Fangzhou Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06086 | 2024-07-09 |
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 | 2.250 | 2.250 | 2.280 | 2.220 | 2.340 | 1,595,250 | 3,582,792 | 2.2459 | 2.250 | 2.250 | 2.280 | 2.220 | 2.340 | 1,595,250 | 2.2459 | -2.60% |
| 2025-12-30 | 0 | 2.310 | 2.310 | 2.340 | 2.300 | 2.500 | 2,125,550 | 5,006,044 | 2.3552 | 2.310 | 2.310 | 2.340 | 2.300 | 2.500 | 2,125,550 | 2.3552 | -6.10% |
| 2025-12-29 | 0 | 2.460 | 2.460 | 2.470 | 2.440 | 2.500 | 531,500 | 1,306,550 | 2.4582 | 2.460 | 2.460 | 2.470 | 2.440 | 2.500 | 531,500 | 2.4582 | 0.41% |
| 2025-12-24 | 0 | 2.450 | 2.420 | 2.450 | 2.430 | 2.480 | 500,500 | 1,227,500 | 2.4525 | 2.450 | 2.420 | 2.450 | 2.430 | 2.480 | 500,500 | 2.4525 | 0.00% |
| 2025-12-23 | 0 | 2.450 | 2.450 | 2.460 | 2.430 | 2.580 | 1,617,000 | 4,013,400 | 2.4820 | 2.450 | 2.450 | 2.460 | 2.430 | 2.580 | 1,617,000 | 2.4820 | -4.67% |
| 2025-12-22 | 0 | 2.570 | 2.570 | 2.580 | 2.570 | 2.640 | 279,000 | 723,080 | 2.5917 | 2.570 | 2.570 | 2.580 | 2.570 | 2.640 | 279,000 | 2.5917 | -0.39% |
| 2025-12-19 | 0 | 2.580 | 2.580 | 2.590 | 2.540 | 2.650 | 2,269,100 | 5,826,612 | 2.5678 | 2.580 | 2.580 | 2.590 | 2.540 | 2.650 | 2,269,100 | 2.5678 | -1.15% |
| 2025-12-18 | 0 | 2.610 | 2.590 | 2.610 | 2.530 | 2.620 | 1,091,500 | 2,834,280 | 2.5967 | 2.610 | 2.590 | 2.610 | 2.530 | 2.620 | 1,091,500 | 2.5967 | 1.95% |
| 2025-12-17 | 0 | 2.560 | 2.560 | 2.610 | 2.540 | 2.850 | 3,424,000 | 8,920,425 | 2.6053 | 2.560 | 2.560 | 2.610 | 2.540 | 2.850 | 3,424,000 | 2.6053 | -6.23% |
| 2025-12-16 | 0 | 2.730 | 2.720 | 2.730 | 2.710 | 2.850 | 1,345,500 | 3,715,425 | 2.7614 | 2.730 | 2.720 | 2.730 | 2.710 | 2.850 | 1,345,500 | 2.7614 | -4.55% |
| 2025-12-15 | 0 | 2.860 | 2.820 | 2.860 | 2.810 | 2.920 | 572,000 | 1,636,025 | 2.8602 | 2.860 | 2.820 | 2.860 | 2.810 | 2.920 | 572,000 | 2.8602 | -0.35% |
| 2025-12-12 | 0 | 2.870 | 2.870 | 2.880 | 2.800 | 2.920 | 1,927,000 | 5,511,535 | 2.8602 | 2.870 | 2.870 | 2.880 | 2.800 | 2.920 | 1,927,000 | 2.8602 | 2.50% |
| 2025-12-11 | 0 | 2.800 | 2.800 | 2.820 | 2.800 | 2.940 | 1,095,000 | 3,130,150 | 2.8586 | 2.800 | 2.800 | 2.820 | 2.800 | 2.940 | 1,095,000 | 2.8586 | -3.45% |
| 2025-12-10 | 0 | 2.900 | 2.890 | 2.920 | 2.870 | 2.940 | 2,054,500 | 5,962,475 | 2.9022 | 2.900 | 2.890 | 2.920 | 2.870 | 2.940 | 2,054,500 | 2.9022 | 0.35% |
| 2025-12-09 | 0 | 2.890 | 2.890 | 2.900 | 2.880 | 3.070 | 5,913,500 | 17,510,160 | 2.9610 | 2.890 | 2.890 | 2.900 | 2.880 | 3.070 | 5,913,500 | 2.9610 | 0.00% |
| 2025-12-08 | 0 | 2.890 | 2.890 | 2.930 | 2.830 | 2.960 | 2,448,328 | 7,104,783 | 2.9019 | 2.890 | 2.890 | 2.930 | 2.830 | 2.960 | 2,448,328 | 2.9019 | 1.40% |
| 2025-12-05 | 0 | 2.850 | 2.840 | 2.850 | 2.830 | 2.900 | 1,017,500 | 2,892,200 | 2.8425 | 2.850 | 2.840 | 2.850 | 2.830 | 2.900 | 1,017,500 | 2.8425 | 0.71% |
| 2025-12-04 | 0 | 2.830 | 2.830 | 2.870 | 2.800 | 2.910 | 1,379,500 | 3,928,855 | 2.8480 | 2.830 | 2.830 | 2.870 | 2.800 | 2.910 | 1,379,500 | 2.8480 | -0.70% |
| 2025-12-03 | 0 | 2.850 | 2.820 | 2.840 | 2.780 | 3.050 | 3,997,500 | 11,405,125 | 2.8531 | 2.850 | 2.820 | 2.840 | 2.780 | 3.050 | 3,997,500 | 2.8531 | -5.00% |
| 2025-12-02 | 0 | 3.000 | 3.000 | 3.040 | 2.980 | 3.190 | 1,817,500 | 5,519,550 | 3.0369 | 3.000 | 3.000 | 3.040 | 2.980 | 3.190 | 1,817,500 | 3.0369 | -4.76% |
| 2025-12-01 | 0 | 3.150 | 3.140 | 3.150 | 3.130 | 3.200 | 1,302,500 | 4,124,065 | 3.1663 | 3.150 | 3.140 | 3.150 | 3.130 | 3.200 | 1,302,500 | 3.1663 | 0.32% |
| 2025-11-28 | 0 | 3.140 | 3.120 | 3.140 | 3.010 | 3.230 | 2,494,500 | 7,883,825 | 3.1605 | 3.140 | 3.120 | 3.140 | 3.010 | 3.230 | 2,494,500 | 3.1605 | 1.29% |
| 2025-11-27 | 0 | 3.100 | 3.080 | 3.110 | 3.040 | 3.150 | 1,850,500 | 5,707,820 | 3.0845 | 3.100 | 3.080 | 3.110 | 3.040 | 3.150 | 1,850,500 | 3.0845 | 0.98% |
| 2025-11-26 | 0 | 3.070 | 3.060 | 3.070 | 3.060 | 3.280 | 4,396,672 | 13,850,686 | 3.1503 | 3.070 | 3.060 | 3.070 | 3.060 | 3.280 | 4,396,672 | 3.1503 | 0.66% |
| 2025-11-25 | 0 | 3.050 | 3.050 | 3.070 | 3.050 | 3.160 | 1,721,000 | 5,336,060 | 3.1006 | 3.050 | 3.050 | 3.070 | 3.050 | 3.160 | 1,721,000 | 3.1006 | 0.00% |
| 2025-11-24 | 0 | 3.050 | 3.030 | 3.050 | 2.980 | 3.070 | 1,247,500 | 3,775,725 | 3.0266 | 3.050 | 3.030 | 3.050 | 2.980 | 3.070 | 1,247,500 | 3.0266 | 0.99% |
| 2025-11-21 | 0 | 3.020 | 3.020 | 3.030 | 3.010 | 3.170 | 1,457,250 | 4,484,287 | 3.0772 | 3.020 | 3.020 | 3.030 | 3.010 | 3.170 | 1,457,250 | 3.0772 | -3.21% |
| 2025-11-20 | 0 | 3.120 | 3.100 | 3.120 | 3.050 | 3.130 | 589,500 | 1,814,450 | 3.0779 | 3.120 | 3.100 | 3.120 | 3.050 | 3.130 | 589,500 | 3.0779 | 1.30% |
| 2025-11-19 | 0 | 3.080 | 3.070 | 3.080 | 3.030 | 3.120 | 1,229,100 | 3,750,030 | 3.0510 | 3.080 | 3.070 | 3.080 | 3.030 | 3.120 | 1,229,100 | 3.0510 | -0.96% |
| 2025-11-18 | 0 | 3.110 | 3.100 | 3.110 | 3.070 | 3.240 | 1,123,500 | 3,505,960 | 3.1206 | 3.110 | 3.100 | 3.110 | 3.070 | 3.240 | 1,123,500 | 3.1206 | -2.81% |
| 2025-11-17 | 0 | 3.200 | 3.200 | 3.210 | 3.170 | 3.300 | 1,114,500 | 3,572,575 | 3.2055 | 3.200 | 3.200 | 3.210 | 3.170 | 3.300 | 1,114,500 | 3.2055 | -1.84% |
| 2025-11-14 | 0 | 3.260 | 3.260 | 3.270 | 3.260 | 3.420 | 1,647,000 | 5,493,965 | 3.3357 | 3.260 | 3.260 | 3.270 | 3.260 | 3.420 | 1,647,000 | 3.3357 | -1.81% |
| 2025-11-13 | 0 | 3.320 | 3.320 | 3.340 | 3.270 | 3.380 | 1,089,800 | 3,609,846 | 3.3124 | 3.320 | 3.320 | 3.340 | 3.270 | 3.380 | 1,089,800 | 3.3124 | 0.00% |
| 2025-11-12 | 0 | 3.320 | 3.310 | 3.320 | 3.200 | 3.400 | 2,534,500 | 8,361,645 | 3.2991 | 3.320 | 3.310 | 3.320 | 3.200 | 3.400 | 2,534,500 | 3.2991 | 4.08% |
| 2025-11-11 | 0 | 3.190 | 3.180 | 3.200 | 3.080 | 3.200 | 1,816,000 | 5,712,015 | 3.1454 | 3.190 | 3.180 | 3.200 | 3.080 | 3.200 | 1,816,000 | 3.1454 | 1.27% |
| 2025-11-10 | 0 | 3.150 | 3.150 | 3.160 | 3.080 | 3.320 | 4,367,500 | 13,920,683 | 3.1873 | 3.150 | 3.150 | 3.160 | 3.080 | 3.320 | 4,367,500 | 3.1873 | 2.61% |
| 2025-11-07 | 0 | 3.070 | 3.070 | 3.080 | 3.020 | 3.350 | 6,358,500 | 19,896,160 | 3.1291 | 3.070 | 3.070 | 3.080 | 3.020 | 3.350 | 6,358,500 | 3.1291 | -7.81% |
| 2025-11-06 | 0 | 3.330 | 3.330 | 3.340 | 3.300 | 3.560 | 4,505,500 | 15,195,440 | 3.3726 | 3.330 | 3.330 | 3.340 | 3.300 | 3.560 | 4,505,500 | 3.3726 | -5.67% |
| 2025-11-05 | 0 | 3.530 | 3.520 | 3.530 | 3.490 | 3.570 | 881,071 | 3,106,577 | 3.5259 | 3.530 | 3.520 | 3.530 | 3.490 | 3.570 | 881,071 | 3.5259 | -1.40% |
| 2025-11-04 | 0 | 3.580 | 3.570 | 3.580 | 3.510 | 3.660 | 1,305,000 | 4,662,325 | 3.5727 | 3.580 | 3.570 | 3.580 | 3.510 | 3.660 | 1,305,000 | 3.5727 | -1.10% |
| 2025-11-03 | 0 | 3.620 | 3.620 | 3.630 | 3.520 | 3.750 | 2,223,500 | 8,036,405 | 3.6143 | 3.620 | 3.620 | 3.630 | 3.520 | 3.750 | 2,223,500 | 3.6143 | 1.40% |
| 2025-10-31 | 0 | 3.570 | 3.560 | 3.570 | 3.520 | 3.600 | 830,000 | 2,960,105 | 3.5664 | 3.570 | 3.560 | 3.570 | 3.520 | 3.600 | 830,000 | 3.5664 | 0.00% |
| 2025-10-30 | 0 | 3.570 | 3.570 | 3.580 | 3.540 | 3.690 | 2,210,500 | 7,960,930 | 3.6014 | 3.570 | 3.570 | 3.580 | 3.540 | 3.690 | 2,210,500 | 3.6014 | -0.56% |
| 2025-10-28 | 0 | 3.590 | 3.590 | 3.610 | 3.590 | 3.670 | 1,422,500 | 5,145,990 | 3.6176 | 3.590 | 3.590 | 3.610 | 3.590 | 3.670 | 1,422,500 | 3.6176 | -1.64% |
| 2025-10-27 | 0 | 3.650 | 3.630 | 3.650 | 3.610 | 3.700 | 2,456,000 | 8,967,075 | 3.6511 | 3.650 | 3.630 | 3.650 | 3.610 | 3.700 | 2,456,000 | 3.6511 | 1.39% |
| 2025-10-24 | 0 | 3.600 | 3.600 | 3.610 | 3.570 | 4.120 | 15,661,500 | 59,247,960 | 3.7830 | 3.600 | 3.600 | 3.610 | 3.570 | 4.120 | 15,661,500 | 3.7830 | 0.56% |
| 2025-10-23 | 0 | 3.580 | 3.580 | 3.600 | 3.470 | 3.710 | 3,168,500 | 11,274,125 | 3.5582 | 3.580 | 3.580 | 3.600 | 3.470 | 3.710 | 3,168,500 | 3.5582 | -0.83% |
| 2025-10-22 | 0 | 3.610 | 3.600 | 3.610 | 3.560 | 3.820 | 1,957,500 | 7,109,095 | 3.6317 | 3.610 | 3.600 | 3.610 | 3.560 | 3.820 | 1,957,500 | 3.6317 | -2.43% |
| 2025-10-21 | 0 | 3.700 | 3.700 | 3.720 | 3.630 | 3.780 | 2,440,500 | 9,075,735 | 3.7188 | 3.700 | 3.700 | 3.720 | 3.630 | 3.780 | 2,440,500 | 3.7188 | 1.93% |
| 2025-10-20 | 0 | 3.630 | 3.620 | 3.630 | 3.590 | 3.670 | 1,161,000 | 4,202,800 | 3.6200 | 3.630 | 3.620 | 3.630 | 3.590 | 3.670 | 1,161,000 | 3.6200 | 1.11% |
| 2025-10-17 | 0 | 3.590 | 3.570 | 3.590 | 3.560 | 3.740 | 2,049,000 | 7,436,085 | 3.6291 | 3.590 | 3.570 | 3.590 | 3.560 | 3.740 | 2,049,000 | 3.6291 | -2.71% |
| 2025-10-16 | 0 | 3.690 | 3.690 | 3.720 | 3.690 | 3.790 | 2,563,500 | 9,569,905 | 3.7331 | 3.690 | 3.690 | 3.720 | 3.690 | 3.790 | 2,563,500 | 3.7331 | 0.27% |
| 2025-10-15 | 0 | 3.680 | 3.680 | 3.710 | 3.670 | 3.720 | 1,098,500 | 4,057,445 | 3.6936 | 3.680 | 3.680 | 3.710 | 3.670 | 3.720 | 1,098,500 | 3.6936 | 1.38% |
| 2025-10-14 | 0 | 3.630 | 3.630 | 3.650 | 3.630 | 3.850 | 2,994,500 | 11,137,390 | 3.7193 | 3.630 | 3.630 | 3.650 | 3.630 | 3.850 | 2,994,500 | 3.7193 | -3.20% |
| 2025-10-13 | 0 | 3.750 | 3.740 | 3.750 | 3.700 | 3.820 | 3,175,500 | 11,895,023 | 3.7459 | 3.750 | 3.740 | 3.750 | 3.700 | 3.820 | 3,175,500 | 3.7459 | -3.35% |
| 2025-10-10 | 0 | 3.880 | 3.860 | 3.880 | 3.810 | 4.030 | 3,157,000 | 12,333,920 | 3.9068 | 3.880 | 3.860 | 3.880 | 3.810 | 4.030 | 3,157,000 | 3.9068 | -3.48% |
| 2025-10-09 | 0 | 4.020 | 4.020 | 4.030 | 4.020 | 4.230 | 7,055,500 | 29,064,740 | 4.1194 | 4.020 | 4.020 | 4.030 | 4.020 | 4.230 | 7,055,500 | 4.1194 | -3.13% |
| 2025-10-08 | 0 | 4.150 | 4.120 | 4.150 | 4.040 | 4.180 | 300,500 | 1,226,190 | 4.0805 | 4.150 | 4.120 | 4.150 | 4.040 | 4.180 | 300,500 | 4.0805 | -0.48% |
| 2025-10-06 | 0 | 4.170 | 4.160 | 4.200 | 3.950 | 4.180 | 412,500 | 1,667,750 | 4.0430 | 4.170 | 4.160 | 4.200 | 3.950 | 4.180 | 412,500 | 4.0430 | 0.72% |
| 2025-10-03 | 0 | 4.140 | 4.120 | 4.160 | 4.060 | 4.200 | 175,000 | 719,885 | 4.1136 | 4.140 | 4.120 | 4.160 | 4.060 | 4.200 | 175,000 | 4.1136 | -1.43% |
| 2025-10-02 | 0 | 4.200 | 4.180 | 4.200 | 4.140 | 4.240 | 222,500 | 933,735 | 4.1966 | 4.200 | 4.180 | 4.200 | 4.140 | 4.240 | 222,500 | 4.1966 | -0.94% |
| 2025-09-30 | 0 | 4.240 | 4.240 | 4.250 | 4.190 | 4.300 | 4,934,500 | 20,909,515 | 4.2374 | 4.240 | 4.240 | 4.250 | 4.190 | 4.300 | 4,934,500 | 4.2374 | -0.70% |
| 2025-09-29 | 0 | 4.270 | 4.250 | 4.270 | 4.100 | 4.310 | 5,345,000 | 22,595,575 | 4.2274 | 4.270 | 4.250 | 4.270 | 4.100 | 4.310 | 5,345,000 | 4.2274 | 4.15% |
| 2025-09-26 | 0 | 4.100 | 4.090 | 4.100 | 4.030 | 4.400 | 15,560,000 | 65,778,255 | 4.2274 | 4.100 | 4.090 | 4.100 | 4.030 | 4.400 | 15,560,000 | 4.2274 | 2.24% |
| 2025-09-25 | 0 | 4.010 | 4.010 | 4.030 | 3.980 | 4.220 | 7,262,000 | 29,451,988 | 4.0556 | 4.010 | 4.010 | 4.030 | 3.980 | 4.220 | 7,262,000 | 4.0556 | -3.37% |
| 2025-09-24 | 0 | 4.150 | 4.150 | 4.160 | 4.060 | 4.360 | 8,028,000 | 33,515,970 | 4.1749 | 4.150 | 4.150 | 4.160 | 4.060 | 4.360 | 8,028,000 | 4.1749 | -2.58% |
| 2025-09-23 | 0 | 4.260 | 4.240 | 4.260 | 4.140 | 4.540 | 6,363,000 | 26,948,260 | 4.2352 | 4.260 | 4.240 | 4.260 | 4.140 | 4.540 | 6,363,000 | 4.2352 | -4.05% |
| 2025-09-22 | 0 | 4.440 | 4.400 | 4.440 | 4.320 | 4.520 | 7,020,000 | 31,076,040 | 4.4268 | 4.440 | 4.400 | 4.440 | 4.320 | 4.520 | 7,020,000 | 4.4268 | 2.07% |
| 2025-09-19 | 0 | 4.350 | 4.340 | 4.350 | 4.340 | 4.720 | 8,164,000 | 36,810,665 | 4.5089 | 4.350 | 4.340 | 4.350 | 4.340 | 4.720 | 8,164,000 | 4.5089 | -7.05% |
| 2025-09-18 | 0 | 4.680 | 4.660 | 4.680 | 4.540 | 4.760 | 8,439,000 | 39,242,235 | 4.6501 | 4.680 | 4.660 | 4.680 | 4.540 | 4.760 | 8,439,000 | 4.6501 | 0.65% |
| 2025-09-17 | 0 | 4.650 | 4.630 | 4.650 | 4.510 | 4.780 | 9,614,000 | 44,324,540 | 4.6104 | 4.650 | 4.630 | 4.650 | 4.510 | 4.780 | 9,614,000 | 4.6104 | 0.22% |
| 2025-09-16 | 0 | 4.640 | 4.630 | 4.640 | 4.560 | 4.850 | 18,212,000 | 85,636,760 | 4.7022 | 4.640 | 4.630 | 4.640 | 4.560 | 4.850 | 18,212,000 | 4.7022 | -0.85% |
| 2025-09-15 | 0 | 4.680 | 4.680 | 4.690 | 4.630 | 4.990 | 11,367,000 | 54,291,440 | 4.7762 | 4.680 | 4.680 | 4.690 | 4.630 | 4.990 | 11,367,000 | 4.7762 | -4.10% |
| 2025-09-12 | 0 | 4.880 | 4.880 | 4.890 | 4.370 | 5.260 | 53,473,750 | 263,243,370 | 4.9229 | 4.880 | 4.880 | 4.890 | 4.370 | 5.260 | 53,473,750 | 4.9229 | 11.93% |
| 2025-09-11 | 0 | 4.360 | 4.360 | 4.370 | 4.220 | 4.560 | 12,383,966 | 53,468,004 | 4.3175 | 4.360 | 4.360 | 4.370 | 4.220 | 4.560 | 12,383,966 | 4.3175 | -2.02% |
| 2025-09-10 | 0 | 4.450 | 4.440 | 4.450 | 4.360 | 4.680 | 10,914,000 | 48,837,365 | 4.4747 | 4.450 | 4.440 | 4.450 | 4.360 | 4.680 | 10,914,000 | 4.4747 | -2.20% |
| 2025-09-09 | 0 | 4.550 | 4.550 | 4.580 | 4.480 | 4.900 | 15,892,500 | 74,102,300 | 4.6627 | 4.550 | 4.550 | 4.580 | 4.480 | 4.900 | 15,892,500 | 4.6627 | -1.52% |
| 2025-09-08 | 0 | 4.620 | 4.620 | 4.630 | 4.500 | 4.840 | 14,587,500 | 68,011,325 | 4.6623 | 4.620 | 4.620 | 4.630 | 4.500 | 4.840 | 14,587,500 | 4.6623 | -1.91% |
| 2025-09-05 | 0 | 4.710 | 4.710 | 4.720 | 4.030 | 5.000 | 29,893,000 | 136,646,790 | 4.5712 | 4.710 | 4.710 | 4.720 | 4.030 | 5.000 | 29,893,000 | 4.5712 | 14.88% |
| 2025-09-04 | 0 | 4.100 | 4.100 | 4.110 | 4.020 | 4.340 | 9,752,000 | 40,215,225 | 4.1238 | 4.100 | 4.100 | 4.110 | 4.020 | 4.340 | 9,752,000 | 4.1238 | -3.53% |
| 2025-09-03 | 0 | 4.250 | 4.250 | 4.260 | 3.960 | 4.390 | 18,495,000 | 78,641,335 | 4.2520 | 4.250 | 4.250 | 4.260 | 3.960 | 4.390 | 18,495,000 | 4.2520 | 6.78% |
| 2025-09-02 | 0 | 3.980 | 3.980 | 3.990 | 3.910 | 4.260 | 8,982,000 | 36,326,615 | 4.0444 | 3.980 | 3.980 | 3.990 | 3.910 | 4.260 | 8,982,000 | 4.0444 | -3.16% |
| 2025-09-01 | 0 | 4.110 | 4.100 | 4.110 | 3.730 | 4.350 | 32,032,500 | 131,727,425 | 4.1123 | 4.110 | 4.100 | 4.110 | 3.730 | 4.350 | 32,032,500 | 4.1123 | 10.19% |
| 2025-08-29 | 0 | 3.730 | 3.730 | 3.740 | 3.710 | 3.950 | 3,917,500 | 14,753,975 | 3.7662 | 3.730 | 3.730 | 3.740 | 3.710 | 3.950 | 3,917,500 | 3.7662 | -3.12% |
| 2025-08-28 | 0 | 3.850 | 3.850 | 3.880 | 3.690 | 4.130 | 14,300,500 | 55,429,140 | 3.8760 | 3.850 | 3.850 | 3.880 | 3.690 | 4.130 | 14,300,500 | 3.8760 | 0.00% |
| 2025-08-27 | 0 | 3.850 | 3.850 | 3.860 | 3.830 | 4.070 | 3,633,500 | 14,249,970 | 3.9218 | 3.850 | 3.850 | 3.860 | 3.830 | 4.070 | 3,633,500 | 3.9218 | -2.28% |
| 2025-08-26 | 0 | 3.940 | 3.940 | 3.960 | 3.870 | 3.970 | 2,164,500 | 8,508,150 | 3.9308 | 3.940 | 3.940 | 3.960 | 3.870 | 3.970 | 2,164,500 | 3.9308 | -0.51% |
| 2025-08-25 | 0 | 3.960 | 3.950 | 3.960 | 3.790 | 3.990 | 6,291,000 | 24,751,920 | 3.9345 | 3.960 | 3.950 | 3.960 | 3.790 | 3.990 | 6,291,000 | 3.9345 | 2.33% |
| 2025-08-22 | 0 | 3.870 | 3.860 | 3.870 | 3.600 | 3.890 | 13,897,500 | 52,802,570 | 3.7994 | 3.870 | 3.860 | 3.870 | 3.600 | 3.890 | 13,897,500 | 3.7994 | 6.91% |
| 2025-08-21 | 0 | 3.620 | 3.600 | 3.620 | 3.580 | 3.720 | 5,371,000 | 19,587,665 | 3.6469 | 3.620 | 3.600 | 3.620 | 3.580 | 3.720 | 5,371,000 | 3.6469 | -2.43% |
| 2025-08-20 | 0 | 3.710 | 3.700 | 3.710 | 3.660 | 3.850 | 4,926,000 | 18,430,245 | 3.7414 | 3.710 | 3.700 | 3.710 | 3.660 | 3.850 | 4,926,000 | 3.7414 | -3.39% |
| 2025-08-19 | 0 | 3.840 | 3.840 | 3.850 | 3.800 | 4.090 | 13,960,500 | 54,726,930 | 3.9201 | 3.840 | 3.840 | 3.850 | 3.800 | 4.090 | 13,960,500 | 3.9201 | -1.54% |
| 2025-08-18 | 0 | 3.900 | 3.890 | 3.900 | 3.570 | 3.950 | 17,535,000 | 66,721,870 | 3.8051 | 3.900 | 3.890 | 3.900 | 3.570 | 3.950 | 17,535,000 | 3.8051 | 8.64% |
| 2025-08-15 | 0 | 3.590 | 3.590 | 3.600 | 3.570 | 3.720 | 3,336,000 | 12,051,365 | 3.6125 | 3.590 | 3.590 | 3.600 | 3.570 | 3.720 | 3,336,000 | 3.6125 | 0.56% |
| 2025-08-14 | 0 | 3.570 | 3.570 | 3.590 | 3.570 | 3.710 | 3,183,000 | 11,494,570 | 3.6112 | 3.570 | 3.570 | 3.590 | 3.570 | 3.710 | 3,183,000 | 3.6112 | -2.99% |
| 2025-08-13 | 0 | 3.680 | 3.680 | 3.690 | 3.630 | 3.710 | 3,717,125 | 13,691,795 | 3.6834 | 3.680 | 3.680 | 3.690 | 3.630 | 3.710 | 3,717,125 | 3.6834 | 1.66% |
| 2025-08-12 | 0 | 3.620 | 3.620 | 3.630 | 3.580 | 3.720 | 3,648,380 | 13,305,598 | 3.6470 | 3.620 | 3.620 | 3.630 | 3.580 | 3.720 | 3,648,380 | 3.6470 | 1.12% |
| 2025-08-11 | 0 | 3.580 | 3.580 | 3.590 | 3.560 | 3.640 | 1,574,500 | 5,665,635 | 3.5984 | 3.580 | 3.580 | 3.590 | 3.560 | 3.640 | 1,574,500 | 3.5984 | -0.28% |
| 2025-08-08 | 0 | 3.590 | 3.580 | 3.590 | 3.590 | 3.740 | 3,108,880 | 11,272,083 | 3.6258 | 3.590 | 3.580 | 3.590 | 3.590 | 3.740 | 3,108,880 | 3.6258 | -2.97% |
| 2025-08-07 | 0 | 3.700 | 3.700 | 3.710 | 3.700 | 3.790 | 2,269,066 | 8,449,789 | 3.7239 | 3.700 | 3.700 | 3.710 | 3.700 | 3.790 | 2,269,066 | 3.7239 | -0.54% |
| 2025-08-06 | 0 | 3.720 | 3.710 | 3.720 | 3.690 | 3.750 | 1,739,000 | 6,466,195 | 3.7183 | 3.720 | 3.710 | 3.720 | 3.690 | 3.750 | 1,739,000 | 3.7183 | -0.53% |
| 2025-08-05 | 0 | 3.740 | 3.740 | 3.750 | 3.690 | 3.760 | 1,803,500 | 6,699,640 | 3.7148 | 3.740 | 3.740 | 3.750 | 3.690 | 3.760 | 1,803,500 | 3.7148 | 0.81% |
| 2025-08-04 | 0 | 3.710 | 3.700 | 3.710 | 3.620 | 3.750 | 3,266,000 | 11,994,730 | 3.6726 | 3.710 | 3.700 | 3.710 | 3.620 | 3.750 | 3,266,000 | 3.6726 | 0.54% |
| 2025-08-01 | 0 | 3.690 | 3.690 | 3.710 | 3.640 | 3.840 | 6,835,000 | 25,435,465 | 3.7214 | 3.690 | 3.690 | 3.710 | 3.640 | 3.840 | 6,835,000 | 3.7214 | 1.93% |
| 2025-07-31 | 0 | 3.620 | 3.620 | 3.630 | 3.600 | 3.780 | 3,713,500 | 13,626,150 | 3.6694 | 3.620 | 3.620 | 3.630 | 3.600 | 3.780 | 3,713,500 | 3.6694 | -2.43% |
| 2025-07-30 | 0 | 3.710 | 3.710 | 3.730 | 3.680 | 3.790 | 2,948,000 | 10,979,355 | 3.7243 | 3.710 | 3.710 | 3.730 | 3.680 | 3.790 | 2,948,000 | 3.7243 | -0.54% |
| 2025-07-29 | 0 | 3.730 | 3.730 | 3.740 | 3.700 | 3.820 | 3,778,500 | 14,114,350 | 3.7354 | 3.730 | 3.730 | 3.740 | 3.700 | 3.820 | 3,778,500 | 3.7354 | -1.58% |
| 2025-07-28 | 0 | 3.790 | 3.790 | 3.820 | 3.790 | 3.880 | 3,541,000 | 13,497,110 | 3.8117 | 3.790 | 3.790 | 3.820 | 3.790 | 3.880 | 3,541,000 | 3.8117 | -2.07% |
| 2025-07-25 | 0 | 3.870 | 3.870 | 3.880 | 3.820 | 3.920 | 4,668,500 | 18,094,300 | 3.8758 | 3.870 | 3.870 | 3.880 | 3.820 | 3.920 | 4,668,500 | 3.8758 | 0.52% |
| 2025-07-24 | 0 | 3.850 | 3.850 | 3.860 | 3.800 | 3.910 | 5,665,500 | 21,790,030 | 3.8461 | 3.850 | 3.850 | 3.860 | 3.800 | 3.910 | 5,665,500 | 3.8461 | 1.32% |
| 2025-07-23 | 0 | 3.800 | 3.790 | 3.800 | 3.740 | 3.830 | 4,352,500 | 16,492,685 | 3.7892 | 3.800 | 3.790 | 3.800 | 3.740 | 3.830 | 4,352,500 | 3.7892 | 0.26% |
| 2025-07-22 | 0 | 3.790 | 3.790 | 3.800 | 3.770 | 3.910 | 5,508,500 | 21,005,865 | 3.8134 | 3.790 | 3.790 | 3.800 | 3.770 | 3.910 | 5,508,500 | 3.8134 | -1.30% |
| 2025-07-21 | 0 | 3.840 | 3.840 | 3.850 | 3.780 | 4.010 | 5,599,000 | 21,693,590 | 3.8745 | 3.840 | 3.840 | 3.850 | 3.780 | 4.010 | 5,599,000 | 3.8745 | -0.26% |
| 2025-07-18 | 0 | 3.850 | 3.850 | 3.860 | 3.830 | 3.970 | 3,998,500 | 15,524,490 | 3.8826 | 3.850 | 3.850 | 3.860 | 3.830 | 3.970 | 3,998,500 | 3.8826 | -0.52% |
| 2025-07-17 | 0 | 3.870 | 3.870 | 3.890 | 3.850 | 3.980 | 6,825,500 | 26,604,880 | 3.8979 | 3.870 | 3.870 | 3.890 | 3.850 | 3.980 | 6,825,500 | 3.8979 | -2.27% |
| 2025-07-16 | 0 | 3.960 | 3.960 | 3.970 | 3.960 | 4.210 | 12,780,500 | 51,849,130 | 4.0569 | 3.960 | 3.960 | 3.970 | 3.960 | 4.210 | 12,780,500 | 4.0569 | -3.18% |
| 2025-07-15 | 0 | 4.090 | 4.080 | 4.090 | 3.890 | 4.200 | 17,100,500 | 69,077,670 | 4.0395 | 4.090 | 4.080 | 4.090 | 3.890 | 4.200 | 17,100,500 | 4.0395 | 3.81% |
| 2025-07-14 | 0 | 3.940 | 3.940 | 3.950 | 3.830 | 4.010 | 9,228,500 | 36,177,810 | 3.9202 | 3.940 | 3.940 | 3.950 | 3.830 | 4.010 | 9,228,500 | 3.9202 | 1.55% |
| 2025-07-11 | 0 | 3.880 | 3.860 | 3.880 | 3.790 | 3.920 | 7,701,000 | 29,629,165 | 3.8474 | 3.880 | 3.860 | 3.880 | 3.790 | 3.920 | 7,701,000 | 3.8474 | 2.37% |
| 2025-07-10 | 0 | 3.790 | 3.780 | 3.790 | 3.710 | 3.820 | 7,421,500 | 27,913,955 | 3.7612 | 3.790 | 3.780 | 3.790 | 3.710 | 3.820 | 7,421,500 | 3.7612 | 1.07% |
| 2025-07-09 | 0 | 3.750 | 3.750 | 3.760 | 3.730 | 3.880 | 7,197,500 | 27,346,015 | 3.7994 | 3.750 | 3.750 | 3.760 | 3.730 | 3.880 | 7,197,500 | 3.7994 | -0.53% |
| 2025-07-08 | 0 | 3.770 | 3.760 | 3.770 | 3.710 | 3.880 | 7,100,000 | 26,847,740 | 3.7814 | 3.770 | 3.760 | 3.770 | 3.710 | 3.880 | 7,100,000 | 3.7814 | 1.07% |
| 2025-07-07 | 0 | 3.730 | 3.730 | 3.740 | 3.700 | 3.820 | 7,416,500 | 27,767,005 | 3.7439 | 3.730 | 3.730 | 3.740 | 3.700 | 3.820 | 7,416,500 | 3.7439 | -2.10% |
| 2025-07-04 | 0 | 3.810 | 3.800 | 3.810 | 3.710 | 4.260 | 77,790,000 | 311,996,605 | 4.0108 | 3.810 | 3.800 | 3.810 | 3.710 | 4.260 | 77,790,000 | 4.0108 | 2.97% |
| 2025-07-03 | 0 | 3.700 | 3.700 | 3.710 | 3.620 | 3.760 | 5,575,500 | 20,576,995 | 3.6906 | 3.700 | 3.700 | 3.710 | 3.620 | 3.760 | 5,575,500 | 3.6906 | 1.93% |
| 2025-07-02 | 0 | 3.630 | 3.630 | 3.660 | 3.600 | 3.830 | 7,172,000 | 26,587,350 | 3.7071 | 3.630 | 3.630 | 3.660 | 3.600 | 3.830 | 7,172,000 | 3.7071 | 0.83% |
| 2025-06-30 | 0 | 3.600 | 3.600 | 3.610 | 3.570 | 3.670 | 2,772,500 | 10,014,670 | 3.6121 | 3.600 | 3.600 | 3.610 | 3.570 | 3.670 | 2,772,500 | 3.6121 | 0.84% |
| 2025-06-27 | 0 | 3.570 | 3.560 | 3.570 | 3.510 | 3.630 | 3,455,000 | 12,338,165 | 3.5711 | 3.570 | 3.560 | 3.570 | 3.510 | 3.630 | 3,455,000 | 3.5711 | 0.85% |
| 2025-06-26 | 0 | 3.540 | 3.540 | 3.550 | 3.520 | 3.730 | 6,480,520 | 23,253,269 | 3.5882 | 3.540 | 3.540 | 3.550 | 3.520 | 3.730 | 6,480,520 | 3.5882 | -5.09% |
| 2025-06-25 | 0 | 3.730 | 3.720 | 3.730 | 3.670 | 3.760 | 3,738,000 | 13,878,505 | 3.7128 | 3.730 | 3.720 | 3.730 | 3.670 | 3.760 | 3,738,000 | 3.7128 | 0.00% |
| 2025-06-24 | 0 | 3.730 | 3.710 | 3.730 | 3.640 | 3.750 | 3,100,500 | 11,461,605 | 3.6967 | 3.730 | 3.710 | 3.730 | 3.640 | 3.750 | 3,100,500 | 3.6967 | 2.75% |
| 2025-06-23 | 0 | 3.630 | 3.620 | 3.630 | 3.500 | 3.750 | 2,586,000 | 9,386,445 | 3.6297 | 3.630 | 3.620 | 3.630 | 3.500 | 3.750 | 2,586,000 | 3.6297 | 1.11% |
| 2025-06-20 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.750 | 3,306,500 | 11,994,565 | 3.6276 | 3.590 | 3.590 | 3.600 | 3.580 | 3.750 | 3,306,500 | 3.6276 | -2.97% |
| 2025-06-19 | 0 | 3.700 | 3.700 | 3.710 | 3.650 | 3.970 | 7,823,500 | 29,179,795 | 3.7298 | 3.700 | 3.700 | 3.710 | 3.650 | 3.970 | 7,823,500 | 3.7298 | -5.13% |
| 2025-06-18 | 0 | 3.900 | 3.900 | 3.920 | 3.870 | 4.050 | 5,599,500 | 22,030,180 | 3.9343 | 3.900 | 3.900 | 3.920 | 3.870 | 4.050 | 5,599,500 | 3.9343 | -1.52% |
| 2025-06-17 | 0 | 3.960 | 3.960 | 3.970 | 3.920 | 4.300 | 32,086,500 | 132,192,795 | 4.1199 | 3.960 | 3.960 | 3.970 | 3.920 | 4.300 | 32,086,500 | 4.1199 | 2.59% |
| 2025-06-16 | 0 | 3.860 | 3.850 | 3.860 | 3.720 | 3.890 | 3,495,412 | 13,354,694 | 3.8206 | 3.860 | 3.850 | 3.860 | 3.720 | 3.890 | 3,495,412 | 3.8206 | 1.31% |
| 2025-06-13 | 0 | 3.810 | 3.800 | 3.810 | 3.750 | 4.080 | 6,683,500 | 25,750,395 | 3.8528 | 3.810 | 3.800 | 3.810 | 3.750 | 4.080 | 6,683,500 | 3.8528 | -4.99% |
| 2025-06-12 | 0 | 4.010 | 4.010 | 4.020 | 3.830 | 4.100 | 8,635,500 | 34,422,305 | 3.9861 | 4.010 | 4.010 | 4.020 | 3.830 | 4.100 | 8,635,500 | 3.9861 | 2.82% |
| 2025-06-11 | 0 | 3.900 | 3.900 | 3.910 | 3.890 | 4.030 | 4,138,500 | 16,327,850 | 3.9454 | 3.900 | 3.900 | 3.910 | 3.890 | 4.030 | 4,138,500 | 3.9454 | -1.52% |
| 2025-06-10 | 0 | 3.960 | 3.950 | 3.960 | 3.880 | 4.070 | 6,500,944 | 25,816,093 | 3.9711 | 3.960 | 3.950 | 3.960 | 3.880 | 4.070 | 6,500,944 | 3.9711 | 0.25% |
| 2025-06-09 | 0 | 3.950 | 3.930 | 3.950 | 3.900 | 3.980 | 3,134,500 | 12,336,240 | 3.9356 | 3.950 | 3.930 | 3.950 | 3.900 | 3.980 | 3,134,500 | 3.9356 | 0.77% |
| 2025-06-06 | 0 | 3.920 | 3.910 | 3.920 | 3.850 | 4.000 | 3,505,000 | 13,672,115 | 3.9007 | 3.920 | 3.910 | 3.920 | 3.850 | 4.000 | 3,505,000 | 3.9007 | -1.26% |
| 2025-06-05 | 0 | 3.970 | 3.960 | 3.970 | 3.910 | 4.130 | 3,424,500 | 13,569,275 | 3.9624 | 3.970 | 3.960 | 3.970 | 3.910 | 4.130 | 3,424,500 | 3.9624 | -1.24% |
| 2025-06-04 | 0 | 4.020 | 3.980 | 4.020 | 3.860 | 4.190 | 10,155,500 | 40,376,060 | 3.9758 | 4.020 | 3.980 | 4.020 | 3.860 | 4.190 | 10,155,500 | 3.9758 | -1.71% |
| 2025-06-03 | 0 | 4.090 | 4.090 | 4.120 | 3.960 | 4.130 | 4,524,000 | 18,437,670 | 4.0755 | 4.090 | 4.090 | 4.120 | 3.960 | 4.130 | 4,524,000 | 4.0755 | 3.28% |
| 2025-06-02 | 0 | 3.960 | 3.960 | 3.970 | 3.920 | 4.160 | 212,000 | 850,625 | 4.0124 | 3.960 | 3.960 | 3.970 | 3.920 | 4.160 | 212,000 | 4.0124 | -2.46% |
| 2025-05-30 | 0 | 4.060 | 4.060 | 4.100 | 3.890 | 4.320 | 18,930,500 | 78,309,540 | 4.1367 | 4.060 | 4.060 | 4.100 | 3.890 | 4.320 | 18,930,500 | 4.1367 | 3.05% |
| 2025-05-29 | 0 | 3.940 | 3.940 | 3.950 | 3.710 | 3.950 | 8,051,000 | 30,983,555 | 3.8484 | 3.940 | 3.940 | 3.950 | 3.710 | 3.950 | 8,051,000 | 3.8484 | 5.07% |
| 2025-05-28 | 0 | 3.750 | 3.750 | 3.760 | 3.640 | 4.050 | 18,035,500 | 70,086,000 | 3.8860 | 3.750 | 3.750 | 3.760 | 3.640 | 4.050 | 18,035,500 | 3.8860 | 2.18% |
| 2025-05-27 | 0 | 3.670 | 3.670 | 3.680 | 3.660 | 3.760 | 2,198,500 | 8,145,620 | 3.7051 | 3.670 | 3.670 | 3.680 | 3.660 | 3.760 | 2,198,500 | 3.7051 | -1.08% |
| 2025-05-26 | 0 | 3.710 | 3.700 | 3.710 | 3.650 | 3.880 | 4,345,500 | 16,212,530 | 3.7309 | 3.710 | 3.700 | 3.710 | 3.650 | 3.880 | 4,345,500 | 3.7309 | -3.39% |
| 2025-05-23 | 0 | 3.840 | 3.840 | 3.860 | 3.840 | 4.100 | 5,852,500 | 22,996,080 | 3.9293 | 3.840 | 3.840 | 3.860 | 3.840 | 4.100 | 5,852,500 | 3.9293 | -5.65% |
| 2025-05-22 | 0 | 4.070 | 4.040 | 4.070 | 4.030 | 4.250 | 4,779,000 | 19,631,775 | 4.1079 | 4.070 | 4.040 | 4.070 | 4.030 | 4.250 | 4,779,000 | 4.1079 | -2.40% |
| 2025-05-21 | 0 | 4.170 | 4.150 | 4.170 | 4.140 | 4.310 | 5,021,000 | 21,166,355 | 4.2156 | 4.170 | 4.150 | 4.170 | 4.140 | 4.310 | 5,021,000 | 4.2156 | -0.48% |
| 2025-05-20 | 0 | 4.190 | 4.190 | 4.200 | 4.120 | 4.340 | 6,527,500 | 27,785,660 | 4.2567 | 4.190 | 4.190 | 4.200 | 4.120 | 4.340 | 6,527,500 | 4.2567 | 1.45% |
| 2025-05-19 | 0 | 4.130 | 4.130 | 4.160 | 4.130 | 4.200 | 1,638,500 | 6,797,625 | 4.1487 | 4.130 | 4.130 | 4.160 | 4.130 | 4.200 | 1,638,500 | 4.1487 | -1.90% |
| 2025-05-16 | 0 | 4.210 | 4.180 | 4.210 | 4.180 | 4.300 | 2,578,000 | 10,834,465 | 4.2027 | 4.210 | 4.180 | 4.210 | 4.180 | 4.300 | 2,578,000 | 4.2027 | -0.47% |
| 2025-05-15 | 0 | 4.230 | 4.200 | 4.230 | 4.140 | 4.330 | 2,898,000 | 12,247,700 | 4.2263 | 4.230 | 4.200 | 4.230 | 4.140 | 4.330 | 2,898,000 | 4.2263 | -2.08% |
| 2025-05-14 | 0 | 4.320 | 4.320 | 4.330 | 4.250 | 4.370 | 4,749,500 | 20,404,845 | 4.2962 | 4.320 | 4.320 | 4.330 | 4.250 | 4.370 | 4,749,500 | 4.2962 | 0.70% |
| 2025-05-13 | 0 | 4.290 | 4.290 | 4.300 | 4.290 | 4.790 | 15,207,500 | 68,268,160 | 4.4891 | 4.290 | 4.290 | 4.300 | 4.290 | 4.790 | 15,207,500 | 4.4891 | -0.92% |
| 2025-05-12 | 0 | 4.330 | 4.320 | 4.330 | 4.250 | 4.400 | 5,544,500 | 23,898,415 | 4.3103 | 4.330 | 4.320 | 4.330 | 4.250 | 4.400 | 5,544,500 | 4.3103 | -0.69% |
| 2025-05-09 | 0 | 4.360 | 4.340 | 4.360 | 4.240 | 4.880 | 18,206,000 | 82,171,720 | 4.5134 | 4.360 | 4.340 | 4.360 | 4.240 | 4.880 | 18,206,000 | 4.5134 | 1.40% |
| 2025-05-08 | 0 | 4.300 | 4.300 | 4.310 | 4.210 | 4.450 | 6,109,500 | 26,344,540 | 4.3121 | 4.300 | 4.300 | 4.310 | 4.210 | 4.450 | 6,109,500 | 4.3121 | 1.18% |
| 2025-05-07 | 0 | 4.250 | 4.250 | 4.260 | 4.200 | 4.590 | 9,391,500 | 40,681,830 | 4.3318 | 4.250 | 4.250 | 4.260 | 4.200 | 4.590 | 9,391,500 | 4.3318 | -4.49% |
| 2025-05-06 | 0 | 4.450 | 4.450 | 4.460 | 4.330 | 4.750 | 12,160,000 | 54,608,000 | 4.4908 | 4.450 | 4.450 | 4.460 | 4.330 | 4.750 | 12,160,000 | 4.4908 | -6.12% |
| 2025-05-02 | 0 | 4.740 | 4.740 | 4.780 | 4.600 | 4.780 | 369,500 | 1,737,045 | 4.7011 | 4.740 | 4.740 | 4.780 | 4.600 | 4.780 | 369,500 | 4.7011 | 1.50% |
| 2025-04-30 | 0 | 4.670 | 4.660 | 4.670 | 4.650 | 5.330 | 41,835,000 | 209,867,095 | 5.0165 | 4.670 | 4.660 | 4.670 | 4.650 | 5.330 | 41,835,000 | 5.0165 | 0.43% |
| 2025-04-29 | 0 | 4.650 | 4.650 | 4.660 | 4.540 | 4.700 | 7,378,000 | 34,019,110 | 4.6109 | 4.650 | 4.650 | 4.660 | 4.540 | 4.700 | 7,378,000 | 4.6109 | 1.75% |
| 2025-04-28 | 0 | 4.570 | 4.570 | 4.600 | 4.430 | 4.940 | 19,298,357 | 90,984,073 | 4.7146 | 4.570 | 4.570 | 4.600 | 4.430 | 4.940 | 19,298,357 | 4.7146 | 0.00% |
| 2025-04-25 | 0 | 4.570 | 4.570 | 4.580 | 4.490 | 5.080 | 34,543,000 | 164,228,870 | 4.7543 | 4.570 | 4.570 | 4.580 | 4.490 | 5.080 | 34,543,000 | 4.7543 | -4.79% |
| 2025-04-24 | 0 | 4.800 | 4.800 | 4.810 | 4.030 | 5.590 | 83,018,500 | 407,965,495 | 4.9142 | 4.800 | 4.800 | 4.810 | 4.030 | 5.590 | 83,018,500 | 4.9142 | 16.22% |
| 2025-04-23 | 0 | 4.130 | 4.130 | 4.150 | 4.080 | 4.280 | 7,419,500 | 30,903,065 | 4.1651 | 4.130 | 4.130 | 4.150 | 4.080 | 4.280 | 7,419,500 | 4.1651 | -0.96% |
| 2025-04-22 | 0 | 4.170 | 4.170 | 4.190 | 4.120 | 4.420 | 11,121,000 | 46,848,170 | 4.2126 | 4.170 | 4.170 | 4.190 | 4.120 | 4.420 | 11,121,000 | 4.2126 | -4.79% |
| 2025-04-17 | 0 | 4.380 | 4.380 | 4.440 | 4.360 | 5.440 | 29,314,000 | 142,578,180 | 4.8638 | 4.380 | 4.380 | 4.440 | 4.360 | 5.440 | 29,314,000 | 4.8638 | -16.41% |
| 2025-04-16 | 0 | 5.240 | 5.240 | 5.250 | 4.500 | 6.200 | 95,211,500 | 523,160,955 | 5.4947 | 5.240 | 5.240 | 5.250 | 4.500 | 6.200 | 95,211,500 | 5.4947 | 8.04% |
| 2025-04-15 | 0 | 4.850 | 4.820 | 4.850 | 3.480 | 4.920 | 63,138,000 | 270,244,265 | 4.2802 | 4.850 | 4.820 | 4.850 | 3.480 | 4.920 | 63,138,000 | 4.2802 | 44.78% |
| 2025-04-14 | 0 | 3.350 | 3.350 | 3.370 | 3.310 | 3.460 | 3,096,000 | 10,464,685 | 3.3801 | 3.350 | 3.350 | 3.370 | 3.310 | 3.460 | 3,096,000 | 3.3801 | 1.82% |
| 2025-04-11 | 0 | 3.290 | 3.280 | 3.290 | 3.290 | 3.470 | 2,998,500 | 10,073,545 | 3.3595 | 3.290 | 3.280 | 3.290 | 3.290 | 3.470 | 2,998,500 | 3.3595 | -1.20% |
| 2025-04-10 | 0 | 3.330 | 3.320 | 3.330 | 3.310 | 3.600 | 6,096,000 | 20,894,125 | 3.4275 | 3.330 | 3.320 | 3.330 | 3.310 | 3.600 | 6,096,000 | 3.4275 | 6.05% |
| 2025-04-09 | 0 | 3.140 | 3.140 | 3.150 | 2.910 | 3.210 | 4,107,500 | 12,703,285 | 3.0927 | 3.140 | 3.140 | 3.150 | 2.910 | 3.210 | 4,107,500 | 3.0927 | 2.61% |
| 2025-04-08 | 0 | 3.060 | 3.030 | 3.060 | 2.920 | 3.220 | 7,823,500 | 23,951,935 | 3.0615 | 3.060 | 3.030 | 3.060 | 2.920 | 3.220 | 7,823,500 | 3.0615 | 8.90% |
| 2025-04-07 | 0 | 2.810 | 2.810 | 2.820 | 2.800 | 3.690 | 8,352,500 | 26,252,905 | 3.1431 | 2.810 | 2.810 | 2.820 | 2.800 | 3.690 | 8,352,500 | 3.1431 | -29.57% |
| 2025-04-03 | 0 | 3.990 | 3.980 | 3.990 | 3.920 | 4.130 | 3,893,499 | 15,590,815 | 4.0043 | 3.990 | 3.980 | 3.990 | 3.920 | 4.130 | 3,893,499 | 4.0043 | -3.62% |
| 2025-04-02 | 0 | 4.140 | 4.130 | 4.140 | 3.980 | 4.400 | 9,706,500 | 41,081,475 | 4.2324 | 4.140 | 4.130 | 4.140 | 3.980 | 4.400 | 9,706,500 | 4.2324 | 3.76% |
| 2025-04-01 | 0 | 3.990 | 3.970 | 3.990 | 3.950 | 4.310 | 5,956,500 | 24,655,770 | 4.1393 | 3.990 | 3.970 | 3.990 | 3.950 | 4.310 | 5,956,500 | 4.1393 | -2.21% |
| 2025-03-31 | 0 | 4.080 | 4.080 | 4.090 | 4.050 | 4.500 | 4,569,500 | 19,061,385 | 4.1714 | 4.080 | 4.080 | 4.090 | 4.050 | 4.500 | 4,569,500 | 4.1714 | -9.33% |
| 2025-03-28 | 0 | 4.500 | 4.470 | 4.500 | 4.360 | 4.810 | 7,866,500 | 35,692,155 | 4.5372 | 4.500 | 4.470 | 4.500 | 4.360 | 4.810 | 7,866,500 | 4.5372 | -5.86% |
| 2025-03-27 | 0 | 4.780 | 4.780 | 4.790 | 4.740 | 4.950 | 3,767,000 | 18,083,770 | 4.8006 | 4.780 | 4.780 | 4.790 | 4.740 | 4.950 | 3,767,000 | 4.8006 | -1.44% |
| 2025-03-26 | 0 | 4.850 | 4.840 | 4.850 | 4.770 | 5.160 | 8,959,500 | 44,225,785 | 4.9362 | 4.850 | 4.840 | 4.850 | 4.770 | 5.160 | 8,959,500 | 4.9362 | 1.68% |
| 2025-03-25 | 0 | 4.770 | 4.760 | 4.770 | 4.660 | 5.270 | 8,228,500 | 39,952,360 | 4.8554 | 4.770 | 4.760 | 4.770 | 4.660 | 5.270 | 8,228,500 | 4.8554 | -7.92% |
| 2025-03-24 | 0 | 5.180 | 5.180 | 5.190 | 5.130 | 5.960 | 20,777,000 | 113,734,855 | 5.4741 | 5.180 | 5.180 | 5.190 | 5.130 | 5.960 | 20,777,000 | 5.4741 | -4.43% |
| 2025-03-21 | 0 | 5.420 | 5.400 | 5.420 | 5.140 | 6.050 | 43,508,000 | 244,050,210 | 5.6093 | 5.420 | 5.400 | 5.420 | 5.140 | 6.050 | 43,508,000 | 5.6093 | 6.48% |
| 2025-03-20 | 0 | 5.090 | 5.090 | 5.110 | 4.690 | 5.620 | 30,423,500 | 158,532,415 | 5.2109 | 5.090 | 5.090 | 5.110 | 4.690 | 5.620 | 30,423,500 | 5.2109 | 6.26% |
| 2025-03-19 | 0 | 4.790 | 4.770 | 4.790 | 4.660 | 4.850 | 4,408,500 | 20,895,420 | 4.7398 | 4.790 | 4.770 | 4.790 | 4.660 | 4.850 | 4,408,500 | 4.7398 | 0.42% |
| 2025-03-18 | 0 | 4.770 | 4.760 | 4.770 | 4.660 | 4.980 | 5,047,500 | 24,131,570 | 4.7809 | 4.770 | 4.760 | 4.770 | 4.660 | 4.980 | 5,047,500 | 4.7809 | 0.42% |
| 2025-03-17 | 0 | 4.750 | 4.740 | 4.750 | 4.710 | 5.220 | 5,410,695 | 26,173,276 | 4.8373 | 4.750 | 4.740 | 4.750 | 4.710 | 5.220 | 5,410,695 | 4.8373 | -7.77% |
| 2025-03-14 | 0 | 5.150 | 5.150 | 5.160 | 5.060 | 5.620 | 8,583,500 | 44,987,590 | 5.2412 | 5.150 | 5.150 | 5.160 | 5.060 | 5.620 | 8,583,500 | 5.2412 | -7.04% |
| 2025-03-13 | 0 | 5.540 | 5.540 | 5.550 | 5.280 | 6.280 | 26,765,500 | 153,746,965 | 5.7442 | 5.540 | 5.540 | 5.550 | 5.280 | 6.280 | 26,765,500 | 5.7442 | 4.73% |
| 2025-03-12 | 0 | 5.290 | 5.290 | 5.310 | 5.250 | 5.900 | 9,394,000 | 51,482,180 | 5.4803 | 5.290 | 5.290 | 5.310 | 5.250 | 5.900 | 9,394,000 | 5.4803 | -8.00% |
| 2025-03-11 | 0 | 5.750 | 5.720 | 5.750 | 5.630 | 6.900 | 13,799,000 | 84,435,860 | 6.1190 | 5.750 | 5.720 | 5.750 | 5.630 | 6.900 | 13,799,000 | 6.1190 | -7.56% |
| 2025-03-10 | 0 | 6.220 | 6.220 | 6.230 | 5.080 | 7.550 | 17,955,550 | 112,124,931 | 6.2446 | 6.220 | 6.220 | 6.230 | 5.080 | 7.550 | 17,955,550 | 6.2446 | 40.72% |
| 2025-03-07 | 0 | 4.420 | 4.410 | 4.420 | 4.340 | 4.600 | 748,000 | 3,321,950 | 4.4411 | 4.420 | 4.410 | 4.420 | 4.340 | 4.600 | 748,000 | 4.4411 | -3.91% |
| 2025-03-06 | 0 | 4.600 | 4.600 | 4.660 | 4.500 | 4.760 | 875,500 | 4,090,495 | 4.6722 | 4.600 | 4.600 | 4.660 | 4.500 | 4.760 | 875,500 | 4.6722 | 2.00% |
| 2025-03-05 | 0 | 4.510 | 4.510 | 4.570 | 4.390 | 4.690 | 707,500 | 3,200,675 | 4.5239 | 4.510 | 4.510 | 4.570 | 4.390 | 4.690 | 707,500 | 4.5239 | -1.10% |
| 2025-03-04 | 0 | 4.560 | 4.500 | 4.560 | 4.230 | 4.710 | 721,000 | 3,277,470 | 4.5457 | 4.560 | 4.500 | 4.560 | 4.230 | 4.710 | 721,000 | 4.5457 | 1.33% |
| 2025-03-03 | 0 | 4.500 | 4.460 | 4.500 | 4.170 | 4.550 | 813,000 | 3,579,845 | 4.4033 | 4.500 | 4.460 | 4.500 | 4.170 | 4.550 | 813,000 | 4.4033 | 6.13% |
| 2025-02-28 | 0 | 4.240 | 4.160 | 4.240 | 4.090 | 4.500 | 444,500 | 1,887,375 | 4.2461 | 4.240 | 4.160 | 4.240 | 4.090 | 4.500 | 444,500 | 4.2461 | -5.57% |
| 2025-02-27 | 0 | 4.490 | 4.480 | 4.490 | 4.270 | 4.520 | 897,501 | 3,989,929 | 4.4456 | 4.490 | 4.480 | 4.490 | 4.270 | 4.520 | 897,501 | 4.4456 | 5.90% |
| 2025-02-26 | 0 | 4.240 | 4.220 | 4.270 | 4.070 | 4.340 | 527,500 | 2,220,725 | 4.2099 | 4.240 | 4.220 | 4.270 | 4.070 | 4.340 | 527,500 | 4.2099 | 3.41% |
| 2025-02-25 | 0 | 4.100 | 4.100 | 4.120 | 4.060 | 4.190 | 183,000 | 751,820 | 4.1083 | 4.100 | 4.100 | 4.120 | 4.060 | 4.190 | 183,000 | 4.1083 | -0.97% |
| 2025-02-24 | 0 | 4.140 | 4.140 | 4.150 | 4.020 | 4.190 | 262,500 | 1,078,795 | 4.1097 | 4.140 | 4.140 | 4.150 | 4.020 | 4.190 | 262,500 | 4.1097 | 0.49% |
| 2025-02-21 | 0 | 4.120 | 4.070 | 4.120 | 4.030 | 4.270 | 370,500 | 1,536,315 | 4.1466 | 4.120 | 4.070 | 4.120 | 4.030 | 4.270 | 370,500 | 4.1466 | 0.00% |
| 2025-02-20 | 0 | 4.120 | 4.060 | 4.120 | 3.910 | 4.160 | 500,000 | 2,022,235 | 4.0445 | 4.120 | 4.060 | 4.120 | 3.910 | 4.160 | 500,000 | 4.0445 | 0.73% |
| 2025-02-19 | 0 | 4.090 | 4.060 | 4.100 | 4.000 | 4.200 | 556,500 | 2,247,825 | 4.0392 | 4.090 | 4.060 | 4.100 | 4.000 | 4.200 | 556,500 | 4.0392 | -2.62% |
| 2025-02-18 | 0 | 4.200 | 4.200 | 4.210 | 4.000 | 4.370 | 1,608,200 | 6,759,004 | 4.2028 | 4.200 | 4.200 | 4.210 | 4.000 | 4.370 | 1,608,200 | 4.2028 | -0.71% |
| 2025-02-17 | 0 | 4.230 | 4.230 | 4.250 | 3.550 | 4.290 | 2,136,500 | 8,631,835 | 4.0402 | 4.230 | 4.230 | 4.250 | 3.550 | 4.290 | 2,136,500 | 4.0402 | 17.50% |
| 2025-02-14 | 0 | 3.600 | 3.530 | 3.600 | 3.050 | 3.690 | 809,500 | 2,759,830 | 3.4093 | 3.600 | 3.530 | 3.600 | 3.050 | 3.690 | 809,500 | 3.4093 | 15.02% |
| 2025-02-13 | 0 | 3.130 | 3.040 | 3.130 | 2.970 | 3.290 | 729,500 | 2,302,255 | 3.1559 | 3.130 | 3.040 | 3.130 | 2.970 | 3.290 | 729,500 | 3.1559 | -3.99% |
| 2025-02-12 | 0 | 3.260 | 3.230 | 3.260 | 3.230 | 3.420 | 701,500 | 2,333,965 | 3.3271 | 3.260 | 3.230 | 3.260 | 3.230 | 3.420 | 701,500 | 3.3271 | -0.91% |
| 2025-02-11 | 0 | 3.290 | 3.290 | 3.440 | 3.250 | 3.550 | 770,000 | 2,594,120 | 3.3690 | 3.290 | 3.290 | 3.440 | 3.250 | 3.550 | 770,000 | 3.3690 | -7.32% |
| 2025-02-10 | 0 | 3.550 | 3.440 | 3.550 | 2.910 | 3.700 | 752,000 | 2,324,010 | 3.0904 | 3.550 | 3.440 | 3.550 | 2.910 | 3.700 | 752,000 | 3.0904 | 7.25% |
| 2025-02-07 | 0 | 3.310 | 3.310 | 3.340 | 2.770 | 3.350 | 835,000 | 2,482,736 | 2.9733 | 3.310 | 3.310 | 3.340 | 2.770 | 3.350 | 835,000 | 2.9733 | 19.93% |
| 2025-02-06 | 0 | 2.760 | 2.710 | 2.770 | 2.680 | 2.900 | 717,500 | 2,013,425 | 2.8062 | 2.760 | 2.710 | 2.770 | 2.680 | 2.900 | 717,500 | 2.8062 | 1.85% |
| 2025-02-05 | 0 | 2.710 | 2.550 | 2.720 | 2.540 | 2.750 | 746,500 | 1,980,150 | 2.6526 | 2.710 | 2.550 | 2.720 | 2.540 | 2.750 | 746,500 | 2.6526 | 1.12% |
| 2025-02-04 | 0 | 2.680 | 2.640 | 2.700 | 2.550 | 2.890 | 706,000 | 1,952,185 | 2.7651 | 2.680 | 2.640 | 2.700 | 2.550 | 2.890 | 706,000 | 2.7651 | 1.90% |
| 2025-02-03 | 0 | 2.630 | 2.590 | 2.640 | 2.480 | 2.660 | 41,500 | 107,655 | 2.5941 | 2.630 | 2.590 | 2.640 | 2.480 | 2.660 | 41,500 | 2.5941 | -2.59% |
| 2025-01-28 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.880 | 69,000 | 193,755 | 2.8080 | 2.700 | 2.700 | 2.850 | 2.700 | 2.880 | 69,000 | 2.8080 | -2.17% |
| 2025-01-27 | 0 | 2.760 | 2.700 | 2.760 | 2.700 | 2.900 | 50,000 | 140,080 | 2.8016 | 2.760 | 2.700 | 2.760 | 2.700 | 2.900 | 50,000 | 2.8016 | -0.72% |
| 2025-01-24 | 0 | 2.780 | 2.740 | 2.780 | 2.640 | 2.790 | 47,000 | 127,440 | 2.7115 | 2.780 | 2.740 | 2.780 | 2.640 | 2.790 | 47,000 | 2.7115 | -1.07% |
| 2025-01-23 | 0 | 2.810 | 2.810 | 2.840 | 2.500 | 2.900 | 236,500 | 649,345 | 2.7456 | 2.810 | 2.810 | 2.840 | 2.500 | 2.900 | 236,500 | 2.7456 | 9.77% |
| 2025-01-22 | 0 | 2.560 | 2.470 | 2.560 | 2.400 | 2.650 | 201,500 | 507,055 | 2.5164 | 2.560 | 2.470 | 2.560 | 2.400 | 2.650 | 201,500 | 2.5164 | 3.23% |
| 2025-01-21 | 0 | 2.480 | 2.460 | 2.480 | 2.220 | 2.790 | 279,500 | 693,645 | 2.4817 | 2.480 | 2.460 | 2.480 | 2.220 | 2.790 | 279,500 | 2.4817 | 10.22% |
| 2025-01-20 | 0 | 2.250 | 2.200 | 2.380 | 2.000 | 2.390 | 356,000 | 793,475 | 2.2289 | 2.250 | 2.200 | 2.380 | 2.000 | 2.390 | 356,000 | 2.2289 | 12.50% |
| 2025-01-17 | 0 | 2.000 | 2.000 | 2.040 | 1.960 | 2.130 | 649,500 | 1,326,600 | 2.0425 | 2.000 | 2.000 | 2.040 | 1.960 | 2.130 | 649,500 | 2.0425 | -0.50% |
| 2025-01-16 | 0 | 2.010 | 1.970 | 2.010 | 1.770 | 2.340 | 728,000 | 1,490,065 | 2.0468 | 2.010 | 1.970 | 2.010 | 1.770 | 2.340 | 728,000 | 2.0468 | -2.90% |
| 2025-01-15 | 0 | 2.070 | 2.050 | 2.070 | 1.990 | 2.200 | 268,000 | 546,080 | 2.0376 | 2.070 | 2.050 | 2.070 | 1.990 | 2.200 | 268,000 | 2.0376 | -0.96% |
| 2025-01-14 | 0 | 2.090 | 2.070 | 2.090 | 2.000 | 2.300 | 769,055 | 1,630,661 | 2.1203 | 2.090 | 2.070 | 2.090 | 2.000 | 2.300 | 769,055 | 2.1203 | -4.13% |
| 2025-01-13 | 0 | 2.180 | 1.960 | 2.180 | 1.600 | 2.500 | 1,830,000 | 3,616,420 | 1.9762 | 2.180 | 1.960 | 2.180 | 1.600 | 2.500 | 1,830,000 | 1.9762 | -10.29% |
| 2025-01-10 | 0 | 2.430 | 2.390 | 2.430 | 2.150 | 4.350 | 1,358,000 | 4,465,525 | 3.2883 | 2.430 | 2.390 | 2.430 | 2.150 | 4.350 | 1,358,000 | 3.2883 | -45.15% |
| 2025-01-09 | 0 | 4.430 | 4.320 | 4.430 | 4.020 | 4.450 | 736,500 | 3,061,125 | 4.1563 | 4.430 | 4.320 | 4.430 | 4.020 | 4.450 | 736,500 | 4.1563 | 4.98% |
| 2025-01-08 | 0 | 4.220 | 4.200 | 4.230 | 4.000 | 4.440 | 760,000 | 3,234,600 | 4.2561 | 4.220 | 4.200 | 4.230 | 4.000 | 4.440 | 760,000 | 4.2561 | -2.09% |
| 2025-01-07 | 0 | 4.310 | 4.310 | 4.450 | 4.200 | 4.800 | 745,000 | 3,366,705 | 4.5191 | 4.310 | 4.310 | 4.450 | 4.200 | 4.800 | 745,000 | 4.5191 | -11.13% |
| 2025-01-06 | 0 | 4.850 | 4.600 | 4.850 | 4.430 | 5.500 | 852,000 | 4,034,470 | 4.7353 | 4.850 | 4.600 | 4.850 | 4.430 | 5.500 | 852,000 | 4.7353 | -11.01% |
| 2025-01-03 | 0 | 5.450 | 5.200 | 5.450 | 5.090 | 5.480 | 705,500 | 3,690,050 | 5.2304 | 5.450 | 5.200 | 5.450 | 5.090 | 5.480 | 705,500 | 5.2304 | 2.83% |
| 2025-01-02 | 0 | 5.300 | 5.300 | 5.390 | 5.200 | 6.550 | 721,000 | 3,929,270 | 5.4498 | 5.300 | 5.300 | 5.390 | 5.200 | 6.550 | 721,000 | 5.4498 | -19.58% |
| 2024-12-31 | 0 | 6.590 | 6.460 | 6.600 | 6.300 | 6.690 | 706,000 | 4,513,920 | 6.3937 | 6.590 | 6.460 | 6.600 | 6.300 | 6.690 | 706,000 | 6.3937 | -0.15% |
| 2024-12-30 | 0 | 6.600 | 6.420 | 6.600 | 6.340 | 6.850 | 1,523,000 | 10,220,545 | 6.7108 | 6.600 | 6.420 | 6.600 | 6.340 | 6.850 | 1,523,000 | 6.7108 | -1.05% |
| 2024-12-27 | 0 | 6.670 | 6.660 | 6.670 | 6.570 | 6.990 | 718,000 | 4,873,215 | 6.7872 | 6.670 | 6.660 | 6.670 | 6.570 | 6.990 | 718,000 | 6.7872 | -3.75% |
| 2024-12-24 | 0 | 6.930 | 6.810 | 6.930 | 6.720 | 7.100 | 704,500 | 4,830,020 | 6.8560 | 6.930 | 6.810 | 6.930 | 6.720 | 7.100 | 704,500 | 6.8560 | -1.98% |
| 2024-12-23 | 0 | 7.070 | 6.900 | 7.070 | 5.700 | 7.350 | 725,000 | 4,640,925 | 6.4013 | 7.070 | 6.900 | 7.070 | 5.700 | 7.350 | 725,000 | 6.4013 | -3.68% |
| 2024-12-20 | 0 | 7.340 | 7.280 | 7.340 | 7.260 | 7.770 | 737,500 | 5,538,910 | 7.5104 | 7.340 | 7.280 | 7.340 | 7.260 | 7.770 | 737,500 | 7.5104 | -5.66% |
| 2024-12-19 | 0 | 7.780 | 7.780 | 7.800 | 7.500 | 7.800 | 1,037,000 | 7,918,765 | 7.6362 | 7.780 | 7.780 | 7.800 | 7.500 | 7.800 | 1,037,000 | 7.6362 | -0.26% |
| 2024-12-18 | 0 | 7.800 | 7.740 | 7.800 | 6.680 | 7.800 | 866,500 | 6,204,895 | 7.1609 | 7.800 | 7.740 | 7.800 | 6.680 | 7.800 | 866,500 | 7.1609 | 13.04% |
| 2024-12-17 | 0 | 6.900 | 6.900 | 7.000 | 5.960 | 6.900 | 790,000 | 4,943,240 | 6.2573 | 6.900 | 6.900 | 7.000 | 5.960 | 6.900 | 790,000 | 6.2573 | 13.11% |
| 2024-12-16 | 0 | 6.100 | 6.100 | 6.120 | 5.300 | 6.130 | 834,000 | 4,865,535 | 5.8340 | 6.100 | 6.100 | 6.120 | 5.300 | 6.130 | 834,000 | 5.8340 | 13.17% |
| 2024-12-13 | 0 | 5.390 | 5.260 | 6.000 | 5.300 | 5.600 | 756,500 | 4,088,715 | 5.4048 | 5.390 | 5.260 | 6.000 | 5.300 | 5.600 | 756,500 | 5.4048 | -1.82% |
| 2024-12-12 | 0 | 5.490 | 5.410 | 5.490 | 5.450 | 5.710 | 706,000 | 3,949,810 | 5.5946 | 5.490 | 5.410 | 5.490 | 5.450 | 5.710 | 706,000 | 5.5946 | -0.90% |
| 2024-12-11 | 0 | 5.540 | 5.420 | 5.540 | 5.360 | 5.800 | 706,000 | 3,903,700 | 5.5293 | 5.540 | 5.420 | 5.540 | 5.360 | 5.800 | 706,000 | 5.5293 | 1.09% |
| 2024-12-10 | 0 | 5.480 | 5.440 | 5.480 | 5.340 | 6.020 | 4,234,500 | 24,465,125 | 5.7776 | 5.480 | 5.440 | 5.480 | 5.340 | 6.020 | 4,234,500 | 5.7776 | -8.21% |
| 2024-12-09 | 0 | 5.970 | 5.900 | 5.970 | 5.860 | 6.490 | 715,000 | 4,285,360 | 5.9935 | 5.970 | 5.900 | 5.970 | 5.860 | 6.490 | 715,000 | 5.9935 | -7.44% |
| 2024-12-06 | 0 | 6.450 | 6.450 | 6.500 | 6.010 | 6.450 | 713,500 | 4,381,820 | 6.1413 | 6.450 | 6.450 | 6.500 | 6.010 | 6.450 | 713,500 | 6.1413 | 3.04% |
| 2024-12-05 | 0 | 6.260 | 6.130 | 6.280 | 5.880 | 6.290 | 713,501 | 4,381,186 | 6.1404 | 6.260 | 6.130 | 6.280 | 5.880 | 6.290 | 713,501 | 6.1404 | 2.62% |
| 2024-12-04 | 0 | 6.100 | 5.880 | 6.100 | 5.810 | 6.490 | 719,000 | 4,364,725 | 6.0705 | 6.100 | 5.880 | 6.100 | 5.810 | 6.490 | 719,000 | 6.0705 | -3.17% |
| 2024-12-03 | 0 | 6.300 | 6.090 | 6.300 | 5.970 | 6.300 | 708,000 | 4,370,160 | 6.1725 | 6.300 | 6.090 | 6.300 | 5.970 | 6.300 | 708,000 | 6.1725 | 4.13% |
| 2024-12-02 | 0 | 6.050 | 5.920 | 6.090 | 5.890 | 6.150 | 705,000 | 4,265,600 | 6.0505 | 6.050 | 5.920 | 6.090 | 5.890 | 6.150 | 705,000 | 6.0505 | 0.83% |
| 2024-11-29 | 0 | 6.000 | 6.020 | 6.080 | 5.300 | 6.290 | 409,500 | 2,464,245 | 6.0177 | 6.000 | 6.020 | 6.080 | 5.300 | 6.290 | 409,500 | 6.0177 | -3.23% |
| 2024-11-28 | 0 | 6.200 | 6.100 | 6.300 | 5.920 | 6.300 | 385,500 | 2,349,290 | 6.0941 | 6.200 | 6.100 | 6.300 | 5.920 | 6.300 | 385,500 | 6.0941 | -1.27% |
| 2024-11-27 | 0 | 6.280 | 6.140 | 6.290 | 5.860 | 6.290 | 519,500 | 3,138,005 | 6.0404 | 6.280 | 6.140 | 6.290 | 5.860 | 6.290 | 519,500 | 6.0404 | 5.72% |
| 2024-11-26 | 0 | 5.940 | 5.940 | 5.960 | 5.810 | 6.090 | 427,000 | 2,569,805 | 6.0183 | 5.940 | 5.940 | 5.960 | 5.810 | 6.090 | 427,000 | 6.0183 | 1.37% |
| 2024-11-25 | 0 | 5.860 | 5.860 | 6.000 | 5.570 | 6.080 | 712,500 | 4,096,415 | 5.7494 | 5.860 | 5.860 | 6.000 | 5.570 | 6.080 | 712,500 | 5.7494 | 3.35% |
| 2024-11-22 | 0 | 5.670 | 5.490 | 5.690 | 5.500 | 5.990 | 413,500 | 2,373,960 | 5.7411 | 5.670 | 5.490 | 5.690 | 5.500 | 5.990 | 413,500 | 5.7411 | 0.35% |
| 2024-11-21 | 0 | 5.650 | 5.650 | 5.710 | 5.390 | 5.810 | 442,000 | 2,462,035 | 5.5702 | 5.650 | 5.650 | 5.710 | 5.390 | 5.810 | 442,000 | 5.5702 | 1.99% |
| 2024-11-20 | 0 | 5.540 | 5.410 | 5.540 | 5.250 | 5.630 | 351,000 | 1,907,895 | 5.4356 | 5.540 | 5.410 | 5.540 | 5.250 | 5.630 | 351,000 | 5.4356 | 3.94% |
| 2024-11-19 | 0 | 5.330 | 5.310 | 5.330 | 5.330 | 6.180 | 427,500 | 2,497,120 | 5.8412 | 5.330 | 5.310 | 5.330 | 5.330 | 6.180 | 427,500 | 5.8412 | -12.48% |
| 2024-11-18 | 0 | 6.090 | 5.950 | 6.090 | 5.990 | 6.300 | 720,500 | 4,402,205 | 6.1099 | 6.090 | 5.950 | 6.090 | 5.990 | 6.300 | 720,500 | 6.1099 | 0.00% |
| 2024-11-15 | 0 | 6.090 | 6.020 | 6.090 | 5.630 | 6.100 | 705,000 | 4,182,625 | 5.9328 | 6.090 | 6.020 | 6.090 | 5.630 | 6.100 | 705,000 | 5.9328 | 4.46% |
| 2024-11-14 | 0 | 5.830 | 5.830 | 5.850 | 5.230 | 6.600 | 785,500 | 4,501,605 | 5.7309 | 5.830 | 5.830 | 5.850 | 5.230 | 6.600 | 785,500 | 5.7309 | -12.20% |
| 2024-11-13 | 0 | 6.640 | 6.600 | 6.640 | 5.930 | 6.750 | 832,000 | 5,380,580 | 6.4670 | 6.640 | 6.600 | 6.640 | 5.930 | 6.750 | 832,000 | 6.4670 | -1.78% |
| 2024-11-12 | 0 | 6.760 | 6.720 | 6.760 | 6.760 | 7.040 | 719,500 | 4,946,945 | 6.8755 | 6.760 | 6.720 | 6.760 | 6.760 | 7.040 | 719,500 | 6.8755 | -1.74% |
| 2024-11-11 | 0 | 6.880 | 6.860 | 6.980 | 6.880 | 7.550 | 721,000 | 5,227,955 | 7.2510 | 6.880 | 6.860 | 6.980 | 6.880 | 7.550 | 721,000 | 7.2510 | -7.65% |
| 2024-11-08 | 0 | 7.450 | 7.450 | 7.500 | 7.050 | 7.450 | 715,000 | 5,170,715 | 7.2318 | 7.450 | 7.450 | 7.500 | 7.050 | 7.450 | 715,000 | 7.2318 | 1.50% |
| 2024-11-07 | 0 | 7.340 | 7.300 | 7.340 | 7.050 | 7.850 | 424,500 | 3,127,585 | 7.3677 | 7.340 | 7.300 | 7.340 | 7.050 | 7.850 | 424,500 | 7.3677 | -7.09% |
| 2024-11-06 | 0 | 7.900 | 7.710 | 8.000 | 7.480 | 8.000 | 845,500 | 6,510,970 | 7.7007 | 7.900 | 7.710 | 8.000 | 7.480 | 8.000 | 845,500 | 7.7007 | 6.04% |
| 2024-11-05 | 0 | 7.450 | 7.450 | 7.590 | 7.190 | 7.550 | 708,500 | 5,222,935 | 7.3718 | 7.450 | 7.450 | 7.590 | 7.190 | 7.550 | 708,500 | 7.3718 | 1.22% |
| 2024-11-04 | 0 | 7.360 | 7.220 | 7.360 | 7.000 | 7.360 | 705,500 | 5,084,195 | 7.2065 | 7.360 | 7.220 | 7.360 | 7.000 | 7.360 | 705,500 | 7.2065 | 2.22% |
| 2024-11-01 | 0 | 7.200 | 7.040 | 7.260 | 6.800 | 7.280 | 711,000 | 5,034,585 | 7.0810 | 7.200 | 7.040 | 7.260 | 6.800 | 7.280 | 711,000 | 7.0810 | 2.27% |
| 2024-10-31 | 0 | 7.040 | 7.040 | 7.110 | 7.040 | 7.500 | 423,000 | 3,073,790 | 7.2666 | 7.040 | 7.040 | 7.110 | 7.040 | 7.500 | 423,000 | 7.2666 | -6.75% |
| 2024-10-30 | 0 | 7.550 | 7.430 | 7.550 | 7.410 | 8.090 | 323,000 | 2,494,870 | 7.7241 | 7.550 | 7.430 | 7.550 | 7.410 | 8.090 | 323,000 | 7.7241 | -5.15% |
| 2024-10-29 | 0 | 7.960 | 7.960 | 8.000 | 7.110 | 8.180 | 885,700 | 6,695,206 | 7.5592 | 7.960 | 7.960 | 8.000 | 7.110 | 8.180 | 885,700 | 7.5592 | 10.25% |
| 2024-10-28 | 0 | 7.220 | 7.150 | 7.220 | 6.930 | 7.380 | 604,600 | 4,298,010 | 7.1088 | 7.220 | 7.150 | 7.220 | 6.930 | 7.380 | 604,600 | 7.1088 | 1.55% |
| 2024-10-25 | 0 | 7.110 | 7.040 | 7.240 | 6.880 | 7.250 | 511,600 | 3,624,593 | 7.0848 | 7.110 | 7.040 | 7.240 | 6.880 | 7.250 | 511,600 | 7.0848 | 0.14% |
| 2024-10-24 | 0 | 7.100 | 6.860 | 7.100 | 6.800 | 7.100 | 455,000 | 3,117,070 | 6.8507 | 7.100 | 6.860 | 7.100 | 6.800 | 7.100 | 455,000 | 6.8507 | 1.28% |
| 2024-10-23 | 0 | 7.010 | 6.950 | 7.010 | 6.850 | 7.280 | 704,500 | 4,968,255 | 7.0522 | 7.010 | 6.950 | 7.010 | 6.850 | 7.280 | 704,500 | 7.0522 | -0.85% |
| 2024-10-22 | 0 | 7.070 | 6.940 | 7.080 | 6.810 | 7.260 | 558,510 | 3,873,952 | 6.9362 | 7.070 | 6.940 | 7.080 | 6.810 | 7.260 | 558,510 | 6.9362 | 2.46% |
| 2024-10-21 | 0 | 6.900 | 6.900 | 7.150 | 6.870 | 7.360 | 469,000 | 3,339,710 | 7.1209 | 6.900 | 6.900 | 7.150 | 6.870 | 7.360 | 469,000 | 7.1209 | -6.38% |
| 2024-10-18 | 0 | 7.370 | 7.340 | 7.460 | 7.050 | 7.540 | 481,100 | 3,491,548 | 7.2574 | 7.370 | 7.340 | 7.460 | 7.050 | 7.540 | 481,100 | 7.2574 | -0.27% |
| 2024-10-17 | 0 | 7.390 | 7.300 | 7.550 | 6.950 | 7.550 | 815,500 | 6,007,180 | 7.3663 | 7.390 | 7.300 | 7.550 | 6.950 | 7.550 | 815,500 | 7.3663 | 5.57% |
| 2024-10-16 | 0 | 7.000 | 6.950 | 7.050 | 6.470 | 7.150 | 767,420 | 5,277,980 | 6.8776 | 7.000 | 6.950 | 7.050 | 6.470 | 7.150 | 767,420 | 6.8776 | 2.94% |
| 2024-10-15 | 0 | 6.800 | 6.730 | 7.100 | 6.800 | 7.310 | 511,510 | 3,562,187 | 6.9641 | 6.800 | 6.730 | 7.100 | 6.800 | 7.310 | 511,510 | 6.9641 | -5.56% |
| 2024-10-14 | 0 | 7.200 | 7.150 | 7.200 | 6.510 | 7.260 | 809,500 | 5,595,195 | 6.9119 | 7.200 | 7.150 | 7.200 | 6.510 | 7.260 | 809,500 | 6.9119 | 3.60% |
| 2024-10-10 | 0 | 6.950 | 6.920 | 6.950 | 6.770 | 7.190 | 709,010 | 4,950,667 | 6.9825 | 6.950 | 6.920 | 6.950 | 6.770 | 7.190 | 709,010 | 6.9825 | 0.58% |
| 2024-10-09 | 0 | 6.910 | 6.850 | 7.090 | 6.570 | 7.290 | 718,000 | 4,979,085 | 6.9347 | 6.910 | 6.850 | 7.090 | 6.570 | 7.290 | 718,000 | 6.9347 | 4.54% |
| 2024-10-08 | 0 | 6.610 | 6.610 | 6.700 | 6.550 | 7.440 | 745,500 | 5,155,400 | 6.9154 | 6.610 | 6.610 | 6.700 | 6.550 | 7.440 | 745,500 | 6.9154 | -10.92% |
| 2024-10-07 | 0 | 7.420 | 7.420 | 7.690 | 6.600 | 7.550 | 780,500 | 5,501,025 | 7.0481 | 7.420 | 7.420 | 7.690 | 6.600 | 7.550 | 780,500 | 7.0481 | 6.00% |
| 2024-10-04 | 0 | 7.000 | 6.980 | 7.100 | 6.120 | 7.020 | 756,000 | 4,951,965 | 6.5502 | 7.000 | 6.980 | 7.100 | 6.120 | 7.020 | 756,000 | 6.5502 | 8.53% |
| 2024-10-03 | 0 | 6.450 | 6.450 | 6.460 | 5.640 | 6.450 | 711,000 | 4,230,565 | 5.9502 | 6.450 | 6.450 | 6.460 | 5.640 | 6.450 | 711,000 | 5.9502 | 4.88% |
| 2024-10-02 | 0 | 6.150 | 6.150 | 6.590 | 6.150 | 7.100 | 759,000 | 5,109,960 | 6.7325 | 6.150 | 6.150 | 6.590 | 6.150 | 7.100 | 759,000 | 6.7325 | -13.26% |
| 2024-09-30 | 0 | 7.090 | 6.970 | 7.090 | 6.520 | 7.090 | 743,000 | 5,062,020 | 6.8129 | 7.090 | 6.970 | 7.090 | 6.520 | 7.090 | 743,000 | 6.8129 | 7.42% |
| 2024-09-27 | 0 | 6.600 | 6.600 | 7.000 | 6.310 | 7.290 | 794,000 | 5,453,470 | 6.8684 | 6.600 | 6.600 | 7.000 | 6.310 | 7.290 | 794,000 | 6.8684 | -5.44% |
| 2024-09-26 | 0 | 6.980 | 6.980 | 6.990 | 6.670 | 7.060 | 715,000 | 4,919,515 | 6.8804 | 6.980 | 6.980 | 6.990 | 6.670 | 7.060 | 715,000 | 6.8804 | 3.25% |
| 2024-09-25 | 0 | 6.760 | 6.680 | 6.760 | 6.400 | 7.260 | 730,500 | 5,077,725 | 6.9510 | 6.760 | 6.680 | 6.760 | 6.400 | 7.260 | 730,500 | 6.9510 | 5.79% |
| 2024-09-24 | 0 | 6.390 | 6.390 | 6.480 | 6.250 | 6.660 | 719,500 | 4,586,660 | 6.3748 | 6.390 | 6.390 | 6.480 | 6.250 | 6.660 | 719,500 | 6.3748 | 0.00% |
| 2024-09-23 | 0 | 6.390 | 6.380 | 6.460 | 5.970 | 6.700 | 722,000 | 4,566,870 | 6.3253 | 6.390 | 6.380 | 6.460 | 5.970 | 6.700 | 722,000 | 6.3253 | 6.86% |
| 2024-09-20 | 0 | 5.980 | 5.970 | 5.980 | 5.430 | 6.240 | 741,500 | 4,396,430 | 5.9291 | 5.980 | 5.970 | 5.980 | 5.430 | 6.240 | 741,500 | 5.9291 | 9.52% |
| 2024-09-19 | 0 | 5.460 | 5.450 | 5.560 | 5.210 | 5.730 | 748,500 | 4,107,705 | 5.4879 | 5.460 | 5.450 | 5.560 | 5.210 | 5.730 | 748,500 | 5.4879 | 3.02% |
| 2024-09-17 | 0 | 5.300 | 5.280 | 5.300 | 4.690 | 5.300 | 788,500 | 3,905,305 | 4.9528 | 5.300 | 5.280 | 5.300 | 4.690 | 5.300 | 788,500 | 4.9528 | 11.11% |
| 2024-09-16 | 0 | 4.770 | 4.740 | 4.770 | 4.360 | 4.780 | 776,500 | 3,626,745 | 4.6706 | 4.770 | 4.740 | 4.770 | 4.360 | 4.780 | 776,500 | 4.6706 | 4.61% |
| 2024-09-13 | 0 | 4.560 | 4.560 | 4.570 | 4.360 | 4.590 | 745,500 | 3,351,220 | 4.4953 | 4.560 | 4.560 | 4.570 | 4.360 | 4.590 | 745,500 | 4.4953 | -0.44% |
| 2024-09-12 | 0 | 4.580 | 4.520 | 4.600 | 4.260 | 4.610 | 736,500 | 3,233,120 | 4.3898 | 4.580 | 4.520 | 4.600 | 4.260 | 4.610 | 736,500 | 4.3898 | 3.85% |
| 2024-09-11 | 0 | 4.410 | 4.370 | 4.410 | 4.230 | 4.580 | 714,500 | 3,110,090 | 4.3528 | 4.410 | 4.370 | 4.410 | 4.230 | 4.580 | 714,500 | 4.3528 | -2.00% |
| 2024-09-10 | 0 | 4.500 | 4.470 | 4.530 | 4.320 | 4.580 | 710,500 | 3,139,230 | 4.4183 | 4.500 | 4.470 | 4.530 | 4.320 | 4.580 | 710,500 | 4.4183 | 1.81% |
| 2024-09-09 | 0 | 4.420 | 4.410 | 4.420 | 4.220 | 4.440 | 723,500 | 3,127,880 | 4.3233 | 4.420 | 4.410 | 4.420 | 4.220 | 4.440 | 723,500 | 4.3233 | 0.23% |
| 2024-09-05 | 0 | 4.410 | 4.360 | 4.410 | 4.230 | 4.530 | 720,000 | 3,143,370 | 4.3658 | 4.410 | 4.360 | 4.410 | 4.230 | 4.530 | 720,000 | 4.3658 | -1.56% |
| 2024-09-04 | 0 | 4.480 | 4.400 | 4.480 | 4.190 | 4.600 | 722,500 | 3,112,595 | 4.3081 | 4.480 | 4.400 | 4.480 | 4.190 | 4.600 | 722,500 | 4.3081 | -2.40% |
| 2024-09-03 | 0 | 4.590 | 4.450 | 4.610 | 4.320 | 4.760 | 714,500 | 3,288,950 | 4.6031 | 4.590 | 4.450 | 4.610 | 4.320 | 4.760 | 714,500 | 4.6031 | -1.50% |
| 2024-09-02 | 0 | 4.660 | 4.620 | 4.660 | 4.380 | 4.730 | 723,000 | 3,261,645 | 4.5113 | 4.660 | 4.620 | 4.660 | 4.380 | 4.730 | 723,000 | 4.5113 | 2.87% |
| 2024-08-30 | 0 | 4.530 | 4.450 | 4.530 | 4.380 | 4.620 | 763,500 | 3,405,775 | 4.4607 | 4.530 | 4.450 | 4.530 | 4.380 | 4.620 | 763,500 | 4.4607 | -1.95% |
| 2024-08-29 | 0 | 4.620 | 4.580 | 4.620 | 4.400 | 4.840 | 754,000 | 3,506,435 | 4.6504 | 4.620 | 4.580 | 4.620 | 4.400 | 4.840 | 754,000 | 4.6504 | -2.74% |
| 2024-08-28 | 0 | 4.750 | 4.700 | 4.750 | 4.250 | 4.810 | 714,500 | 3,250,500 | 4.5493 | 4.750 | 4.700 | 4.750 | 4.250 | 4.810 | 714,500 | 4.5493 | 6.50% |
| 2024-08-27 | 0 | 4.460 | 4.400 | 4.460 | 4.250 | 4.650 | 720,500 | 3,176,510 | 4.4088 | 4.460 | 4.400 | 4.460 | 4.250 | 4.650 | 720,500 | 4.4088 | -0.89% |
| 2024-08-26 | 0 | 4.500 | 4.440 | 4.500 | 4.050 | 4.550 | 780,500 | 3,296,775 | 4.2239 | 4.500 | 4.440 | 4.500 | 4.050 | 4.550 | 780,500 | 4.2239 | 8.43% |
| 2024-08-23 | 0 | 4.150 | 4.130 | 4.150 | 4.100 | 4.220 | 724,000 | 3,012,535 | 4.1610 | 4.150 | 4.130 | 4.150 | 4.100 | 4.220 | 724,000 | 4.1610 | 0.73% |
| 2024-08-22 | 0 | 4.120 | 4.110 | 4.140 | 4.080 | 4.340 | 720,000 | 3,030,255 | 4.2087 | 4.120 | 4.110 | 4.140 | 4.080 | 4.340 | 720,000 | 4.2087 | -2.83% |
| 2024-08-21 | 0 | 4.240 | 4.110 | 4.240 | 4.060 | 4.300 | 731,000 | 3,070,615 | 4.2006 | 4.240 | 4.110 | 4.240 | 4.060 | 4.300 | 731,000 | 4.2006 | 0.71% |
| 2024-08-20 | 0 | 4.210 | 4.200 | 4.230 | 4.020 | 4.280 | 702,500 | 2,914,555 | 4.1488 | 4.210 | 4.200 | 4.230 | 4.020 | 4.280 | 702,500 | 4.1488 | 1.45% |
| 2024-08-19 | 0 | 4.150 | 4.150 | 4.190 | 3.930 | 4.260 | 725,000 | 2,948,230 | 4.0665 | 4.150 | 4.150 | 4.190 | 3.930 | 4.260 | 725,000 | 4.0665 | 3.49% |
| 2024-08-16 | 0 | 4.010 | 4.010 | 4.120 | 3.870 | 4.360 | 721,000 | 2,935,350 | 4.0712 | 4.010 | 4.010 | 4.120 | 3.870 | 4.360 | 721,000 | 4.0712 | -6.53% |
| 2024-08-15 | 0 | 4.290 | 4.260 | 4.290 | 3.990 | 4.360 | 706,000 | 2,993,390 | 4.2399 | 4.290 | 4.260 | 4.290 | 3.990 | 4.360 | 706,000 | 4.2399 | 8.61% |
| 2024-08-14 | 0 | 3.950 | 3.950 | 4.020 | 3.810 | 4.070 | 712,500 | 2,805,135 | 3.9370 | 3.950 | 3.950 | 4.020 | 3.810 | 4.070 | 712,500 | 3.9370 | 4.22% |
| 2024-08-13 | 0 | 3.790 | 3.790 | 3.880 | 3.780 | 4.240 | 798,500 | 3,208,805 | 4.0185 | 3.790 | 3.790 | 3.880 | 3.780 | 4.240 | 798,500 | 4.0185 | -9.55% |
| 2024-08-12 | 0 | 4.190 | 4.190 | 4.240 | 4.190 | 4.330 | 725,500 | 3,098,570 | 4.2709 | 4.190 | 4.190 | 4.240 | 4.190 | 4.330 | 725,500 | 4.2709 | -2.10% |
| 2024-08-09 | 0 | 4.280 | 4.250 | 4.290 | 4.230 | 4.340 | 704,000 | 3,020,990 | 4.2912 | 4.280 | 4.250 | 4.290 | 4.230 | 4.340 | 704,000 | 4.2912 | -0.47% |
| 2024-08-08 | 0 | 4.300 | 4.280 | 4.320 | 4.270 | 4.350 | 732,000 | 3,153,040 | 4.3074 | 4.300 | 4.280 | 4.320 | 4.270 | 4.350 | 732,000 | 4.3074 | 0.70% |
| 2024-08-07 | 0 | 4.270 | 4.210 | 4.270 | 4.200 | 4.380 | 754,000 | 3,263,967 | 4.3289 | 4.270 | 4.210 | 4.270 | 4.200 | 4.380 | 754,000 | 4.3289 | -1.16% |
| 2024-08-06 | 0 | 4.320 | 4.300 | 4.320 | 4.220 | 4.390 | 718,500 | 3,088,155 | 4.2981 | 4.320 | 4.300 | 4.320 | 4.220 | 4.390 | 718,500 | 4.2981 | 0.47% |
| 2024-08-05 | 0 | 4.300 | 4.300 | 4.320 | 4.300 | 4.510 | 718,500 | 3,157,965 | 4.3952 | 4.300 | 4.300 | 4.320 | 4.300 | 4.510 | 718,500 | 4.3952 | -3.15% |
| 2024-08-02 | 0 | 4.440 | 4.440 | 4.490 | 4.440 | 4.660 | 778,000 | 3,550,845 | 4.5641 | 4.440 | 4.440 | 4.490 | 4.440 | 4.660 | 778,000 | 4.5641 | -1.33% |
| 2024-08-01 | 0 | 4.500 | 4.460 | 4.500 | 4.460 | 4.600 | 766,500 | 3,474,465 | 4.5329 | 4.500 | 4.460 | 4.500 | 4.460 | 4.600 | 766,500 | 4.5329 | -1.53% |
| 2024-07-31 | 0 | 4.570 | 4.490 | 4.570 | 4.460 | 4.570 | 158,500 | 716,165 | 4.5184 | 4.570 | 4.490 | 4.570 | 4.460 | 4.570 | 158,500 | 4.5184 | 0.44% |
| 2024-07-30 | 0 | 4.550 | 4.550 | 4.560 | 4.420 | 4.800 | 720,000 | 3,245,285 | 4.5073 | 4.550 | 4.550 | 4.560 | 4.420 | 4.800 | 720,000 | 4.5073 | 0.22% |
| 2024-07-29 | 0 | 4.540 | 4.510 | 4.550 | 4.400 | 4.600 | 717,000 | 3,214,705 | 4.4835 | 4.540 | 4.510 | 4.550 | 4.400 | 4.600 | 717,000 | 4.4835 | 1.34% |
| 2024-07-26 | 0 | 4.480 | 4.460 | 4.480 | 4.430 | 4.580 | 738,500 | 3,307,065 | 4.4781 | 4.480 | 4.460 | 4.480 | 4.430 | 4.580 | 738,500 | 4.4781 | -2.18% |
| 2024-07-25 | 0 | 4.580 | 4.520 | 4.580 | 4.300 | 4.650 | 704,050 | 3,144,227 | 4.4659 | 4.580 | 4.520 | 4.580 | 4.300 | 4.650 | 704,050 | 4.4659 | -3.78% |
| 2024-07-24 | 0 | 4.760 | 4.600 | 4.760 | 4.430 | 4.760 | 720,000 | 3,244,515 | 4.5063 | 4.760 | 4.600 | 4.760 | 4.430 | 4.760 | 720,000 | 4.5063 | 3.03% |
| 2024-07-23 | 0 | 4.620 | 4.620 | 4.760 | 4.530 | 4.770 | 723,500 | 3,357,460 | 4.6406 | 4.620 | 4.620 | 4.760 | 4.530 | 4.770 | 723,500 | 4.6406 | 1.09% |
| 2024-07-22 | 0 | 4.570 | 4.560 | 4.570 | 4.510 | 4.800 | 709,000 | 3,284,535 | 4.6326 | 4.570 | 4.560 | 4.570 | 4.510 | 4.800 | 709,000 | 4.6326 | -1.30% |
| 2024-07-19 | 0 | 4.630 | 4.630 | 4.670 | 4.580 | 5.140 | 724,500 | 3,450,505 | 4.7626 | 4.630 | 4.630 | 4.670 | 4.580 | 5.140 | 724,500 | 4.7626 | -5.51% |
| 2024-07-18 | 0 | 4.900 | 4.850 | 4.900 | 4.520 | 5.150 | 791,500 | 3,778,915 | 4.7744 | 4.900 | 4.850 | 4.900 | 4.520 | 5.150 | 791,500 | 4.7744 | 6.29% |
| 2024-07-17 | 0 | 4.610 | 4.610 | 4.630 | 4.460 | 4.670 | 748,100 | 3,386,597 | 4.5269 | 4.610 | 4.610 | 4.630 | 4.460 | 4.670 | 748,100 | 4.5269 | 0.22% |
| 2024-07-16 | 0 | 4.600 | 4.590 | 4.600 | 4.500 | 4.840 | 737,000 | 3,402,770 | 4.6171 | 4.600 | 4.590 | 4.600 | 4.500 | 4.840 | 737,000 | 4.6171 | -4.76% |
| 2024-07-15 | 0 | 4.830 | 4.790 | 4.830 | 4.660 | 5.400 | 468,000 | 2,319,995 | 4.9573 | 4.830 | 4.790 | 4.830 | 4.660 | 5.400 | 468,000 | 4.9573 | -10.56% |
| 2024-07-12 | 0 | 5.400 | 5.370 | 5.400 | 5.400 | 6.260 | 1,013,000 | 5,820,555 | 5.7459 | 5.400 | 5.370 | 5.400 | 5.400 | 6.260 | 1,013,000 | 5.7459 | -14.29% |
| 2024-07-11 | 0 | 6.300 | 6.280 | 6.320 | 5.310 | 6.710 | 3,075,000 | 18,987,375 | 6.1748 | 6.300 | 6.280 | 6.320 | 5.310 | 6.710 | 3,075,000 | 6.1748 | 7.88% |
| 2024-07-10 | 0 | 5.840 | 5.800 | 5.840 | 4.500 | 5.840 | 3,137,500 | 16,544,675 | 5.2732 | 5.840 | 5.800 | 5.840 | 4.500 | 5.840 | 3,137,500 | 5.2732 | 28.92% |
| 2024-07-09 | 0 | 4.530 | 4.530 | 4.590 | 4.300 | 4.950 | 9,892,000 | 46,415,757 | 4.6923 | 4.530 | 4.530 | 4.590 | 4.300 | 4.950 | 9,892,000 | 4.6923 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy