Bosera China Reform Hong Kong Central-SOEs High Dividend Yield Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83437 | 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 | 8.920 | 8.880 | - | - | - | 0 | 0 | - | 8.920 | 8.880 | - | - | - | 0 | - | -0.28% |
| 2025-12-30 | 0 | 8.945 | 8.880 | - | - | - | 0 | 0 | - | 8.945 | 8.880 | - | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 8.945 | 8.880 | - | - | - | 0 | 0 | - | 8.945 | 8.880 | - | - | - | 0 | - | -0.06% |
| 2025-12-24 | 0 | 8.950 | 8.935 | - | 8.950 | 8.950 | 3,000 | 26,850 | 8.9500 | 8.950 | 8.935 | - | 8.950 | 8.950 | 3,000 | 8.9500 | -0.28% |
| 2025-12-23 | 0 | 8.975 | 8.960 | - | 8.985 | 8.990 | 10,400 | 93,495 | 8.9899 | 8.975 | 8.960 | - | 8.985 | 8.990 | 10,400 | 8.9899 | 0.34% |
| 2025-12-22 | 0 | 8.945 | 8.860 | - | - | - | 0 | 0 | - | 8.945 | 8.860 | - | - | - | 0 | - | 0.17% |
| 2025-12-19 | 0 | 8.930 | 8.900 | - | 8.930 | 8.930 | 3,000 | 26,790 | 8.9300 | 8.930 | 8.900 | - | 8.930 | 8.930 | 3,000 | 8.9300 | 0.34% |
| 2025-12-18 | 0 | 8.900 | 8.900 | - | 8.900 | 8.920 | 3,400 | 30,280 | 8.9059 | 8.900 | 8.900 | - | 8.900 | 8.920 | 3,400 | 8.9059 | 0.74% |
| 2025-12-17 | 0 | 8.835 | 8.710 | - | - | - | 0 | 0 | - | 8.835 | 8.710 | - | - | - | 0 | - | 0.06% |
| 2025-12-16 | 0 | 8.830 | 8.815 | - | 8.830 | 8.935 | 17,000 | 150,847 | 8.8734 | 8.830 | 8.815 | - | 8.830 | 8.935 | 17,000 | 8.8734 | -1.83% |
| 2025-12-15 | 0 | 8.995 | 8.935 | - | 8.995 | 8.995 | 5,000 | 44,975 | 8.9950 | 8.995 | 8.935 | - | 8.995 | 8.995 | 5,000 | 8.9950 | -0.17% |
| 2025-12-12 | 0 | 9.010 | 8.960 | 9.320 | 9.000 | 9.010 | 31,500 | 283,700 | 9.0063 | 9.010 | 8.960 | 9.320 | 9.000 | 9.010 | 31,500 | 9.0063 | 0.11% |
| 2025-12-11 | 0 | 9.000 | 8.985 | 9.320 | 9.000 | 9.015 | 3,200 | 28,803 | 9.0009 | 9.000 | 8.985 | 9.320 | 9.000 | 9.015 | 3,200 | 9.0009 | 0.33% |
| 2025-12-10 | 0 | 8.970 | 8.970 | 9.320 | 8.965 | 9.100 | 15,700 | 142,128 | 9.0527 | 8.970 | 8.970 | 9.320 | 8.965 | 9.100 | 15,700 | 9.0527 | -1.43% |
| 2025-12-09 | 0 | 9.100 | - | 9.320 | 9.100 | 9.245 | 6,700 | 61,198 | 9.1340 | 9.100 | - | 9.320 | 9.100 | 9.245 | 6,700 | 9.1340 | -1.83% |
| 2025-12-08 | 0 | 9.270 | 9.230 | - | 9.275 | 9.275 | 1,200 | 11,130 | 9.2750 | 9.270 | 9.230 | - | 9.275 | 9.275 | 1,200 | 9.2750 | -1.23% |
| 2025-12-05 | 0 | 9.385 | 9.275 | 9.420 | 9.385 | 9.385 | 500 | 4,692 | 9.3840 | 9.385 | 9.275 | 9.420 | 9.385 | 9.385 | 500 | 9.3840 | 0.43% |
| 2025-12-04 | 0 | 9.345 | 9.275 | 9.420 | - | - | 0 | 0 | - | 9.345 | 9.275 | 9.420 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 9.345 | 9.345 | 9.420 | 9.345 | 9.345 | 2,000 | 18,690 | 9.3450 | 9.345 | 9.345 | 9.420 | 9.345 | 9.345 | 2,000 | 9.3450 | -0.32% |
| 2025-12-02 | 0 | 9.375 | 9.260 | 9.420 | 9.320 | 9.320 | 100 | 932 | 9.3200 | 9.375 | 9.260 | 9.420 | 9.320 | 9.320 | 100 | 9.3200 | 1.08% |
| 2025-12-01 | 0 | 9.275 | 9.220 | 9.320 | 9.250 | 9.250 | 10,000 | 92,500 | 9.2500 | 9.275 | 9.220 | 9.320 | 9.250 | 9.250 | 10,000 | 9.2500 | 0.60% |
| 2025-11-28 | 0 | 9.220 | 9.205 | - | 9.220 | 9.220 | 1,000 | 9,220 | 9.2200 | 9.220 | 9.205 | - | 9.220 | 9.220 | 1,000 | 9.2200 | -0.86% |
| 2025-11-27 | 0 | 9.300 | 9.020 | - | 9.300 | 9.325 | 1,400 | 13,030 | 9.3071 | 9.300 | 9.020 | - | 9.300 | 9.325 | 1,400 | 9.3071 | 0.59% |
| 2025-11-26 | 0 | 9.245 | 9.020 | - | - | - | 0 | 0 | - | 9.245 | 9.020 | - | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 9.245 | 9.150 | - | - | - | 0 | 0 | - | 9.245 | 9.150 | - | - | - | 0 | - | 0.22% |
| 2025-11-24 | 0 | 9.225 | 9.180 | - | - | - | 0 | 0 | - | 9.225 | 9.180 | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 9.225 | 9.020 | - | 9.250 | 9.360 | 29,700 | 276,560 | 9.3118 | 9.225 | 9.020 | - | 9.250 | 9.360 | 29,700 | 9.3118 | -2.12% |
| 2025-11-20 | 0 | 9.425 | 9.360 | 9.990 | - | - | 0 | 0 | - | 9.425 | 9.360 | 9.990 | - | - | 0 | - | -0.16% |
| 2025-11-19 | 0 | 9.440 | 9.300 | 9.990 | 9.455 | 9.455 | 8,100 | 76,585 | 9.4549 | 9.440 | 9.300 | 9.990 | 9.455 | 9.455 | 8,100 | 9.4549 | 0.85% |
| 2025-11-18 | 0 | 9.360 | 9.020 | 9.990 | - | - | 0 | 0 | - | 9.360 | 9.020 | 9.990 | - | - | 0 | - | -1.53% |
| 2025-11-17 | 0 | 9.505 | 9.370 | 9.510 | - | - | 0 | 0 | - | 9.505 | 9.370 | 9.510 | - | - | 0 | - | -0.16% |
| 2025-11-14 | 0 | 9.520 | 9.020 | - | 9.520 | 9.520 | 100 | 952 | 9.5200 | 9.520 | 9.020 | - | 9.520 | 9.520 | 100 | 9.5200 | -0.99% |
| 2025-11-13 | 0 | 9.615 | 9.600 | - | 9.600 | 9.625 | 30,000 | 288,475 | 9.6158 | 9.615 | 9.600 | - | 9.600 | 9.625 | 30,000 | 9.6158 | -0.98% |
| 2025-11-12 | 0 | 9.710 | 9.300 | - | 9.710 | 9.710 | 7,700 | 74,767 | 9.7100 | 9.710 | 9.300 | - | 9.710 | 9.710 | 7,700 | 9.7100 | 1.52% |
| 2025-11-11 | 0 | 9.565 | 9.300 | - | 9.560 | 9.560 | 1,600 | 15,296 | 9.5600 | 9.565 | 9.300 | - | 9.560 | 9.560 | 1,600 | 9.5600 | 0.05% |
| 2025-11-10 | 0 | 9.560 | 9.300 | - | 9.500 | 9.500 | 6,000 | 57,000 | 9.5000 | 9.560 | 9.300 | - | 9.500 | 9.500 | 6,000 | 9.5000 | 1.65% |
| 2025-11-07 | 0 | 9.405 | 9.405 | 9.550 | - | - | 0 | 0 | - | 9.405 | 9.405 | 9.550 | - | - | 0 | - | 0.16% |
| 2025-11-06 | 0 | 9.390 | 9.250 | 9.400 | 9.390 | 9.390 | 3,000 | 28,170 | 9.3900 | 9.390 | 9.250 | 9.400 | 9.390 | 9.390 | 3,000 | 9.3900 | 1.57% |
| 2025-11-05 | 0 | 9.245 | 9.100 | 9.400 | 9.245 | 9.245 | 11,000 | 101,695 | 9.2450 | 9.245 | 9.100 | 9.400 | 9.245 | 9.245 | 11,000 | 9.2450 | -0.05% |
| 2025-11-04 | 0 | 9.250 | 8.900 | 9.700 | 9.265 | 9.265 | 2,100 | 19,456 | 9.2648 | 9.250 | 8.900 | 9.700 | 9.265 | 9.265 | 2,100 | 9.2648 | 0.54% |
| 2025-11-03 | 0 | 9.200 | 8.900 | - | 9.200 | 9.200 | 10,100 | 92,920 | 9.2000 | 9.200 | 8.900 | - | 9.200 | 9.200 | 10,100 | 9.2000 | 1.43% |
| 2025-10-31 | 0 | 9.070 | 8.985 | 9.180 | 9.070 | 9.120 | 33,700 | 306,532 | 9.0959 | 9.070 | 8.985 | 9.180 | 9.070 | 9.120 | 33,700 | 9.0959 | -0.71% |
| 2025-10-30 | 0 | 9.135 | - | 9.350 | 9.135 | 9.135 | 1,000 | 9,135 | 9.1350 | 9.135 | - | 9.350 | 9.135 | 9.135 | 1,000 | 9.1350 | 0.22% |
| 2025-10-28 | 0 | 9.115 | - | 9.350 | 9.115 | 9.140 | 11,100 | 101,204 | 9.1175 | 9.115 | - | 9.350 | 9.115 | 9.140 | 11,100 | 9.1175 | -0.27% |
| 2025-10-27 | 0 | 9.140 | 9.140 | - | - | - | 0 | 0 | - | 9.140 | 9.140 | - | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 9.140 | - | 9.500 | 9.145 | 9.145 | 3,100 | 28,349 | 9.1448 | 9.140 | - | 9.500 | 9.145 | 9.145 | 3,100 | 9.1448 | 0.94% |
| 2025-10-23 | 0 | 9.055 | 9.050 | 9.500 | - | - | 0 | 0 | - | 9.055 | 9.050 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 9.055 | - | 9.500 | - | - | 0 | 0 | - | 9.055 | - | 9.500 | - | - | 0 | - | -0.06% |
| 2025-10-21 | 0 | 9.060 | - | - | 9.000 | 9.080 | 24,500 | 222,205 | 9.0696 | 9.060 | - | - | 9.000 | 9.080 | 24,500 | 9.0696 | 1.12% |
| 2025-10-20 | 0 | 8.960 | 8.960 | - | - | - | 0 | 0 | - | 8.960 | 8.960 | - | - | - | 0 | - | 0.90% |
| 2025-10-17 | 0 | 8.880 | 8.855 | - | 8.880 | 8.935 | 12,600 | 112,311 | 8.9136 | 8.880 | 8.855 | - | 8.880 | 8.935 | 12,600 | 8.9136 | -1.00% |
| 2025-10-16 | 0 | 8.970 | - | - | 8.945 | 8.970 | 9,600 | 85,887 | 8.9466 | 8.970 | - | - | 8.945 | 8.970 | 9,600 | 8.9466 | 1.93% |
| 2025-10-15 | 0 | 8.800 | - | - | 8.755 | 8.825 | 9,800 | 85,905 | 8.7658 | 8.800 | - | - | 8.755 | 8.825 | 9,800 | 8.7658 | -0.11% |
| 2025-10-14 | 0 | 8.810 | 8.740 | - | 8.810 | 8.870 | 8,000 | 70,541 | 8.8176 | 8.810 | 8.740 | - | 8.810 | 8.870 | 8,000 | 8.8176 | 0.57% |
| 2025-10-13 | 0 | 8.760 | 8.615 | - | 8.615 | 8.615 | 17,500 | 150,762 | 8.6150 | 8.760 | 8.615 | - | 8.615 | 8.615 | 17,500 | 8.6150 | -0.34% |
| 2025-10-10 | 0 | 8.790 | - | - | 8.790 | 8.800 | 44,900 | 394,716 | 8.7910 | 8.790 | - | - | 8.790 | 8.800 | 44,900 | 8.7910 | 0.86% |
| 2025-10-09 | 0 | 8.715 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 1.28% |
| 2025-10-08 | 0 | 8.605 | 8.565 | - | 8.560 | 8.605 | 22,200 | 190,850 | 8.5968 | 8.605 | 8.565 | - | 8.560 | 8.605 | 22,200 | 8.5968 | -0.41% |
| 2025-10-06 | 0 | 8.640 | 8.600 | - | 8.640 | 8.640 | 500 | 4,320 | 8.6400 | 8.640 | 8.600 | - | 8.640 | 8.640 | 500 | 8.6400 | -0.40% |
| 2025-10-03 | 0 | 8.675 | 8.650 | - | 8.675 | 8.675 | 1,000 | 8,675 | 8.6750 | 8.675 | 8.650 | - | 8.675 | 8.675 | 1,000 | 8.6750 | 0.12% |
| 2025-10-02 | 0 | 8.665 | 8.665 | - | - | - | 0 | 0 | - | 8.665 | 8.665 | - | - | - | 0 | - | 0.70% |
| 2025-09-30 | 0 | 8.605 | 8.600 | - | 8.600 | 8.620 | 23,000 | 198,200 | 8.6174 | 8.605 | 8.600 | - | 8.600 | 8.620 | 23,000 | 8.6174 | -0.62% |
| 2025-09-29 | 0 | 8.659 | 8.620 | 8.880 | - | - | 0 | 0 | - | 8.659 | 8.620 | 8.880 | - | - | 0 | - | -0.00% |
| 2025-09-26 | 0 | 8.980 | 8.950 | - | 8.980 | 8.980 | 21,000 | 188,580 | 8.9800 | 8.659 | 8.630 | - | 8.659 | 8.659 | 21,778 | 8.6591 | 0.34% |
| 2025-09-25 | 0 | 8.950 | 8.910 | - | 8.950 | 8.960 | 54,700 | 489,981 | 8.9576 | 8.630 | 8.592 | - | 8.630 | 8.640 | 56,727 | 8.6375 | -0.33% |
| 2025-09-24 | 0 | 8.980 | 8.980 | - | - | - | 0 | 0 | - | 8.659 | 8.659 | - | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 8.980 | 8.980 | - | 8.970 | 9.040 | 23,600 | 211,934 | 8.9803 | 8.659 | 8.659 | - | 8.649 | 8.717 | 24,475 | 8.6593 | -0.77% |
| 2025-09-22 | 0 | 9.050 | 9.040 | - | 9.050 | 9.150 | 36,400 | 330,332 | 9.0751 | 8.727 | 8.717 | - | 8.727 | 8.823 | 37,749 | 8.7508 | -1.31% |
| 2025-09-19 | 0 | 9.170 | 9.160 | - | - | - | 0 | 0 | - | 8.842 | 8.833 | - | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 9.170 | 8.980 | - | 9.185 | 9.185 | 15,000 | 137,775 | 9.1850 | 8.842 | 8.659 | - | 8.857 | 8.857 | 15,556 | 8.8568 | -0.92% |
| 2025-09-17 | 0 | 9.255 | 9.225 | - | - | - | 0 | 0 | - | 8.924 | 8.895 | - | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 9.255 | 9.210 | - | - | - | 0 | 0 | - | 8.924 | 8.881 | - | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 9.255 | 9.210 | - | - | - | 0 | 0 | - | 8.924 | 8.881 | - | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 9.255 | 9.235 | - | 9.255 | 9.280 | 80,600 | 746,718 | 9.2645 | 8.924 | 8.905 | - | 8.924 | 8.948 | 83,587 | 8.9334 | -0.27% |
| 2025-09-11 | 0 | 9.280 | 9.235 | - | 9.235 | 9.235 | 5,000 | 46,175 | 9.2350 | 8.948 | 8.905 | - | 8.905 | 8.905 | 5,185 | 8.9050 | 0.49% |
| 2025-09-10 | 0 | 9.235 | 9.235 | - | - | - | 0 | 0 | - | 8.905 | 8.905 | - | - | - | 0 | - | 0.76% |
| 2025-09-09 | 0 | 9.165 | 9.165 | - | - | - | 0 | 0 | - | 8.837 | 8.837 | - | - | - | 0 | - | 0.16% |
| 2025-09-08 | 0 | 9.150 | 9.150 | - | - | - | 0 | 0 | - | 8.823 | 8.823 | - | - | - | 0 | - | 0.94% |
| 2025-09-05 | 0 | 9.065 | 9.060 | - | - | - | 0 | 0 | - | 8.741 | 8.736 | - | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 9.065 | 8.980 | - | 9.065 | 9.100 | 38,700 | 351,500 | 9.0827 | 8.741 | 8.659 | - | 8.741 | 8.775 | 40,134 | 8.7581 | -0.38% |
| 2025-09-03 | 0 | 9.100 | 9.100 | - | 9.100 | 9.100 | 15,000 | 136,500 | 9.1000 | 8.775 | 8.775 | - | 8.775 | 8.775 | 15,556 | 8.7748 | 0.00% |
| 2025-09-02 | 0 | 9.100 | 9.080 | - | 9.100 | 9.160 | 29,500 | 269,650 | 9.1407 | 8.775 | 8.756 | - | 8.775 | 8.833 | 30,593 | 8.8140 | -0.44% |
| 2025-09-01 | 0 | 9.140 | 9.140 | - | 9.140 | 9.170 | 6,400 | 58,526 | 9.1447 | 8.813 | 8.813 | - | 8.813 | 8.842 | 6,637 | 8.8179 | 0.00% |
| 2025-08-29 | 0 | 9.140 | 9.120 | - | 9.140 | 9.160 | 26,300 | 240,688 | 9.1516 | 8.813 | 8.794 | - | 8.813 | 8.833 | 27,275 | 8.8246 | 0.00% |
| 2025-08-28 | 0 | 9.140 | 9.140 | - | 9.140 | 9.155 | 10,000 | 91,415 | 9.1415 | 8.813 | 8.813 | - | 8.813 | 8.828 | 10,371 | 8.8148 | -0.44% |
| 2025-08-27 | 0 | 9.180 | 9.155 | - | 9.190 | 9.275 | 37,800 | 348,181 | 9.2111 | 8.852 | 8.828 | - | 8.862 | 8.944 | 39,201 | 8.8820 | -0.97% |
| 2025-08-26 | 0 | 9.270 | 9.210 | - | - | - | 0 | 0 | - | 8.939 | 8.881 | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 9.270 | 9.190 | - | - | - | 0 | 0 | - | 8.939 | 8.862 | - | - | - | 0 | - | 0.22% |
| 2025-08-22 | 0 | 9.250 | 9.190 | - | 9.250 | 9.255 | 15,000 | 138,800 | 9.2533 | 8.919 | 8.862 | - | 8.919 | 8.924 | 15,556 | 8.9227 | -0.48% |
| 2025-08-21 | 0 | 9.295 | 9.280 | - | - | - | 0 | 0 | - | 8.963 | 8.948 | - | - | - | 0 | - | 0.27% |
| 2025-08-20 | 0 | 9.270 | 9.190 | - | 9.270 | 9.270 | 3,000 | 27,810 | 9.2700 | 8.939 | 8.862 | - | 8.939 | 8.939 | 3,111 | 8.9387 | -0.32% |
| 2025-08-19 | 0 | 9.300 | 9.155 | - | 9.300 | 9.320 | 8,300 | 77,290 | 9.3120 | 8.968 | 8.828 | - | 8.968 | 8.987 | 8,608 | 8.9793 | -0.27% |
| 2025-08-18 | 0 | 9.325 | 9.310 | - | 9.330 | 9.350 | 13,000 | 121,450 | 9.3423 | 8.992 | 8.977 | - | 8.997 | 9.016 | 13,482 | 9.0085 | -0.90% |
| 2025-08-15 | 0 | 9.410 | 9.300 | - | 9.410 | 9.410 | 50,900 | 478,969 | 9.4100 | 9.074 | 8.968 | - | 9.074 | 9.074 | 52,786 | 9.0737 | 0.21% |
| 2025-08-14 | 0 | 9.390 | 9.300 | - | 9.390 | 9.420 | 4,500 | 42,350 | 9.4111 | 9.054 | 8.968 | - | 9.054 | 9.083 | 4,667 | 9.0748 | -0.05% |
| 2025-08-13 | 0 | 9.395 | 9.155 | - | - | - | 0 | 0 | - | 9.059 | 8.828 | - | - | - | 0 | - | 0.27% |
| 2025-08-12 | 0 | 9.370 | 9.325 | - | - | - | 0 | 0 | - | 9.035 | 8.992 | - | - | - | 0 | - | 0.81% |
| 2025-08-11 | 0 | 9.295 | 9.155 | - | 9.305 | 9.305 | 3,300 | 30,706 | 9.3048 | 8.963 | 8.828 | - | 8.972 | 8.972 | 3,422 | 8.9723 | 1.09% |
| 2025-08-08 | 0 | 9.195 | 9.155 | - | - | - | 0 | 0 | - | 8.866 | 8.828 | - | - | - | 0 | - | 0.44% |
| 2025-08-07 | 0 | 9.155 | 9.140 | - | 9.140 | 9.140 | 2,000 | 18,280 | 9.1400 | 8.828 | 8.813 | - | 8.813 | 8.813 | 2,074 | 8.8134 | 0.44% |
| 2025-08-06 | 0 | 9.115 | 8.880 | - | - | - | 0 | 0 | - | 8.789 | 8.563 | - | - | - | 0 | - | 0.94% |
| 2025-08-05 | 0 | 9.030 | 9.030 | - | - | - | 0 | 0 | - | 8.707 | 8.707 | - | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 9.030 | 8.000 | - | 9.010 | 9.030 | 3,400 | 30,684 | 9.0247 | 8.707 | 7.714 | - | 8.688 | 8.707 | 3,526 | 8.7022 | -0.66% |
| 2025-08-01 | 0 | 9.090 | 9.000 | - | 9.090 | 9.090 | 12,000 | 109,080 | 9.0900 | 8.765 | 8.678 | - | 8.765 | 8.765 | 12,445 | 8.7652 | -1.09% |
| 2025-07-31 | 0 | 9.190 | 9.090 | - | 9.190 | 9.225 | 14,500 | 133,460 | 9.2041 | 8.862 | 8.765 | - | 8.862 | 8.895 | 15,037 | 8.8752 | -1.02% |
| 2025-07-30 | 0 | 9.285 | 9.190 | - | 9.285 | 9.330 | 13,200 | 122,821 | 9.3046 | 8.953 | 8.862 | - | 8.953 | 8.997 | 13,689 | 8.9721 | 0.92% |
| 2025-07-29 | 0 | 9.200 | 9.200 | - | 9.190 | 9.190 | 2,500 | 22,975 | 9.1900 | 8.871 | 8.871 | - | 8.862 | 8.862 | 2,593 | 8.8616 | -0.33% |
| 2025-07-28 | 0 | 9.230 | 9.165 | - | - | - | 0 | 0 | - | 8.900 | 8.837 | - | - | - | 0 | - | -0.22% |
| 2025-07-25 | 0 | 9.250 | 9.250 | 9.260 | 9.250 | 9.250 | 3,000 | 27,750 | 9.2500 | 8.919 | 8.919 | 8.929 | 8.919 | 8.919 | 3,111 | 8.9195 | 0.54% |
| 2025-07-24 | 0 | 9.200 | 9.200 | - | - | - | 0 | 0 | - | 8.871 | 8.871 | - | - | - | 0 | - | 0.05% |
| 2025-07-23 | 0 | 9.195 | 9.195 | - | 9.195 | 9.195 | 30,000 | 275,850 | 9.1950 | 8.866 | 8.866 | - | 8.866 | 8.866 | 31,112 | 8.8664 | 0.11% |
| 2025-07-22 | 0 | 9.185 | 9.010 | - | 9.010 | 9.190 | 135,500 | 1,243,965 | 9.1806 | 8.857 | 8.688 | - | 8.688 | 8.862 | 140,522 | 8.8525 | 2.17% |
| 2025-07-21 | 0 | 8.990 | 8.955 | - | - | - | 0 | 0 | - | 8.669 | 8.635 | - | - | - | 0 | - | 1.87% |
| 2025-07-18 | 0 | 8.825 | 8.810 | - | - | - | 0 | 0 | - | 8.510 | 8.495 | - | - | - | 0 | - | 0.28% |
| 2025-07-17 | 0 | 8.800 | 8.500 | - | 8.800 | 8.840 | 247,500 | 2,178,750 | 8.8030 | 8.486 | 8.196 | - | 8.486 | 8.524 | 256,672 | 8.4885 | -0.68% |
| 2025-07-16 | 0 | 8.860 | 8.500 | - | 8.830 | 8.875 | 15,600 | 138,249 | 8.8621 | 8.543 | 8.196 | - | 8.514 | 8.558 | 16,178 | 8.5454 | 0.57% |
| 2025-07-15 | 0 | 8.810 | 8.800 | - | 8.780 | 8.780 | 10,000 | 87,800 | 8.7800 | 8.495 | 8.486 | - | 8.466 | 8.466 | 10,371 | 8.4662 | -0.28% |
| 2025-07-14 | 0 | 8.835 | 8.835 | - | 8.830 | 8.830 | 3,000 | 26,490 | 8.8300 | 8.519 | 8.519 | - | 8.514 | 8.514 | 3,111 | 8.5145 | 1.09% |
| 2025-07-11 | 0 | 8.740 | 8.700 | - | 8.750 | 8.750 | 5,000 | 43,750 | 8.7500 | 8.428 | 8.389 | - | 8.437 | 8.437 | 5,185 | 8.4373 | 0.87% |
| 2025-07-10 | 0 | 8.665 | 8.630 | - | 8.665 | 8.665 | 4,000 | 34,660 | 8.6650 | 8.355 | 8.322 | - | 8.355 | 8.355 | 4,148 | 8.3554 | 0.87% |
| 2025-07-09 | 0 | 8.590 | 8.590 | - | - | - | 0 | 0 | - | 8.283 | 8.283 | - | - | - | 0 | - | 0.41% |
| 2025-07-08 | 0 | 8.555 | 8.550 | - | 8.555 | 8.555 | 10,000 | 85,550 | 8.5550 | 8.249 | 8.244 | - | 8.249 | 8.249 | 10,371 | 8.2493 | 0.06% |
| 2025-07-07 | 0 | 8.550 | 8.530 | - | 8.550 | 8.560 | 37,000 | 316,450 | 8.5527 | 8.244 | 8.225 | - | 8.244 | 8.254 | 38,371 | 8.2471 | -0.35% |
| 2025-07-04 | 0 | 8.580 | 8.560 | - | - | - | 0 | 0 | - | 8.273 | 8.254 | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 8.580 | 8.560 | - | 8.580 | 8.580 | 11,000 | 94,380 | 8.5800 | 8.273 | 8.254 | - | 8.273 | 8.273 | 11,408 | 8.2734 | 0.18% |
| 2025-07-02 | 0 | 8.565 | 8.520 | - | - | - | 0 | 0 | - | 8.259 | 8.216 | - | - | - | 0 | - | 0.82% |
| 2025-06-30 | 0 | 8.495 | 8.420 | - | - | - | 0 | 0 | - | 8.191 | 8.119 | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 8.495 | 8.480 | - | 8.495 | 8.495 | 5,000 | 42,475 | 8.4950 | 8.191 | 8.177 | - | 8.191 | 8.191 | 5,185 | 8.1914 | -0.47% |
| 2025-06-26 | 0 | 8.535 | 8.500 | - | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 8.230 | 8.196 | - | 8.244 | 8.244 | 4,148 | 8.2445 | 0.06% |
| 2025-06-25 | 0 | 8.530 | 8.530 | - | 8.525 | 8.565 | 33,000 | 281,755 | 8.5380 | 8.225 | 8.225 | - | 8.220 | 8.259 | 34,223 | 8.2329 | -0.64% |
| 2025-06-24 | 0 | 8.585 | 8.540 | 8.635 | 8.585 | 8.595 | 7,000 | 60,145 | 8.5921 | 8.278 | 8.235 | 8.326 | 8.278 | 8.288 | 7,259 | 8.2851 | 0.29% |
| 2025-06-23 | 0 | 8.560 | 8.560 | - | 8.555 | 8.555 | 6,000 | 51,330 | 8.5550 | 8.254 | 8.254 | - | 8.249 | 8.249 | 6,222 | 8.2493 | 0.12% |
| 2025-06-20 | 0 | 8.550 | 8.500 | - | 8.575 | 8.600 | 6,000 | 51,575 | 8.5958 | 8.244 | 8.196 | - | 8.269 | 8.293 | 6,222 | 8.2887 | 0.59% |
| 2025-06-19 | 0 | 8.500 | 8.500 | - | 8.500 | 8.565 | 60,000 | 512,725 | 8.5454 | 8.196 | 8.196 | - | 8.196 | 8.259 | 62,224 | 8.2400 | -2.30% |
| 2025-06-18 | 0 | 8.700 | 8.655 | 8.700 | - | - | 0 | 0 | - | 8.389 | 8.346 | 8.389 | - | - | 0 | - | -0.63% |
| 2025-06-17 | 0 | 8.755 | 8.720 | - | - | - | 0 | 0 | - | 8.442 | 8.408 | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 8.755 | 8.705 | - | 8.755 | 8.755 | 12,900 | 112,939 | 8.7550 | 8.442 | 8.394 | - | 8.442 | 8.442 | 13,378 | 8.4421 | -0.06% |
| 2025-06-13 | 0 | 8.760 | 8.710 | 8.775 | 8.760 | 8.760 | 1,500 | 13,140 | 8.7600 | 8.447 | 8.399 | 8.461 | 8.447 | 8.447 | 1,556 | 8.4470 | 1.15% |
| 2025-06-12 | 0 | 8.660 | 8.640 | - | 8.640 | 8.660 | 31,000 | 268,140 | 8.6497 | 8.351 | 8.331 | - | 8.331 | 8.351 | 32,149 | 8.3406 | -0.35% |
| 2025-06-11 | 0 | 8.690 | 8.650 | 8.690 | 8.690 | 8.690 | 100 | 869 | 8.6900 | 8.379 | 8.341 | 8.379 | 8.379 | 8.379 | 104 | 8.3795 | 0.93% |
| 2025-06-10 | 0 | 8.610 | 8.530 | 8.630 | 8.565 | 8.610 | 10,400 | 89,094 | 8.5667 | 8.302 | 8.225 | 8.322 | 8.259 | 8.302 | 10,785 | 8.2606 | 1.29% |
| 2025-06-09 | 0 | 8.500 | 8.470 | - | 8.455 | 8.500 | 20,100 | 170,396 | 8.4774 | 8.196 | 8.167 | - | 8.153 | 8.196 | 20,845 | 8.1745 | 0.06% |
| 2025-06-06 | 0 | 8.495 | - | - | 8.475 | 8.495 | 9,500 | 80,672 | 8.4918 | 8.191 | - | - | 8.172 | 8.191 | 9,852 | 8.1883 | 1.19% |
| 2025-06-05 | 0 | 8.395 | - | - | 8.395 | 8.400 | 23,000 | 193,150 | 8.3978 | 8.095 | - | - | 8.095 | 8.100 | 23,852 | 8.0977 | -0.06% |
| 2025-06-04 | 0 | 8.400 | 8.400 | - | - | - | 0 | 0 | - | 8.100 | 8.100 | - | - | - | 0 | - | 0.06% |
| 2025-06-03 | 0 | 8.395 | 8.300 | - | 8.395 | 8.395 | 50,000 | 419,750 | 8.3950 | 8.095 | 8.003 | - | 8.095 | 8.095 | 51,853 | 8.0950 | 1.39% |
| 2025-06-02 | 0 | 8.280 | 8.200 | 8.400 | 8.200 | 8.225 | 10,200 | 83,645 | 8.2005 | 7.984 | 7.907 | 8.100 | 7.907 | 7.931 | 10,578 | 7.9074 | -1.49% |
| 2025-05-30 | 0 | 8.405 | 8.350 | 8.410 | 8.405 | 8.405 | 3,000 | 25,215 | 8.4050 | 8.105 | 8.052 | 8.109 | 8.105 | 8.105 | 3,111 | 8.1046 | -0.53% |
| 2025-05-29 | 0 | 8.450 | - | - | 8.450 | 8.450 | 20,000 | 169,000 | 8.4500 | 8.148 | - | - | 8.148 | 8.148 | 20,741 | 8.1480 | 0.30% |
| 2025-05-28 | 0 | 8.425 | 8.425 | 8.450 | 8.425 | 8.425 | 2,500 | 21,062 | 8.4248 | 8.124 | 8.124 | 8.148 | 8.124 | 8.124 | 2,593 | 8.1237 | 0.60% |
| 2025-05-27 | 0 | 8.375 | - | - | - | - | 0 | 0 | - | 8.076 | - | - | - | - | 0 | - | 0.60% |
| 2025-05-26 | 0 | 8.325 | - | - | 8.325 | 8.360 | 15,500 | 129,342 | 8.3446 | 8.028 | - | - | 8.028 | 8.061 | 16,074 | 8.0464 | 0.06% |
| 2025-05-23 | 0 | 8.320 | 8.285 | 8.345 | - | - | 0 | 0 | - | 8.023 | 7.989 | 8.047 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 8.023 | - | - | - | - | 0 | - | -0.36% |
| 2025-05-21 | 0 | 8.350 | 8.350 | - | - | - | 0 | 0 | - | 8.052 | 8.052 | - | - | - | 0 | - | 1.03% |
| 2025-05-20 | 0 | 8.265 | 8.260 | - | - | - | 0 | 0 | - | 7.970 | 7.965 | - | - | - | 0 | - | 0.98% |
| 2025-05-19 | 0 | 8.185 | 8.150 | - | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 7.893 | 7.859 | - | 7.859 | 7.859 | 10,371 | 7.8588 | 0.43% |
| 2025-05-16 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 7.859 | - | - | - | - | 0 | - | -0.31% |
| 2025-05-15 | 0 | 8.175 | - | - | - | - | 0 | 0 | - | 7.883 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 8.175 | 8.040 | - | - | - | 0 | 0 | - | 7.883 | 7.753 | - | - | - | 0 | - | 1.68% |
| 2025-05-13 | 0 | 8.040 | - | - | 8.040 | 8.065 | 23,300 | 187,664 | 8.0542 | 7.753 | - | - | 7.753 | 7.777 | 24,163 | 7.7664 | -0.37% |
| 2025-05-12 | 0 | 8.070 | 8.070 | - | 8.030 | 8.030 | 33,000 | 264,990 | 8.0300 | 7.782 | 7.782 | - | 7.743 | 7.743 | 34,223 | 7.7430 | 1.45% |
| 2025-05-09 | 0 | 7.955 | 7.870 | - | 7.960 | 7.960 | 10,000 | 79,600 | 7.9600 | 7.671 | 7.589 | - | 7.676 | 7.676 | 10,371 | 7.6755 | 0.70% |
| 2025-05-08 | 0 | 7.900 | 7.870 | - | 7.915 | 7.925 | 17,000 | 134,655 | 7.9209 | 7.618 | 7.589 | - | 7.632 | 7.642 | 17,630 | 7.6378 | 0.00% |
| 2025-05-07 | 0 | 7.900 | 7.850 | - | 7.920 | 7.920 | 10,400 | 82,368 | 7.9200 | 7.618 | 7.569 | - | 7.637 | 7.637 | 10,785 | 7.6370 | 1.02% |
| 2025-05-06 | 0 | 7.820 | 7.780 | - | 7.775 | 7.820 | 17,100 | 133,472 | 7.8054 | 7.541 | 7.502 | - | 7.497 | 7.541 | 17,734 | 7.5265 | 0.58% |
| 2025-05-02 | 0 | 7.775 | 7.775 | - | - | - | 0 | 0 | - | 7.497 | 7.497 | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 7.775 | - | - | 7.775 | 7.775 | 3,000 | 23,325 | 7.7750 | 7.497 | - | - | 7.497 | 7.497 | 3,111 | 7.4972 | 0.00% |
| 2025-04-29 | 0 | 7.775 | 7.700 | - | - | - | 0 | 0 | - | 7.497 | 7.425 | - | - | - | 0 | - | -0.38% |
| 2025-04-28 | 0 | 7.805 | 7.750 | - | 7.805 | 7.805 | 25,000 | 195,125 | 7.8050 | 7.526 | 7.473 | - | 7.526 | 7.526 | 25,926 | 7.5261 | -0.19% |
| 2025-04-25 | 0 | 7.820 | 7.750 | - | - | - | 0 | 0 | - | 7.541 | 7.473 | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 7.820 | - | - | - | - | 0 | 0 | - | 7.541 | - | - | - | - | 0 | - | -0.19% |
| 2025-04-23 | 0 | 7.835 | - | - | 7.835 | 7.855 | 22,600 | 177,412 | 7.8501 | 7.555 | - | - | 7.555 | 7.574 | 23,438 | 7.5696 | 0.00% |
| 2025-04-22 | 0 | 7.835 | - | 7.840 | - | - | 0 | 0 | - | 7.555 | - | 7.560 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 7.835 | - | - | - | - | 0 | 0 | - | 7.555 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 7.835 | - | - | - | - | 0 | 0 | - | 7.555 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 7.835 | 7.825 | 7.890 | - | - | 0 | 0 | - | 7.555 | 7.545 | 7.608 | - | - | 0 | - | 0.58% |
| 2025-04-14 | 0 | 7.790 | 7.780 | - | - | - | 0 | 0 | - | 7.512 | 7.502 | - | - | - | 0 | - | 1.37% |
| 2025-04-11 | 0 | 7.685 | 7.560 | - | 7.565 | 7.685 | 13,000 | 99,078 | 7.6214 | 7.410 | 7.290 | - | 7.295 | 7.410 | 13,482 | 7.3490 | -0.26% |
| 2025-04-10 | 0 | 7.705 | 7.550 | - | 7.650 | 7.740 | 27,500 | 212,100 | 7.7127 | 7.430 | 7.280 | - | 7.377 | 7.463 | 28,519 | 7.4371 | 0.78% |
| 2025-04-09 | 0 | 7.645 | 7.550 | - | 7.700 | 7.805 | 120,000 | 930,300 | 7.7525 | 7.372 | 7.280 | - | 7.425 | 7.526 | 124,447 | 7.4755 | 1.59% |
| 2025-04-08 | 0 | 7.855 | 7.800 | - | 7.825 | 7.860 | 9,100 | 71,454 | 7.8521 | 7.257 | 7.206 | - | 7.229 | 7.261 | 9,850 | 7.2541 | 2.48% |
| 2025-04-07 | 0 | 7.665 | - | 8.500 | 7.730 | 7.995 | 108,100 | 849,845 | 7.8617 | 7.081 | - | 7.853 | 7.141 | 7.386 | 117,012 | 7.2629 | -10.66% |
| 2025-04-03 | 0 | 8.580 | - | - | - | - | 0 | 0 | - | 7.927 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 8.580 | - | - | - | - | 0 | 0 | - | 7.927 | - | - | - | - | 0 | - | 0.41% |
| 2025-04-01 | 0 | 8.545 | - | - | 8.540 | 8.545 | 21,000 | 179,380 | 8.5419 | 7.894 | - | - | 7.890 | 7.894 | 22,731 | 7.8914 | 1.06% |
| 2025-03-31 | 0 | 8.455 | - | - | 8.450 | 8.475 | 18,700 | 158,390 | 8.4701 | 7.811 | - | - | 7.806 | 7.830 | 20,242 | 7.8250 | 0.06% |
| 2025-03-28 | 0 | 8.450 | - | - | 8.450 | 8.510 | 24,000 | 203,400 | 8.4750 | 7.806 | - | - | 7.806 | 7.862 | 25,979 | 7.8296 | -0.88% |
| 2025-03-27 | 0 | 8.525 | - | - | 8.490 | 8.490 | 26,000 | 220,740 | 8.4900 | 7.876 | - | - | 7.843 | 7.843 | 28,143 | 7.8434 | 0.35% |
| 2025-03-26 | 0 | 8.495 | 8.465 | - | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 7.848 | 7.820 | - | 7.853 | 7.853 | 10,824 | 7.8526 | -0.06% |
| 2025-03-25 | 0 | 8.500 | - | - | 8.500 | 8.500 | 3,000 | 25,500 | 8.5000 | 7.853 | - | - | 7.853 | 7.853 | 3,247 | 7.8526 | -0.53% |
| 2025-03-24 | 0 | 8.545 | - | - | - | - | 0 | 0 | - | 7.894 | - | - | - | - | 0 | - | 0.18% |
| 2025-03-21 | 0 | 8.530 | - | - | 8.530 | 8.650 | 15,200 | 131,120 | 8.6263 | 7.880 | - | - | 7.880 | 7.991 | 16,453 | 7.9693 | -0.93% |
| 2025-03-20 | 0 | 8.610 | - | - | - | - | 0 | 0 | - | 7.954 | - | - | - | - | 0 | - | -0.23% |
| 2025-03-19 | 0 | 8.630 | 8.610 | 8.655 | - | - | 0 | 0 | - | 7.973 | 7.954 | 7.996 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 8.630 | - | - | 8.630 | 8.630 | 10,000 | 86,300 | 8.6300 | 7.973 | - | - | 7.973 | 7.973 | 10,824 | 7.9727 | 0.82% |
| 2025-03-17 | 0 | 8.560 | - | - | - | - | 0 | 0 | - | 7.908 | - | - | - | - | 0 | - | 0.41% |
| 2025-03-14 | 0 | 8.525 | 8.490 | - | 8.485 | 8.525 | 15,400 | 130,789 | 8.4928 | 7.876 | 7.843 | - | 7.839 | 7.876 | 16,670 | 7.8460 | 0.89% |
| 2025-03-13 | 0 | 8.450 | - | - | 8.430 | 8.450 | 16,100 | 135,797 | 8.4346 | 7.806 | - | - | 7.788 | 7.806 | 17,427 | 7.7922 | 0.42% |
| 2025-03-12 | 0 | 8.415 | - | - | - | - | 0 | 0 | - | 7.774 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 8.415 | - | - | 8.350 | 8.350 | 3,000 | 25,050 | 8.3500 | 7.774 | - | - | 7.714 | 7.714 | 3,247 | 7.7141 | -0.71% |
| 2025-03-10 | 0 | 8.475 | - | - | 8.460 | 8.535 | 44,730 | 379,070 | 8.4746 | 7.830 | - | - | 7.816 | 7.885 | 48,417 | 7.8292 | 0.12% |
| 2025-03-07 | 0 | 8.465 | - | - | 8.450 | 8.465 | 9,600 | 81,129 | 8.4509 | 7.820 | - | - | 7.806 | 7.820 | 10,391 | 7.8073 | 0.83% |
| 2025-03-06 | 0 | 8.395 | 8.300 | - | 8.395 | 8.395 | 23,000 | 193,085 | 8.3950 | 7.756 | 7.668 | - | 7.756 | 7.756 | 24,896 | 7.7556 | 0.72% |
| 2025-03-05 | 0 | 8.335 | - | - | 8.285 | 8.285 | 12,640 | 104,722 | 8.2850 | 7.700 | - | - | 7.654 | 7.654 | 13,682 | 7.6540 | 0.85% |
| 2025-03-04 | 0 | 8.265 | - | - | 8.190 | 8.265 | 18,440 | 151,356 | 8.2080 | 7.636 | - | - | 7.566 | 7.636 | 19,960 | 7.5829 | -0.90% |
| 2025-03-03 | 0 | 8.340 | - | - | 8.390 | 8.390 | 10,200 | 85,578 | 8.3900 | 7.705 | - | - | 7.751 | 7.751 | 11,041 | 7.7510 | 0.42% |
| 2025-02-28 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 7.672 | - | - | - | - | 0 | - | -0.60% |
| 2025-02-27 | 0 | 8.355 | - | - | - | - | 0 | 0 | - | 7.719 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 8.355 | 8.315 | 8.450 | 8.350 | 8.375 | 11,500 | 96,100 | 8.3565 | 7.719 | 7.682 | 7.806 | 7.714 | 7.737 | 12,448 | 7.7201 | -0.36% |
| 2025-02-25 | 0 | 8.385 | 8.350 | - | 8.425 | 8.425 | 6,800 | 57,177 | 8.4084 | 7.746 | 7.714 | - | 7.783 | 7.783 | 7,361 | 7.7680 | -1.06% |
| 2025-02-24 | 0 | 8.475 | - | - | - | - | 0 | 0 | - | 7.830 | - | - | - | - | 0 | - | -0.41% |
| 2025-02-21 | 0 | 8.510 | 8.465 | - | 8.495 | 8.495 | 1,900 | 16,140 | 8.4947 | 7.862 | 7.820 | - | 7.848 | 7.848 | 2,057 | 7.8478 | -0.12% |
| 2025-02-20 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 7.871 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 7.871 | - | - | - | - | 0 | - | -0.06% |
| 2025-02-18 | 0 | 8.525 | 8.480 | - | - | - | 0 | 0 | - | 7.876 | 7.834 | - | - | - | 0 | - | 0.77% |
| 2025-02-17 | 0 | 8.460 | - | - | - | - | 0 | 0 | - | 7.816 | - | - | - | - | 0 | - | 0.18% |
| 2025-02-14 | 0 | 8.445 | - | - | - | - | 0 | 0 | - | 7.802 | - | - | - | - | 0 | - | 0.72% |
| 2025-02-13 | 0 | 8.385 | - | - | - | - | 0 | 0 | - | 7.746 | - | - | - | - | 0 | - | -0.89% |
| 2025-02-12 | 0 | 8.460 | - | - | 8.430 | 8.430 | 10,000 | 84,300 | 8.4300 | 7.816 | - | - | 7.788 | 7.788 | 10,824 | 7.7880 | 1.26% |
| 2025-02-11 | 0 | 8.355 | - | - | - | - | 0 | 0 | - | 7.719 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 8.355 | - | - | 8.355 | 8.355 | 250 | 2,088 | 8.3520 | 7.719 | - | - | 7.719 | 7.719 | 271 | 7.7159 | 1.15% |
| 2025-02-07 | 0 | 8.260 | - | 8.300 | - | - | 0 | 0 | - | 7.631 | - | 7.668 | - | - | 0 | - | 0.12% |
| 2025-02-06 | 0 | 8.250 | - | 8.300 | - | - | 0 | 0 | - | 7.622 | - | 7.668 | - | - | 0 | - | 0.79% |
| 2025-02-05 | 0 | 8.185 | - | - | - | - | 0 | 0 | - | 7.562 | - | - | - | - | 0 | - | -0.43% |
| 2025-02-04 | 0 | 8.220 | - | - | - | - | 0 | 0 | - | 7.594 | - | - | - | - | 0 | - | 0.49% |
| 2025-02-03 | 0 | 8.180 | 8.050 | - | - | - | 0 | 0 | - | 7.557 | 7.437 | - | - | - | 0 | - | -0.12% |
| 2025-01-28 | 0 | 8.190 | - | - | 8.190 | 8.190 | 1,500 | 12,285 | 8.1900 | 7.566 | - | - | 7.566 | 7.566 | 1,624 | 7.5663 | -0.36% |
| 2025-01-27 | 0 | 8.220 | 8.215 | 8.300 | 8.215 | 8.220 | 20,000 | 164,325 | 8.2163 | 7.594 | 7.589 | 7.668 | 7.589 | 7.594 | 21,649 | 7.5905 | 1.11% |
| 2025-01-24 | 0 | 8.130 | 8.100 | - | 8.130 | 8.130 | 10,000 | 81,300 | 8.1300 | 7.511 | 7.483 | - | 7.511 | 7.511 | 10,824 | 7.5108 | -0.31% |
| 2025-01-23 | 0 | 8.155 | - | - | 8.195 | 8.195 | 3,000 | 24,585 | 8.1950 | 7.534 | - | - | 7.571 | 7.571 | 3,247 | 7.5709 | 0.62% |
| 2025-01-22 | 0 | 8.105 | - | - | 8.105 | 8.120 | 10,000 | 81,125 | 8.1125 | 7.488 | - | - | 7.488 | 7.502 | 10,824 | 7.4947 | -0.86% |
| 2025-01-21 | 0 | 8.175 | - | - | 8.175 | 8.190 | 10,020 | 82,013 | 8.1849 | 7.552 | - | - | 7.552 | 7.566 | 10,846 | 7.5616 | -1.09% |
| 2025-01-20 | 0 | 8.265 | - | - | 8.265 | 8.325 | 9,810 | 81,333 | 8.2908 | 7.636 | - | - | 7.636 | 7.691 | 10,619 | 7.6594 | -0.72% |
| 2025-01-17 | 0 | 8.325 | - | - | - | - | 0 | 0 | - | 7.691 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 8.325 | - | 8.360 | - | - | 0 | 0 | - | 7.691 | - | 7.723 | - | - | 0 | - | 0.24% |
| 2025-01-15 | 0 | 8.305 | - | 8.330 | - | - | 0 | 0 | - | 7.672 | - | 7.696 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 8.305 | 8.300 | - | 8.305 | 8.305 | 20,000 | 166,100 | 8.3050 | 7.672 | 7.668 | - | 7.672 | 7.672 | 21,649 | 7.6725 | 1.10% |
| 2025-01-13 | 0 | 8.215 | - | - | 8.185 | 8.185 | 10,000 | 81,850 | 8.1850 | 7.589 | - | - | 7.562 | 7.562 | 10,824 | 7.5616 | -0.06% |
| 2025-01-10 | 0 | 8.220 | - | - | 8.240 | 8.240 | 10,000 | 82,400 | 8.2400 | 7.594 | - | - | 7.612 | 7.612 | 10,824 | 7.6124 | -1.02% |
| 2025-01-09 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 7.672 | - | - | - | - | 0 | - | -0.66% |
| 2025-01-08 | 0 | 8.360 | - | - | 8.350 | 8.350 | 1,000 | 8,350 | 8.3500 | 7.723 | - | - | 7.714 | 7.714 | 1,082 | 7.7141 | -0.54% |
| 2025-01-07 | 0 | 8.405 | 8.350 | - | 8.425 | 8.425 | 30,000 | 252,750 | 8.4250 | 7.765 | 7.714 | - | 7.783 | 7.783 | 32,473 | 7.7834 | -1.29% |
| 2025-01-06 | 0 | 8.515 | - | - | 8.500 | 8.500 | 8,000 | 68,000 | 8.5000 | 7.867 | - | - | 7.853 | 7.853 | 8,660 | 7.8526 | 0.18% |
| 2025-01-03 | 0 | 8.500 | - | 8.550 | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 7.853 | - | 7.899 | 7.853 | 7.853 | 10,824 | 7.8526 | 0.29% |
| 2025-01-02 | 0 | 8.475 | - | 8.565 | - | - | 0 | 0 | - | 7.830 | - | 7.913 | - | - | 0 | - | -1.51% |
| 2024-12-31 | 0 | 8.605 | 8.605 | - | - | - | 0 | 0 | - | 7.950 | 7.950 | - | - | - | 0 | - | 1.00% |
| 2024-12-30 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 7.871 | - | - | - | - | 0 | - | 0.24% |
| 2024-12-27 | 0 | 8.500 | - | - | 8.450 | 8.470 | 33,000 | 278,910 | 8.4518 | 7.853 | - | - | 7.806 | 7.825 | 35,720 | 7.8081 | -0.06% |
| 2024-12-24 | 0 | 8.505 | - | - | 8.505 | 8.510 | 8,000 | 68,055 | 8.5069 | 7.857 | - | - | 7.857 | 7.862 | 8,660 | 7.8590 | 1.98% |
| 2024-12-23 | 0 | 8.340 | - | - | - | - | 0 | 0 | - | 7.705 | - | - | - | - | 0 | - | 0.85% |
| 2024-12-20 | 0 | 8.270 | 8.100 | - | 8.270 | 8.330 | 1,250 | 10,397 | 8.3176 | 7.640 | 7.483 | - | 7.640 | 7.696 | 1,353 | 7.6841 | -1.08% |
| 2024-12-19 | 0 | 8.360 | 8.325 | 8.400 | - | - | 0 | 0 | - | 7.723 | 7.691 | 7.760 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 8.360 | 8.360 | 8.400 | - | - | 0 | 0 | - | 7.723 | 7.723 | 7.760 | - | - | 0 | - | 0.30% |
| 2024-12-17 | 0 | 8.335 | - | - | 8.260 | 8.340 | 90,360 | 748,801 | 8.2869 | 7.700 | - | - | 7.631 | 7.705 | 97,809 | 7.6557 | 0.73% |
| 2024-12-16 | 0 | 8.275 | - | - | - | - | 0 | 0 | - | 7.645 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 8.275 | 8.100 | - | - | - | 0 | 0 | - | 7.645 | 7.483 | - | - | - | 0 | - | -0.54% |
| 2024-12-12 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 7.686 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 7.686 | - | - | - | - | 0 | - | 0.48% |
| 2024-12-10 | 0 | 8.280 | - | - | - | - | 0 | 0 | - | 7.649 | - | - | - | - | 0 | - | -0.72% |
| 2024-12-09 | 0 | 8.340 | 8.100 | - | - | - | 0 | 0 | - | 7.705 | 7.483 | - | - | - | 0 | - | 1.77% |
| 2024-12-06 | 0 | 8.195 | - | - | - | - | 0 | 0 | - | 7.571 | - | - | - | - | 0 | - | 0.74% |
| 2024-12-05 | 0 | 8.135 | 8.130 | 8.135 | - | - | 0 | 0 | - | 7.515 | 7.511 | 7.515 | - | - | 0 | - | -0.55% |
| 2024-12-04 | 0 | 8.180 | - | - | 8.180 | 8.180 | 47,500 | 388,550 | 8.1800 | 7.557 | - | - | 7.557 | 7.557 | 51,416 | 7.5570 | 1.93% |
| 2024-12-03 | 0 | 8.025 | - | - | - | - | 0 | 0 | - | 7.414 | - | - | - | - | 0 | - | 1.52% |
| 2024-12-02 | 0 | 7.905 | 7.880 | - | 7.900 | 7.900 | 3,000 | 23,700 | 7.9000 | 7.303 | 7.280 | - | 7.298 | 7.298 | 3,247 | 7.2983 | 0.38% |
| 2024-11-29 | 0 | 7.875 | - | - | 7.875 | 7.875 | 5,000 | 39,375 | 7.8750 | 7.275 | - | - | 7.275 | 7.275 | 5,412 | 7.2752 | 0.00% |
| 2024-11-28 | 0 | 7.875 | - | - | 7.880 | 7.880 | 3,000 | 23,640 | 7.8800 | 7.275 | - | - | 7.280 | 7.280 | 3,247 | 7.2799 | -0.82% |
| 2024-11-27 | 0 | 7.940 | - | - | - | - | 0 | 0 | - | 7.335 | - | - | - | - | 0 | - | 0.57% |
| 2024-11-26 | 0 | 7.895 | - | - | - | - | 0 | 0 | - | 7.294 | - | - | - | - | 0 | - | -0.32% |
| 2024-11-25 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.317 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.317 | - | - | - | - | 0 | - | -1.49% |
| 2024-11-21 | 0 | 8.040 | - | - | - | - | 0 | 0 | - | 7.428 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 8.040 | 7.880 | - | 8.040 | 8.040 | 1,240 | 9,969 | 8.0395 | 7.428 | 7.280 | - | 7.428 | 7.428 | 1,342 | 7.4272 | 0.00% |
| 2024-11-19 | 0 | 8.040 | 7.880 | - | - | - | 0 | 0 | - | 7.428 | 7.280 | - | - | - | 0 | - | -0.19% |
| 2024-11-18 | 0 | 8.055 | 7.880 | - | 8.055 | 8.055 | 490 | 3,946 | 8.0531 | 7.442 | 7.280 | - | 7.442 | 7.442 | 530 | 7.4397 | 1.83% |
| 2024-11-15 | 0 | 7.910 | 7.880 | - | - | - | 0 | 0 | - | 7.308 | 7.280 | - | - | - | 0 | - | 0.51% |
| 2024-11-14 | 0 | 7.870 | 7.780 | - | 7.870 | 7.930 | 2,840 | 22,477 | 7.9144 | 7.271 | 7.187 | - | 7.271 | 7.326 | 3,074 | 7.3117 | -0.76% |
| 2024-11-13 | 0 | 7.930 | 7.915 | - | - | - | 0 | 0 | - | 7.326 | 7.312 | - | - | - | 0 | - | 0.19% |
| 2024-11-12 | 0 | 7.915 | - | - | 7.915 | 8.015 | 19,000 | 151,860 | 7.9926 | 7.312 | - | - | 7.312 | 7.405 | 20,566 | 7.3839 | -1.80% |
| 2024-11-11 | 0 | 8.060 | 8.000 | - | 8.060 | 8.060 | 4,500 | 36,270 | 8.0600 | 7.446 | 7.391 | - | 7.446 | 7.446 | 4,871 | 7.4462 | -0.74% |
| 2024-11-08 | 0 | 8.120 | - | - | 8.120 | 8.235 | 136,000 | 1,111,530 | 8.1730 | 7.502 | - | - | 7.502 | 7.608 | 147,212 | 7.5506 | -1.69% |
| 2024-11-07 | 0 | 8.260 | 8.260 | - | 8.260 | 8.265 | 15,500 | 128,033 | 8.2602 | 7.631 | 7.631 | - | 7.631 | 7.636 | 16,778 | 7.6311 | 0.79% |
| 2024-11-06 | 0 | 8.195 | - | - | - | - | 0 | 0 | - | 7.571 | - | - | - | - | 0 | - | -0.18% |
| 2024-11-05 | 0 | 8.210 | - | - | - | - | 0 | 0 | - | 7.585 | - | - | - | - | 0 | - | 1.11% |
| 2024-11-04 | 0 | 8.120 | 8.000 | - | 8.120 | 8.120 | 3,000 | 24,360 | 8.1200 | 7.502 | 7.391 | - | 7.502 | 7.502 | 3,247 | 7.5016 | -0.61% |
| 2024-11-01 | 0 | 8.170 | - | - | - | - | 0 | 0 | - | 7.548 | - | - | - | - | 0 | - | 0.99% |
| 2024-10-31 | 0 | 8.090 | 8.000 | - | - | - | 0 | 0 | - | 7.474 | 7.391 | - | - | - | 0 | - | 0.12% |
| 2024-10-30 | 0 | 8.080 | - | - | 8.080 | 8.135 | 12,500 | 101,550 | 8.1240 | 7.465 | - | - | 7.465 | 7.515 | 13,530 | 7.5053 | -1.22% |
| 2024-10-29 | 0 | 8.180 | - | - | 8.180 | 8.215 | 19,000 | 155,660 | 8.1926 | 7.557 | - | - | 7.557 | 7.589 | 20,566 | 7.5687 | -1.21% |
| 2024-10-28 | 0 | 8.280 | 8.150 | - | 8.250 | 8.250 | 6,000 | 49,500 | 8.2500 | 7.649 | 7.529 | - | 7.622 | 7.622 | 6,495 | 7.6217 | -0.48% |
| 2024-10-25 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 7.686 | - | - | - | - | 0 | - | -0.48% |
| 2024-10-24 | 0 | 8.360 | - | - | - | - | 0 | 0 | - | 7.723 | - | - | - | - | 0 | - | -0.59% |
| 2024-10-23 | 0 | 8.410 | - | - | 8.410 | 8.430 | 24,000 | 201,960 | 8.4150 | 7.770 | - | - | 7.770 | 7.788 | 25,979 | 7.7741 | 0.30% |
| 2024-10-22 | 0 | 8.385 | - | - | - | - | 0 | 0 | - | 7.746 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 8.385 | - | - | 8.425 | 8.425 | 90 | 758 | 8.4222 | 7.746 | - | - | 7.783 | 7.783 | 97 | 7.7808 | -0.47% |
| 2024-10-18 | 0 | 8.425 | - | - | 8.320 | 8.320 | 10,000 | 83,200 | 8.3200 | 7.783 | - | - | 7.686 | 7.686 | 10,824 | 7.6864 | 1.32% |
| 2024-10-17 | 0 | 8.315 | - | - | - | - | 0 | 0 | - | 7.682 | - | - | - | - | 0 | - | -1.36% |
| 2024-10-16 | 0 | 8.430 | - | - | - | - | 0 | 0 | - | 7.788 | - | - | - | - | 0 | - | 0.18% |
| 2024-10-15 | 0 | 8.415 | - | - | 8.415 | 8.515 | 8,000 | 67,720 | 8.4650 | 7.774 | - | - | 7.774 | 7.867 | 8,660 | 7.8203 | -2.38% |
| 2024-10-14 | 0 | 8.620 | 8.590 | 8.655 | 8.620 | 8.620 | 1,090 | 9,395 | 8.6193 | 7.964 | 7.936 | 7.996 | 7.964 | 7.964 | 1,180 | 7.9628 | 0.00% |
| 2024-10-10 | 0 | 8.620 | - | - | 8.620 | 8.635 | 18,000 | 155,330 | 8.6294 | 7.964 | - | - | 7.964 | 7.977 | 19,484 | 7.9722 | 5.31% |
| 2024-10-09 | 0 | 8.185 | 8.160 | - | 8.120 | 8.380 | 20,000 | 165,200 | 8.2600 | 7.562 | 7.539 | - | 7.502 | 7.742 | 21,649 | 7.6309 | -3.65% |
| 2024-10-08 | 0 | 8.495 | - | - | 8.640 | 8.640 | 4,000 | 34,560 | 8.6400 | 7.848 | - | - | 7.982 | 7.982 | 4,330 | 7.9820 | -8.90% |
| 2024-10-07 | 0 | 9.325 | 9.100 | - | 9.200 | 9.325 | 31,500 | 293,550 | 9.3190 | 8.615 | 8.407 | - | 8.499 | 8.615 | 34,097 | 8.6093 | 4.02% |
| 2024-10-04 | 0 | 8.965 | - | - | 8.650 | 8.650 | 1,000 | 8,650 | 8.6500 | 8.282 | - | - | 7.991 | 7.991 | 1,082 | 7.9912 | 3.16% |
| 2024-10-03 | 0 | 8.690 | - | - | - | - | 0 | 0 | - | 8.028 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-02 | 0 | 8.690 | - | - | 8.645 | 8.645 | 30,000 | 259,350 | 8.6450 | 8.028 | - | - | 7.987 | 7.987 | 32,473 | 7.9866 | 4.70% |
| 2024-09-30 | 0 | 8.300 | - | - | - | - | 0 | 0 | - | 7.668 | - | - | - | - | 0 | - | 2.22% |
| 2024-09-27 | 0 | 8.120 | - | - | - | - | 0 | 0 | - | 7.502 | - | - | - | - | 0 | - | 0.51% |
| 2024-09-26 | 0 | 8.395 | - | - | 8.450 | 8.450 | 5,500 | 46,475 | 8.4500 | 7.464 | - | - | 7.512 | 7.512 | 6,186 | 7.5124 | -0.36% |
| 2024-09-25 | 0 | 8.425 | - | - | 8.480 | 8.480 | 6,600 | 55,968 | 8.4800 | 7.490 | - | - | 7.539 | 7.539 | 7,424 | 7.5391 | 1.14% |
| 2024-09-24 | 0 | 8.330 | - | - | 8.245 | 8.330 | 33,800 | 281,170 | 8.3186 | 7.406 | - | - | 7.330 | 7.406 | 38,018 | 7.3956 | 3.35% |
| 2024-09-23 | 0 | 8.060 | 8.000 | - | 8.080 | 8.080 | 760 | 6,140 | 8.0789 | 7.166 | 7.112 | - | 7.183 | 7.183 | 855 | 7.1825 | 1.90% |
| 2024-09-20 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 7.032 | - | - | - | - | 0 | - | 0.25% |
| 2024-09-19 | 0 | 7.890 | - | - | 7.890 | 7.890 | 2,910 | 22,959 | 7.8897 | 7.015 | - | - | 7.015 | 7.015 | 3,273 | 7.0143 | 0.38% |
| 2024-09-17 | 0 | 7.860 | - | - | 7.865 | 7.865 | 4,000 | 31,460 | 7.8650 | 6.988 | - | - | 6.992 | 6.992 | 4,499 | 6.9923 | 1.29% |
| 2024-09-16 | 0 | 7.760 | 7.100 | - | - | - | 0 | 0 | - | 6.899 | 6.312 | - | - | - | 0 | - | -0.06% |
| 2024-09-13 | 0 | 7.765 | 7.700 | - | 7.770 | 7.770 | 2,000 | 15,540 | 7.7700 | 6.903 | 6.846 | - | 6.908 | 6.908 | 2,250 | 6.9079 | 0.98% |
| 2024-09-12 | 0 | 7.690 | - | - | - | - | 0 | 0 | - | 6.837 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 7.690 | - | - | 7.690 | 7.690 | 1,300 | 9,997 | 7.6900 | 6.837 | - | - | 6.837 | 6.837 | 1,462 | 6.8367 | -1.41% |
| 2024-09-10 | 0 | 7.800 | - | - | 7.800 | 7.800 | 300 | 2,340 | 7.8000 | 6.935 | - | - | 6.935 | 6.935 | 337 | 6.9345 | 0.26% |
| 2024-09-09 | 0 | 7.780 | - | - | 7.770 | 7.850 | 20 | 156 | 7.8000 | 6.917 | - | - | 6.908 | 6.979 | 22 | 6.9345 | -3.65% |
| 2024-09-05 | 0 | 8.075 | 8.070 | 8.110 | 8.055 | 8.145 | 7,500 | 60,862 | 8.1149 | 7.179 | 7.175 | 7.210 | 7.161 | 7.241 | 8,436 | 7.2145 | -1.82% |
| 2024-09-04 | 0 | 8.225 | 8.200 | 8.240 | 8.225 | 8.270 | 10,000 | 82,466 | 8.2466 | 7.312 | 7.290 | 7.326 | 7.312 | 7.352 | 11,248 | 7.3316 | -2.66% |
| 2024-09-03 | 0 | 8.450 | - | - | 8.450 | 8.490 | 10,000 | 84,700 | 8.4700 | 7.512 | - | - | 7.512 | 7.548 | 11,248 | 7.5302 | -1.00% |
| 2024-09-02 | 0 | 8.535 | - | - | - | - | 0 | 0 | - | 7.588 | - | - | - | - | 0 | - | -0.35% |
| 2024-08-30 | 0 | 8.565 | - | - | 8.500 | 8.565 | 6,000 | 51,240 | 8.5400 | 7.615 | - | - | 7.557 | 7.615 | 6,749 | 7.5924 | 0.12% |
| 2024-08-29 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 7.606 | - | - | - | - | 0 | - | -0.93% |
| 2024-08-28 | 0 | 8.635 | - | - | - | - | 0 | 0 | - | 7.677 | - | - | - | - | 0 | - | -0.80% |
| 2024-08-27 | 0 | 8.705 | 8.600 | - | - | - | 0 | 0 | - | 7.739 | 7.646 | - | - | - | 0 | - | 2.29% |
| 2024-08-26 | 0 | 8.510 | 8.500 | - | - | - | 0 | 0 | - | 7.566 | 7.557 | - | - | - | 0 | - | 0.06% |
| 2024-08-23 | 0 | 8.505 | - | - | 8.505 | 8.505 | 200 | 1,701 | 8.5050 | 7.561 | - | - | 7.561 | 7.561 | 225 | 7.5613 | 0.24% |
| 2024-08-22 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 7.544 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 7.544 | - | - | - | - | 0 | - | -0.24% |
| 2024-08-20 | 0 | 8.505 | - | - | - | - | 0 | 0 | - | 7.561 | - | - | - | - | 0 | - | -0.58% |
| 2024-08-19 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 7.606 | - | - | - | - | 0 | - | 0.12% |
| 2024-08-16 | 0 | 8.545 | - | - | - | - | 0 | 0 | - | 7.597 | - | - | - | - | 0 | - | 1.36% |
| 2024-08-15 | 0 | 8.430 | - | - | - | - | 0 | 0 | - | 7.495 | - | - | - | - | 0 | - | 0.78% |
| 2024-08-14 | 0 | 8.365 | - | - | - | - | 0 | 0 | - | 7.437 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 8.365 | - | - | - | - | 0 | 0 | - | 7.437 | - | - | - | - | 0 | - | 0.72% |
| 2024-08-12 | 0 | 8.305 | 8.160 | - | - | - | 0 | 0 | - | 7.384 | 7.255 | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 7.384 | - | - | - | - | 0 | - | 0.24% |
| 2024-08-08 | 0 | 8.285 | - | - | - | - | 0 | 0 | - | 7.366 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 8.285 | 8.290 | 8.320 | - | - | 0 | 0 | - | 7.366 | 7.370 | 7.397 | - | - | 0 | - | 2.28% |
| 2024-08-06 | 0 | 8.100 | - | - | - | - | 0 | 0 | - | 7.201 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 8.100 | 8.050 | - | 8.080 | 8.250 | 7,000 | 57,580 | 8.2257 | 7.201 | 7.157 | - | 7.183 | 7.335 | 7,874 | 7.3130 | -4.37% |
| 2024-08-02 | 0 | 8.470 | - | - | - | - | 0 | 0 | - | 7.530 | - | - | - | - | 0 | - | -0.82% |
| 2024-08-01 | 0 | 8.540 | 8.350 | - | - | - | 0 | 0 | - | 7.592 | 7.424 | - | - | - | 0 | - | 0.77% |
| 2024-07-31 | 0 | 8.475 | 8.220 | - | - | - | 0 | 0 | - | 7.535 | 7.308 | - | - | - | 0 | - | 0.65% |
| 2024-07-30 | 0 | 8.420 | - | - | - | - | 0 | 0 | - | 7.486 | - | - | - | - | 0 | - | -1.64% |
| 2024-07-29 | 0 | 8.560 | 8.555 | 8.605 | 8.520 | 8.520 | 1,000 | 8,520 | 8.5200 | 7.610 | 7.606 | 7.650 | 7.575 | 7.575 | 1,125 | 7.5747 | 0.77% |
| 2024-07-26 | 0 | 8.495 | 8.220 | - | 8.520 | 8.520 | 30,000 | 255,600 | 8.5200 | 7.552 | 7.308 | - | 7.575 | 7.575 | 33,744 | 7.5747 | -0.29% |
| 2024-07-25 | 0 | 8.520 | 8.500 | - | 8.555 | 8.555 | 30,000 | 256,650 | 8.5550 | 7.575 | 7.557 | - | 7.606 | 7.606 | 33,744 | 7.6058 | -3.13% |
| 2024-07-24 | 0 | 8.795 | - | - | - | - | 0 | 0 | - | 7.819 | - | - | - | - | 0 | - | 0.40% |
| 2024-07-23 | 0 | 8.760 | - | - | - | - | 0 | 0 | - | 7.788 | - | - | - | - | 0 | - | -0.06% |
| 2024-07-22 | 0 | 8.765 | 8.750 | - | - | - | 10 | 86 | 8.6000 | 7.792 | 7.779 | - | - | - | 11 | 7.6458 | 0.92% |
| 2024-07-19 | 0 | 8.685 | - | - | 8.675 | 8.720 | 75,000 | 652,000 | 8.6933 | 7.721 | - | - | 7.712 | 7.752 | 84,360 | 7.7288 | -2.36% |
| 2024-07-18 | 0 | 8.895 | - | - | - | - | 10 | 88 | 8.8000 | 7.908 | - | - | - | - | 11 | 7.8236 | 1.08% |
| 2024-07-17 | 0 | 8.800 | - | 9.050 | 8.800 | 9.100 | 117,120 | 1,048,337 | 8.9510 | 7.824 | - | 8.046 | 7.824 | 8.090 | 131,737 | 7.9578 | -3.83% |
| 2024-07-16 | 0 | 9.150 | 9.100 | - | 9.150 | 9.150 | 560 | 5,123 | 9.1482 | 8.135 | 8.090 | - | 8.135 | 8.135 | 630 | 8.1332 | -0.44% |
| 2024-07-15 | 0 | 9.190 | 9.150 | 9.200 | 9.190 | 9.195 | 26,580 | 244,398 | 9.1948 | 8.170 | 8.135 | 8.179 | 8.170 | 8.175 | 29,897 | 8.1746 | 0.22% |
| 2024-07-12 | 0 | 9.170 | 9.135 | 9.185 | 9.170 | 9.170 | 2,010 | 18,431 | 9.1697 | 8.153 | 8.121 | 8.166 | 8.153 | 8.153 | 2,261 | 8.1522 | 0.05% |
| 2024-07-11 | 0 | 9.165 | 9.130 | - | - | - | 0 | 0 | - | 8.148 | 8.117 | - | - | - | 0 | - | 0.60% |
| 2024-07-10 | 0 | 9.110 | 9.055 | 9.110 | 9.205 | 9.210 | 44,000 | 405,130 | 9.2075 | 8.099 | 8.050 | 8.099 | 8.184 | 8.188 | 49,491 | 8.1859 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy