.390 0.405 0.400 0.400 1,876,000 0.4000 2.56%
2025-07-11 0 0.390 0.390 0.400 0.380 0.400 2,080,000 810,630 0.3897 0.390 0.390 0.400 0.380 0.400 2,080,000 0.3897 -2.50%
2025-07-10 0 0.400 0.395 0.405 0.395 0.405 1,576,000 632,240 0.4012 0.400 0.395 0.405 0.395 0.405 1,576,000 0.4012 0.00%
2025-07-09 0 0.400 0.390 0.400 0.390 0.400 348,000 136,150 0.3912 0.400 0.390 0.400 0.390 0.400 348,000 0.3912 2.56%
2025-07-08 0 0.390 0.390 0.400 0.390 0.395 542,000 212,080 0.3913 0.390 0.390 0.400 0.390 0.395 542,000 0.3913 0.00%
2025-07-07 0 0.390 0.380 0.395 0.370 0.395 772,000 297,770 0.3857 0.390 0.380 0.395 0.370 0.395 772,000 0.3857 2.63%
2025-07-04 0 0.380 0.380 0.385 0.375 0.385 586,000 221,920 0.3787 0.380 0.380 0.385 0.375 0.385 586,000 0.3787 0.00%
2025-07-03 0 0.380 0.370 0.385 0.370 0.380 336,000 126,800 0.3774 0.380 0.370 0.385 0.370 0.380 336,000 0.3774 0.00%
2025-07-02 0 0.380 0.370 0.380 0.375 0.380 432,000 163,400 0.3782 0.380 0.370 0.380 0.375 0.380 432,000 0.3782 1.33%
2025-06-30 0 0.375 0.370 0.375 0.380 0.380 1,332,000 506,160 0.3800 0.375 0.370 0.375 0.380 0.380 1,332,000 0.3800 1.35%
2025-06-27 0 0.370 0.370 0.375 0.355 0.375 682,000 249,750 0.3662 0.370 0.370 0.375 0.355 0.375 682,000 0.3662 -2.63%
2025-06-26 0 0.380 0.365 0.380 0.365 0.380 718,000 270,790 0.3771 0.380 0.365 0.380 0.365 0.380 718,000 0.3771 2.70%
2025-06-25 0 0.370 0.360 0.375 0.365 0.370 1,000,000 368,220 0.3682 0.370 0.360 0.375 0.365 0.370 1,000,000 0.3682 1.37%
2025-06-24 0 0.365 0.355 0.365 0.355 0.370 788,000 285,090 0.3618 0.365 0.355 0.365 0.355 0.370 788,000 0.3618 1.39%
2025-06-23 0 0.360 0.355 0.360 0.350 0.360 42,000 14,850 0.3536 0.360 0.355 0.360 0.350 0.360 42,000 0.3536 1.41%
2025-06-20 0 0.355 0.350 0.355 0.345 0.370 282,000 101,770 0.3609 0.355 0.350 0.355 0.345 0.370 282,000 0.3609 4.41%
2025-06-19 0 0.340 0.340 0.365 0.340 0.355 526,000 182,530 0.3470 0.340 0.340 0.365 0.340 0.355 526,000 0.3470 -2.86%
2025-06-18 0 0.350 0.350 0.355 0.345 0.350 294,000 102,250 0.3478 0.350 0.350 0.355 0.345 0.350 294,000 0.3478 -1.41%
2025-06-17 0 0.355 0.355 0.360 0.350 0.375 332,000 120,450 0.3628 0.355 0.355 0.360 0.350 0.375 332,000 0.3628 1.43%
2025-06-16 0 0.350 0.350 0.360 0.345 0.360 332,000 117,320 0.3534 0.350 0.350 0.360 0.345 0.360 332,000 0.3534 0.00%
2025-06-13 0 0.350 0.350 0.360 0.340 0.360 782,000 276,100 0.3531 0.350 0.350 0.360 0.340 0.360 782,000 0.3531 1.45%
2025-06-12 0 0.345 0.340 0.345 0.340 0.360 692,000 244,980 0.3540 0.345 0.340 0.345 0.340 0.360 692,000 0.3540 -5.48%
2025-06-11 0 0.365 0.360 0.365 0.355 0.365 600,000 215,890 0.3598 0.365 0.360 0.365 0.355 0.365 600,000 0.3598 0.00%
2025-06-10 0 0.365 0.350 0.370 0.350 0.375 1,222,000 440,920 0.3608 0.365 0.350 0.370 0.350 0.375 1,222,000 0.3608 0.00%
2025-06-09 0 0.365 0.365 0.375 0.365 0.395 1,390,000 523,750 0.3768 0.365 0.365 0.375 0.365 0.395 1,390,000 0.3768 -2.67%
2025-06-06 0 0.375 0.365 0.375 0.345 0.385 2,262,000 804,770 0.3558 0.375 0.365 0.375 0.345 0.385 2,262,000 0.3558 1.35%
2025-06-05 0 0.370 0.365 0.370 0.325 0.375 5,158,000 1,794,820 0.3480 0.370 0.365 0.370 0.325 0.375 5,158,000 0.3480 13.85%
2025-06-04 0 0.325 0.320 0.325 0.320 0.335 836,000 270,820 0.3239 0.325 0.320 0.325 0.320 0.335 836,000 0.3239 0.00%
2025-06-03 0 0.325 0.325 0.330 0.320 0.330 202,000 66,070 0.3271 0.325 0.325 0.330 0.320 0.330 202,000 0.3271 1.56%
2025-06-02 0 0.320 0.315 0.320 0.315 0.320 58,000 18,430 0.3178 0.320 0.315 0.320 0.315 0.320 58,000 0.3178 -1.54%
2025-05-30 0 0.325 0.320 0.330 0.325 0.330 22,000 7,230 0.3286 0.325 0.320 0.330 0.325 0.330 22,000 0.3286 -1.52%
2025-05-29 0 0.330 0.320 0.330 0.315 0.330 254,000 81,830 0.3222 0.330 0.320 0.330 0.315 0.330 254,000 0.3222 4.76%
2025-05-28 0 0.315 0.305 0.320 0.310 0.325 1,218,000 387,630 0.3183 0.315 0.305 0.320 0.310 0.325 1,218,000 0.3183 0.00%
2025-05-27 0 0.315 0.315 0.325 0.315 0.315 198,000 62,370 0.3150 0.315 0.315 0.325 0.315 0.315 198,000 0.3150 -3.08%
2025-05-26 0 0.325 0.315 0.325 0.310 0.325 384,000 120,950 0.3150 0.325 0.315 0.325 0.310 0.325 384,000 0.3150 1.56%
2025-05-23 0 0.320 0.315 0.330 0.310 0.325 238,000 74,670 0.3137 0.320 0.315 0.330 0.310 0.325 238,000 0.3137 1.59%
2025-05-22 0 0.315 0.310 0.320 0.310 0.315 266,000 83,700 0.3147 0.315 0.310 0.320 0.310 0.315 266,000 0.3147 -1.56%
2025-05-21 0 0.320 0.310 0.325 0.310 0.325 502,000 159,760 0.3182 0.320 0.310 0.325 0.310 0.325 502,000 0.3182 -1.54%
2025-05-20 0 0.325 0.320 0.325 0.325 0.330 38,000 12,400 0.3263 0.325 0.320 0.325 0.325 0.330 38,000 0.3263 -1.52%
2025-05-19 0 0.330 0.320 0.330 0.315 0.330 610,000 196,460 0.3221 0.330 0.320 0.330 0.315 0.330 610,000 0.3221 3.13%
2025-05-16 0 0.320 0.310 0.320 0.310 0.320 148,000 45,980 0.3107 0.320 0.310 0.320 0.310 0.320 148,000 0.3107 1.59%
2025-05-15 0 0.315 0.310 0.315 0.310 0.315 252,000 79,360 0.3149 0.315 0.310 0.315 0.310 0.315 252,000 0.3149 -1.56%
2025-05-14 0 0.320 0.310 0.320 0.310 0.320 1,214,000 380,540 0.3135 0.320 0.310 0.320 0.310 0.320 1,214,000 0.3135 1.59%
2025-05-13 0 0.315 0.310 0.315 0.310 0.315 150,000 47,000 0.3133 0.315 0.310 0.315 0.310 0.315 150,000 0.3133 0.00%
2025-05-12 0 0.315 0.315 0.320 0.310 0.330 1,160,000 375,090 0.3234 0.315 0.315 0.320 0.310 0.330 1,160,000 0.3234 -3.08%
2025-05-09 0 0.325 0.320 0.325 0.310 0.325 900,000 285,330 0.3170 0.325 0.320 0.325 0.310 0.325 900,000 0.3170 4.84%
2025-05-08 0 0.310 0.295 0.310 0.295 0.310 1,652,000 499,700 0.3025 0.310 0.295 0.310 0.295 0.310 1,652,000 0.3025 3.33%
2025-05-07 0 0.300 0.300 0.305 0.300 0.305 328,000 99,660 0.3038 0.300 0.300 0.305 0.300 0.305 328,000 0.3038 0.00%
2025-05-06 0 0.300 0.300 0.305 0.300 0.305 96,000 29,230 0.3045 0.300 0.300 0.305 0.300 0.305 96,000 0.3045 -1.64%
2025-05-02 0 0.305 0.300 0.305 0.300 0.310 242,000 73,940 0.3055 0.305 0.300 0.305 0.300 0.310 242,000 0.3055 0.00%
2025-04-30 0 0.305 0.300 0.305 0.300 0.305 76,000 22,890 0.3012 0.305 0.300 0.305 0.300 0.305 76,000 0.3012 0.00%
2025-04-29 0 0.305 0.300 0.310 0.300 0.310 14,000 4,280 0.3057 0.305 0.300 0.310 0.300 0.310 14,000 0.3057 -1.61%
2025-04-28 0 0.310 0.300 0.310 0.300 0.310 1,252,000 375,910 0.3002 0.310 0.300 0.310 0.300 0.310 1,252,000 0.3002 3.33%
2025-04-25 0 0.300 0.300 0.305 0.300 0.310 630,000 189,630 0.3010 0.300 0.300 0.305 0.300 0.310 630,000 0.3010 -3.23%
2025-04-24 0 0.310 0.300 0.310 0.300 0.310 1,166,000 350,020 0.3002 0.310 0.300 0.310 0.300 0.310 1,166,000 0.3002 3.33%
2025-04-23 0 0.300 0.300 0.305 0.300 0.305 92,000 27,630 0.3003 0.300 0.300 0.305 0.300 0.305 92,000 0.3003 -1.64%
2025-04-22 0 0.305 0.305 0.310 0.295 0.310 170,000 51,590 0.3035 0.305 0.305 0.310 0.295 0.310 170,000 0.3035 3.39%
2025-04-17 0 0.295 0.295 0.300 0.290 0.300 760,000 227,500 0.2993 0.295 0.295 0.300 0.290 0.300 760,000 0.2993 -1.67%
2025-04-16 0 0.300 0.290 0.300 0.295 0.315 592,000 178,400 0.3014 0.300 0.290 0.300 0.295 0.315 592,000 0.3014 -1.64%
2025-04-15 0 0.305 0.305 0.310 0.300 0.310 232,000 70,340 0.3032 0.305 0.305 0.310 0.300 0.310 232,000 0.3032 0.00%
2025-04-14 0 0.305 0.305 0.310 0.290 0.305 624,000 186,540 0.2989 0.305 0.305 0.310 0.290 0.305 624,000 0.2989 8.93%
2025-04-11 0 0.280 0.265 0.280 0.265 0.280 514,000 143,530 0.2792 0.280 0.265 0.280 0.265 0.280 514,000 0.2792 0.00%
2025-04-10 0 0.280 0.275 0.280 0.260 0.290 476,000 132,040 0.2774 0.280 0.275 0.280 0.260 0.290 476,000 0.2774 7.69%
2025-04-09 0 0.260 0.255 0.260 0.255 0.270 368,000 96,140 0.2613 0.260 0.255 0.260 0.255 0.270 368,000 0.2613 -1.89%
2025-04-08 0 0.265 0.265 0.275 0.265 0.270 362,000 97,540 0.2694 0.265 0.265 0.275 0.265 0.270 362,000 0.2694 0.00%
2025-04-07 0 0.265 0.255 0.265 0.255 0.290 3,096,000 837,670 0.2706 0.265 0.255 0.265 0.255 0.290 3,096,000 0.2706 -8.62%
2025-04-03 0 0.290 0.290 0.295 0.290 0.300 418,000 123,050 0.2944 0.290 0.290 0.295 0.290 0.300 418,000 0.2944 -1.69%
2025-04-02 0 0.295 0.295 0.300 0.290 0.300 406,000 118,510 0.2919 0.295 0.295 0.300 0.290 0.300 406,000 0.2919 0.00%
2025-04-01 0 0.295 0.295 0.300 0.295 0.300 644,000 190,510 0.2958 0.295 0.295 0.300 0.295 0.300 644,000 0.2958 -1.67%
2025-03-31 0 0.300 0.295 0.300 0.295 0.300 576,000 171,090 0.2970 0.300 0.295 0.300 0.295 0.300 576,000 0.2970 -1.64%
2025-03-28 0 0.305 0.300 0.305 0.300 0.305 776,000 236,280 0.3045 0.305 0.300 0.305 0.300 0.305 776,000 0.3045 0.00%
2025-03-27 0 0.305 0.300 0.305 0.295 0.305 422,000 126,980 0.3009 0.305 0.300 0.305 0.295 0.305 422,000 0.3009 0.00%
2025-03-26 0 0.305 0.300 0.305 0.300 0.305 280,000 84,710 0.3025 0.305 0.300 0.305 0.300 0.305 280,000 0.3025 0.00%
2025-03-25 0 0.305 0.295 0.305 0.300 0.310 766,000 229,900 0.3001 0.305 0.295 0.305 0.300 0.310 766,000 0.3001 -1.61%
2025-03-24 0 0.310 0.300 0.310 0.300 0.310 548,000 167,130 0.3050 0.310 0.300 0.310 0.300 0.310 548,000 0.3050 0.00%
2025-03-21 0 0.310 0.300 0.310 0.300 0.310 174,000 53,240 0.3060 0.310 0.300 0.310 0.300 0.310 174,000 0.3060 -1.59%
2025-03-20 0 0.315 0.310 0.315 0.310 0.320 316,000 99,320 0.3143 0.315 0.310 0.315 0.310 0.320 316,000 0.3143 -1.56%
2025-03-19 0 0.320 0.315 0.320 0.305 0.325 436,000 137,540 0.3155 0.320 0.315 0.320 0.305 0.325 436,000 0.3155 3.23%
2025-03-18 0 0.310 0.305 0.310 0.310 0.325 536,000 169,460 0.3162 0.310 0.305 0.310 0.310 0.325 536,000 0.3162 -1.59%
2025-03-17 0 0.315 0.310 0.315 0.310 0.315 84,000 26,440 0.3148 0.315 0.310 0.315 0.310 0.315 84,000 0.3148 1.61%
2025-03-14 0 0.310 0.305 0.315 0.310 0.320 620,000 194,390 0.3135 0.310 0.305 0.315 0.310 0.320 620,000 0.3135 -3.12%
2025-03-13 0 0.320 0.315 0.325 0.320 0.340 1,318,000 426,260 0.3234 0.320 0.315 0.325 0.320 0.340 1,318,000 0.3234 0.00%
2025-03-12 0 0.320 0.310 0.320 0.300 0.330 914,000 287,560 0.3146 0.320 0.310 0.320 0.300 0.330 914,000 0.3146 3.23%
2025-03-11 0 0.310 0.305 0.310 0.305 0.330 2,738,000 868,630 0.3172 0.310 0.305 0.310 0.305 0.330 2,738,000 0.3172 -10.14%
2025-03-10 0 0.345 0.330 0.345 0.320 0.345 2,694,000 894,210 0.3319 0.345 0.330 0.345 0.320 0.345 2,694,000 0.3319 0.00%
2025-03-07 0 0.345 0.345 0.350 0.345 0.360 648,000 228,930 0.3533 0.345 0.345 0.350 0.345 0.360 648,000 0.3533 -4.17%
2025-03-06 0 0.360 0.350 0.355 0.350 0.375 1,400,000 505,370 0.3610 0.360 0.350 0.355 0.350 0.375 1,400,000 0.3610 0.00%
2025-03-05 0 0.360 0.360 0.365 0.335 0.365 908,000 312,030 0.3436 0.360 0.360 0.365 0.335 0.365 908,000 0.3436 2.86%
2025-03-04 0 0.350 0.345 0.350 0.335 0.350 566,000 192,860 0.3407 0.350 0.345 0.350 0.335 0.350 566,000 0.3407 1.45%
2025-03-03 0 0.345 0.345 0.350 0.340 0.360 442,000 153,150 0.3465 0.345 0.345 0.350 0.340 0.360 442,000 0.3465 1.47%
2025-02-28 0 0.340 0.335 0.345 0.335 0.375 2,038,000 700,400 0.3437 0.340 0.335 0.345 0.335 0.375 2,038,000 0.3437 -9.33%
2025-02-27 0 0.375 0.365 0.375 0.375 0.380 712,000 267,400 0.3756 0.375 0.365 0.375 0.375 0.380 712,000 0.3756 -2.60%
2025-02-26 0 0.385 0.380 0.385 0.375 0.400 5,030,000 1,941,770 0.3860 0.385 0.380 0.385 0.375 0.400 5,030,000 0.3860 4.05%
2025-02-25 0 0.370 0.360 0.370 0.355 0.380 4,000,000 1,455,330 0.3638 0.370 0.360 0.370 0.355 0.380 4,000,000 0.3638 -3.90%
2025-02-24 0 0.385 0.380 0.390 0.365 0.430 10,066,000 4,015,420 0.3989 0.385 0.380 0.390 0.365 0.430 10,066,000 0.3989 0.00%
2025-02-21 0 0.385 0.385 0.390 0.375 0.420 12,750,000 5,096,740 0.3997 0.385 0.385 0.390 0.375 0.420 12,750,000 0.3997 -1.28%
2025-02-20 0 0.390 0.385 0.390 0.320 0.400 12,728,000 4,832,170 0.3796 0.390 0.385 0.390 0.320 0.400 12,728,000 0.3796 18.18%
2025-02-19 0 0.330 0.325 0.335 0.300 0.330 1,200,000 383,680 0.3197 0.330 0.325 0.335 0.300 0.330 1,200,000 0.3197 8.20%
2025-02-18 0 0.305 0.300 0.310 0.300 0.305 560,000 168,710 0.3013 0.305 0.300 0.310 0.300 0.305 560,000 0.3013 1.67%
2025-02-17 0 0.300 0.295 0.300 0.300 0.310 550,000 167,140 0.3039 0.300 0.295 0.300 0.300 0.310 550,000 0.3039 -1.64%
2025-02-14 0 0.305 0.300 0.305 0.295 0.305 756,000 227,620 0.3011 0.305 0.300 0.305 0.295 0.305 756,000 0.3011 0.00%
2025-02-13 0 0.305 0.300 0.310 0.305 0.310 562,000 171,760 0.3056 0.305 0.300 0.310 0.305 0.310 562,000 0.3056 -1.61%
2025-02-12 0 0.310 0.310 0.315 0.305 0.315 1,040,000 319,200 0.3069 0.310 0.310 0.315 0.305 0.315 1,040,000 0.3069 -1.59%
2025-02-11 0 0.315 0.310 0.320 0.310 0.320 158,000 49,580 0.3138 0.315 0.310 0.320 0.310 0.320 158,000 0.3138 -3.08%
2025-02-10 0 0.325 0.320 0.330 0.320 0.340 182,000 58,700 0.3225 0.325 0.320 0.330 0.320 0.340 182,000 0.3225 0.00%
2025-02-07 0 0.325 0.325 0.330 0.310 0.330 656,000 212,340 0.3237 0.325 0.325 0.330 0.310 0.330 656,000 0.3237 4.84%
2025-02-06 0 0.310 0.300 0.310 0.300 0.310 200,000 60,020 0.3001 0.310 0.300 0.310 0.300 0.310 200,000 0.3001 3.33%
2025-02-05 0 0.300 0.300 0.305 0.295 0.305 316,000 95,050 0.3008 0.300 0.300 0.305 0.295 0.305 316,000 0.3008 -1.64%
2025-02-04 0 0.305 0.305 0.310 0.295 0.310 230,000 69,180 0.3008 0.305 0.305 0.310 0.295 0.310 230,000 0.3008 3.39%
2025-02-03 0 0.295 0.295 0.310 0.295 0.300 30,000 8,960 0.2987 0.295 0.295 0.310 0.295 0.300 30,000 0.2987 -4.84%
2025-01-28 0 0.310 0.300 0.310 0.310 0.315 308,000 95,510 0.3101 0.310 0.300 0.310 0.310 0.315 308,000 0.3101 3.33%
2025-01-27 0 0.300 0.295 0.305 0.295 0.300 118,000 35,380 0.2998 0.300 0.295 0.305 0.295 0.300 118,000 0.2998 0.00%
2025-01-24 0 0.300 0.295 0.300 0.295 0.305 264,000 79,070 0.2995 0.300 0.295 0.300 0.295 0.305 264,000 0.2995 -1.64%
2025-01-23 0 0.305 0.300 0.310 0.300 0.310 192,000 59,350 0.3091 0.305 0.300 0.310 0.300 0.310 192,000 0.3091 -1.61%
2025-01-22 0 0.310 0.305 0.310 0.295 0.310 318,000 95,040 0.2989 0.310 0.305 0.310 0.295 0.310 318,000 0.2989 0.00%
2025-01-21 0 0.310 0.300 0.315 0.295 0.310 364,000 109,640 0.3012 0.310 0.300 0.315 0.295 0.310 364,000 0.3012 3.33%
2025-01-20 0 0.300 0.295 0.310 0.300 0.310 194,000 58,870 0.3035 0.300 0.295 0.310 0.300 0.310 194,000 0.3035 -1.64%
2025-01-17 0 0.305 0.295 0.305 0.295 0.305 52,000 15,480 0.2977 0.305 0.295 0.305 0.295 0.305 52,000 0.2977 3.39%
2025-01-16 0 0.295 0.285 0.305 0.295 0.295 40,000 11,800 0.2950 0.295 0.285 0.305 0.295 0.295 40,000 0.2950 0.00%
2025-01-15 0 0.295 0.290 0.295 0.290 0.305 94,000 27,890 0.2967 0.295 0.290 0.295 0.290 0.305 94,000 0.2967 -1.67%
2025-01-14 0 0.300 0.295 0.300 0.300 0.305 92,000 27,760 0.3017 0.300 0.295 0.300 0.300 0.305 92,000 0.3017 0.00%
2025-01-13 0 0.300 0.295 0.300 0.290 0.300 92,000 27,060 0.2941 0.300 0.295 0.300 0.290 0.300 92,000 0.2941 0.00%
2025-01-10 0 0.300 0.285 0.300 0.285 0.300 896,000 259,120 0.2892 0.300 0.285 0.300 0.285 0.300 896,000 0.2892 1.69%
2025-01-09 0 0.295 0.295 0.300 0.280 0.310 802,000 235,940 0.2942 0.295 0.295 0.300 0.280 0.310 802,000 0.2942 -3.28%
2025-01-08 0 0.305 0.300 0.305 0.295 0.310 426,000 128,630 0.3019 0.305 0.300 0.305 0.295 0.310 426,000 0.3019 -1.61%
2025-01-07 0 0.310 0.305 0.315 0.305 0.310 118,000 36,000 0.3051 0.310 0.305 0.315 0.305 0.310 118,000 0.3051 -1.59%
2025-01-06 0 0.315 0.305 0.315 0.300 0.320 392,000 120,690 0.3079 0.315 0.305 0.315 0.300 0.320 392,000 0.3079 5.00%
2025-01-03 0 0.300 0.300 0.305 0.300 0.310 286,000 87,330 0.3053 0.300 0.300 0.305 0.300 0.310 286,000 0.3053 -3.23%
2025-01-02 0 0.310 0.305 0.310 0.310 0.325 898,000 284,390 0.3167 0.310 0.305 0.310 0.310 0.325 898,000 0.3167 -4.62%
2024-12-31 0 0.325 0.325 0.335 0.325 0.330 88,000 28,820 0.3275 0.325 0.325 0.335 0.325 0.330 88,000 0.3275 -2.99%
2024-12-30 0 0.335 0.330 0.335 0.325 0.340 526,000 177,000 0.3365 0.335 0.330 0.335 0.325 0.340 526,000 0.3365 3.08%
2024-12-27 0 0.325 0.325 0.330 0.305 0.345 1,404,000 454,500 0.3237 0.325 0.325 0.330 0.305 0.345 1,404,000 0.3237 -1.52%
2024-12-24 0 0.330 0.325 0.330 0.325 0.330 92,000 30,350 0.3299 0.330 0.325 0.330 0.325 0.330 92,000 0.3299 0.00%
2024-12-23 0 0.330 0.325 0.330 0.325 0.335 320,000 104,710 0.3272 0.330 0.325 0.330 0.325 0.335 320,000 0.3272 -1.49%
2024-12-20 0 0.335 0.335 0.340 0.335 0.345 154,000 52,790 0.3428 0.335 0.335 0.340 0.335 0.345 154,000 0.3428 0.00%
2024-12-19 0 0.335 0.335 0.340 0.325 0.340 1,402,000 462,740 0.3301 0.335 0.335 0.340 0.325 0.340 1,402,000 0.3301 1.52%
2024-12-18 0 0.330 0.325 0.330 0.325 0.345 1,690,000 570,570 0.3376 0.330 0.325 0.330 0.325 0.345 1,690,000 0.3376 -2.94%
2024-12-17 0 0.340 0.340 0.345 0.335 0.350 428,000 146,810 0.3430 0.340 0.340 0.345 0.335 0.350 428,000 0.3430 1.49%
2024-12-16 0 0.335 0.330 0.335 0.325 0.335 1,452,000 476,570 0.3282 0.335 0.330 0.335 0.325 0.335 1,452,000 0.3282 1.52%
2024-12-13 0 0.330 0.330 0.335 0.330 0.330 84,000 27,720 0.3300 0.330 0.330 0.335 0.330 0.330 84,000 0.3300 0.00%
2024-12-12 0 0.330 0.325 0.330 0.325 0.330 430,000 141,170 0.3283 0.330 0.325 0.330 0.325 0.330 430,000 0.3283 0.00%
2024-12-11 0 0.330 0.330 0.335 0.330 0.335 168,000 55,470 0.3302 0.330 0.330 0.335 0.330 0.335 168,000 0.3302 -1.49%
2024-12-10 0 0.335 0.335 0.340 0.330 0.345 590,000 200,510 0.3398 0.335 0.335 0.340 0.330 0.345 590,000 0.3398 -1.47%
2024-12-09 0 0.340 0.335 0.340 0.335 0.350 344,000 117,900 0.3427 0.340 0.335 0.340 0.335 0.350 344,000 0.3427 -1.45%
2024-12-06 0 0.345 0.335 0.345 0.335 0.345 794,000 273,260 0.3442 0.345 0.335 0.345 0.335 0.345 794,000 0.3442 2.99%
2024-12-05 0 0.335 0.335 0.345 0.315 0.340 1,480,000 493,600 0.3335 0.335 0.335 0.345 0.315 0.340 1,480,000 0.3335 4.69%
2024-12-04 0 0.320 0.315 0.320 0.310 0.320 784,000 246,200 0.3140 0.320 0.315 0.320 0.310 0.320 784,000 0.3140 3.23%
2024-12-03 0 0.310 0.310 0.315 0.305 0.315 158,000 49,150 0.3111 0.310 0.310 0.315 0.305 0.315 158,000 0.3111 -3.12%
2024-12-02 0 0.320 0.315 0.320 0.315 0.320 126,000 39,830 0.3161 0.320 0.315 0.320 0.315 0.320 126,000 0.3161 1.59%
2024-11-29 0 0.315 0.310 0.315 0.305 0.320 312,000 96,740 0.3101 0.315 0.310 0.315 0.305 0.320 312,000 0.3101 0.00%
2024-11-28 0 0.315 0.310 0.315 0.310 0.315 454,000 142,040 0.3129 0.315 0.310 0.315 0.310 0.315 454,000 0.3129 0.00%
2024-11-27 0 0.315 0.305 0.315 0.300 0.315 930,000 281,000 0.3022 0.315 0.305 0.315 0.300 0.315 930,000 0.3022 1.61%
2024-11-26 0 0.310 0.305 0.310 0.305 0.310 506,000 155,500 0.3073 0.310 0.305 0.310 0.305 0.310 506,000 0.3073 -1.59%
2024-11-25 0 0.315 0.310 0.315 0.310 0.320 302,000 95,170 0.3151 0.315 0.310 0.315 0.310 0.320 302,000 0.3151 -1.56%
2024-11-22 0 0.320 0.315 0.320 0.310 0.340 2,278,000 740,270 0.3250 0.320 0.315 0.320 0.310 0.340 2,278,000 0.3250 -5.88%
2024-11-21 0 0.340 0.335 0.340 0.335 0.345 298,000 100,530 0.3373 0.340 0.335 0.340 0.335 0.345 298,000 0.3373 0.00%
2024-11-20 0 0.340 0.335 0.340 0.335 0.345 202,000 68,030 0.3368 0.340 0.335 0.340 0.335 0.345 202,000 0.3368 -1.45%
2024-11-19 0 0.345 0.340 0.345 0.335 0.345 314,000 107,090 0.3411 0.345 0.340 0.345 0.335 0.345 314,000 0.3411 2.99%
2024-11-18 0 0.335 0.330 0.335 0.330 0.335 98,000 32,760 0.3343 0.335 0.330 0.335 0.330 0.335 98,000 0.3343 1.52%
2024-11-15 0 0.330 0.330 0.335 0.330 0.340 492,000 164,180 0.3337 0.330 0.330 0.335 0.330 0.340 492,000 0.3337 -2.94%
2024-11-14 0 0.340 0.330 0.340 0.330 0.340 660,000 219,590 0.3327 0.340 0.330 0.340 0.330 0.340 660,000 0.3327 1.49%
2024-11-13 0 0.335 0.335 0.340 0.330 0.340 132,000 44,480 0.3370 0.335 0.335 0.340 0.330 0.340 132,000 0.3370 1.52%
2024-11-12 0 0.330 0.330 0.340 0.330 0.340 558,000 186,600 0.3344 0.330 0.330 0.340 0.330 0.340 558,000 0.3344 -2.94%
2024-11-11 0 0.340 0.335 0.340 0.330 0.350 724,000 241,840 0.3340 0.340 0.335 0.340 0.330 0.350 724,000 0.3340 -2.86%
2024-11-08 0 0.350 0.340 0.350 0.345 0.360 1,058,000 370,380 0.3501 0.350 0.340 0.350 0.345 0.360 1,058,000 0.3501 -2.78%
2024-11-07 0 0.360 0.350 0.365 0.350 0.370 148,000 53,050 0.3584 0.360 0.350 0.365 0.350 0.370 148,000 0.3584 -1.37%
2024-11-06 0 0.365 0.355 0.365 0.340 0.370 1,314,000 470,350 0.3580 0.365 0.355 0.365 0.340 0.370 1,314,000 0.3580 7.35%
2024-11-05 0 0.340 0.335 0.340 0.330 0.340 1,296,000 434,940 0.3356 0.340 0.335 0.340 0.330 0.340 1,296,000 0.3356 -1.45%
2024-11-04 0 0.345 0.335 0.345 0.330 0.345 906,000 302,550 0.3339 0.345 0.335 0.345 0.330 0.345 906,000 0.3339 2.99%
2024-11-01 0 0.335 0.335 0.340 0.325 0.335 860,000 282,000 0.3279 0.335 0.335 0.340 0.325 0.335 860,000 0.3279 -1.47%
2024-10-31 0 0.340 0.330 0.340 0.330 0.345 1,628,000 549,150 0.3373 0.340 0.330 0.340 0.330 0.345 1,628,000 0.3373 0.00%
2024-10-30 0 0.340 0.335 0.340 0.340 0.350 680,000 231,330 0.3402 0.340 0.335 0.340 0.340 0.350 680,000 0.3402 -2.86%
2024-10-29 0 0.350 0.335 0.350 0.335 0.350 618,000 211,020 0.3415 0.350 0.335 0.350 0.335 0.350 618,000 0.3415 0.00%
2024-10-28 0 0.350 0.340 0.350 0.340 0.350 1,296,000 444,870 0.3433 0.350 0.340 0.350 0.340 0.350 1,296,000 0.3433 2.94%
2024-10-25 0 0.340 0.335 0.340 0.330 0.340 1,280,000 427,650 0.3341 0.340 0.335 0.340 0.330 0.340 1,280,000 0.3341 1.49%
2024-10-24 0 0.335 0.330 0.335 0.330 0.350 872,000 293,640 0.3367 0.335 0.330 0.335 0.330 0.350 872,000 0.3367 0.00%
2024-10-23 0 0.335 0.335 0.340 0.330 0.345 702,000 235,130 0.3349 0.335 0.335 0.340 0.330 0.345 702,000 0.3349 0.00%
2024-10-22 0 0.335 0.330 0.335 0.325 0.335 556,000 184,070 0.3311 0.335 0.330 0.335 0.325 0.335 556,000 0.3311 -1.47%
2024-10-21 0 0.340 0.335 0.340 0.335 0.350 638,000 216,700 0.3397 0.340 0.335 0.340 0.335 0.350 638,000 0.3397 0.00%
2024-10-18 0 0.340 0.340 0.345 0.325 0.350 898,000 305,790 0.3405 0.340 0.340 0.345 0.325 0.350 898,000 0.3405 1.49%
2024-10-17 0 0.335 0.335 0.340 0.335 0.355 806,000 277,280 0.3440 0.335 0.335 0.340 0.335 0.355 806,000 0.3440 -2.90%
2024-10-16 0 0.345 0.340 0.345 0.330 0.350 1,652,000 556,320 0.3368 0.345 0.340 0.345 0.330 0.350 1,652,000 0.3368 -1.43%
2024-10-15 0 0.350 0.345 0.350 0.335 0.360 2,586,000 897,150 0.3469 0.350 0.345 0.350 0.335 0.360 2,586,000 0.3469 1.45%
2024-10-14 0 0.345 0.345 0.350 0.340 0.375 3,520,000 1,237,370 0.3515 0.345 0.345 0.350 0.340 0.375 3,520,000 0.3515 -9.21%
2024-10-10 0 0.380 0.375 0.380 0.370 0.385 868,000 325,810 0.3754 0.380 0.375 0.380 0.370 0.385 868,000 0.3754 2.70%
2024-10-09 0 0.370 0.360 0.370 0.365 0.405 2,680,000 1,019,810 0.3805 0.370 0.360 0.370 0.365 0.405 2,680,000 0.3805 -6.33%
2024-10-08 0 0.395 0.380 0.395 0.380 0.460 8,092,000 3,351,430 0.4142 0.395 0.380 0.395 0.380 0.460 8,092,000 0.4142 -14.13%
2024-10-07 0 0.460 0.455 0.460 0.430 0.465 5,502,000 2,447,530 0.4448 0.460 0.455 0.460 0.430 0.465 5,502,000 0.4448 6.98%
2024-10-04 0 0.430 0.430 0.440 0.375 0.440 5,884,000 2,404,020 0.4086 0.430 0.430 0.440 0.375 0.440 5,884,000 0.4086 8.86%
2024-10-03 0 0.395 0.380 0.395 0.370 0.415 4,912,000 1,898,930 0.3866 0.395 0.380 0.395 0.370 0.415 4,912,000 0.3866 -2.47%
2024-10-02 0 0.405 0.405 0.410 0.360 0.410 9,126,000 3,561,870 0.3903 0.405 0.405 0.410 0.360 0.410 9,126,000 0.3903 6.58%
2024-09-30 0 0.380 0.370 0.380 0.360 0.380 4,530,000 1,672,130 0.3691 0.380 0.370 0.380 0.360 0.380 4,530,000 0.3691 8.57%
2024-09-27 0 0.350 0.350 0.360 0.345 0.365 3,200,000 1,129,210 0.3529 0.350 0.350 0.360 0.345 0.365 3,200,000 0.3529 1.45%
2024-09-26 0 0.345 0.335 0.345 0.320 0.370 5,632,000 1,938,610 0.3442 0.345 0.335 0.345 0.320 0.370 5,632,000 0.3442 -2.82%
2024-09-25 0 0.355 0.355 0.360 0.355 0.390 1,874,000 691,380 0.3689 0.355 0.355 0.360 0.355 0.390 1,874,000 0.3689 -6.58%
2024-09-24 0 0.380 0.375 0.380 0.355 0.380 1,706,000 632,390 0.3707 0.380 0.375 0.380 0.355 0.380 1,706,000 0.3707 2.70%
2024-09-23 0 0.370 0.360 0.370 0.365 0.390 2,870,000 1,074,160 0.3743 0.370 0.360 0.370 0.365 0.390 2,870,000 0.3743 -5.13%
2024-09-20 0 0.390 0.380 0.390 0.350 0.415 8,230,000 3,181,540 0.3866 0.390 0.380 0.390 0.350 0.415 8,230,000 0.3866 4.00%
2024-09-19 0 0.375 0.370 0.375 0.315 0.380 7,656,500 2,673,715 0.3492 0.375 0.370 0.375 0.315 0.380 7,656,500 0.3492 19.05%
2024-09-17 0 0.315 0.305 0.315 0.300 0.330 2,516,000 791,090 0.3144 0.315 0.305 0.315 0.300 0.330 2,516,000 0.3144 5.00%
2024-09-16 0 0.300 0.290 0.300 0.280 0.300 1,934,000 556,690 0.2878 0.300 0.290 0.300 0.280 0.300 1,934,000 0.2878 0.00%
2024-09-13 0 0.300 0.300 0.305 0.295 0.300 682,000 202,010 0.2962 0.300 0.300 0.305 0.295 0.300 682,000 0.2962 -1.64%
2024-09-12 0 0.305 0.300 0.305 0.290 0.305 758,000 227,350 0.2999 0.305 0.300 0.305 0.290 0.305 758,000 0.2999 5.17%
2024-09-11 0 0.290 0.290 0.295 0.290 0.310 1,540,000 456,810 0.2966 0.290 0.290 0.295 0.290 0.310 1,540,000 0.2966 -6.45%
2024-09-10 0 0.310 0.310 0.315 0.310 0.330 1,426,000 451,030 0.3163 0.310 0.310 0.315 0.310 0.330 1,426,000 0.3163 -6.06%
2024-09-09 0 0.330 0.320 0.330 0.320 0.330 1,018,000 326,400 0.3206 0.330 0.320 0.330 0.320 0.330 1,018,000 0.3206 0.00%
2024-09-05 0 0.330 0.325 0.330 0.320 0.335 1,528,000 494,270 0.3235 0.330 0.325 0.330 0.320 0.335 1,528,000 0.3235 1.54%
2024-09-04 0 0.325 0.320 0.325 0.320 0.335 1,666,000 535,800 0.3216 0.325 0.320 0.325 0.320 0.335 1,666,000 0.3216 0.00%
2024-09-03 0 0.325 0.320 0.325 0.320 0.330 1,548,000 497,360 0.3213 0.325 0.320 0.325 0.320 0.330 1,548,000 0.3213 0.00%
2024-09-02 0 0.325 0.315 0.325 0.315 0.325 1,058,000 337,080 0.3186 0.325 0.315 0.325 0.315 0.325 1,058,000 0.3186 -1.52%
2024-08-30 0 0.330 0.325 0.330 0.320 0.330 966,000 312,160 0.3231 0.330 0.325 0.330 0.320 0.330 966,000 0.3231 1.54%
2024-08-29 0 0.325 0.320 0.325 0.315 0.330 3,514,000 1,124,670 0.3201 0.325 0.320 0.325 0.315 0.330 3,514,000 0.3201 -5.80%
2024-08-28 0 0.345 0.340 0.345 0.340 0.360 3,162,000 1,102,970 0.3488 0.345 0.340 0.345 0.340 0.360 3,162,000 0.3488 1.47%
2024-08-27 0 0.340 0.335 0.340 0.310 0.355 4,940,000 1,668,330 0.3377 0.340 0.335 0.340 0.310 0.355 4,940,000 0.3377 9.68%
2024-08-26 0 0.310 0.310 0.315 0.300 0.310 1,514,000 466,040 0.3078 0.310 0.310 0.315 0.300 0.310 1,514,000 0.3078 3.33%
2024-08-23 0 0.300 0.300 0.305 0.285 0.310 1,182,000 352,810 0.2985 0.300 0.300 0.305 0.285 0.310 1,182,000 0.2985 1.69%
2024-08-22 0 0.295 0.290 0.295 0.285 0.315 6,500,000 1,902,140 0.2926 0.295 0.290 0.295 0.285 0.315 6,500,000 0.2926 -4.84%
2024-08-21 0 0.310 0.310 0.320 0.310 0.320 1,106,000 345,580 0.3125 0.310 0.310 0.320 0.310 0.320 1,106,000 0.3125 -4.62%
2024-08-20 0 0.325 0.320 0.325 0.305 0.325 2,606,000 818,550 0.3141 0.325 0.320 0.325 0.305 0.325 2,606,000 0.3141 0.00%
2024-08-19 0 0.325 0.320 0.325 0.325 0.335 1,266,000 416,340 0.3289 0.325 0.320 0.325 0.325 0.335 1,266,000 0.3289 -2.99%
2024-08-16 0 0.335 0.330 0.335 0.320 0.355 5,574,000 1,837,560 0.3297 0.335 0.330 0.335 0.320 0.355 5,574,000 0.3297 -4.29%
2024-08-15 0 0.350 0.345 0.350 0.340 0.365 2,002,000 706,470 0.3529 0.350 0.345 0.350 0.340 0.365 2,002,000 0.3529 1.45%
2024-08-14 0 0.345 0.335 0.345 0.335 0.345 1,396,000 473,330 0.3391 0.345 0.335 0.345 0.335 0.345 1,396,000 0.3391 1.47%
2024-08-13 0 0.340 0.335 0.340 0.335 0.345 1,260,000 427,870 0.3396 0.340 0.335 0.340 0.335 0.345 1,260,000 0.3396 -1.45%
2024-08-12 0 0.345 0.340 0.345 0.335 0.350 904,000 310,580 0.3436 0.345 0.340 0.345 0.335 0.350 904,000 0.3436 1.47%
2024-08-09 0 0.340 0.335 0.340 0.335 0.355 2,290,000 783,030 0.3419 0.340 0.335 0.340 0.335 0.355 2,290,000 0.3419 0.00%
2024-08-08 0 0.340 0.335 0.340 0.335 0.355 2,458,000 839,770 0.3416 0.340 0.335 0.340 0.335 0.355 2,458,000 0.3416 -2.86%
2024-08-07 0 0.350 0.345 0.350 0.345 0.365 2,532,000 898,400 0.3548 0.350 0.345 0.350 0.345 0.365 2,532,000 0.3548 -4.11%
2024-08-06 0 0.365 0.360 0.365 0.360 0.385 1,836,000 681,940 0.3714 0.365 0.360 0.365 0.360 0.385 1,836,000 0.3714 -1.35%
2024-08-05 0 0.370 0.365 0.370 0.350 0.415 9,352,000 3,480,530 0.3722 0.370 0.365 0.370 0.350 0.415 9,352,000 0.3722 -9.76%
2024-08-02 0 0.410 0.410 0.415 0.405 0.430 6,036,000 2,499,060 0.4140 0.410 0.410 0.415 0.405 0.430 6,036,000 0.4140 -4.65%
2024-08-01 0 0.430 0.425 0.430 0.375 0.450 16,546,000 6,939,630 0.4194 0.430 0.425 0.430 0.375 0.450 16,546,000 0.4194 13.16%
2024-07-31 0 0.380 0.375 0.380 0.370 0.410 13,280,000 5,122,180 0.3857 0.380 0.375 0.380 0.370 0.410 13,280,000 0.3857 -5.00%
2024-07-30 0 0.400 0.395 0.400 0.325 0.415 22,042,000 8,393,400 0.3808 0.400 0.395 0.400 0.325 0.415 22,042,000 0.3808 19.40%
2024-07-29 0 0.335 0.335 0.340 0.330 0.360 5,718,000 1,951,760 0.3413 0.335 0.335 0.340 0.330 0.360 5,718,000 0.3413 -5.63%
2024-07-26 0 0.355 0.350 0.355 0.350 0.365 2,600,000 926,540 0.3564 0.355 0.350 0.355 0.350 0.365 2,600,000 0.3564 -2.74%
2024-07-25 0 0.365 0.360 0.365 0.350 0.370 3,980,000 1,420,580 0.3569 0.365 0.360 0.365 0.350 0.370 3,980,000 0.3569 0.00%
2024-07-24 0 0.365 0.360 0.365 0.360 0.375 1,550,000 564,260 0.3640 0.365 0.360 0.365 0.360 0.375 1,550,000 0.3640 -2.67%
2024-07-23 0 0.375 0.365 0.375 0.355 0.375 3,746,000 1,364,710 0.3643 0.375 0.365 0.375 0.355 0.375 3,746,000 0.3643 4.17%
2024-07-22 0 0.360 0.355 0.360 0.350 0.380 10,512,000 3,731,080 0.3549 0.360 0.355 0.360 0.350 0.380 10,512,000 0.3549 -4.00%
2024-07-19 0 0.375 0.375 0.380 0.360 0.390 3,572,000 1,323,010 0.3704 0.375 0.375 0.380 0.360 0.390 3,572,000 0.3704 -2.60%
2024-07-18 0 0.385 0.380 0.385 0.365 0.395 4,862,000 1,854,040 0.3813 0.385 0.380 0.385 0.365 0.395 4,862,000 0.3813 2.67%
2024-07-17 0 0.375 0.375 0.380 0.370 0.400 8,618,000 3,271,680 0.3796 0.375 0.375 0.380 0.370 0.400 8,618,000 0.3796 -6.25%
2024-07-16 0 0.400 0.395 0.400 0.395 0.415 3,302,000 1,325,200 0.4013 0.400 0.395 0.400 0.395 0.415 3,302,000 0.4013 -2.44%
2024-07-15 0 0.410 0.405 0.410 0.400 0.430 3,800,000 1,569,140 0.4129 0.410 0.405 0.410 0.400 0.430 3,800,000 0.4129 0.00%
2024-07-12 0 0.410 0.410 0.415 0.390 0.435 11,582,000 4,797,800 0.4142 0.410 0.410 0.415 0.390 0.435 11,582,000 0.4142 1.23%
2024-07-11 0 0.405 0.400 0.405 0.385 0.465 41,244,000 17,013,320 0.4125 0.405 0.400 0.405 0.385 0.465 41,244,000 0.4125 -10.99%
2024-07-10 0 0.455 0.455 0.460 0.440 0.475 13,382,000 6,125,350 0.4577 0.455 0.455 0.460 0.440 0.475 13,382,000 0.4577 0.00%
2024-07-09 0 0.455 0.455 0.460 0.405 0.470 35,000,000 15,225,840 0.4350 0.455 0.455 0.460 0.405 0.470 35,000,000 0.4350 2.25%
2024-07-08 0 0.445 0.445 0.450 0.440 0.550 56,860,000 26,455,010 0.4653 0.445 0.445 0.450 0.440 0.550 56,860,000 0.4653 -19.09%
2024-07-05 0 0.550 0.550 0.560 0.550 0.690 33,414,000 20,620,320 0.6171 0.550 0.550 0.560 0.550 0.690 33,414,000 0.6171 -19.12%
2024-07-04 0 0.680 0.670 0.680 0.640 0.710 24,475,000 16,669,770 0.6811 0.680 0.670 0.680 0.640 0.710 24,475,000 0.6811 1.49%
2024-07-03 0 0.670 0.670 0.680 0.650 0.830 131,536,000 99,647,140 0.7576 0.670 0.670 0.680 0.650 0.830 131,536,000 0.7576

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top