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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | 0 | 9.140 | 9.140 | - | 9.140 | 9.170 | 6,400 | 58,526 | 9.1447 | 9.140 | 9.140 | - | 9.140 | 9.170 | 6,400 | 9.1447 | 0.00% |
| 2025-08-29 | 0 | 9.140 | 9.120 | - | 9.140 | 9.160 | 26,300 | 240,688 | 9.1516 | 9.140 | 9.120 | - | 9.140 | 9.160 | 26,300 | 9.1516 | 0.00% |
| 2025-08-28 | 0 | 9.140 | 9.140 | - | 9.140 | 9.155 | 10,000 | 91,415 | 9.1415 | 9.140 | 9.140 | - | 9.140 | 9.155 | 10,000 | 9.1415 | -0.44% |
| 2025-08-27 | 0 | 9.180 | 9.155 | - | 9.190 | 9.275 | 37,800 | 348,181 | 9.2111 | 9.180 | 9.155 | - | 9.190 | 9.275 | 37,800 | 9.2111 | -0.97% |
| 2025-08-26 | 0 | 9.270 | 9.210 | - | - | - | 0 | 0 | - | 9.270 | 9.210 | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 9.270 | 9.190 | - | - | - | 0 | 0 | - | 9.270 | 9.190 | - | - | - | 0 | - | 0.22% |
| 2025-08-22 | 0 | 9.250 | 9.190 | - | 9.250 | 9.255 | 15,000 | 138,800 | 9.2533 | 9.250 | 9.190 | - | 9.250 | 9.255 | 15,000 | 9.2533 | -0.48% |
| 2025-08-21 | 0 | 9.295 | 9.280 | - | - | - | 0 | 0 | - | 9.295 | 9.280 | - | - | - | 0 | - | 0.27% |
| 2025-08-20 | 0 | 9.270 | 9.190 | - | 9.270 | 9.270 | 3,000 | 27,810 | 9.2700 | 9.270 | 9.190 | - | 9.270 | 9.270 | 3,000 | 9.2700 | -0.32% |
| 2025-08-19 | 0 | 9.300 | 9.155 | - | 9.300 | 9.320 | 8,300 | 77,290 | 9.3120 | 9.300 | 9.155 | - | 9.300 | 9.320 | 8,300 | 9.3120 | -0.27% |
| 2025-08-18 | 0 | 9.325 | 9.310 | - | 9.330 | 9.350 | 13,000 | 121,450 | 9.3423 | 9.325 | 9.310 | - | 9.330 | 9.350 | 13,000 | 9.3423 | -0.90% |
| 2025-08-15 | 0 | 9.410 | 9.300 | - | 9.410 | 9.410 | 50,900 | 478,969 | 9.4100 | 9.410 | 9.300 | - | 9.410 | 9.410 | 50,900 | 9.4100 | 0.21% |
| 2025-08-14 | 0 | 9.390 | 9.300 | - | 9.390 | 9.420 | 4,500 | 42,350 | 9.4111 | 9.390 | 9.300 | - | 9.390 | 9.420 | 4,500 | 9.4111 | -0.05% |
| 2025-08-13 | 0 | 9.395 | 9.155 | - | - | - | 0 | 0 | - | 9.395 | 9.155 | - | - | - | 0 | - | 0.27% |
| 2025-08-12 | 0 | 9.370 | 9.325 | - | - | - | 0 | 0 | - | 9.370 | 9.325 | - | - | - | 0 | - | 0.81% |
| 2025-08-11 | 0 | 9.295 | 9.155 | - | 9.305 | 9.305 | 3,300 | 30,706 | 9.3048 | 9.295 | 9.155 | - | 9.305 | 9.305 | 3,300 | 9.3048 | 1.09% |
| 2025-08-08 | 0 | 9.195 | 9.155 | - | - | - | 0 | 0 | - | 9.195 | 9.155 | - | - | - | 0 | - | 0.44% |
| 2025-08-07 | 0 | 9.155 | 9.140 | - | 9.140 | 9.140 | 2,000 | 18,280 | 9.1400 | 9.155 | 9.140 | - | 9.140 | 9.140 | 2,000 | 9.1400 | 0.44% |
| 2025-08-06 | 0 | 9.115 | 8.880 | - | - | - | 0 | 0 | - | 9.115 | 8.880 | - | - | - | 0 | - | 0.94% |
| 2025-08-05 | 0 | 9.030 | 9.030 | - | - | - | 0 | 0 | - | 9.030 | 9.030 | - | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 9.030 | 8.000 | - | 9.010 | 9.030 | 3,400 | 30,684 | 9.0247 | 9.030 | 8.000 | - | 9.010 | 9.030 | 3,400 | 9.0247 | -0.66% |
| 2025-08-01 | 0 | 9.090 | 9.000 | - | 9.090 | 9.090 | 12,000 | 109,080 | 9.0900 | 9.090 | 9.000 | - | 9.090 | 9.090 | 12,000 | 9.0900 | -1.09% |
| 2025-07-31 | 0 | 9.190 | 9.090 | - | 9.190 | 9.225 | 14,500 | 133,460 | 9.2041 | 9.190 | 9.090 | - | 9.190 | 9.225 | 14,500 | 9.2041 | -1.02% |
| 2025-07-30 | 0 | 9.285 | 9.190 | - | 9.285 | 9.330 | 13,200 | 122,821 | 9.3046 | 9.285 | 9.190 | - | 9.285 | 9.330 | 13,200 | 9.3046 | 0.92% |
| 2025-07-29 | 0 | 9.200 | 9.200 | - | 9.190 | 9.190 | 2,500 | 22,975 | 9.1900 | 9.200 | 9.200 | - | 9.190 | 9.190 | 2,500 | 9.1900 | -0.33% |
| 2025-07-28 | 0 | 9.230 | 9.165 | - | - | - | 0 | 0 | - | 9.230 | 9.165 | - | - | - | 0 | - | -0.22% |
| 2025-07-25 | 0 | 9.250 | 9.250 | 9.260 | 9.250 | 9.250 | 3,000 | 27,750 | 9.2500 | 9.250 | 9.250 | 9.260 | 9.250 | 9.250 | 3,000 | 9.2500 | 0.54% |
| 2025-07-24 | 0 | 9.200 | 9.200 | - | - | - | 0 | 0 | - | 9.200 | 9.200 | - | - | - | 0 | - | 0.05% |
| 2025-07-23 | 0 | 9.195 | 9.195 | - | 9.195 | 9.195 | 30,000 | 275,850 | 9.1950 | 9.195 | 9.195 | - | 9.195 | 9.195 | 30,000 | 9.1950 | 0.11% |
| 2025-07-22 | 0 | 9.185 | 9.010 | - | 9.010 | 9.190 | 135,500 | 1,243,965 | 9.1806 | 9.185 | 9.010 | - | 9.010 | 9.190 | 135,500 | 9.1806 | 2.17% |
| 2025-07-21 | 0 | 8.990 | 8.955 | - | - | - | 0 | 0 | - | 8.990 | 8.955 | - | - | - | 0 | - | 1.87% |
| 2025-07-18 | 0 | 8.825 | 8.810 | - | - | - | 0 | 0 | - | 8.825 | 8.810 | - | - | - | 0 | - | 0.28% |
| 2025-07-17 | 0 | 8.800 | 8.500 | - | 8.800 | 8.840 | 247,500 | 2,178,750 | 8.8030 | 8.800 | 8.500 | - | 8.800 | 8.840 | 247,500 | 8.8030 | -0.68% |
| 2025-07-16 | 0 | 8.860 | 8.500 | - | 8.830 | 8.875 | 15,600 | 138,249 | 8.8621 | 8.860 | 8.500 | - | 8.830 | 8.875 | 15,600 | 8.8621 | 0.57% |
| 2025-07-15 | 0 | 8.810 | 8.800 | - | 8.780 | 8.780 | 10,000 | 87,800 | 8.7800 | 8.810 | 8.800 | - | 8.780 | 8.780 | 10,000 | 8.7800 | -0.28% |
| 2025-07-14 | 0 | 8.835 | 8.835 | - | 8.830 | 8.830 | 3,000 | 26,490 | 8.8300 | 8.835 | 8.835 | - | 8.830 | 8.830 | 3,000 | 8.8300 | 1.09% |
| 2025-07-11 | 0 | 8.740 | 8.700 | - | 8.750 | 8.750 | 5,000 | 43,750 | 8.7500 | 8.740 | 8.700 | - | 8.750 | 8.750 | 5,000 | 8.7500 | 0.87% |
| 2025-07-10 | 0 | 8.665 | 8.630 | - | 8.665 | 8.665 | 4,000 | 34,660 | 8.6650 | 8.665 | 8.630 | - | 8.665 | 8.665 | 4,000 | 8.6650 | 0.87% |
| 2025-07-09 | 0 | 8.590 | 8.590 | - | - | - | 0 | 0 | - | 8.590 | 8.590 | - | - | - | 0 | - | 0.41% |
| 2025-07-08 | 0 | 8.555 | 8.550 | - | 8.555 | 8.555 | 10,000 | 85,550 | 8.5550 | 8.555 | 8.550 | - | 8.555 | 8.555 | 10,000 | 8.5550 | 0.06% |
| 2025-07-07 | 0 | 8.550 | 8.530 | - | 8.550 | 8.560 | 37,000 | 316,450 | 8.5527 | 8.550 | 8.530 | - | 8.550 | 8.560 | 37,000 | 8.5527 | -0.35% |
| 2025-07-04 | 0 | 8.580 | 8.560 | - | - | - | 0 | 0 | - | 8.580 | 8.560 | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 8.580 | 8.560 | - | 8.580 | 8.580 | 11,000 | 94,380 | 8.5800 | 8.580 | 8.560 | - | 8.580 | 8.580 | 11,000 | 8.5800 | 0.18% |
| 2025-07-02 | 0 | 8.565 | 8.520 | - | - | - | 0 | 0 | - | 8.565 | 8.520 | - | - | - | 0 | - | 0.82% |
| 2025-06-30 | 0 | 8.495 | 8.420 | - | - | - | 0 | 0 | - | 8.495 | 8.420 | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 8.495 | 8.480 | - | 8.495 | 8.495 | 5,000 | 42,475 | 8.4950 | 8.495 | 8.480 | - | 8.495 | 8.495 | 5,000 | 8.4950 | -0.47% |
| 2025-06-26 | 0 | 8.535 | 8.500 | - | 8.550 | 8.550 | 4,000 | 34,200 | 8.5500 | 8.535 | 8.500 | - | 8.550 | 8.550 | 4,000 | 8.5500 | 0.06% |
| 2025-06-25 | 0 | 8.530 | 8.530 | - | 8.525 | 8.565 | 33,000 | 281,755 | 8.5380 | 8.530 | 8.530 | - | 8.525 | 8.565 | 33,000 | 8.5380 | -0.64% |
| 2025-06-24 | 0 | 8.585 | 8.540 | 8.635 | 8.585 | 8.595 | 7,000 | 60,145 | 8.5921 | 8.585 | 8.540 | 8.635 | 8.585 | 8.595 | 7,000 | 8.5921 | 0.29% |
| 2025-06-23 | 0 | 8.560 | 8.560 | - | 8.555 | 8.555 | 6,000 | 51,330 | 8.5550 | 8.560 | 8.560 | - | 8.555 | 8.555 | 6,000 | 8.5550 | 0.12% |
| 2025-06-20 | 0 | 8.550 | 8.500 | - | 8.575 | 8.600 | 6,000 | 51,575 | 8.5958 | 8.550 | 8.500 | - | 8.575 | 8.600 | 6,000 | 8.5958 | 0.59% |
| 2025-06-19 | 0 | 8.500 | 8.500 | - | 8.500 | 8.565 | 60,000 | 512,725 | 8.5454 | 8.500 | 8.500 | - | 8.500 | 8.565 | 60,000 | 8.5454 | -2.30% |
| 2025-06-18 | 0 | 8.700 | 8.655 | 8.700 | - | - | 0 | 0 | - | 8.700 | 8.655 | 8.700 | - | - | 0 | - | -0.63% |
| 2025-06-17 | 0 | 8.755 | 8.720 | - | - | - | 0 | 0 | - | 8.755 | 8.720 | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 8.755 | 8.705 | - | 8.755 | 8.755 | 12,900 | 112,939 | 8.7550 | 8.755 | 8.705 | - | 8.755 | 8.755 | 12,900 | 8.7550 | -0.06% |
| 2025-06-13 | 0 | 8.760 | 8.710 | 8.775 | 8.760 | 8.760 | 1,500 | 13,140 | 8.7600 | 8.760 | 8.710 | 8.775 | 8.760 | 8.760 | 1,500 | 8.7600 | 1.15% |
| 2025-06-12 | 0 | 8.660 | 8.640 | - | 8.640 | 8.660 | 31,000 | 268,140 | 8.6497 | 8.660 | 8.640 | - | 8.640 | 8.660 | 31,000 | 8.6497 | -0.35% |
| 2025-06-11 | 0 | 8.690 | 8.650 | 8.690 | 8.690 | 8.690 | 100 | 869 | 8.6900 | 8.690 | 8.650 | 8.690 | 8.690 | 8.690 | 100 | 8.6900 | 0.93% |
| 2025-06-10 | 0 | 8.610 | 8.530 | 8.630 | 8.565 | 8.610 | 10,400 | 89,094 | 8.5667 | 8.610 | 8.530 | 8.630 | 8.565 | 8.610 | 10,400 | 8.5667 | 1.29% |
| 2025-06-09 | 0 | 8.500 | 8.470 | - | 8.455 | 8.500 | 20,100 | 170,396 | 8.4774 | 8.500 | 8.470 | - | 8.455 | 8.500 | 20,100 | 8.4774 | 0.06% |
| 2025-06-06 | 0 | 8.495 | - | - | 8.475 | 8.495 | 9,500 | 80,672 | 8.4918 | 8.495 | - | - | 8.475 | 8.495 | 9,500 | 8.4918 | 1.19% |
| 2025-06-05 | 0 | 8.395 | - | - | 8.395 | 8.400 | 23,000 | 193,150 | 8.3978 | 8.395 | - | - | 8.395 | 8.400 | 23,000 | 8.3978 | -0.06% |
| 2025-06-04 | 0 | 8.400 | 8.400 | - | - | - | 0 | 0 | - | 8.400 | 8.400 | - | - | - | 0 | - | 0.06% |
| 2025-06-03 | 0 | 8.395 | 8.300 | - | 8.395 | 8.395 | 50,000 | 419,750 | 8.3950 | 8.395 | 8.300 | - | 8.395 | 8.395 | 50,000 | 8.3950 | 1.39% |
| 2025-06-02 | 0 | 8.280 | 8.200 | 8.400 | 8.200 | 8.225 | 10,200 | 83,645 | 8.2005 | 8.280 | 8.200 | 8.400 | 8.200 | 8.225 | 10,200 | 8.2005 | -1.49% |
| 2025-05-30 | 0 | 8.405 | 8.350 | 8.410 | 8.405 | 8.405 | 3,000 | 25,215 | 8.4050 | 8.405 | 8.350 | 8.410 | 8.405 | 8.405 | 3,000 | 8.4050 | -0.53% |
| 2025-05-29 | 0 | 8.450 | - | - | 8.450 | 8.450 | 20,000 | 169,000 | 8.4500 | 8.450 | - | - | 8.450 | 8.450 | 20,000 | 8.4500 | 0.30% |
| 2025-05-28 | 0 | 8.425 | 8.425 | 8.450 | 8.425 | 8.425 | 2,500 | 21,062 | 8.4248 | 8.425 | 8.425 | 8.450 | 8.425 | 8.425 | 2,500 | 8.4248 | 0.60% |
| 2025-05-27 | 0 | 8.375 | - | - | - | - | 0 | 0 | - | 8.375 | - | - | - | - | 0 | - | 0.60% |
| 2025-05-26 | 0 | 8.325 | - | - | 8.325 | 8.360 | 15,500 | 129,342 | 8.3446 | 8.325 | - | - | 8.325 | 8.360 | 15,500 | 8.3446 | 0.06% |
| 2025-05-23 | 0 | 8.320 | 8.285 | 8.345 | - | - | 0 | 0 | - | 8.320 | 8.285 | 8.345 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 8.320 | - | - | - | - | 0 | - | -0.36% |
| 2025-05-21 | 0 | 8.350 | 8.350 | - | - | - | 0 | 0 | - | 8.350 | 8.350 | - | - | - | 0 | - | 1.03% |
| 2025-05-20 | 0 | 8.265 | 8.260 | - | - | - | 0 | 0 | - | 8.265 | 8.260 | - | - | - | 0 | - | 0.98% |
| 2025-05-19 | 0 | 8.185 | 8.150 | - | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 8.185 | 8.150 | - | 8.150 | 8.150 | 10,000 | 8.1500 | 0.43% |
| 2025-05-16 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 8.150 | - | - | - | - | 0 | - | -0.31% |
| 2025-05-15 | 0 | 8.175 | - | - | - | - | 0 | 0 | - | 8.175 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 8.175 | 8.040 | - | - | - | 0 | 0 | - | 8.175 | 8.040 | - | - | - | 0 | - | 1.68% |
| 2025-05-13 | 0 | 8.040 | - | - | 8.040 | 8.065 | 23,300 | 187,664 | 8.0542 | 8.040 | - | - | 8.040 | 8.065 | 23,300 | 8.0542 | -0.37% |
| 2025-05-12 | 0 | 8.070 | 8.070 | - | 8.030 | 8.030 | 33,000 | 264,990 | 8.0300 | 8.070 | 8.070 | - | 8.030 | 8.030 | 33,000 | 8.0300 | 1.45% |
| 2025-05-09 | 0 | 7.955 | 7.870 | - | 7.960 | 7.960 | 10,000 | 79,600 | 7.9600 | 7.955 | 7.870 | - | 7.960 | 7.960 | 10,000 | 7.9600 | 0.70% |
| 2025-05-08 | 0 | 7.900 | 7.870 | - | 7.915 | 7.925 | 17,000 | 134,655 | 7.9209 | 7.900 | 7.870 | - | 7.915 | 7.925 | 17,000 | 7.9209 | 0.00% |
| 2025-05-07 | 0 | 7.900 | 7.850 | - | 7.920 | 7.920 | 10,400 | 82,368 | 7.9200 | 7.900 | 7.850 | - | 7.920 | 7.920 | 10,400 | 7.9200 | 1.02% |
| 2025-05-06 | 0 | 7.820 | 7.780 | - | 7.775 | 7.820 | 17,100 | 133,472 | 7.8054 | 7.820 | 7.780 | - | 7.775 | 7.820 | 17,100 | 7.8054 | 0.58% |
| 2025-05-02 | 0 | 7.775 | 7.775 | - | - | - | 0 | 0 | - | 7.775 | 7.775 | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 7.775 | - | - | 7.775 | 7.775 | 3,000 | 23,325 | 7.7750 | 7.775 | - | - | 7.775 | 7.775 | 3,000 | 7.7750 | 0.00% |
| 2025-04-29 | 0 | 7.775 | 7.700 | - | - | - | 0 | 0 | - | 7.775 | 7.700 | - | - | - | 0 | - | -0.38% |
| 2025-04-28 | 0 | 7.805 | 7.750 | - | 7.805 | 7.805 | 25,000 | 195,125 | 7.8050 | 7.805 | 7.750 | - | 7.805 | 7.805 | 25,000 | 7.8050 | -0.19% |
| 2025-04-25 | 0 | 7.820 | 7.750 | - | - | - | 0 | 0 | - | 7.820 | 7.750 | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 7.820 | - | - | - | - | 0 | 0 | - | 7.820 | - | - | - | - | 0 | - | -0.19% |
| 2025-04-23 | 0 | 7.835 | - | - | 7.835 | 7.855 | 22,600 | 177,412 | 7.8501 | 7.835 | - | - | 7.835 | 7.855 | 22,600 | 7.8501 | 0.00% |
| 2025-04-22 | 0 | 7.835 | - | 7.840 | - | - | 0 | 0 | - | 7.835 | - | 7.840 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 7.835 | - | - | - | - | 0 | 0 | - | 7.835 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 7.835 | - | - | - | - | 0 | 0 | - | 7.835 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 7.835 | 7.825 | 7.890 | - | - | 0 | 0 | - | 7.835 | 7.825 | 7.890 | - | - | 0 | - | 0.58% |
| 2025-04-14 | 0 | 7.790 | 7.780 | - | - | - | 0 | 0 | - | 7.790 | 7.780 | - | - | - | 0 | - | 1.37% |
| 2025-04-11 | 0 | 7.685 | 7.560 | - | 7.565 | 7.685 | 13,000 | 99,078 | 7.6214 | 7.685 | 7.560 | - | 7.565 | 7.685 | 13,000 | 7.6214 | -0.26% |
| 2025-04-10 | 0 | 7.705 | 7.550 | - | 7.650 | 7.740 | 27,500 | 212,100 | 7.7127 | 7.705 | 7.550 | - | 7.650 | 7.740 | 27,500 | 7.7127 | 0.78% |
| 2025-04-09 | 0 | 7.645 | 7.550 | - | 7.700 | 7.805 | 120,000 | 930,300 | 7.7525 | 7.645 | 7.550 | - | 7.700 | 7.805 | 120,000 | 7.7525 | 1.59% |
| 2025-04-08 | 0 | 7.855 | 7.800 | - | 7.825 | 7.860 | 9,100 | 71,454 | 7.8521 | 7.526 | 7.473 | - | 7.497 | 7.530 | 9,498 | 7.5229 | 2.48% |
| 2025-04-07 | 0 | 7.665 | - | 8.500 | 7.730 | 7.995 | 108,100 | 849,845 | 7.8617 | 7.344 | - | 8.144 | 7.406 | 7.660 | 112,830 | 7.5321 | -10.66% |
| 2025-04-03 | 0 | 8.580 | - | - | - | - | 0 | 0 | - | 8.220 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 8.580 | - | - | - | - | 0 | 0 | - | 8.220 | - | - | - | - | 0 | - | 0.41% |
| 2025-04-01 | 0 | 8.545 | - | - | 8.540 | 8.545 | 21,000 | 179,380 | 8.5419 | 8.187 | - | - | 8.182 | 8.187 | 21,919 | 8.1838 | 1.06% |
| 2025-03-31 | 0 | 8.455 | - | - | 8.450 | 8.475 | 18,700 | 158,390 | 8.4701 | 8.101 | - | - | 8.096 | 8.120 | 19,518 | 8.1150 | 0.06% |
| 2025-03-28 | 0 | 8.450 | - | - | 8.450 | 8.510 | 24,000 | 203,400 | 8.4750 | 8.096 | - | - | 8.096 | 8.153 | 25,050 | 8.1197 | -0.88% |
| 2025-03-27 | 0 | 8.525 | - | - | 8.490 | 8.490 | 26,000 | 220,740 | 8.4900 | 8.168 | - | - | 8.134 | 8.134 | 27,138 | 8.1341 | 0.35% |
| 2025-03-26 | 0 | 8.495 | 8.465 | - | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 8.139 | 8.110 | - | 8.144 | 8.144 | 10,438 | 8.1437 | -0.06% |
| 2025-03-25 | 0 | 8.500 | - | - | 8.500 | 8.500 | 3,000 | 25,500 | 8.5000 | 8.144 | - | - | 8.144 | 8.144 | 3,131 | 8.1437 | -0.53% |
| 2025-03-24 | 0 | 8.545 | - | - | - | - | 0 | 0 | - | 8.187 | - | - | - | - | 0 | - | 0.18% |
| 2025-03-21 | 0 | 8.530 | - | - | 8.530 | 8.650 | 15,200 | 131,120 | 8.6263 | 8.172 | - | - | 8.172 | 8.287 | 15,865 | 8.2647 | -0.93% |
| 2025-03-20 | 0 | 8.610 | - | - | - | - | 0 | 0 | - | 8.249 | - | - | - | - | 0 | - | -0.23% |
| 2025-03-19 | 0 | 8.630 | 8.610 | 8.655 | - | - | 0 | 0 | - | 8.268 | 8.249 | 8.292 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 8.630 | - | - | 8.630 | 8.630 | 10,000 | 86,300 | 8.6300 | 8.268 | - | - | 8.268 | 8.268 | 10,438 | 8.2682 | 0.82% |
| 2025-03-17 | 0 | 8.560 | - | - | - | - | 0 | 0 | - | 8.201 | - | - | - | - | 0 | - | 0.41% |
| 2025-03-14 | 0 | 8.525 | 8.490 | - | 8.485 | 8.525 | 15,400 | 130,789 | 8.4928 | 8.168 | 8.134 | - | 8.129 | 8.168 | 16,074 | 8.1368 | 0.89% |
| 2025-03-13 | 0 | 8.450 | - | - | 8.430 | 8.450 | 16,100 | 135,797 | 8.4346 | 8.096 | - | - | 8.077 | 8.096 | 16,804 | 8.0810 | 0.42% |
| 2025-03-12 | 0 | 8.415 | - | - | - | - | 0 | 0 | - | 8.062 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 8.415 | - | - | 8.350 | 8.350 | 3,000 | 25,050 | 8.3500 | 8.062 | - | - | 8.000 | 8.000 | 3,131 | 7.9999 | -0.71% |
| 2025-03-10 | 0 | 8.475 | - | - | 8.460 | 8.535 | 44,730 | 379,070 | 8.4746 | 8.120 | - | - | 8.105 | 8.177 | 46,687 | 8.1193 | 0.12% |
| 2025-03-07 | 0 | 8.465 | - | - | 8.450 | 8.465 | 9,600 | 81,129 | 8.4509 | 8.110 | - | - | 8.096 | 8.110 | 10,020 | 8.0967 | 0.83% |
| 2025-03-06 | 0 | 8.395 | 8.300 | - | 8.395 | 8.395 | 23,000 | 193,085 | 8.3950 | 8.043 | 7.952 | - | 8.043 | 8.043 | 24,006 | 8.0431 | 0.72% |
| 2025-03-05 | 0 | 8.335 | - | - | 8.285 | 8.285 | 12,640 | 104,722 | 8.2850 | 7.986 | - | - | 7.938 | 7.938 | 13,193 | 7.9376 | 0.85% |
| 2025-03-04 | 0 | 8.265 | - | - | 8.190 | 8.265 | 18,440 | 151,356 | 8.2080 | 7.919 | - | - | 7.847 | 7.919 | 19,247 | 7.8639 | -0.90% |
| 2025-03-03 | 0 | 8.340 | - | - | 8.390 | 8.390 | 10,200 | 85,578 | 8.3900 | 7.990 | - | - | 8.038 | 8.038 | 10,646 | 8.0383 | 0.42% |
| 2025-02-28 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 7.957 | - | - | - | - | 0 | - | -0.60% |
| 2025-02-27 | 0 | 8.355 | - | - | - | - | 0 | 0 | - | 8.005 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 8.355 | 8.315 | 8.450 | 8.350 | 8.375 | 11,500 | 96,100 | 8.3565 | 8.005 | 7.966 | 8.096 | 8.000 | 8.024 | 12,003 | 8.0062 | -0.36% |
| 2025-02-25 | 0 | 8.385 | 8.350 | - | 8.425 | 8.425 | 6,800 | 57,177 | 8.4084 | 8.033 | 8.000 | - | 8.072 | 8.072 | 7,098 | 8.0559 | -1.06% |
| 2025-02-24 | 0 | 8.475 | - | - | - | - | 0 | 0 | - | 8.120 | - | - | - | - | 0 | - | -0.41% |
| 2025-02-21 | 0 | 8.510 | 8.465 | - | 8.495 | 8.495 | 1,900 | 16,140 | 8.4947 | 8.153 | 8.110 | - | 8.139 | 8.139 | 1,983 | 8.1386 | -0.12% |
| 2025-02-20 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 8.163 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 8.163 | - | - | - | - | 0 | - | -0.06% |
| 2025-02-18 | 0 | 8.525 | 8.480 | - | - | - | 0 | 0 | - | 8.168 | 8.124 | - | - | - | 0 | - | 0.77% |
| 2025-02-17 | 0 | 8.460 | - | - | - | - | 0 | 0 | - | 8.105 | - | - | - | - | 0 | - | 0.18% |
| 2025-02-14 | 0 | 8.445 | - | - | - | - | 0 | 0 | - | 8.091 | - | - | - | - | 0 | - | 0.72% |
| 2025-02-13 | 0 | 8.385 | - | - | - | - | 0 | 0 | - | 8.033 | - | - | - | - | 0 | - | -0.89% |
| 2025-02-12 | 0 | 8.460 | - | - | 8.430 | 8.430 | 10,000 | 84,300 | 8.4300 | 8.105 | - | - | 8.077 | 8.077 | 10,438 | 8.0766 | 1.26% |
| 2025-02-11 | 0 | 8.355 | - | - | - | - | 0 | 0 | - | 8.005 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 8.355 | - | - | 8.355 | 8.355 | 250 | 2,088 | 8.3520 | 8.005 | - | - | 8.005 | 8.005 | 261 | 8.0019 | 1.15% |
| 2025-02-07 | 0 | 8.260 | - | 8.300 | - | - | 0 | 0 | - | 7.914 | - | 7.952 | - | - | 0 | - | 0.12% |
| 2025-02-06 | 0 | 8.250 | - | 8.300 | - | - | 0 | 0 | - | 7.904 | - | 7.952 | - | - | 0 | - | 0.79% |
| 2025-02-05 | 0 | 8.185 | - | - | - | - | 0 | 0 | - | 7.842 | - | - | - | - | 0 | - | -0.43% |
| 2025-02-04 | 0 | 8.220 | - | - | - | - | 0 | 0 | - | 7.875 | - | - | - | - | 0 | - | 0.49% |
| 2025-02-03 | 0 | 8.180 | 8.050 | - | - | - | 0 | 0 | - | 7.837 | 7.713 | - | - | - | 0 | - | -0.12% |
| 2025-01-28 | 0 | 8.190 | - | - | 8.190 | 8.190 | 1,500 | 12,285 | 8.1900 | 7.847 | - | - | 7.847 | 7.847 | 1,566 | 7.8467 | -0.36% |
| 2025-01-27 | 0 | 8.220 | 8.215 | 8.300 | 8.215 | 8.220 | 20,000 | 164,325 | 8.2163 | 7.875 | 7.871 | 7.952 | 7.871 | 7.875 | 20,875 | 7.8718 | 1.11% |
| 2025-01-24 | 0 | 8.130 | 8.100 | - | 8.130 | 8.130 | 10,000 | 81,300 | 8.1300 | 7.789 | 7.760 | - | 7.789 | 7.789 | 10,438 | 7.7892 | -0.31% |
| 2025-01-23 | 0 | 8.155 | - | - | 8.195 | 8.195 | 3,000 | 24,585 | 8.1950 | 7.813 | - | - | 7.851 | 7.851 | 3,131 | 7.8514 | 0.62% |
| 2025-01-22 | 0 | 8.105 | - | - | 8.105 | 8.120 | 10,000 | 81,125 | 8.1125 | 7.765 | - | - | 7.765 | 7.780 | 10,438 | 7.7724 | -0.86% |
| 2025-01-21 | 0 | 8.175 | - | - | 8.175 | 8.190 | 10,020 | 82,013 | 8.1849 | 7.832 | - | - | 7.832 | 7.847 | 10,458 | 7.8418 | -1.09% |
| 2025-01-20 | 0 | 8.265 | - | - | 8.265 | 8.325 | 9,810 | 81,333 | 8.2908 | 7.919 | - | - | 7.919 | 7.976 | 10,239 | 7.9433 | -0.72% |
| 2025-01-17 | 0 | 8.325 | - | - | - | - | 0 | 0 | - | 7.976 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 8.325 | - | 8.360 | - | - | 0 | 0 | - | 7.976 | - | 8.010 | - | - | 0 | - | 0.24% |
| 2025-01-15 | 0 | 8.305 | - | 8.330 | - | - | 0 | 0 | - | 7.957 | - | 7.981 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 8.305 | 8.300 | - | 8.305 | 8.305 | 20,000 | 166,100 | 8.3050 | 7.957 | 7.952 | - | 7.957 | 7.957 | 20,875 | 7.9568 | 1.10% |
| 2025-01-13 | 0 | 8.215 | - | - | 8.185 | 8.185 | 10,000 | 81,850 | 8.1850 | 7.871 | - | - | 7.842 | 7.842 | 10,438 | 7.8419 | -0.06% |
| 2025-01-10 | 0 | 8.220 | - | - | 8.240 | 8.240 | 10,000 | 82,400 | 8.2400 | 7.875 | - | - | 7.895 | 7.895 | 10,438 | 7.8946 | -1.02% |
| 2025-01-09 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 7.957 | - | - | - | - | 0 | - | -0.66% |
| 2025-01-08 | 0 | 8.360 | - | - | 8.350 | 8.350 | 1,000 | 8,350 | 8.3500 | 8.010 | - | - | 8.000 | 8.000 | 1,044 | 7.9999 | -0.54% |
| 2025-01-07 | 0 | 8.405 | 8.350 | - | 8.425 | 8.425 | 30,000 | 252,750 | 8.4250 | 8.053 | 8.000 | - | 8.072 | 8.072 | 31,313 | 8.0718 | -1.29% |
| 2025-01-06 | 0 | 8.515 | - | - | 8.500 | 8.500 | 8,000 | 68,000 | 8.5000 | 8.158 | - | - | 8.144 | 8.144 | 8,350 | 8.1437 | 0.18% |
| 2025-01-03 | 0 | 8.500 | - | 8.550 | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 8.144 | - | 8.192 | 8.144 | 8.144 | 10,438 | 8.1437 | 0.29% |
| 2025-01-02 | 0 | 8.475 | - | 8.565 | - | - | 0 | 0 | - | 8.120 | - | 8.206 | - | - | 0 | - | -1.51% |
| 2024-12-31 | 0 | 8.605 | 8.605 | - | - | - | 0 | 0 | - | 8.244 | 8.244 | - | - | - | 0 | - | 1.00% |
| 2024-12-30 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 8.163 | - | - | - | - | 0 | - | 0.24% |
| 2024-12-27 | 0 | 8.500 | - | - | 8.450 | 8.470 | 33,000 | 278,910 | 8.4518 | 8.144 | - | - | 8.096 | 8.115 | 34,444 | 8.0975 | -0.06% |
| 2024-12-24 | 0 | 8.505 | - | - | 8.505 | 8.510 | 8,000 | 68,055 | 8.5069 | 8.148 | - | - | 8.148 | 8.153 | 8,350 | 8.1502 | 1.98% |
| 2024-12-23 | 0 | 8.340 | - | - | - | - | 0 | 0 | - | 7.990 | - | - | - | - | 0 | - | 0.85% |
| 2024-12-20 | 0 | 8.270 | 8.100 | - | 8.270 | 8.330 | 1,250 | 10,397 | 8.3176 | 7.923 | 7.760 | - | 7.923 | 7.981 | 1,305 | 7.9689 | -1.08% |
| 2024-12-19 | 0 | 8.360 | 8.325 | 8.400 | - | - | 0 | 0 | - | 8.010 | 7.976 | 8.048 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 8.360 | 8.360 | 8.400 | - | - | 0 | 0 | - | 8.010 | 8.010 | 8.048 | - | - | 0 | - | 0.30% |
| 2024-12-17 | 0 | 8.335 | - | - | 8.260 | 8.340 | 90,360 | 748,801 | 8.2869 | 7.986 | - | - | 7.914 | 7.990 | 94,314 | 7.9395 | 0.73% |
| 2024-12-16 | 0 | 8.275 | - | - | - | - | 0 | 0 | - | 7.928 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 8.275 | 8.100 | - | - | - | 0 | 0 | - | 7.928 | 7.760 | - | - | - | 0 | - | -0.54% |
| 2024-12-12 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 7.971 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 7.971 | - | - | - | - | 0 | - | 0.48% |
| 2024-12-10 | 0 | 8.280 | - | - | - | - | 0 | 0 | - | 7.933 | - | - | - | - | 0 | - | -0.72% |
| 2024-12-09 | 0 | 8.340 | 8.100 | - | - | - | 0 | 0 | - | 7.990 | 7.760 | - | - | - | 0 | - | 1.77% |
| 2024-12-06 | 0 | 8.195 | - | - | - | - | 0 | 0 | - | 7.851 | - | - | - | - | 0 | - | 0.74% |
| 2024-12-05 | 0 | 8.135 | 8.130 | 8.135 | - | - | 0 | 0 | - | 7.794 | 7.789 | 7.794 | - | - | 0 | - | -0.55% |
| 2024-12-04 | 0 | 8.180 | - | - | 8.180 | 8.180 | 47,500 | 388,550 | 8.1800 | 7.837 | - | - | 7.837 | 7.837 | 49,578 | 7.8371 | 1.93% |
| 2024-12-03 | 0 | 8.025 | - | - | - | - | 0 | 0 | - | 7.689 | - | - | - | - | 0 | - | 1.52% |
| 2024-12-02 | 0 | 7.905 | 7.880 | - | 7.900 | 7.900 | 3,000 | 23,700 | 7.9000 | 7.574 | 7.550 | - | 7.569 | 7.569 | 3,131 | 7.5688 | 0.38% |
| 2024-11-29 | 0 | 7.875 | - | - | 7.875 | 7.875 | 5,000 | 39,375 | 7.8750 | 7.545 | - | - | 7.545 | 7.545 | 5,219 | 7.5449 | 0.00% |
| 2024-11-28 | 0 | 7.875 | - | - | 7.880 | 7.880 | 3,000 | 23,640 | 7.8800 | 7.545 | - | - | 7.550 | 7.550 | 3,131 | 7.5497 | -0.82% |
| 2024-11-27 | 0 | 7.940 | - | - | - | - | 0 | 0 | - | 7.607 | - | - | - | - | 0 | - | 0.57% |
| 2024-11-26 | 0 | 7.895 | - | - | - | - | 0 | 0 | - | 7.564 | - | - | - | - | 0 | - | -0.32% |
| 2024-11-25 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.588 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 7.920 | - | - | - | - | 0 | 0 | - | 7.588 | - | - | - | - | 0 | - | -1.49% |
| 2024-11-21 | 0 | 8.040 | - | - | - | - | 0 | 0 | - | 7.703 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 8.040 | 7.880 | - | 8.040 | 8.040 | 1,240 | 9,969 | 8.0395 | 7.703 | 7.550 | - | 7.703 | 7.703 | 1,294 | 7.7025 | 0.00% |
| 2024-11-19 | 0 | 8.040 | 7.880 | - | - | - | 0 | 0 | - | 7.703 | 7.550 | - | - | - | 0 | - | -0.19% |
| 2024-11-18 | 0 | 8.055 | 7.880 | - | 8.055 | 8.055 | 490 | 3,946 | 8.0531 | 7.717 | 7.550 | - | 7.717 | 7.717 | 511 | 7.7155 | 1.83% |
| 2024-11-15 | 0 | 7.910 | 7.880 | - | - | - | 0 | 0 | - | 7.578 | 7.550 | - | - | - | 0 | - | 0.51% |
| 2024-11-14 | 0 | 7.870 | 7.780 | - | 7.870 | 7.930 | 2,840 | 22,477 | 7.9144 | 7.540 | 7.454 | - | 7.540 | 7.598 | 2,964 | 7.5826 | -0.76% |
| 2024-11-13 | 0 | 7.930 | 7.915 | - | - | - | 0 | 0 | - | 7.598 | 7.583 | - | - | - | 0 | - | 0.19% |
| 2024-11-12 | 0 | 7.915 | - | - | 7.915 | 8.015 | 19,000 | 151,860 | 7.9926 | 7.583 | - | - | 7.583 | 7.679 | 19,831 | 7.6576 | -1.80% |
| 2024-11-11 | 0 | 8.060 | 8.000 | - | 8.060 | 8.060 | 4,500 | 36,270 | 8.0600 | 7.722 | 7.665 | - | 7.722 | 7.722 | 4,697 | 7.7221 | -0.74% |
| 2024-11-08 | 0 | 8.120 | - | - | 8.120 | 8.235 | 136,000 | 1,111,530 | 8.1730 | 7.780 | - | - | 7.780 | 7.890 | 141,951 | 7.8304 | -1.69% |
| 2024-11-07 | 0 | 8.260 | 8.260 | - | 8.260 | 8.265 | 15,500 | 128,033 | 8.2602 | 7.914 | 7.914 | - | 7.914 | 7.919 | 16,178 | 7.9139 | 0.79% |
| 2024-11-06 | 0 | 8.195 | - | - | - | - | 0 | 0 | - | 7.851 | - | - | - | - | 0 | - | -0.18% |
| 2024-11-05 | 0 | 8.210 | - | - | - | - | 0 | 0 | - | 7.866 | - | - | - | - | 0 | - | 1.11% |
| 2024-11-04 | 0 | 8.120 | 8.000 | - | 8.120 | 8.120 | 3,000 | 24,360 | 8.1200 | 7.780 | 7.665 | - | 7.780 | 7.780 | 3,131 | 7.7796 | -0.61% |
| 2024-11-01 | 0 | 8.170 | - | - | - | - | 0 | 0 | - | 7.827 | - | - | - | - | 0 | - | 0.99% |
| 2024-10-31 | 0 | 8.090 | 8.000 | - | - | - | 0 | 0 | - | 7.751 | 7.665 | - | - | - | 0 | - | 0.12% |
| 2024-10-30 | 0 | 8.080 | - | - | 8.080 | 8.135 | 12,500 | 101,550 | 8.1240 | 7.741 | - | - | 7.741 | 7.794 | 13,047 | 7.7834 | -1.22% |
| 2024-10-29 | 0 | 8.180 | - | - | 8.180 | 8.215 | 19,000 | 155,660 | 8.1926 | 7.837 | - | - | 7.837 | 7.871 | 19,831 | 7.8492 | -1.21% |
| 2024-10-28 | 0 | 8.280 | 8.150 | - | 8.250 | 8.250 | 6,000 | 49,500 | 8.2500 | 7.933 | 7.808 | - | 7.904 | 7.904 | 6,263 | 7.9041 | -0.48% |
| 2024-10-25 | 0 | 8.320 | - | - | - | - | 0 | 0 | - | 7.971 | - | - | - | - | 0 | - | -0.48% |
| 2024-10-24 | 0 | 8.360 | - | - | - | - | 0 | 0 | - | 8.010 | - | - | - | - | 0 | - | -0.59% |
| 2024-10-23 | 0 | 8.410 | - | - | 8.410 | 8.430 | 24,000 | 201,960 | 8.4150 | 8.057 | - | - | 8.057 | 8.077 | 25,050 | 8.0622 | 0.30% |
| 2024-10-22 | 0 | 8.385 | - | - | - | - | 0 | 0 | - | 8.033 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 8.385 | - | - | 8.425 | 8.425 | 90 | 758 | 8.4222 | 8.033 | - | - | 8.072 | 8.072 | 94 | 8.0691 | -0.47% |
| 2024-10-18 | 0 | 8.425 | - | - | 8.320 | 8.320 | 10,000 | 83,200 | 8.3200 | 8.072 | - | - | 7.971 | 7.971 | 10,438 | 7.9712 | 1.32% |
| 2024-10-17 | 0 | 8.315 | - | - | - | - | 0 | 0 | - | 7.966 | - | - | - | - | 0 | - | -1.36% |
| 2024-10-16 | 0 | 8.430 | - | - | - | - | 0 | 0 | - | 8.077 | - | - | - | - | 0 | - | 0.18% |
| 2024-10-15 | 0 | 8.415 | - | - | 8.415 | 8.515 | 8,000 | 67,720 | 8.4650 | 8.062 | - | - | 8.062 | 8.158 | 8,350 | 8.1101 | -2.38% |
| 2024-10-14 | 0 | 8.620 | 8.590 | 8.655 | 8.620 | 8.620 | 1,090 | 9,395 | 8.6193 | 8.259 | 8.230 | 8.292 | 8.259 | 8.259 | 1,138 | 8.2579 | 0.00% |
| 2024-10-10 | 0 | 8.620 | - | - | 8.620 | 8.635 | 18,000 | 155,330 | 8.6294 | 8.259 | - | - | 8.259 | 8.273 | 18,788 | 8.2677 | 5.31% |
| 2024-10-09 | 0 | 8.185 | 8.160 | - | 8.120 | 8.380 | 20,000 | 165,200 | 8.2600 | 7.842 | 7.818 | - | 7.780 | 8.029 | 20,875 | 7.9137 | -3.65% |
| 2024-10-08 | 0 | 8.495 | - | - | 8.640 | 8.640 | 4,000 | 34,560 | 8.6400 | 8.139 | - | - | 8.278 | 8.278 | 4,175 | 8.2778 | -8.90% |
| 2024-10-07 | 0 | 9.325 | 9.100 | - | 9.200 | 9.325 | 31,500 | 293,550 | 9.3190 | 8.934 | 8.719 | - | 8.814 | 8.934 | 32,878 | 8.9284 | 4.02% |
| 2024-10-04 | 0 | 8.965 | - | - | 8.650 | 8.650 | 1,000 | 8,650 | 8.6500 | 8.589 | - | - | 8.287 | 8.287 | 1,044 | 8.2874 | 3.16% |
| 2024-10-03 | 0 | 8.690 | - | - | - | - | 0 | 0 | - | 8.326 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-02 | 0 | 8.690 | - | - | 8.645 | 8.645 | 30,000 | 259,350 | 8.6450 | 8.326 | - | - | 8.283 | 8.283 | 31,313 | 8.2826 | 4.70% |
| 2024-09-30 | 0 | 8.300 | - | - | - | - | 0 | 0 | - | 7.952 | - | - | - | - | 0 | - | 2.22% |
| 2024-09-27 | 0 | 8.120 | - | - | - | - | 0 | 0 | - | 7.780 | - | - | - | - | 0 | - | 0.51% |
| 2024-09-26 | 0 | 8.395 | - | - | 8.450 | 8.450 | 5,500 | 46,475 | 8.4500 | 7.740 | - | - | 7.791 | 7.791 | 5,965 | 7.7908 | -0.36% |
| 2024-09-25 | 0 | 8.425 | - | - | 8.480 | 8.480 | 6,600 | 55,968 | 8.4800 | 7.768 | - | - | 7.818 | 7.818 | 7,158 | 7.8185 | 1.14% |
| 2024-09-24 | 0 | 8.330 | - | - | 8.245 | 8.330 | 33,800 | 281,170 | 8.3186 | 7.680 | - | - | 7.602 | 7.680 | 36,660 | 7.6697 | 3.35% |
| 2024-09-23 | 0 | 8.060 | 8.000 | - | 8.080 | 8.080 | 760 | 6,140 | 8.0789 | 7.431 | 7.376 | - | 7.450 | 7.450 | 824 | 7.4487 | 1.90% |
| 2024-09-20 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 7.293 | - | - | - | - | 0 | - | 0.25% |
| 2024-09-19 | 0 | 7.890 | - | - | 7.890 | 7.890 | 2,910 | 22,959 | 7.8897 | 7.275 | - | - | 7.275 | 7.275 | 3,156 | 7.2742 | 0.38% |
| 2024-09-17 | 0 | 7.860 | - | - | 7.865 | 7.865 | 4,000 | 31,460 | 7.8650 | 7.247 | - | - | 7.251 | 7.251 | 4,338 | 7.2515 | 1.29% |
| 2024-09-16 | 0 | 7.760 | 7.100 | - | - | - | 0 | 0 | - | 7.155 | 6.546 | - | - | - | 0 | - | -0.06% |
| 2024-09-13 | 0 | 7.765 | 7.700 | - | 7.770 | 7.770 | 2,000 | 15,540 | 7.7700 | 7.159 | 7.099 | - | 7.164 | 7.164 | 2,169 | 7.1639 | 0.98% |
| 2024-09-12 | 0 | 7.690 | - | - | - | - | 0 | 0 | - | 7.090 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 7.690 | - | - | 7.690 | 7.690 | 1,300 | 9,997 | 7.6900 | 7.090 | - | - | 7.090 | 7.090 | 1,410 | 7.0901 | -1.41% |
| 2024-09-10 | 0 | 7.800 | - | - | 7.800 | 7.800 | 300 | 2,340 | 7.8000 | 7.192 | - | - | 7.192 | 7.192 | 325 | 7.1915 | 0.26% |
| 2024-09-09 | 0 | 7.780 | - | - | 7.770 | 7.850 | 20 | 156 | 7.8000 | 7.173 | - | - | 7.164 | 7.238 | 22 | 7.1915 | -3.65% |
| 2024-09-05 | 0 | 8.075 | 8.070 | 8.110 | 8.055 | 8.145 | 7,500 | 60,862 | 8.1149 | 7.445 | 7.440 | 7.477 | 7.427 | 7.510 | 8,135 | 7.4819 | -1.82% |
| 2024-09-04 | 0 | 8.225 | 8.200 | 8.240 | 8.225 | 8.270 | 10,000 | 82,466 | 8.2466 | 7.583 | 7.560 | 7.597 | 7.583 | 7.625 | 10,846 | 7.6033 | -2.66% |
| 2024-09-03 | 0 | 8.450 | - | - | 8.450 | 8.490 | 10,000 | 84,700 | 8.4700 | 7.791 | - | - | 7.791 | 7.828 | 10,846 | 7.8093 | -1.00% |
| 2024-09-02 | 0 | 8.535 | - | - | - | - | 0 | 0 | - | 7.869 | - | - | - | - | 0 | - | -0.35% |
| 2024-08-30 | 0 | 8.565 | - | - | 8.500 | 8.565 | 6,000 | 51,240 | 8.5400 | 7.897 | - | - | 7.837 | 7.897 | 6,508 | 7.8738 | 0.12% |
| 2024-08-29 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 7.888 | - | - | - | - | 0 | - | -0.93% |
| 2024-08-28 | 0 | 8.635 | - | - | - | - | 0 | 0 | - | 7.961 | - | - | - | - | 0 | - | -0.80% |
| 2024-08-27 | 0 | 8.705 | 8.600 | - | - | - | 0 | 0 | - | 8.026 | 7.929 | - | - | - | 0 | - | 2.29% |
| 2024-08-26 | 0 | 8.510 | 8.500 | - | - | - | 0 | 0 | - | 7.846 | 7.837 | - | - | - | 0 | - | 0.06% |
| 2024-08-23 | 0 | 8.505 | - | - | 8.505 | 8.505 | 200 | 1,701 | 8.5050 | 7.842 | - | - | 7.842 | 7.842 | 217 | 7.8415 | 0.24% |
| 2024-08-22 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 7.823 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 7.823 | - | - | - | - | 0 | - | -0.24% |
| 2024-08-20 | 0 | 8.505 | - | - | - | - | 0 | 0 | - | 7.842 | - | - | - | - | 0 | - | -0.58% |
| 2024-08-19 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 7.888 | - | - | - | - | 0 | - | 0.12% |
| 2024-08-16 | 0 | 8.545 | - | - | - | - | 0 | 0 | - | 7.878 | - | - | - | - | 0 | - | 1.36% |
| 2024-08-15 | 0 | 8.430 | - | - | - | - | 0 | 0 | - | 7.772 | - | - | - | - | 0 | - | 0.78% |
| 2024-08-14 | 0 | 8.365 | - | - | - | - | 0 | 0 | - | 7.712 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 8.365 | - | - | - | - | 0 | 0 | - | 7.712 | - | - | - | - | 0 | - | 0.72% |
| 2024-08-12 | 0 | 8.305 | 8.160 | - | - | - | 0 | 0 | - | 7.657 | 7.523 | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 8.305 | - | - | - | - | 0 | 0 | - | 7.657 | - | - | - | - | 0 | - | 0.24% |
| 2024-08-08 | 0 | 8.285 | - | - | - | - | 0 | 0 | - | 7.639 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 8.285 | 8.290 | 8.320 | - | - | 0 | 0 | - | 7.639 | 7.643 | 7.671 | - | - | 0 | - | 2.28% |
| 2024-08-06 | 0 | 8.100 | - | - | - | - | 0 | 0 | - | 7.468 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 8.100 | 8.050 | - | 8.080 | 8.250 | 7,000 | 57,580 | 8.2257 | 7.468 | 7.422 | - | 7.450 | 7.606 | 7,592 | 7.5840 | -4.37% |
| 2024-08-02 | 0 | 8.470 | - | - | - | - | 0 | 0 | - | 7.809 | - | - | - | - | 0 | - | -0.82% |
| 2024-08-01 | 0 | 8.540 | 8.350 | - | - | - | 0 | 0 | - | 7.874 | 7.699 | - | - | - | 0 | - | 0.77% |
| 2024-07-31 | 0 | 8.475 | 8.220 | - | - | - | 0 | 0 | - | 7.814 | 7.579 | - | - | - | 0 | - | 0.65% |
| 2024-07-30 | 0 | 8.420 | - | - | - | - | 0 | 0 | - | 7.763 | - | - | - | - | 0 | - | -1.64% |
| 2024-07-29 | 0 | 8.560 | 8.555 | 8.605 | 8.520 | 8.520 | 1,000 | 8,520 | 8.5200 | 7.892 | 7.888 | 7.934 | 7.855 | 7.855 | 1,085 | 7.8554 | 0.77% |
| 2024-07-26 | 0 | 8.495 | 8.220 | - | 8.520 | 8.520 | 30,000 | 255,600 | 8.5200 | 7.832 | 7.579 | - | 7.855 | 7.855 | 32,538 | 7.8554 | -0.29% |
| 2024-07-25 | 0 | 8.520 | 8.500 | - | 8.555 | 8.555 | 30,000 | 256,650 | 8.5550 | 7.855 | 7.837 | - | 7.888 | 7.888 | 32,538 | 7.8876 | -3.13% |
| 2024-07-24 | 0 | 8.795 | - | - | - | - | 0 | 0 | - | 8.109 | - | - | - | - | 0 | - | 0.40% |
| 2024-07-23 | 0 | 8.760 | - | - | - | - | 0 | 0 | - | 8.077 | - | - | - | - | 0 | - | -0.06% |
| 2024-07-22 | 0 | 8.765 | 8.750 | - | - | - | 10 | 86 | 8.6000 | 8.081 | 8.067 | - | - | - | 11 | 7.9291 | 0.92% |
| 2024-07-19 | 0 | 8.685 | - | - | 8.675 | 8.720 | 75,000 | 652,000 | 8.6933 | 8.007 | - | - | 7.998 | 8.040 | 81,346 | 8.0152 | -2.36% |
| 2024-07-18 | 0 | 8.895 | - | - | - | - | 10 | 88 | 8.8000 | 8.201 | - | - | - | - | 11 | 8.1135 | 1.08% |
| 2024-07-17 | 0 | 8.800 | - | 9.050 | 8.800 | 9.100 | 117,120 | 1,048,337 | 8.9510 | 8.114 | - | 8.344 | 8.114 | 8.390 | 127,029 | 8.2527 | -3.83% |
| 2024-07-16 | 0 | 9.150 | 9.100 | - | 9.150 | 9.150 | 560 | 5,123 | 9.1482 | 8.436 | 8.390 | - | 8.436 | 8.436 | 607 | 8.4346 | -0.44% |
| 2024-07-15 | 0 | 9.190 | 9.150 | 9.200 | 9.190 | 9.195 | 26,580 | 244,398 | 9.1948 | 8.473 | 8.436 | 8.482 | 8.473 | 8.478 | 28,829 | 8.4775 | 0.22% |
| 2024-07-12 | 0 | 9.170 | 9.135 | 9.185 | 9.170 | 9.170 | 2,010 | 18,431 | 9.1697 | 8.455 | 8.422 | 8.468 | 8.455 | 8.455 | 2,180 | 8.4543 | 0.05% |
| 2024-07-11 | 0 | 9.165 | 9.130 | - | - | - | 0 | 0 | - | 8.450 | 8.418 | - | - | - | 0 | - | 0.60% |
| 2024-07-10 | 0 | 9.110 | 9.055 | 9.110 | 9.205 | 9.210 | 44,000 | 405,130 | 9.2075 | 8.399 | 8.349 | 8.399 | 8.487 | 8.492 | 47,723 | 8.4892 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy