Chenqi Technology Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09680 | 2024-07-10 |
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 | 9.220 | 9.220 | 9.500 | - | - | 0 | 0 | - | 9.220 | 9.220 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 9.220 | 9.210 | 9.500 | 9.220 | 9.310 | 2,500 | 23,210 | 9.2840 | 9.220 | 9.210 | 9.500 | 9.220 | 9.310 | 2,500 | 9.2840 | -0.97% |
| 2025-12-29 | 0 | 9.310 | 9.310 | 9.900 | 9.240 | 9.320 | 2,600 | 24,197 | 9.3065 | 9.310 | 9.310 | 9.900 | 9.240 | 9.320 | 2,600 | 9.3065 | 0.87% |
| 2025-12-24 | 0 | 9.230 | 9.230 | 9.270 | 9.230 | 9.270 | 300 | 2,773 | 9.2433 | 9.230 | 9.230 | 9.270 | 9.230 | 9.270 | 300 | 9.2433 | -0.32% |
| 2025-12-23 | 0 | 9.260 | 9.260 | 9.360 | 9.230 | 9.710 | 17,700 | 170,397 | 9.6269 | 9.260 | 9.260 | 9.360 | 9.230 | 9.710 | 17,700 | 9.6269 | -4.63% |
| 2025-12-22 | 0 | 9.710 | 9.710 | 9.900 | 9.420 | 9.430 | 1,500 | 14,134 | 9.4227 | 9.710 | 9.710 | 9.900 | 9.420 | 9.430 | 1,500 | 9.4227 | 2.97% |
| 2025-12-19 | 0 | 9.430 | 9.160 | 9.790 | 9.160 | 9.430 | 600 | 5,523 | 9.2050 | 9.430 | 9.160 | 9.790 | 9.160 | 9.430 | 600 | 9.2050 | 2.95% |
| 2025-12-18 | 0 | 9.160 | 9.110 | 9.380 | 9.160 | 9.160 | 600 | 5,496 | 9.1600 | 9.160 | 9.110 | 9.380 | 9.160 | 9.160 | 600 | 9.1600 | 0.11% |
| 2025-12-17 | 0 | 9.150 | 9.130 | 9.280 | 9.130 | 9.680 | 3,300 | 30,212 | 9.1552 | 9.150 | 9.130 | 9.280 | 9.130 | 9.680 | 3,300 | 9.1552 | 0.33% |
| 2025-12-16 | 0 | 9.120 | 9.110 | 9.120 | 8.800 | 9.380 | 39,300 | 354,649 | 9.0241 | 9.120 | 9.110 | 9.120 | 8.800 | 9.380 | 39,300 | 9.0241 | -8.53% |
| 2025-12-15 | 0 | 9.970 | 9.250 | 9.970 | - | - | 0 | 0 | - | 9.970 | 9.250 | 9.970 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 9.970 | 9.620 | 10.00 | 9.500 | 10.55 | 5,600 | 58,159 | 10.386 | 9.970 | 9.620 | 10.00 | 9.500 | 10.55 | 5,600 | 10.386 | -1.58% |
| 2025-12-11 | 0 | 10.13 | 9.510 | 10.25 | - | - | 0 | 0 | - | 10.13 | 9.510 | 10.25 | - | - | 0 | - | -1.17% |
| 2025-12-10 | 0 | 10.25 | 9.780 | 10.25 | 9.220 | 10.25 | 3,700 | 35,381 | 9.5624 | 10.25 | 9.780 | 10.25 | 9.220 | 10.25 | 3,700 | 9.5624 | 3.74% |
| 2025-12-09 | 0 | 9.880 | 9.420 | 9.880 | - | - | 0 | 0 | - | 9.880 | 9.420 | 9.880 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 9.880 | 9.880 | 9.990 | 9.590 | 9.610 | 7,800 | 74,871 | 9.5988 | 9.880 | 9.880 | 9.990 | 9.590 | 9.610 | 7,800 | 9.5988 | -2.08% |
| 2025-12-05 | 0 | 10.09 | 9.540 | 10.46 | 9.800 | 10.50 | 6,700 | 66,436 | 9.9158 | 10.09 | 9.540 | 10.46 | 9.800 | 10.50 | 6,700 | 9.9158 | 3.81% |
| 2025-12-04 | 0 | 9.720 | 9.530 | - | 9.400 | 9.720 | 4,800 | 46,201 | 9.6252 | 9.720 | 9.530 | - | 9.400 | 9.720 | 4,800 | 9.6252 | 0.10% |
| 2025-12-03 | 0 | 9.710 | 9.260 | - | - | - | 0 | 0 | - | 9.710 | 9.260 | - | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 9.710 | 9.710 | 9.820 | 9.660 | 9.760 | 1,100 | 10,726 | 9.7509 | 9.710 | 9.710 | 9.820 | 9.660 | 9.760 | 1,100 | 9.7509 | -2.90% |
| 2025-12-01 | 0 | 10.00 | 9.440 | 10.00 | - | - | 0 | 0 | - | 10.00 | 9.440 | 10.00 | - | - | 0 | - | -2.06% |
| 2025-11-28 | 0 | 10.21 | 9.710 | 10.21 | 9.980 | 10.96 | 8,900 | 89,120 | 10.013 | 10.21 | 9.710 | 10.21 | 9.980 | 10.96 | 8,900 | 10.013 | 3.34% |
| 2025-11-27 | 0 | 9.880 | 9.010 | 9.880 | 9.420 | 9.950 | 300 | 2,879 | 9.5967 | 9.880 | 9.010 | 9.880 | 9.420 | 9.950 | 300 | 9.5967 | -0.30% |
| 2025-11-26 | 0 | 9.910 | 9.010 | 9.950 | - | - | 0 | 0 | - | 9.910 | 9.010 | 9.950 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 9.910 | 9.900 | 9.980 | 9.900 | 9.900 | 100 | 990 | 9.9000 | 9.910 | 9.900 | 9.980 | 9.900 | 9.900 | 100 | 9.9000 | 1.33% |
| 2025-11-24 | 0 | 9.780 | 9.070 | 9.780 | 8.950 | 9.840 | 3,100 | 29,594 | 9.5465 | 9.780 | 9.070 | 9.780 | 8.950 | 9.840 | 3,100 | 9.5465 | 9.27% |
| 2025-11-21 | 0 | 8.950 | 8.950 | 9.840 | 8.940 | 9.220 | 8,400 | 76,552 | 9.1133 | 8.950 | 8.950 | 9.840 | 8.940 | 9.220 | 8,400 | 9.1133 | -2.82% |
| 2025-11-20 | 0 | 9.210 | 9.200 | 9.210 | 9.180 | 9.480 | 14,800 | 136,405 | 9.2166 | 9.210 | 9.200 | 9.210 | 9.180 | 9.480 | 14,800 | 9.2166 | -7.90% |
| 2025-11-19 | 0 | 10.00 | 9.140 | 10.00 | - | - | 0 | 0 | - | 10.00 | 9.140 | 10.00 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 10.00 | 9.160 | 10.00 | 10.00 | 10.00 | 200 | 2,000 | 10.000 | 10.00 | 9.160 | 10.00 | 10.00 | 10.00 | 200 | 10.000 | 0.00% |
| 2025-11-17 | 0 | 10.00 | 9.200 | 10.00 | 10.00 | 10.00 | 100 | 1,000 | 10.000 | 10.00 | 9.200 | 10.00 | 10.00 | 10.00 | 100 | 10.000 | 2.46% |
| 2025-11-14 | 0 | 9.760 | 9.160 | 9.770 | 9.760 | 9.760 | 10,000 | 97,600 | 9.7600 | 9.760 | 9.160 | 9.770 | 9.760 | 9.760 | 10,000 | 9.7600 | -0.10% |
| 2025-11-13 | 0 | 9.770 | 9.310 | 9.770 | 9.400 | 10.12 | 66,900 | 633,207 | 9.4650 | 9.770 | 9.310 | 9.770 | 9.400 | 10.12 | 66,900 | 9.4650 | 1.66% |
| 2025-11-12 | 0 | 9.610 | 9.610 | 10.22 | 9.610 | 9.680 | 1,400 | 13,489 | 9.6350 | 9.610 | 9.610 | 10.22 | 9.610 | 9.680 | 1,400 | 9.6350 | -0.72% |
| 2025-11-11 | 0 | 9.680 | 9.620 | 10.22 | 9.680 | 9.740 | 4,100 | 39,788 | 9.7044 | 9.680 | 9.620 | 10.22 | 9.680 | 9.740 | 4,100 | 9.7044 | -0.62% |
| 2025-11-10 | 0 | 9.740 | 9.740 | 9.990 | 9.700 | 9.740 | 2,600 | 25,284 | 9.7246 | 9.740 | 9.740 | 9.990 | 9.700 | 9.740 | 2,600 | 9.7246 | -1.22% |
| 2025-11-07 | 0 | 9.860 | 9.820 | 9.890 | 9.820 | 9.940 | 16,000 | 158,670 | 9.9169 | 9.860 | 9.820 | 9.890 | 9.820 | 9.940 | 16,000 | 9.9169 | -0.30% |
| 2025-11-06 | 0 | 9.890 | 9.710 | 10.04 | 9.650 | 9.920 | 9,000 | 88,400 | 9.8222 | 9.890 | 9.710 | 10.04 | 9.650 | 9.920 | 9,000 | 9.8222 | -0.10% |
| 2025-11-05 | 0 | 9.900 | 9.620 | 9.900 | 9.620 | 10.21 | 12,500 | 122,484 | 9.7987 | 9.900 | 9.620 | 9.900 | 9.620 | 10.21 | 12,500 | 9.7987 | 0.00% |
| 2025-11-04 | 0 | 9.900 | 9.900 | 9.930 | 9.900 | 10.00 | 26,000 | 258,009 | 9.9234 | 9.900 | 9.900 | 9.930 | 9.900 | 10.00 | 26,000 | 9.9234 | -1.20% |
| 2025-11-03 | 0 | 10.02 | 10.02 | 10.99 | 10.00 | 10.20 | 18,200 | 183,524 | 10.084 | 10.02 | 10.02 | 10.99 | 10.00 | 10.20 | 18,200 | 10.084 | -0.40% |
| 2025-10-31 | 0 | 10.06 | 10.06 | 10.32 | 10.00 | 10.27 | 38,300 | 387,823 | 10.126 | 10.06 | 10.06 | 10.32 | 10.00 | 10.27 | 38,300 | 10.126 | -3.27% |
| 2025-10-30 | 0 | 10.40 | 10.36 | 10.63 | 10.36 | 10.63 | 18,300 | 192,480 | 10.518 | 10.40 | 10.36 | 10.63 | 10.36 | 10.63 | 18,300 | 10.518 | -1.42% |
| 2025-10-28 | 0 | 10.55 | 10.54 | 10.89 | 10.54 | 10.89 | 12,200 | 131,412 | 10.771 | 10.55 | 10.54 | 10.89 | 10.54 | 10.89 | 12,200 | 10.771 | -3.12% |
| 2025-10-27 | 0 | 10.89 | 10.89 | 11.15 | 10.89 | 11.32 | 9,900 | 108,338 | 10.943 | 10.89 | 10.89 | 11.15 | 10.89 | 11.32 | 9,900 | 10.943 | 0.09% |
| 2025-10-24 | 0 | 10.88 | 10.75 | 11.00 | 10.75 | 10.88 | 3,400 | 36,710 | 10.797 | 10.88 | 10.75 | 11.00 | 10.75 | 10.88 | 3,400 | 10.797 | -1.09% |
| 2025-10-23 | 0 | 11.00 | 10.56 | 11.00 | - | - | 0 | 0 | - | 11.00 | 10.56 | 11.00 | - | - | 0 | - | -0.99% |
| 2025-10-22 | 0 | 11.11 | 10.81 | 11.12 | 11.00 | 11.30 | 15,500 | 172,791 | 11.148 | 11.11 | 10.81 | 11.12 | 11.00 | 11.30 | 15,500 | 11.148 | -1.59% |
| 2025-10-21 | 0 | 11.29 | 10.58 | 11.30 | 11.29 | 11.29 | 2,000 | 22,580 | 11.290 | 11.29 | 10.58 | 11.30 | 11.29 | 11.29 | 2,000 | 11.290 | 3.58% |
| 2025-10-20 | 0 | 10.90 | 10.90 | 11.20 | 10.68 | 11.43 | 62,100 | 674,302 | 10.858 | 10.90 | 10.90 | 11.20 | 10.68 | 11.43 | 62,100 | 10.858 | -1.00% |
| 2025-10-17 | 0 | 11.01 | 10.70 | 11.01 | 10.60 | 11.01 | 15,900 | 171,362 | 10.777 | 11.01 | 10.70 | 11.01 | 10.60 | 11.01 | 15,900 | 10.777 | 0.09% |
| 2025-10-16 | 0 | 11.00 | 10.61 | 11.17 | 11.00 | 11.22 | 54,400 | 603,770 | 11.099 | 11.00 | 10.61 | 11.17 | 11.00 | 11.22 | 54,400 | 11.099 | -1.52% |
| 2025-10-15 | 0 | 11.17 | 11.00 | 11.18 | 10.70 | 11.24 | 16,000 | 174,286 | 10.893 | 11.17 | 11.00 | 11.18 | 10.70 | 11.24 | 16,000 | 10.893 | 3.71% |
| 2025-10-14 | 0 | 10.77 | 10.77 | 10.89 | 10.57 | 11.15 | 17,700 | 192,432 | 10.872 | 10.77 | 10.77 | 10.89 | 10.57 | 11.15 | 17,700 | 10.872 | -2.45% |
| 2025-10-13 | 0 | 11.04 | 10.88 | 11.23 | 10.51 | 11.45 | 65,600 | 713,401 | 10.875 | 11.04 | 10.88 | 11.23 | 10.51 | 11.45 | 65,600 | 10.875 | -2.39% |
| 2025-10-10 | 0 | 11.31 | 11.25 | 11.50 | 11.11 | 11.71 | 50,100 | 569,429 | 11.366 | 11.31 | 11.25 | 11.50 | 11.11 | 11.71 | 50,100 | 11.366 | -1.48% |
| 2025-10-09 | 0 | 11.48 | 11.40 | 11.51 | 11.48 | 11.79 | 49,600 | 573,690 | 11.566 | 11.48 | 11.40 | 11.51 | 11.48 | 11.79 | 49,600 | 11.566 | -3.04% |
| 2025-10-08 | 0 | 11.84 | 11.98 | 12.15 | 11.84 | 12.40 | 79,600 | 956,092 | 12.011 | 11.84 | 11.98 | 12.15 | 11.84 | 12.40 | 79,600 | 12.011 | -3.58% |
| 2025-10-06 | 0 | 12.28 | 12.13 | 12.36 | 11.83 | 12.75 | 53,300 | 646,148 | 12.123 | 12.28 | 12.13 | 12.36 | 11.83 | 12.75 | 53,300 | 12.123 | 1.74% |
| 2025-10-03 | 0 | 12.07 | 12.07 | 12.18 | 11.68 | 12.80 | 193,300 | 2,339,168 | 12.101 | 12.07 | 12.07 | 12.18 | 11.68 | 12.80 | 193,300 | 12.101 | 0.42% |
| 2025-10-02 | 0 | 12.02 | 12.02 | 12.25 | 11.32 | 13.07 | 417,300 | 5,093,254 | 12.205 | 12.02 | 12.02 | 12.25 | 11.32 | 13.07 | 417,300 | 12.205 | 2.30% |
| 2025-09-30 | 0 | 11.75 | 11.75 | 11.79 | 11.36 | 12.09 | 157,400 | 1,843,746 | 11.714 | 11.75 | 11.75 | 11.79 | 11.36 | 12.09 | 157,400 | 11.714 | -0.17% |
| 2025-09-29 | 0 | 11.77 | 11.77 | 11.99 | 11.50 | 11.99 | 462,000 | 5,466,514 | 11.832 | 11.77 | 11.77 | 11.99 | 11.50 | 11.99 | 462,000 | 11.832 | 2.35% |
| 2025-09-26 | 0 | 11.50 | 11.33 | 11.68 | 11.46 | 11.50 | 19,200 | 220,745 | 11.497 | 11.50 | 11.33 | 11.68 | 11.46 | 11.50 | 19,200 | 11.497 | 0.00% |
| 2025-09-25 | 0 | 11.50 | 11.45 | 11.50 | 11.19 | 11.88 | 79,700 | 928,353 | 11.648 | 11.50 | 11.45 | 11.50 | 11.19 | 11.88 | 79,700 | 11.648 | 1.14% |
| 2025-09-24 | 0 | 11.37 | 11.26 | 11.37 | 11.25 | 11.73 | 23,300 | 263,343 | 11.302 | 11.37 | 11.26 | 11.37 | 11.25 | 11.73 | 23,300 | 11.302 | 1.07% |
| 2025-09-23 | 0 | 11.25 | 11.25 | 11.50 | 11.22 | 11.44 | 89,900 | 1,016,119 | 11.303 | 11.25 | 11.25 | 11.50 | 11.22 | 11.44 | 89,900 | 11.303 | -2.68% |
| 2025-09-22 | 0 | 11.56 | 11.56 | 11.71 | 11.50 | 12.06 | 118,300 | 1,395,633 | 11.797 | 11.56 | 11.56 | 11.71 | 11.50 | 12.06 | 118,300 | 11.797 | -0.77% |
| 2025-09-19 | 0 | 11.65 | 11.98 | 12.00 | 11.57 | 11.98 | 85,600 | 1,012,168 | 11.824 | 11.65 | 11.98 | 12.00 | 11.57 | 11.98 | 85,600 | 11.824 | -1.10% |
| 2025-09-18 | 0 | 11.78 | 11.78 | 11.92 | 11.77 | 11.99 | 65,000 | 773,179 | 11.895 | 11.78 | 11.78 | 11.92 | 11.77 | 11.99 | 65,000 | 11.895 | -0.34% |
| 2025-09-17 | 0 | 11.82 | 11.82 | 12.19 | 11.50 | 12.00 | 118,600 | 1,405,843 | 11.854 | 11.82 | 11.82 | 12.19 | 11.50 | 12.00 | 118,600 | 11.854 | -0.76% |
| 2025-09-16 | 0 | 11.91 | 11.87 | 12.00 | 11.75 | 12.10 | 180,400 | 2,150,596 | 11.921 | 11.91 | 11.87 | 12.00 | 11.75 | 12.10 | 180,400 | 11.921 | 1.36% |
| 2025-09-15 | 0 | 11.75 | 11.70 | 11.75 | 11.34 | 11.76 | 19,300 | 224,902 | 11.653 | 11.75 | 11.70 | 11.75 | 11.34 | 11.76 | 19,300 | 11.653 | -0.09% |
| 2025-09-12 | 0 | 11.76 | 11.67 | 11.76 | 11.43 | 11.76 | 27,400 | 317,367 | 11.583 | 11.76 | 11.67 | 11.76 | 11.43 | 11.76 | 27,400 | 11.583 | 2.17% |
| 2025-09-11 | 0 | 11.51 | 11.51 | 11.78 | 11.51 | 11.95 | 155,400 | 1,819,844 | 11.711 | 11.51 | 11.51 | 11.78 | 11.51 | 11.95 | 155,400 | 11.711 | -0.60% |
| 2025-09-10 | 0 | 11.58 | 11.58 | 11.87 | 11.58 | 12.00 | 183,000 | 2,148,980 | 11.743 | 11.58 | 11.58 | 11.87 | 11.58 | 12.00 | 183,000 | 11.743 | -2.53% |
| 2025-09-09 | 0 | 11.88 | 11.87 | 11.88 | 11.83 | 12.00 | 85,800 | 1,022,768 | 11.920 | 11.88 | 11.87 | 11.88 | 11.83 | 12.00 | 85,800 | 11.920 | 0.17% |
| 2025-09-08 | 0 | 11.86 | 11.86 | 12.26 | 11.52 | 12.44 | 265,400 | 3,164,060 | 11.922 | 11.86 | 11.86 | 12.26 | 11.52 | 12.44 | 265,400 | 11.922 | 2.95% |
| 2025-09-05 | 0 | 11.52 | 11.52 | 11.57 | 11.24 | 11.52 | 9,900 | 112,455 | 11.359 | 11.52 | 11.52 | 11.57 | 11.24 | 11.52 | 9,900 | 11.359 | 2.22% |
| 2025-09-04 | 0 | 11.27 | 11.27 | 11.28 | 11.16 | 11.35 | 38,700 | 437,009 | 11.292 | 11.27 | 11.27 | 11.28 | 11.16 | 11.35 | 38,700 | 11.292 | -0.53% |
| 2025-09-03 | 0 | 11.33 | 11.25 | 11.33 | 11.30 | 11.80 | 181,400 | 2,077,775 | 11.454 | 11.33 | 11.25 | 11.33 | 11.30 | 11.80 | 181,400 | 11.454 | -3.08% |
| 2025-09-02 | 0 | 11.69 | 11.69 | 11.75 | 11.19 | 12.25 | 267,600 | 3,178,250 | 11.877 | 11.69 | 11.69 | 11.75 | 11.19 | 12.25 | 267,600 | 11.877 | 3.54% |
| 2025-09-01 | 0 | 11.29 | 11.25 | 11.29 | 9.870 | 11.98 | 252,600 | 2,718,627 | 10.763 | 11.29 | 11.25 | 11.29 | 9.870 | 11.98 | 252,600 | 10.763 | -0.79% |
| 2025-08-29 | 0 | 11.38 | 11.38 | 11.70 | 11.30 | 11.66 | 195,700 | 2,233,546 | 11.413 | 11.38 | 11.38 | 11.70 | 11.30 | 11.66 | 195,700 | 11.413 | -2.40% |
| 2025-08-28 | 0 | 11.66 | 11.56 | 11.98 | 11.11 | 12.49 | 120,900 | 1,383,897 | 11.447 | 11.66 | 11.56 | 11.98 | 11.11 | 12.49 | 120,900 | 11.447 | 3.00% |
| 2025-08-27 | 0 | 11.32 | 11.32 | 11.75 | 11.17 | 12.60 | 105,400 | 1,280,006 | 12.144 | 11.32 | 11.32 | 11.75 | 11.17 | 12.60 | 105,400 | 12.144 | -5.59% |
| 2025-08-26 | 0 | 11.99 | 11.98 | 12.04 | 11.97 | 12.12 | 214,200 | 2,577,341 | 12.032 | 11.99 | 11.98 | 12.04 | 11.97 | 12.12 | 214,200 | 12.032 | -1.32% |
| 2025-08-25 | 0 | 12.15 | 12.15 | 12.34 | 12.15 | 12.46 | 279,200 | 3,419,581 | 12.248 | 12.15 | 12.15 | 12.34 | 12.15 | 12.46 | 279,200 | 12.248 | -1.78% |
| 2025-08-22 | 0 | 12.37 | 12.37 | 12.44 | 11.50 | 12.45 | 181,500 | 2,210,637 | 12.180 | 12.37 | 12.37 | 12.44 | 11.50 | 12.45 | 181,500 | 12.180 | 3.08% |
| 2025-08-21 | 0 | 12.00 | 11.94 | 12.00 | 11.80 | 12.01 | 26,900 | 322,184 | 11.977 | 12.00 | 11.94 | 12.00 | 11.80 | 12.01 | 26,900 | 11.977 | 0.84% |
| 2025-08-20 | 0 | 11.90 | 11.80 | 11.98 | 11.80 | 12.18 | 52,100 | 624,052 | 11.978 | 11.90 | 11.80 | 11.98 | 11.80 | 12.18 | 52,100 | 11.978 | -1.65% |
| 2025-08-19 | 0 | 12.10 | 12.00 | 12.13 | 11.98 | 12.15 | 134,600 | 1,625,456 | 12.076 | 12.10 | 12.00 | 12.13 | 11.98 | 12.15 | 134,600 | 12.076 | 0.00% |
| 2025-08-18 | 0 | 12.10 | 12.10 | 12.28 | 11.43 | 12.28 | 108,800 | 1,314,297 | 12.080 | 12.10 | 12.10 | 12.28 | 11.43 | 12.28 | 108,800 | 12.080 | 6.33% |
| 2025-08-15 | 0 | 11.38 | 11.38 | 12.18 | 11.30 | 12.20 | 25,000 | 285,338 | 11.414 | 11.38 | 11.38 | 12.18 | 11.30 | 12.20 | 25,000 | 11.414 | 0.71% |
| 2025-08-14 | 0 | 11.30 | 11.07 | 11.38 | 11.05 | 11.40 | 18,800 | 208,522 | 11.092 | 11.30 | 11.07 | 11.38 | 11.05 | 11.40 | 18,800 | 11.092 | 0.36% |
| 2025-08-13 | 0 | 11.26 | 11.26 | 11.35 | 11.02 | 11.40 | 18,800 | 208,564 | 11.094 | 11.26 | 11.26 | 11.35 | 11.02 | 11.40 | 18,800 | 11.094 | 0.54% |
| 2025-08-12 | 0 | 11.20 | 11.11 | 11.48 | 11.20 | 11.41 | 19,500 | 219,363 | 11.249 | 11.20 | 11.11 | 11.48 | 11.20 | 11.41 | 19,500 | 11.249 | -0.44% |
| 2025-08-11 | 0 | 11.25 | 11.25 | 11.64 | 11.02 | 11.95 | 102,400 | 1,168,545 | 11.412 | 11.25 | 11.25 | 11.64 | 11.02 | 11.95 | 102,400 | 11.412 | -4.58% |
| 2025-08-08 | 0 | 11.79 | 11.71 | 11.80 | 11.70 | 12.33 | 90,400 | 1,069,863 | 11.835 | 11.79 | 11.71 | 11.80 | 11.70 | 12.33 | 90,400 | 11.835 | -4.38% |
| 2025-08-07 | 0 | 12.33 | 12.10 | 12.33 | 12.00 | 12.88 | 172,300 | 2,117,220 | 12.288 | 12.33 | 12.10 | 12.33 | 12.00 | 12.88 | 172,300 | 12.288 | 2.84% |
| 2025-08-06 | 0 | 11.99 | 11.99 | 12.15 | 11.95 | 13.00 | 171,800 | 2,090,636 | 12.169 | 11.99 | 11.99 | 12.15 | 11.95 | 13.00 | 171,800 | 12.169 | 2.04% |
| 2025-08-05 | 0 | 11.75 | 11.75 | 11.84 | 11.60 | 12.31 | 109,100 | 1,303,435 | 11.947 | 11.75 | 11.75 | 11.84 | 11.60 | 12.31 | 109,100 | 11.947 | 2.00% |
| 2025-08-04 | 0 | 11.52 | 11.52 | 11.84 | 11.42 | 13.00 | 520,900 | 6,366,428 | 12.222 | 11.52 | 11.52 | 11.84 | 11.42 | 13.00 | 520,900 | 12.222 | -3.36% |
| 2025-08-01 | 0 | 11.92 | 11.92 | 12.00 | 11.58 | 12.10 | 208,100 | 2,485,632 | 11.944 | 11.92 | 11.92 | 12.00 | 11.58 | 12.10 | 208,100 | 11.944 | 10.78% |
| 2025-07-31 | 0 | 10.76 | 10.50 | 10.76 | 10.30 | 11.30 | 157,400 | 1,694,346 | 10.765 | 10.76 | 10.50 | 10.76 | 10.30 | 11.30 | 157,400 | 10.765 | 3.46% |
| 2025-07-30 | 0 | 10.40 | 10.24 | 10.40 | 9.830 | 10.46 | 141,300 | 1,415,371 | 10.017 | 10.40 | 10.24 | 10.40 | 9.830 | 10.46 | 141,300 | 10.017 | 7.00% |
| 2025-07-29 | 0 | 9.720 | 9.720 | 10.12 | 9.660 | 11.66 | 437,000 | 4,557,526 | 10.429 | 9.720 | 9.720 | 10.12 | 9.660 | 11.66 | 437,000 | 10.429 | 0.62% |
| 2025-07-28 | 0 | 9.660 | 9.670 | 9.830 | 9.610 | 10.16 | 55,200 | 546,713 | 9.9042 | 9.660 | 9.670 | 9.830 | 9.610 | 10.16 | 55,200 | 9.9042 | -1.43% |
| 2025-07-25 | 0 | 9.800 | 9.800 | 10.54 | 9.540 | 10.44 | 59,800 | 583,831 | 9.7631 | 9.800 | 9.800 | 10.54 | 9.540 | 10.44 | 59,800 | 9.7631 | -0.91% |
| 2025-07-24 | 0 | 9.890 | 9.870 | 10.10 | 9.500 | 10.50 | 89,300 | 885,168 | 9.9123 | 9.890 | 9.870 | 10.10 | 9.500 | 10.50 | 89,300 | 9.9123 | 2.06% |
| 2025-07-23 | 0 | 9.690 | 9.670 | 9.850 | 9.510 | 10.00 | 13,400 | 131,016 | 9.7773 | 9.690 | 9.670 | 9.850 | 9.510 | 10.00 | 13,400 | 9.7773 | -1.12% |
| 2025-07-22 | 0 | 9.800 | 9.790 | 10.20 | 9.790 | 10.48 | 79,200 | 800,059 | 10.102 | 9.800 | 9.790 | 10.20 | 9.790 | 10.48 | 79,200 | 10.102 | -0.20% |
| 2025-07-21 | 0 | 9.820 | 9.820 | 10.10 | 9.790 | 9.820 | 47,000 | 460,603 | 9.8001 | 9.820 | 9.820 | 10.10 | 9.790 | 9.820 | 47,000 | 9.8001 | -2.96% |
| 2025-07-18 | 0 | 10.12 | 10.12 | 10.46 | 10.10 | 10.16 | 9,300 | 94,354 | 10.146 | 10.12 | 10.12 | 10.46 | 10.10 | 10.16 | 9,300 | 10.146 | 1.00% |
| 2025-07-17 | 0 | 10.02 | 9.570 | 10.02 | 10.02 | 10.08 | 12,600 | 126,554 | 10.044 | 10.02 | 9.570 | 10.02 | 10.02 | 10.08 | 12,600 | 10.044 | 2.14% |
| 2025-07-16 | 0 | 9.810 | 9.810 | 10.50 | - | - | 0 | 0 | - | 9.810 | 9.810 | 10.50 | - | - | 0 | - | 0.10% |
| 2025-07-15 | 0 | 9.800 | 9.750 | 9.800 | 9.680 | 9.860 | 5,300 | 51,999 | 9.8111 | 9.800 | 9.750 | 9.800 | 9.680 | 9.860 | 5,300 | 9.8111 | 1.24% |
| 2025-07-14 | 0 | 9.680 | 9.680 | 9.870 | 9.680 | 9.700 | 2,000 | 19,380 | 9.6900 | 9.680 | 9.680 | 9.870 | 9.680 | 9.700 | 2,000 | 9.6900 | -0.92% |
| 2025-07-11 | 0 | 9.770 | 9.760 | 10.10 | 9.470 | 10.80 | 49,200 | 491,491 | 9.9897 | 9.770 | 9.760 | 10.10 | 9.470 | 10.80 | 49,200 | 9.9897 | -2.10% |
| 2025-07-10 | 0 | 9.980 | 9.680 | 9.990 | 9.620 | 10.00 | 3,900 | 38,577 | 9.8915 | 9.980 | 9.680 | 9.990 | 9.620 | 10.00 | 3,900 | 9.8915 | 2.36% |
| 2025-07-09 | 0 | 9.750 | 9.020 | 10.00 | 9.740 | 9.960 | 18,700 | 181,814 | 9.7227 | 9.750 | 9.020 | 10.00 | 9.740 | 9.960 | 18,700 | 9.7227 | -1.91% |
| 2025-07-08 | 0 | 9.940 | 9.900 | 9.940 | 9.600 | 10.06 | 3,200 | 31,684 | 9.9013 | 9.940 | 9.900 | 9.940 | 9.600 | 10.06 | 3,200 | 9.9013 | 3.76% |
| 2025-07-07 | 0 | 9.580 | 9.580 | 10.10 | 9.580 | 9.990 | 10,600 | 104,137 | 9.8242 | 9.580 | 9.580 | 10.10 | 9.580 | 9.990 | 10,600 | 9.8242 | -0.21% |
| 2025-07-04 | 0 | 9.600 | 9.600 | 9.950 | 9.590 | 9.840 | 2,300 | 22,102 | 9.6096 | 9.600 | 9.600 | 9.950 | 9.590 | 9.840 | 2,300 | 9.6096 | 0.00% |
| 2025-07-03 | 0 | 9.600 | 9.600 | 10.00 | 9.600 | 10.52 | 8,700 | 86,270 | 9.9161 | 9.600 | 9.600 | 10.00 | 9.600 | 10.52 | 8,700 | 9.9161 | -3.81% |
| 2025-07-02 | 0 | 9.980 | 9.190 | 9.980 | 9.970 | 10.00 | 12,800 | 127,831 | 9.9868 | 9.980 | 9.190 | 9.980 | 9.970 | 10.00 | 12,800 | 9.9868 | 0.00% |
| 2025-06-30 | 0 | 9.980 | 9.400 | 9.990 | 9.400 | 9.980 | 17,300 | 165,983 | 9.5944 | 9.980 | 9.400 | 9.990 | 9.400 | 9.980 | 17,300 | 9.5944 | 1.32% |
| 2025-06-27 | 0 | 9.850 | 9.850 | 9.980 | 9.350 | 9.990 | 27,800 | 271,844 | 9.7786 | 9.850 | 9.850 | 9.980 | 9.350 | 9.990 | 27,800 | 9.7786 | 3.68% |
| 2025-06-26 | 0 | 9.500 | 9.300 | 9.500 | 9.340 | 9.520 | 10,000 | 94,576 | 9.4576 | 9.500 | 9.300 | 9.500 | 9.340 | 9.520 | 10,000 | 9.4576 | 0.53% |
| 2025-06-25 | 0 | 9.450 | 9.450 | 9.490 | 9.100 | 9.580 | 32,400 | 306,356 | 9.4554 | 9.450 | 9.450 | 9.490 | 9.100 | 9.580 | 32,400 | 9.4554 | -5.12% |
| 2025-06-24 | 0 | 9.960 | 9.700 | 9.960 | 9.200 | 10.28 | 112,100 | 1,075,575 | 9.5948 | 9.960 | 9.700 | 9.960 | 9.200 | 10.28 | 112,100 | 9.5948 | 6.30% |
| 2025-06-23 | 0 | 9.370 | 9.650 | 9.830 | 9.370 | 10.00 | 55,300 | 531,067 | 9.6034 | 9.370 | 9.650 | 9.830 | 9.370 | 10.00 | 55,300 | 9.6034 | -4.39% |
| 2025-06-20 | 0 | 9.800 | 9.800 | 10.00 | 9.800 | 10.28 | 74,300 | 738,662 | 9.9416 | 9.800 | 9.800 | 10.00 | 9.800 | 10.28 | 74,300 | 9.9416 | -4.67% |
| 2025-06-19 | 0 | 10.28 | 10.10 | 10.28 | 10.04 | 10.60 | 15,700 | 164,900 | 10.503 | 10.28 | 10.10 | 10.28 | 10.04 | 10.60 | 15,700 | 10.503 | -2.84% |
| 2025-06-18 | 0 | 10.58 | 10.58 | 10.98 | 10.56 | 11.10 | 45,100 | 483,758 | 10.726 | 10.58 | 10.58 | 10.98 | 10.56 | 11.10 | 45,100 | 10.726 | -6.37% |
| 2025-06-17 | 0 | 11.30 | 11.30 | 11.44 | 11.30 | 12.90 | 125,100 | 1,482,532 | 11.851 | 11.30 | 11.30 | 11.44 | 11.30 | 12.90 | 125,100 | 11.851 | -5.83% |
| 2025-06-16 | 0 | 12.00 | 11.96 | 12.00 | 10.48 | 16.80 | 686,600 | 9,380,156 | 13.662 | 12.00 | 11.96 | 12.00 | 10.48 | 16.80 | 686,600 | 13.662 | 16.73% |
| 2025-06-13 | 0 | 10.28 | 9.700 | 10.30 | 8.980 | 10.50 | 20,000 | 204,018 | 10.201 | 10.28 | 9.700 | 10.30 | 8.980 | 10.50 | 20,000 | 10.201 | 5.98% |
| 2025-06-12 | 0 | 9.700 | 9.660 | 9.700 | 9.700 | 9.900 | 4,900 | 47,731 | 9.7410 | 9.700 | 9.660 | 9.700 | 9.700 | 9.900 | 4,900 | 9.7410 | -2.02% |
| 2025-06-11 | 0 | 9.900 | - | 9.900 | 9.900 | 9.900 | 600 | 5,940 | 9.9000 | 9.900 | - | 9.900 | 9.900 | 9.900 | 600 | 9.9000 | -2.94% |
| 2025-06-10 | 0 | 10.20 | - | 10.20 | 9.800 | 10.24 | 1,700 | 16,805 | 9.8853 | 10.20 | - | 10.20 | 9.800 | 10.24 | 1,700 | 9.8853 | 3.55% |
| 2025-06-09 | 0 | 9.850 | 9.850 | 9.940 | 9.640 | 9.780 | 8,600 | 83,278 | 9.6835 | 9.850 | 9.850 | 9.940 | 9.640 | 9.780 | 8,600 | 9.6835 | -0.91% |
| 2025-06-06 | 0 | 9.940 | 9.930 | 9.950 | 9.940 | 10.02 | 3,800 | 37,984 | 9.9958 | 9.940 | 9.930 | 9.950 | 9.940 | 10.02 | 3,800 | 9.9958 | -4.05% |
| 2025-06-05 | 0 | 10.36 | 10.36 | 10.50 | 10.14 | 10.38 | 6,000 | 62,056 | 10.343 | 10.36 | 10.36 | 10.50 | 10.14 | 10.38 | 6,000 | 10.343 | 4.65% |
| 2025-06-04 | 0 | 9.900 | 9.780 | 10.36 | 8.880 | 10.38 | 4,100 | 42,264 | 10.308 | 9.900 | 9.780 | 10.36 | 8.880 | 10.38 | 4,100 | 10.308 | -5.17% |
| 2025-06-03 | 0 | 10.44 | 8.880 | 10.38 | 10.18 | 11.00 | 7,400 | 77,676 | 10.497 | 10.44 | 8.880 | 10.38 | 10.18 | 11.00 | 7,400 | 10.497 | 3.16% |
| 2025-06-02 | 0 | 10.12 | 9.300 | 10.14 | 10.12 | 10.12 | 1,000 | 10,120 | 10.120 | 10.12 | 9.300 | 10.14 | 10.12 | 10.12 | 1,000 | 10.120 | -0.39% |
| 2025-05-30 | 0 | 10.16 | 9.700 | 10.16 | 9.620 | 10.16 | 2,100 | 20,979 | 9.9900 | 10.16 | 9.700 | 10.16 | 9.620 | 10.16 | 2,100 | 9.9900 | -1.74% |
| 2025-05-29 | 0 | 10.34 | 9.820 | 10.34 | 9.780 | 10.78 | 3,800 | 39,158 | 10.305 | 10.34 | 9.820 | 10.34 | 9.780 | 10.78 | 3,800 | 10.305 | 3.40% |
| 2025-05-28 | 0 | 10.00 | 9.600 | 10.90 | 10.00 | 10.00 | 2,300 | 23,000 | 10.000 | 10.00 | 9.600 | 10.90 | 10.00 | 10.00 | 2,300 | 10.000 | -0.40% |
| 2025-05-27 | 0 | 10.04 | 10.04 | 10.38 | 10.04 | 10.20 | 2,300 | 23,312 | 10.136 | 10.04 | 10.04 | 10.38 | 10.04 | 10.20 | 2,300 | 10.136 | -2.14% |
| 2025-05-26 | 0 | 10.26 | 10.26 | 10.40 | 10.20 | 11.40 | 18,800 | 196,476 | 10.451 | 10.26 | 10.26 | 10.40 | 10.20 | 11.40 | 18,800 | 10.451 | -10.00% |
| 2025-05-23 | 0 | 11.40 | 11.20 | 11.40 | 9.330 | 11.40 | 29,400 | 322,567 | 10.972 | 11.40 | 11.20 | 11.40 | 9.330 | 11.40 | 29,400 | 10.972 | 12.20% |
| 2025-05-22 | 0 | 10.16 | 9.980 | 10.16 | 10.00 | 10.18 | 10,900 | 110,908 | 10.175 | 10.16 | 9.980 | 10.16 | 10.00 | 10.18 | 10,900 | 10.175 | 2.01% |
| 2025-05-21 | 0 | 9.960 | 9.310 | 9.970 | 9.960 | 9.970 | 5,800 | 57,796 | 9.9648 | 9.960 | 9.310 | 9.970 | 9.960 | 9.970 | 5,800 | 9.9648 | -0.10% |
| 2025-05-20 | 0 | 9.970 | 9.970 | 10.80 | - | - | 0 | 0 | - | 9.970 | 9.970 | 10.80 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 9.970 | 9.970 | 10.80 | 9.970 | 9.970 | 7,200 | 71,784 | 9.9700 | 9.970 | 9.970 | 10.80 | 9.970 | 9.970 | 7,200 | 9.9700 | -1.68% |
| 2025-05-16 | 0 | 10.14 | 10.14 | 10.80 | 10.14 | 10.14 | 600 | 6,084 | 10.140 | 10.14 | 10.14 | 10.80 | 10.14 | 10.14 | 600 | 10.140 | 0.00% |
| 2025-05-15 | 0 | 10.14 | 10.00 | 10.80 | 10.08 | 10.14 | 5,000 | 50,510 | 10.102 | 10.14 | 10.00 | 10.80 | 10.08 | 10.14 | 5,000 | 10.102 | 0.60% |
| 2025-05-14 | 0 | 10.08 | 9.300 | 10.40 | 10.00 | 10.98 | 18,000 | 182,854 | 10.159 | 10.08 | 9.300 | 10.40 | 10.00 | 10.98 | 18,000 | 10.159 | 7.81% |
| 2025-05-13 | 0 | 9.350 | 9.350 | - | 9.350 | 9.350 | 3,600 | 33,660 | 9.3500 | 9.350 | 9.350 | - | 9.350 | 9.350 | 3,600 | 9.3500 | -0.11% |
| 2025-05-12 | 0 | 9.360 | 9.300 | 9.360 | 9.400 | 9.400 | 3,100 | 29,140 | 9.4000 | 9.360 | 9.300 | 9.360 | 9.400 | 9.400 | 3,100 | 9.4000 | -0.11% |
| 2025-05-09 | 0 | 9.370 | 9.360 | 10.20 | - | - | 0 | 0 | - | 9.370 | 9.360 | 10.20 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 9.370 | 9.370 | - | - | - | 0 | 0 | - | 9.370 | 9.370 | - | - | - | 0 | - | 0.11% |
| 2025-05-07 | 0 | 9.360 | 9.360 | 9.900 | 9.300 | 9.300 | 100 | 930 | 9.3000 | 9.360 | 9.360 | 9.900 | 9.300 | 9.300 | 100 | 9.3000 | 0.65% |
| 2025-05-06 | 0 | 9.300 | 9.300 | 9.900 | 9.200 | 9.200 | 520 | 4,754 | 9.1423 | 9.300 | 9.300 | 9.900 | 9.200 | 9.200 | 520 | 9.1423 | 1.31% |
| 2025-05-02 | 0 | 9.180 | 9.180 | 9.350 | 8.880 | 9.880 | 300 | 2,788 | 9.2933 | 9.180 | 9.180 | 9.350 | 8.880 | 9.880 | 300 | 9.2933 | -3.37% |
| 2025-04-30 | 0 | 9.500 | 9.500 | 9.900 | 9.500 | 9.530 | 9,000 | 85,505 | 9.5006 | 9.500 | 9.500 | 9.900 | 9.500 | 9.530 | 9,000 | 9.5006 | -0.52% |
| 2025-04-29 | 0 | 9.550 | 9.550 | 10.00 | - | - | 0 | 0 | - | 9.550 | 9.550 | 10.00 | - | - | 0 | - | 0.84% |
| 2025-04-28 | 0 | 9.470 | 9.450 | 9.480 | 7.000 | 9.790 | 6,500 | 56,787 | 8.7365 | 9.470 | 9.450 | 9.480 | 7.000 | 9.790 | 6,500 | 8.7365 | -3.47% |
| 2025-04-25 | 0 | 9.810 | 9.810 | 9.900 | 9.810 | 10.00 | 10,900 | 108,022 | 9.9103 | 9.810 | 9.810 | 9.900 | 9.810 | 10.00 | 10,900 | 9.9103 | -1.90% |
| 2025-04-24 | 0 | 10.00 | - | 10.00 | 10.00 | 10.00 | 3,200 | 32,000 | 10.000 | 10.00 | - | 10.00 | 10.00 | 10.00 | 3,200 | 10.000 | 0.00% |
| 2025-04-23 | 0 | 10.00 | - | 10.80 | 10.00 | 10.00 | 2,600 | 26,070 | 10.027 | 10.00 | - | 10.80 | 10.00 | 10.00 | 2,600 | 10.027 | 0.00% |
| 2025-04-22 | 0 | 10.00 | - | 10.00 | - | - | 0 | 0 | - | 10.00 | - | 10.00 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 10.00 | 7.040 | 10.00 | 10.00 | 10.04 | 4,600 | 46,068 | 10.015 | 10.00 | 7.040 | 10.00 | 10.00 | 10.04 | 4,600 | 10.015 | -0.79% |
| 2025-04-16 | 0 | 10.08 | 10.08 | 10.20 | 10.02 | 10.24 | 12,900 | 131,058 | 10.160 | 10.08 | 10.08 | 10.20 | 10.02 | 10.24 | 12,900 | 10.160 | 0.80% |
| 2025-04-15 | 0 | 10.00 | - | 10.30 | 10.00 | 10.02 | 2,700 | 27,032 | 10.012 | 10.00 | - | 10.30 | 10.00 | 10.02 | 2,700 | 10.012 | 0.00% |
| 2025-04-14 | 0 | 10.00 | - | 10.40 | 10.00 | 10.40 | 2,293 | 23,348 | 10.182 | 10.00 | - | 10.40 | 10.00 | 10.40 | 2,293 | 10.182 | 0.00% |
| 2025-04-11 | 0 | 10.00 | - | 10.20 | 10.00 | 10.30 | 2,500 | 25,394 | 10.158 | 10.00 | - | 10.20 | 10.00 | 10.30 | 2,500 | 10.158 | -2.91% |
| 2025-04-10 | 0 | 10.30 | - | 10.42 | 10.30 | 10.30 | 1,400 | 14,420 | 10.300 | 10.30 | - | 10.42 | 10.30 | 10.30 | 1,400 | 10.300 | -0.77% |
| 2025-04-09 | 0 | 10.38 | - | 10.38 | 10.38 | 10.38 | 1,000 | 10,380 | 10.380 | 10.38 | - | 10.38 | 10.38 | 10.38 | 1,000 | 10.380 | -0.19% |
| 2025-04-08 | 0 | 10.40 | 10.40 | 10.42 | 10.00 | 10.02 | 12,500 | 125,158 | 10.013 | 10.40 | 10.40 | 10.42 | 10.00 | 10.02 | 12,500 | 10.013 | 4.00% |
| 2025-04-07 | 0 | 10.00 | - | 10.00 | 10.00 | 10.30 | 2,900 | 29,506 | 10.174 | 10.00 | - | 10.00 | 10.00 | 10.30 | 2,900 | 10.174 | -4.21% |
| 2025-04-03 | 0 | 10.44 | 10.30 | - | 10.44 | 10.74 | 4,400 | 46,186 | 10.497 | 10.44 | 10.30 | - | 10.44 | 10.74 | 4,400 | 10.497 | -1.14% |
| 2025-04-02 | 0 | 10.56 | 10.56 | 10.98 | 10.38 | 10.56 | 500 | 5,262 | 10.524 | 10.56 | 10.56 | 10.98 | 10.38 | 10.56 | 500 | 10.524 | -4.69% |
| 2025-04-01 | 0 | 11.08 | 10.66 | 11.46 | 10.38 | 11.08 | 1,200 | 12,666 | 10.555 | 11.08 | 10.66 | 11.46 | 10.38 | 11.08 | 1,200 | 10.555 | -2.81% |
| 2025-03-31 | 0 | 11.40 | 10.38 | 11.40 | - | - | 0 | 0 | - | 11.40 | 10.38 | 11.40 | - | - | 0 | - | -0.87% |
| 2025-03-28 | 0 | 11.50 | 10.60 | 11.50 | - | - | 0 | 0 | - | 11.50 | 10.60 | 11.50 | - | - | 0 | - | -0.35% |
| 2025-03-27 | 0 | 11.54 | 10.62 | 11.54 | - | - | 0 | 0 | - | 11.54 | 10.62 | 11.54 | - | - | 0 | - | -0.35% |
| 2025-03-26 | 0 | 11.58 | 10.42 | 11.60 | 11.58 | 11.60 | 600 | 6,956 | 11.593 | 11.58 | 10.42 | 11.60 | 11.58 | 11.60 | 600 | 11.593 | 7.22% |
| 2025-03-25 | 0 | 10.80 | 10.54 | 11.00 | 10.78 | 11.02 | 8,800 | 95,100 | 10.807 | 10.80 | 10.54 | 11.00 | 10.78 | 11.02 | 8,800 | 10.807 | -2.00% |
| 2025-03-24 | 0 | 11.02 | 11.02 | 11.98 | 10.80 | 11.06 | 6,500 | 71,514 | 11.002 | 11.02 | 11.02 | 11.98 | 10.80 | 11.06 | 6,500 | 11.002 | -8.17% |
| 2025-03-21 | 0 | 12.00 | 11.00 | 12.00 | 10.60 | 12.86 | 8,279 | 93,989 | 11.353 | 12.00 | 11.00 | 12.00 | 10.60 | 12.86 | 8,279 | 11.353 | 3.99% |
| 2025-03-20 | 0 | 11.54 | 11.08 | 11.54 | 11.50 | 11.60 | 5,800 | 67,160 | 11.579 | 11.54 | 11.08 | 11.54 | 11.50 | 11.60 | 5,800 | 11.579 | 3.96% |
| 2025-03-19 | 0 | 11.10 | 11.00 | - | 11.00 | 11.10 | 3,314 | 36,775 | 11.097 | 11.10 | 11.00 | - | 11.00 | 11.10 | 3,314 | 11.097 | 1.09% |
| 2025-03-18 | 0 | 10.98 | 10.98 | 12.00 | 10.82 | 11.24 | 4,200 | 46,410 | 11.050 | 10.98 | 10.98 | 12.00 | 10.82 | 11.24 | 4,200 | 11.050 | -2.66% |
| 2025-03-17 | 0 | 11.28 | 11.12 | 11.66 | 11.08 | 11.28 | 15,600 | 174,106 | 11.161 | 11.28 | 11.12 | 11.66 | 11.08 | 11.28 | 15,600 | 11.161 | 0.00% |
| 2025-03-14 | 0 | 11.28 | 11.28 | 11.30 | 11.12 | 11.30 | 3,300 | 37,248 | 11.287 | 11.28 | 11.28 | 11.30 | 11.12 | 11.30 | 3,300 | 11.287 | -0.53% |
| 2025-03-13 | 0 | 11.34 | 11.32 | 11.34 | 11.30 | 11.38 | 10,400 | 118,066 | 11.353 | 11.34 | 11.32 | 11.34 | 11.30 | 11.38 | 10,400 | 11.353 | -0.35% |
| 2025-03-12 | 0 | 11.38 | 11.38 | 12.26 | 11.34 | 11.38 | 1,100 | 12,490 | 11.355 | 11.38 | 11.38 | 12.26 | 11.34 | 11.38 | 1,100 | 11.355 | 0.89% |
| 2025-03-11 | 0 | 11.28 | 11.28 | 12.08 | 11.24 | 11.28 | 1,500 | 16,872 | 11.248 | 11.28 | 11.28 | 12.08 | 11.24 | 11.28 | 1,500 | 11.248 | 0.00% |
| 2025-03-10 | 0 | 11.28 | 11.28 | 12.90 | 11.26 | 13.00 | 200 | 2,426 | 12.130 | 11.28 | 11.28 | 12.90 | 11.26 | 13.00 | 200 | 12.130 | 1.81% |
| 2025-03-07 | 0 | 11.08 | 11.08 | 12.10 | 11.06 | 12.08 | 2,200 | 24,460 | 11.118 | 11.08 | 11.08 | 12.10 | 11.06 | 12.08 | 2,200 | 11.118 | -8.28% |
| 2025-03-06 | 0 | 12.08 | 11.50 | 12.16 | - | - | 0 | 0 | - | 12.08 | 11.50 | 12.16 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 12.08 | 11.78 | 12.08 | 10.24 | 12.08 | 6,700 | 78,292 | 11.685 | 12.08 | 11.78 | 12.08 | 10.24 | 12.08 | 6,700 | 11.685 | 1.51% |
| 2025-03-04 | 0 | 11.90 | 11.00 | 12.80 | - | - | 0 | 0 | - | 11.90 | 11.00 | 12.80 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 11.90 | 11.90 | 12.00 | 11.72 | 11.80 | 11,700 | 137,454 | 11.748 | 11.90 | 11.90 | 12.00 | 11.72 | 11.80 | 11,700 | 11.748 | 0.85% |
| 2025-02-28 | 0 | 11.80 | 11.30 | 11.80 | 11.80 | 12.88 | 17,200 | 211,686 | 12.307 | 11.80 | 11.30 | 11.80 | 11.80 | 12.88 | 17,200 | 12.307 | 8.46% |
| 2025-02-27 | 0 | 10.88 | 10.88 | 11.00 | 10.62 | 11.00 | 4,600 | 50,410 | 10.959 | 10.88 | 10.88 | 11.00 | 10.62 | 11.00 | 4,600 | 10.959 | -8.26% |
| 2025-02-26 | 0 | 11.86 | 11.90 | 12.00 | 11.04 | 11.98 | 15,500 | 177,018 | 11.421 | 11.86 | 11.90 | 12.00 | 11.04 | 11.98 | 15,500 | 11.421 | -1.17% |
| 2025-02-25 | 0 | 12.00 | 10.60 | 12.00 | - | - | 1,000 | 11,020 | 11.020 | 12.00 | 10.60 | 12.00 | - | - | 1,000 | 11.020 | -2.44% |
| 2025-02-24 | 0 | 12.30 | 11.70 | 12.30 | - | - | 0 | 0 | - | 12.30 | 11.70 | 12.30 | - | - | 0 | - | -0.65% |
| 2025-02-21 | 0 | 12.38 | 12.00 | 12.44 | 12.00 | 12.50 | 10,700 | 132,348 | 12.369 | 12.38 | 12.00 | 12.44 | 12.00 | 12.50 | 10,700 | 12.369 | 0.81% |
| 2025-02-20 | 0 | 12.28 | 12.12 | 12.26 | 11.90 | 12.28 | 20,200 | 246,074 | 12.182 | 12.28 | 12.12 | 12.26 | 11.90 | 12.28 | 20,200 | 12.182 | 3.19% |
| 2025-02-19 | 0 | 11.90 | 11.90 | 12.50 | 11.82 | 12.80 | 11,400 | 135,088 | 11.850 | 11.90 | 11.90 | 12.50 | 11.82 | 12.80 | 11,400 | 11.850 | -1.82% |
| 2025-02-18 | 0 | 12.12 | 10.02 | 12.12 | 12.30 | 12.56 | 2,400 | 29,740 | 12.392 | 12.12 | 10.02 | 12.12 | 12.30 | 12.56 | 2,400 | 12.392 | -3.66% |
| 2025-02-17 | 0 | 12.58 | 11.00 | 12.60 | 12.20 | 12.58 | 13,700 | 168,460 | 12.296 | 12.58 | 11.00 | 12.60 | 12.20 | 12.58 | 13,700 | 12.296 | 2.78% |
| 2025-02-14 | 0 | 12.24 | - | 12.24 | 12.24 | 12.26 | 2,900 | 35,552 | 12.259 | 12.24 | - | 12.24 | 12.24 | 12.26 | 2,900 | 12.259 | -0.16% |
| 2025-02-13 | 0 | 12.26 | 10.04 | 12.28 | 11.88 | 12.28 | 5,900 | 70,802 | 12.000 | 12.26 | 10.04 | 12.28 | 11.88 | 12.28 | 5,900 | 12.000 | 3.03% |
| 2025-02-12 | 0 | 11.90 | 11.90 | 12.94 | 11.90 | 11.92 | 2,200 | 26,206 | 11.912 | 11.90 | 11.90 | 12.94 | 11.90 | 11.92 | 2,200 | 11.912 | -8.04% |
| 2025-02-11 | 0 | 12.94 | - | 12.94 | 12.94 | 12.94 | 3,000 | 38,820 | 12.940 | 12.94 | - | 12.94 | 12.94 | 12.94 | 3,000 | 12.940 | 0.00% |
| 2025-02-10 | 0 | 12.94 | 12.50 | 13.00 | 12.50 | 12.98 | 14,900 | 192,008 | 12.886 | 12.94 | 12.50 | 13.00 | 12.50 | 12.98 | 14,900 | 12.886 | 3.69% |
| 2025-02-07 | 0 | 12.48 | 12.08 | 13.00 | 12.48 | 12.48 | 3,000 | 37,440 | 12.480 | 12.48 | 12.08 | 13.00 | 12.48 | 12.48 | 3,000 | 12.480 | 0.00% |
| 2025-02-06 | 0 | 12.48 | 11.02 | 12.48 | 11.22 | 13.30 | 800 | 9,514 | 11.893 | 12.48 | 11.02 | 12.48 | 11.22 | 13.30 | 800 | 11.893 | 11.23% |
| 2025-02-05 | 0 | 11.22 | 11.22 | 13.20 | 10.20 | 11.98 | 900 | 10,450 | 11.611 | 11.22 | 11.22 | 13.20 | 10.20 | 11.98 | 900 | 11.611 | -5.24% |
| 2025-02-04 | 0 | 11.84 | 11.98 | 12.96 | 11.80 | 14.00 | 5,200 | 63,612 | 12.233 | 11.84 | 11.98 | 12.96 | 11.80 | 14.00 | 5,200 | 12.233 | 3.86% |
| 2025-02-03 | 0 | 11.40 | 11.02 | 11.62 | 11.40 | 11.80 | 5,800 | 66,910 | 11.536 | 11.40 | 11.02 | 11.62 | 11.40 | 11.80 | 5,800 | 11.536 | 3.64% |
| 2025-01-28 | 0 | 11.00 | 10.60 | 11.80 | - | - | 0 | 0 | - | 11.00 | 10.60 | 11.80 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 11.00 | 11.00 | 11.80 | - | - | 400 | 4,400 | 11.000 | 11.00 | 11.00 | 11.80 | - | - | 400 | 11.000 | 0.00% |
| 2025-01-24 | 0 | 11.00 | 11.00 | 11.50 | 11.00 | 11.48 | 2,500 | 28,006 | 11.202 | 11.00 | 11.00 | 11.50 | 11.00 | 11.48 | 2,500 | 11.202 | -4.18% |
| 2025-01-23 | 0 | 11.48 | 11.02 | 11.48 | 11.48 | 11.48 | 1,400 | 16,032 | 11.451 | 11.48 | 11.02 | 11.48 | 11.48 | 11.48 | 1,400 | 11.451 | 0.17% |
| 2025-01-22 | 0 | 11.46 | 10.66 | 11.46 | 10.46 | 11.46 | 2,300 | 25,644 | 11.150 | 11.46 | 10.66 | 11.46 | 10.46 | 11.46 | 2,300 | 11.150 | -0.17% |
| 2025-01-21 | 0 | 11.48 | 11.48 | 11.62 | 11.48 | 11.80 | 5,500 | 63,172 | 11.486 | 11.48 | 11.48 | 11.62 | 11.48 | 11.80 | 5,500 | 11.486 | 0.00% |
| 2025-01-20 | 0 | 11.48 | 11.02 | 11.48 | 10.90 | 11.92 | 5,400 | 60,830 | 11.265 | 11.48 | 11.02 | 11.48 | 10.90 | 11.92 | 5,400 | 11.265 | 5.51% |
| 2025-01-17 | 0 | 10.88 | 10.88 | 11.22 | 10.82 | 12.00 | 1,100 | 12,146 | 11.042 | 10.88 | 10.88 | 11.22 | 10.82 | 12.00 | 1,100 | 11.042 | -1.09% |
| 2025-01-16 | 0 | 11.00 | 11.32 | 11.48 | 11.00 | 11.10 | 1,700 | 18,810 | 11.065 | 11.00 | 11.32 | 11.48 | 11.00 | 11.10 | 1,700 | 11.065 | 0.00% |
| 2025-01-15 | 0 | 11.00 | 11.32 | 11.48 | 11.00 | 11.48 | 5,900 | 67,206 | 11.391 | 11.00 | 11.32 | 11.48 | 11.00 | 11.48 | 5,900 | 11.391 | -4.18% |
| 2025-01-14 | 0 | 11.48 | 10.62 | 11.48 | 10.02 | 11.50 | 11,000 | 116,428 | 10.584 | 11.48 | 10.62 | 11.48 | 10.02 | 11.50 | 11,000 | 10.584 | 3.80% |
| 2025-01-13 | 0 | 11.06 | 11.06 | 11.56 | 11.00 | 11.10 | 2,700 | 29,736 | 11.013 | 11.06 | 11.06 | 11.56 | 11.00 | 11.10 | 2,700 | 11.013 | -4.33% |
| 2025-01-10 | 0 | 11.56 | 11.00 | 11.80 | 10.50 | 12.30 | 34,400 | 384,006 | 11.163 | 11.56 | 11.00 | 11.80 | 10.50 | 12.30 | 34,400 | 11.163 | -7.81% |
| 2025-01-09 | 0 | 12.54 | 12.54 | 14.20 | 12.40 | 14.72 | 6,200 | 78,592 | 12.676 | 12.54 | 12.54 | 14.20 | 12.40 | 14.72 | 6,200 | 12.676 | -0.48% |
| 2025-01-08 | 0 | 12.60 | 12.30 | 12.60 | 12.40 | 12.60 | 900 | 11,240 | 12.489 | 12.60 | 12.30 | 12.60 | 12.40 | 12.60 | 900 | 12.489 | -0.79% |
| 2025-01-07 | 0 | 12.70 | 12.26 | 12.70 | 12.70 | 12.70 | 500 | 6,350 | 12.700 | 12.70 | 12.26 | 12.70 | 12.70 | 12.70 | 500 | 12.700 | 0.00% |
| 2025-01-06 | 0 | 12.70 | 12.30 | 12.70 | 11.74 | 12.96 | 14,100 | 177,076 | 12.559 | 12.70 | 12.30 | 12.70 | 11.74 | 12.96 | 14,100 | 12.559 | -2.01% |
| 2025-01-03 | 0 | 12.96 | 12.82 | 12.96 | 12.80 | 13.06 | 30,900 | 400,496 | 12.961 | 12.96 | 12.82 | 12.96 | 12.80 | 13.06 | 30,900 | 12.961 | -4.00% |
| 2025-01-02 | 0 | 13.50 | 13.24 | 13.52 | 13.24 | 13.56 | 10,800 | 145,738 | 13.494 | 13.50 | 13.24 | 13.52 | 13.24 | 13.56 | 10,800 | 13.494 | -3.57% |
| 2024-12-31 | 0 | 14.00 | 14.00 | 14.22 | 14.00 | 14.00 | 600 | 8,400 | 14.000 | 14.00 | 14.00 | 14.22 | 14.00 | 14.00 | 600 | 14.000 | -1.55% |
| 2024-12-30 | 0 | 14.22 | 13.90 | 14.26 | 13.88 | 14.46 | 10,200 | 142,922 | 14.012 | 14.22 | 13.90 | 14.26 | 13.88 | 14.46 | 10,200 | 14.012 | -1.66% |
| 2024-12-27 | 0 | 14.46 | 14.46 | 14.50 | 13.70 | 15.00 | 17,000 | 245,232 | 14.425 | 14.46 | 14.46 | 14.50 | 13.70 | 15.00 | 17,000 | 14.425 | -2.95% |
| 2024-12-24 | 0 | 14.90 | 13.88 | 14.90 | 13.88 | 15.40 | 3,100 | 44,112 | 14.230 | 14.90 | 13.88 | 14.90 | 13.88 | 15.40 | 3,100 | 14.230 | 7.35% |
| 2024-12-23 | 0 | 13.88 | 13.88 | 14.00 | 13.70 | 15.50 | 4,500 | 64,100 | 14.244 | 13.88 | 13.88 | 14.00 | 13.70 | 15.50 | 4,500 | 14.244 | 0.00% |
| 2024-12-20 | 0 | 13.88 | 13.80 | 13.88 | 13.88 | 13.90 | 5,700 | 79,126 | 13.882 | 13.88 | 13.80 | 13.88 | 13.88 | 13.90 | 5,700 | 13.882 | -0.86% |
| 2024-12-19 | 0 | 14.00 | 13.90 | 14.20 | 14.00 | 14.20 | 4,500 | 63,318 | 14.071 | 14.00 | 13.90 | 14.20 | 14.00 | 14.20 | 4,500 | 14.071 | -1.41% |
| 2024-12-18 | 0 | 14.20 | 14.20 | 14.22 | 14.00 | 14.44 | 32,800 | 460,346 | 14.035 | 14.20 | 14.20 | 14.22 | 14.00 | 14.44 | 32,800 | 14.035 | -2.07% |
| 2024-12-17 | 0 | 14.50 | 14.14 | 14.50 | 14.14 | 14.50 | 21,300 | 301,292 | 14.145 | 14.50 | 14.14 | 14.50 | 14.14 | 14.50 | 21,300 | 14.145 | 0.00% |
| 2024-12-16 | 0 | 14.50 | 14.32 | 14.50 | 14.14 | 14.56 | 19,900 | 284,484 | 14.296 | 14.50 | 14.32 | 14.50 | 14.14 | 14.56 | 19,900 | 14.296 | -1.76% |
| 2024-12-13 | 0 | 14.76 | 14.52 | 14.76 | 14.20 | 14.78 | 41,100 | 593,466 | 14.440 | 14.76 | 14.52 | 14.76 | 14.20 | 14.78 | 41,100 | 14.440 | -0.14% |
| 2024-12-12 | 0 | 14.78 | 14.78 | 14.98 | 14.76 | 15.50 | 55,600 | 840,748 | 15.121 | 14.78 | 14.78 | 14.98 | 14.76 | 15.50 | 55,600 | 15.121 | -8.08% |
| 2024-12-11 | 0 | 16.08 | 15.90 | 16.20 | 15.32 | 16.08 | 19,400 | 301,222 | 15.527 | 16.08 | 15.90 | 16.20 | 15.32 | 16.08 | 19,400 | 15.527 | -4.06% |
| 2024-12-10 | 0 | 16.76 | 16.00 | 16.76 | 16.00 | 16.88 | 11,600 | 188,192 | 16.223 | 16.76 | 16.00 | 16.76 | 16.00 | 16.88 | 11,600 | 16.223 | 0.72% |
| 2024-12-09 | 0 | 16.64 | 16.64 | 16.90 | 15.88 | 16.64 | 2,200 | 35,960 | 16.345 | 16.64 | 16.64 | 16.90 | 15.88 | 16.64 | 2,200 | 16.345 | 2.84% |
| 2024-12-06 | 0 | 16.18 | 16.00 | 16.38 | 16.18 | 16.18 | 4,000 | 64,800 | 16.200 | 16.18 | 16.00 | 16.38 | 16.18 | 16.18 | 4,000 | 16.200 | -1.22% |
| 2024-12-05 | 0 | 16.38 | 16.18 | 16.90 | 16.10 | 16.46 | 12,700 | 206,806 | 16.284 | 16.38 | 16.18 | 16.90 | 16.10 | 16.46 | 12,700 | 16.284 | 2.37% |
| 2024-12-04 | 0 | 16.00 | 15.80 | 16.20 | - | - | 0 | 0 | - | 16.00 | 15.80 | 16.20 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 16.00 | 16.00 | 16.20 | 15.20 | 16.00 | 5,000 | 79,122 | 15.824 | 16.00 | 16.00 | 16.20 | 15.20 | 16.00 | 5,000 | 15.824 | -2.44% |
| 2024-12-02 | 0 | 16.40 | 15.50 | 16.40 | 15.50 | 16.40 | 25,100 | 395,990 | 15.776 | 16.40 | 15.50 | 16.40 | 15.50 | 16.40 | 25,100 | 15.776 | 5.81% |
| 2024-11-29 | 0 | 15.50 | 15.50 | 16.22 | 15.50 | 16.20 | 6,700 | 106,366 | 15.876 | 15.50 | 15.50 | 16.22 | 15.50 | 16.20 | 6,700 | 15.876 | -3.37% |
| 2024-11-28 | 0 | 16.04 | 15.62 | 16.08 | 15.60 | 16.44 | 2,800 | 44,268 | 15.810 | 16.04 | 15.62 | 16.08 | 15.60 | 16.44 | 2,800 | 15.810 | -0.99% |
| 2024-11-27 | 0 | 16.20 | 15.60 | 16.20 | 15.98 | 16.22 | 3,800 | 60,910 | 16.029 | 16.20 | 15.60 | 16.20 | 15.98 | 16.22 | 3,800 | 16.029 | 1.76% |
| 2024-11-26 | 0 | 15.92 | 15.92 | 16.10 | 15.90 | 16.10 | 11,500 | 183,982 | 15.998 | 15.92 | 15.92 | 16.10 | 15.90 | 16.10 | 11,500 | 15.998 | -0.13% |
| 2024-11-25 | 0 | 15.94 | 15.20 | 15.94 | - | - | 0 | 0 | - | 15.94 | 15.20 | 15.94 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 15.94 | 15.20 | 15.96 | 15.94 | 15.94 | 500 | 7,970 | 15.940 | 15.94 | 15.20 | 15.96 | 15.94 | 15.94 | 500 | 15.940 | -0.38% |
| 2024-11-21 | 0 | 16.00 | 15.52 | 16.00 | 15.50 | 16.00 | 3,300 | 52,366 | 15.868 | 16.00 | 15.52 | 16.00 | 15.50 | 16.00 | 3,300 | 15.868 | 2.17% |
| 2024-11-20 | 0 | 15.66 | 15.44 | 15.66 | 15.44 | 15.86 | 5,100 | 80,034 | 15.693 | 15.66 | 15.44 | 15.66 | 15.44 | 15.86 | 5,100 | 15.693 | -0.76% |
| 2024-11-19 | 0 | 15.78 | 15.44 | 15.78 | - | - | 500 | 7,900 | 15.800 | 15.78 | 15.44 | 15.78 | - | - | 500 | 15.800 | -1.00% |
| 2024-11-18 | 0 | 15.94 | 15.44 | 15.94 | 15.48 | 16.10 | 1,400 | 22,114 | 15.796 | 15.94 | 15.44 | 15.94 | 15.48 | 16.10 | 1,400 | 15.796 | -0.99% |
| 2024-11-15 | 0 | 16.10 | 15.50 | 16.10 | - | - | 0 | 0 | - | 16.10 | 15.50 | 16.10 | - | - | 0 | - | -0.98% |
| 2024-11-14 | 0 | 16.26 | 15.50 | 16.28 | 15.36 | 16.54 | 6,100 | 98,850 | 16.205 | 16.26 | 15.50 | 16.28 | 15.36 | 16.54 | 6,100 | 16.205 | 5.86% |
| 2024-11-13 | 0 | 15.36 | 15.36 | 16.00 | 15.34 | 15.34 | 1,000 | 15,340 | 15.340 | 15.36 | 15.36 | 16.00 | 15.34 | 15.34 | 1,000 | 15.340 | 0.13% |
| 2024-11-12 | 0 | 15.34 | 15.34 | 15.46 | 15.20 | 15.46 | 1,500 | 23,086 | 15.391 | 15.34 | 15.34 | 15.46 | 15.20 | 15.46 | 1,500 | 15.391 | -0.65% |
| 2024-11-11 | 0 | 15.44 | 15.44 | 15.62 | 15.40 | 16.00 | 5,800 | 90,750 | 15.647 | 15.44 | 15.44 | 15.62 | 15.40 | 16.00 | 5,800 | 15.647 | -3.38% |
| 2024-11-08 | 0 | 15.98 | 15.98 | 16.22 | 15.32 | 15.96 | 3,900 | 60,846 | 15.602 | 15.98 | 15.98 | 16.22 | 15.32 | 15.96 | 3,900 | 15.602 | 4.31% |
| 2024-11-07 | 0 | 15.32 | 15.14 | 15.88 | 15.02 | 15.86 | 7,600 | 117,612 | 15.475 | 15.32 | 15.14 | 15.88 | 15.02 | 15.86 | 7,600 | 15.475 | -2.42% |
| 2024-11-06 | 0 | 15.70 | 15.70 | 15.80 | 15.52 | 16.00 | 5,900 | 92,594 | 15.694 | 15.70 | 15.70 | 15.80 | 15.52 | 16.00 | 5,900 | 15.694 | 1.29% |
| 2024-11-05 | 0 | 15.50 | 15.50 | 15.80 | 15.24 | 18.00 | 11,100 | 178,980 | 16.124 | 15.50 | 15.50 | 15.80 | 15.24 | 18.00 | 11,100 | 16.124 | -3.13% |
| 2024-11-04 | 0 | 16.00 | 15.28 | 16.00 | 15.32 | 16.40 | 7,300 | 116,244 | 15.924 | 16.00 | 15.28 | 16.00 | 15.32 | 16.40 | 7,300 | 15.924 | -3.96% |
| 2024-11-01 | 0 | 16.66 | 15.40 | 16.68 | 15.28 | 16.70 | 11,900 | 194,240 | 16.323 | 16.66 | 15.40 | 16.68 | 15.28 | 16.70 | 11,900 | 16.323 | 3.48% |
| 2024-10-31 | 0 | 16.10 | 15.24 | 16.10 | 15.24 | 16.10 | 9,200 | 145,562 | 15.822 | 16.10 | 15.24 | 16.10 | 15.24 | 16.10 | 9,200 | 15.822 | 0.00% |
| 2024-10-30 | 0 | 16.10 | 15.80 | 16.10 | 15.82 | 16.40 | 12,100 | 194,958 | 16.112 | 16.10 | 15.80 | 16.10 | 15.82 | 16.40 | 12,100 | 16.112 | -1.23% |
| 2024-10-29 | 0 | 16.30 | 15.90 | 16.30 | 16.00 | 17.00 | 18,900 | 307,112 | 16.249 | 16.30 | 15.90 | 16.30 | 16.00 | 17.00 | 18,900 | 16.249 | -4.45% |
| 2024-10-28 | 0 | 17.06 | 16.20 | 17.06 | 17.00 | 17.10 | 1,630 | 27,785 | 17.046 | 17.06 | 16.20 | 17.06 | 17.00 | 17.10 | 1,630 | 17.046 | 3.90% |
| 2024-10-25 | 0 | 16.42 | 16.42 | 17.10 | 15.80 | 17.60 | 29,549 | 491,460 | 16.632 | 16.42 | 16.42 | 17.10 | 15.80 | 17.60 | 29,549 | 16.632 | 1.99% |
| 2024-10-24 | 0 | 16.10 | 16.00 | 16.10 | 15.98 | 16.10 | 3,500 | 56,160 | 16.046 | 16.10 | 16.00 | 16.10 | 15.98 | 16.10 | 3,500 | 16.046 | -0.62% |
| 2024-10-23 | 0 | 16.20 | 16.02 | 16.30 | 16.06 | 16.80 | 20,400 | 332,712 | 16.309 | 16.20 | 16.02 | 16.30 | 16.06 | 16.80 | 20,400 | 16.309 | 0.00% |
| 2024-10-22 | 0 | 16.20 | 16.16 | 16.70 | 16.20 | 16.80 | 24,900 | 411,402 | 16.522 | 16.20 | 16.16 | 16.70 | 16.20 | 16.80 | 24,900 | 16.522 | -1.22% |
| 2024-10-21 | 0 | 16.40 | 16.30 | 16.40 | 16.12 | 19.00 | 88,000 | 1,474,424 | 16.755 | 16.40 | 16.30 | 16.40 | 16.12 | 19.00 | 88,000 | 16.755 | -13.68% |
| 2024-10-18 | 0 | 19.00 | 17.82 | 19.00 | 18.98 | 19.24 | 1,900 | 36,322 | 19.117 | 19.00 | 17.82 | 19.00 | 18.98 | 19.24 | 1,900 | 19.117 | 0.11% |
| 2024-10-17 | 0 | 18.98 | 18.00 | 18.98 | 18.50 | 19.00 | 51,600 | 979,030 | 18.973 | 18.98 | 18.00 | 18.98 | 18.50 | 19.00 | 51,600 | 18.973 | 0.53% |
| 2024-10-16 | 0 | 18.88 | 18.22 | 18.88 | 17.80 | 19.80 | 110,100 | 2,166,934 | 19.682 | 18.88 | 18.22 | 18.88 | 17.80 | 19.80 | 110,100 | 19.682 | 0.43% |
| 2024-10-15 | 0 | 18.80 | 18.80 | 19.20 | 18.00 | 19.90 | 14,400 | 272,246 | 18.906 | 18.80 | 18.80 | 19.20 | 18.00 | 19.90 | 14,400 | 18.906 | -6.23% |
| 2024-10-14 | 0 | 20.05 | 19.60 | 20.60 | 19.32 | 23.05 | 62,300 | 1,272,385 | 20.424 | 20.05 | 19.60 | 20.60 | 19.32 | 23.05 | 62,300 | 20.424 | -12.45% |
| 2024-10-10 | 0 | 22.90 | 22.20 | 22.90 | 20.40 | 25.00 | 49,400 | 1,097,690 | 22.220 | 22.90 | 22.20 | 22.90 | 20.40 | 25.00 | 49,400 | 22.220 | 12.25% |
| 2024-10-09 | 0 | 20.40 | 20.15 | 21.65 | 20.10 | 22.00 | 25,100 | 525,155 | 20.923 | 20.40 | 20.15 | 21.65 | 20.10 | 22.00 | 25,100 | 20.923 | -6.42% |
| 2024-10-08 | 0 | 21.80 | 19.70 | 22.80 | 19.58 | 25.50 | 68,600 | 1,505,845 | 21.951 | 21.80 | 19.70 | 22.80 | 19.58 | 25.50 | 68,600 | 21.951 | -13.49% |
| 2024-10-07 | 0 | 25.20 | 24.55 | 25.55 | 21.05 | 25.60 | 28,600 | 710,285 | 24.835 | 25.20 | 24.55 | 25.55 | 21.05 | 25.60 | 28,600 | 24.835 | 5.66% |
| 2024-10-04 | 0 | 23.85 | 23.45 | 23.85 | 21.55 | 25.00 | 30,800 | 734,205 | 23.838 | 23.85 | 23.45 | 23.85 | 21.55 | 25.00 | 30,800 | 23.838 | 10.93% |
| 2024-10-03 | 0 | 21.50 | 21.50 | 22.00 | 21.00 | 23.60 | 36,600 | 801,695 | 21.904 | 21.50 | 21.50 | 22.00 | 21.00 | 23.60 | 36,600 | 21.904 | -9.09% |
| 2024-10-02 | 0 | 23.65 | 23.50 | 24.90 | 23.40 | 26.60 | 62,600 | 1,549,740 | 24.756 | 23.65 | 23.50 | 24.90 | 23.40 | 26.60 | 62,600 | 24.756 | -3.07% |
| 2024-09-30 | 0 | 24.40 | 24.20 | 24.40 | 21.75 | 24.45 | 78,300 | 1,762,755 | 22.513 | 24.40 | 24.20 | 24.40 | 21.75 | 24.45 | 78,300 | 22.513 | 12.18% |
| 2024-09-27 | 0 | 21.75 | 21.10 | 21.75 | 19.62 | 22.00 | 51,100 | 1,062,994 | 20.802 | 21.75 | 21.10 | 21.75 | 19.62 | 22.00 | 51,100 | 20.802 | 6.88% |
| 2024-09-26 | 0 | 20.35 | 19.64 | 20.35 | 18.14 | 21.00 | 37,400 | 709,129 | 18.961 | 20.35 | 19.64 | 20.35 | 18.14 | 21.00 | 37,400 | 18.961 | 5.44% |
| 2024-09-25 | 0 | 19.30 | 19.20 | 19.32 | 19.30 | 20.05 | 13,400 | 261,145 | 19.488 | 19.30 | 19.20 | 19.32 | 19.30 | 20.05 | 13,400 | 19.488 | -4.69% |
| 2024-09-24 | 0 | 20.25 | 20.25 | 20.50 | 19.48 | 20.75 | 14,200 | 288,600 | 20.324 | 20.25 | 20.25 | 20.50 | 19.48 | 20.75 | 14,200 | 20.324 | -1.22% |
| 2024-09-23 | 0 | 20.50 | 19.22 | 19.80 | 19.00 | 20.80 | 2,700 | 54,088 | 20.033 | 20.50 | 19.22 | 19.80 | 19.00 | 20.80 | 2,700 | 20.033 | -1.44% |
| 2024-09-20 | 0 | 20.80 | 19.98 | 20.80 | 19.48 | 21.00 | 11,800 | 236,570 | 20.048 | 20.80 | 19.98 | 20.80 | 19.48 | 21.00 | 11,800 | 20.048 | 6.67% |
| 2024-09-19 | 0 | 19.50 | 19.30 | 19.98 | 19.14 | 19.98 | 2,900 | 57,064 | 19.677 | 19.50 | 19.30 | 19.98 | 19.14 | 19.98 | 2,900 | 19.677 | -2.40% |
| 2024-09-17 | 0 | 19.98 | 19.20 | 19.98 | 19.98 | 20.00 | 500 | 9,994 | 19.988 | 19.98 | 19.20 | 19.98 | 19.98 | 20.00 | 500 | 19.988 | 0.20% |
| 2024-09-16 | 0 | 19.94 | 18.80 | 19.98 | 19.98 | 19.98 | 100 | 1,998 | 19.980 | 19.94 | 18.80 | 19.98 | 19.98 | 19.98 | 100 | 19.980 | 5.84% |
| 2024-09-13 | 0 | 18.84 | 18.70 | 20.00 | 18.70 | 19.02 | 6,400 | 120,970 | 18.902 | 18.84 | 18.70 | 20.00 | 18.70 | 19.02 | 6,400 | 18.902 | -1.36% |
| 2024-09-12 | 0 | 19.10 | 19.10 | 19.50 | 19.10 | 19.96 | 9,600 | 188,852 | 19.672 | 19.10 | 19.10 | 19.50 | 19.10 | 19.96 | 9,600 | 19.672 | -4.31% |
| 2024-09-11 | 0 | 19.96 | 19.60 | 19.98 | 19.96 | 20.10 | 400 | 8,026 | 20.065 | 19.96 | 19.60 | 19.98 | 19.96 | 20.10 | 400 | 20.065 | -0.94% |
| 2024-09-10 | 0 | 20.15 | 19.40 | 20.15 | 18.00 | 20.90 | 13,600 | 255,298 | 18.772 | 20.15 | 19.40 | 20.15 | 18.00 | 20.90 | 13,600 | 18.772 | 0.75% |
| 2024-09-09 | 0 | 20.00 | 20.00 | 20.80 | 20.00 | 21.50 | 11,400 | 230,130 | 20.187 | 20.00 | 20.00 | 20.80 | 20.00 | 21.50 | 11,400 | 20.187 | -8.88% |
| 2024-09-05 | 0 | 21.95 | 20.20 | 21.95 | 21.95 | 22.15 | 7,300 | 160,430 | 21.977 | 21.95 | 20.20 | 21.95 | 21.95 | 22.15 | 7,300 | 21.977 | -0.23% |
| 2024-09-04 | 0 | 22.00 | 22.00 | 23.00 | 21.05 | 24.40 | 12,300 | 266,900 | 21.699 | 22.00 | 22.00 | 23.00 | 21.05 | 24.40 | 12,300 | 21.699 | -4.35% |
| 2024-09-03 | 0 | 23.00 | 22.20 | 23.00 | 22.15 | 23.30 | 15,100 | 342,805 | 22.702 | 23.00 | 22.20 | 23.00 | 22.15 | 23.30 | 15,100 | 22.702 | -1.08% |
| 2024-09-02 | 0 | 23.25 | 22.70 | 23.55 | 22.65 | 24.00 | 13,000 | 307,395 | 23.646 | 23.25 | 22.70 | 23.55 | 22.65 | 24.00 | 13,000 | 23.646 | -2.92% |
| 2024-08-30 | 0 | 23.95 | 23.40 | 23.80 | 23.95 | 24.10 | 2,500 | 60,025 | 24.010 | 23.95 | 23.40 | 23.80 | 23.95 | 24.10 | 2,500 | 24.010 | -0.21% |
| 2024-08-29 | 0 | 24.00 | - | 25.75 | 24.00 | 24.05 | 1,000 | 24,005 | 24.005 | 24.00 | - | 25.75 | 24.00 | 24.05 | 1,000 | 24.005 | -0.21% |
| 2024-08-28 | 0 | 24.05 | 23.40 | 25.45 | 23.40 | 25.10 | 6,100 | 145,350 | 23.828 | 24.05 | 23.40 | 25.45 | 23.40 | 25.10 | 6,100 | 23.828 | -3.80% |
| 2024-08-27 | 0 | 25.00 | 24.00 | 25.00 | 25.00 | 26.05 | 8,300 | 208,685 | 25.143 | 25.00 | 24.00 | 25.00 | 25.00 | 26.05 | 8,300 | 25.143 | -2.34% |
| 2024-08-26 | 0 | 25.60 | 25.60 | 26.00 | 25.55 | 26.45 | 2,700 | 69,980 | 25.919 | 25.60 | 25.60 | 26.00 | 25.55 | 26.45 | 2,700 | 25.919 | -3.40% |
| 2024-08-23 | 0 | 26.50 | 24.25 | 26.50 | 27.00 | 27.00 | 300 | 8,100 | 27.000 | 26.50 | 24.25 | 26.50 | 27.00 | 27.00 | 300 | 27.000 | 2.51% |
| 2024-08-22 | 0 | 25.85 | 25.80 | 27.00 | 25.80 | 27.50 | 10,000 | 258,985 | 25.899 | 25.85 | 25.80 | 27.00 | 25.80 | 27.50 | 10,000 | 25.899 | -3.36% |
| 2024-08-21 | 0 | 26.75 | 26.75 | 27.50 | 24.90 | 27.00 | 13,500 | 352,895 | 26.140 | 26.75 | 26.75 | 27.50 | 24.90 | 27.00 | 13,500 | 26.140 | 7.00% |
| 2024-08-20 | 0 | 25.00 | 25.00 | 25.50 | 25.00 | 25.50 | 800 | 20,250 | 25.313 | 25.00 | 25.00 | 25.50 | 25.00 | 25.50 | 800 | 25.313 | -1.96% |
| 2024-08-19 | 0 | 25.50 | 23.80 | 25.50 | 23.50 | 25.95 | 2,400 | 60,395 | 25.165 | 25.50 | 23.80 | 25.50 | 23.50 | 25.95 | 2,400 | 25.165 | 1.19% |
| 2024-08-16 | 0 | 25.20 | 24.70 | 25.50 | 24.70 | 25.70 | 7,300 | 184,075 | 25.216 | 25.20 | 24.70 | 25.50 | 24.70 | 25.70 | 7,300 | 25.216 | -1.95% |
| 2024-08-15 | 0 | 25.70 | 24.15 | 25.70 | 24.10 | 25.80 | 23,000 | 586,230 | 25.488 | 25.70 | 24.15 | 25.70 | 24.10 | 25.80 | 23,000 | 25.488 | 5.76% |
| 2024-08-14 | 0 | 24.30 | 23.30 | 24.30 | 23.30 | 26.00 | 13,000 | 311,200 | 23.938 | 24.30 | 23.30 | 24.30 | 23.30 | 26.00 | 13,000 | 23.938 | 2.10% |
| 2024-08-13 | 0 | 23.80 | 22.75 | 23.80 | 22.60 | 24.45 | 30,600 | 711,145 | 23.240 | 23.80 | 22.75 | 23.80 | 22.60 | 24.45 | 30,600 | 23.240 | -1.24% |
| 2024-08-12 | 0 | 24.10 | 23.35 | 24.10 | 23.35 | 30.95 | 33,500 | 844,735 | 25.216 | 24.10 | 23.35 | 24.10 | 23.35 | 30.95 | 33,500 | 25.216 | -7.13% |
| 2024-08-09 | 0 | 25.95 | 25.95 | 26.95 | 25.95 | 32.10 | 56,200 | 1,529,240 | 27.211 | 25.95 | 25.95 | 26.95 | 25.95 | 32.10 | 56,200 | 27.211 | -11.13% |
| 2024-08-08 | 0 | 29.20 | 28.05 | 29.40 | 27.60 | 32.65 | 53,400 | 1,548,240 | 28.993 | 29.20 | 28.05 | 29.40 | 27.60 | 32.65 | 53,400 | 28.993 | -3.63% |
| 2024-08-07 | 0 | 30.30 | 29.10 | 30.45 | 29.00 | 32.95 | 37,200 | 1,134,280 | 30.491 | 30.30 | 29.10 | 30.45 | 29.00 | 32.95 | 37,200 | 30.491 | -5.16% |
| 2024-08-06 | 0 | 31.95 | 31.30 | 31.95 | 29.50 | 33.00 | 85,800 | 2,759,775 | 32.165 | 31.95 | 31.30 | 31.95 | 29.50 | 33.00 | 85,800 | 32.165 | 4.58% |
| 2024-08-05 | 0 | 30.55 | 30.55 | 30.60 | 27.60 | 31.15 | 95,900 | 2,891,895 | 30.155 | 30.55 | 30.55 | 30.60 | 27.60 | 31.15 | 95,900 | 30.155 | 1.66% |
| 2024-08-02 | 0 | 30.05 | 29.65 | 30.00 | 28.20 | 32.00 | 144,900 | 4,395,395 | 30.334 | 30.05 | 29.65 | 30.00 | 28.20 | 32.00 | 144,900 | 30.334 | -3.06% |
| 2024-08-01 | 0 | 31.00 | 30.30 | 31.00 | 24.85 | 32.90 | 327,800 | 10,034,755 | 30.612 | 31.00 | 30.30 | 31.00 | 24.85 | 32.90 | 327,800 | 30.612 | 2.65% |
| 2024-07-31 | 0 | 30.20 | 29.85 | 30.20 | 29.00 | 33.00 | 405,500 | 12,844,395 | 31.675 | 30.20 | 29.85 | 30.20 | 29.00 | 33.00 | 405,500 | 31.675 | 7.86% |
| 2024-07-30 | 0 | 28.00 | 26.90 | 28.00 | 19.96 | 29.00 | 365,210 | 8,988,325 | 24.611 | 28.00 | 26.90 | 28.00 | 19.96 | 29.00 | 365,210 | 24.611 | 30.84% |
| 2024-07-29 | 0 | 21.40 | 20.40 | 21.40 | 14.40 | 21.60 | 318,400 | 5,452,276 | 17.124 | 21.40 | 20.40 | 21.40 | 14.40 | 21.60 | 318,400 | 17.124 | 33.92% |
| 2024-07-26 | 0 | 15.98 | 15.00 | 15.98 | 14.48 | 16.36 | 188,000 | 2,891,010 | 15.378 | 15.98 | 15.00 | 15.98 | 14.48 | 16.36 | 188,000 | 15.378 | -0.13% |
| 2024-07-25 | 0 | 16.00 | 15.94 | 16.08 | 15.60 | 17.30 | 39,411 | 644,846 | 16.362 | 16.00 | 15.94 | 16.08 | 15.60 | 17.30 | 39,411 | 16.362 | -7.51% |
| 2024-07-24 | 0 | 17.30 | 17.28 | 17.40 | 17.30 | 18.20 | 14,000 | 248,178 | 17.727 | 17.30 | 17.28 | 17.40 | 17.30 | 18.20 | 14,000 | 17.727 | -3.35% |
| 2024-07-23 | 0 | 17.90 | 17.64 | 17.90 | 17.16 | 18.28 | 27,500 | 495,066 | 18.002 | 17.90 | 17.64 | 17.90 | 17.16 | 18.28 | 27,500 | 18.002 | -0.89% |
| 2024-07-22 | 0 | 18.06 | 18.06 | 18.20 | 17.12 | 18.86 | 62,300 | 1,125,004 | 18.058 | 18.06 | 18.06 | 18.20 | 17.12 | 18.86 | 62,300 | 18.058 | 0.33% |
| 2024-07-19 | 0 | 18.00 | 18.00 | 18.50 | 17.80 | 25.50 | 458,200 | 9,025,962 | 19.699 | 18.00 | 18.00 | 18.50 | 17.80 | 25.50 | 458,200 | 19.699 | -28.00% |
| 2024-07-18 | 0 | 25.00 | 24.90 | 25.00 | 23.80 | 28.95 | 137,900 | 3,472,870 | 25.184 | 25.00 | 24.90 | 25.00 | 23.80 | 28.95 | 137,900 | 25.184 | -10.07% |
| 2024-07-17 | 0 | 27.80 | 27.80 | 28.35 | 27.50 | 34.75 | 171,000 | 5,172,730 | 30.250 | 27.80 | 27.80 | 28.35 | 27.50 | 34.75 | 171,000 | 30.250 | -20.00% |
| 2024-07-16 | 0 | 34.75 | 34.35 | 35.00 | 33.95 | 35.50 | 121,400 | 4,250,030 | 35.008 | 34.75 | 34.35 | 35.00 | 33.95 | 35.50 | 121,400 | 35.008 | 0.72% |
| 2024-07-15 | 0 | 34.50 | 34.50 | 34.65 | 32.75 | 35.00 | 142,800 | 4,909,380 | 34.379 | 34.50 | 34.50 | 34.65 | 32.75 | 35.00 | 142,800 | 34.379 | 0.73% |
| 2024-07-12 | 0 | 34.25 | 34.15 | 34.30 | 33.50 | 36.45 | 214,400 | 7,344,520 | 34.256 | 34.25 | 34.15 | 34.30 | 33.50 | 36.45 | 214,400 | 34.256 | -3.52% |
| 2024-07-11 | 0 | 35.50 | 35.50 | 35.70 | 32.50 | 40.05 | 750,400 | 26,936,070 | 35.896 | 35.50 | 35.50 | 35.70 | 32.50 | 40.05 | 750,400 | 35.896 | 4.72% |
| 2024-07-10 | 0 | 33.90 | 33.10 | 33.90 | 30.00 | 35.20 | 2,374,300 | 80,993,130 | 34.112 | 33.90 | 33.10 | 33.90 | 30.00 | 35.20 | 2,374,300 | 34.112 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy