Bosera China Reform Hong Kong Central-SOEs High Dividend Yield Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09437 | 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 | 1.276 | - | - | - | - | 0 | 0 | - | 1.276 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 1.276 | - | - | - | - | 0 | 0 | - | 1.276 | - | - | - | - | 0 | - | 0.31% |
| 2025-12-29 | 0 | 1.272 | - | - | - | - | 0 | 0 | - | 1.272 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 1.272 | - | - | - | - | 0 | 0 | - | 1.272 | - | - | - | - | 0 | - | 0.16% |
| 2025-12-23 | 0 | 1.270 | - | - | - | - | 0 | 0 | - | 1.270 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 1.270 | - | - | - | - | 0 | 0 | - | 1.270 | - | - | - | - | 0 | - | 0.16% |
| 2025-12-19 | 0 | 1.268 | 1.246 | - | - | - | 0 | 0 | - | 1.268 | 1.246 | - | - | - | 0 | - | 0.48% |
| 2025-12-18 | 0 | 1.262 | 1.248 | - | 1.256 | 1.256 | 2,800 | 3,516 | 1.2557 | 1.262 | 1.248 | - | 1.256 | 1.256 | 2,800 | 1.2557 | 0.32% |
| 2025-12-17 | 0 | 1.258 | - | - | - | - | 0 | 0 | - | 1.258 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 1.258 | - | - | 1.268 | 1.268 | 2,500 | 3,170 | 1.2680 | 1.258 | - | - | 1.268 | 1.268 | 2,500 | 1.2680 | -1.41% |
| 2025-12-15 | 0 | 1.276 | 1.270 | - | - | - | 0 | 0 | - | 1.276 | 1.270 | - | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 1.276 | - | - | - | - | 0 | 0 | - | 1.276 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 1.276 | - | - | 1.276 | 1.276 | 2,000 | 2,552 | 1.2760 | 1.276 | - | - | 1.276 | 1.276 | 2,000 | 1.2760 | -0.31% |
| 2025-12-10 | 0 | 1.280 | 1.270 | - | - | - | 0 | 0 | - | 1.280 | 1.270 | - | - | - | 0 | - | -0.78% |
| 2025-12-09 | 0 | 1.290 | 1.280 | - | 1.290 | 1.290 | 2,500 | 3,225 | 1.2900 | 1.290 | 1.280 | - | 1.290 | 1.290 | 2,500 | 1.2900 | -1.68% |
| 2025-12-08 | 0 | 1.312 | - | - | - | - | 0 | 0 | - | 1.312 | - | - | - | - | 0 | - | -1.06% |
| 2025-12-05 | 0 | 1.326 | - | - | - | - | 0 | 0 | - | 1.326 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 1.326 | 1.300 | - | - | - | 0 | 0 | - | 1.326 | 1.300 | - | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 1.326 | 1.280 | - | - | - | 0 | 0 | - | 1.326 | 1.280 | - | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 1.326 | 1.280 | - | - | - | 0 | 0 | - | 1.326 | 1.280 | - | - | - | 0 | - | 1.07% |
| 2025-12-01 | 0 | 1.312 | - | - | - | - | 0 | 0 | - | 1.312 | - | - | - | - | 0 | - | 0.46% |
| 2025-11-28 | 0 | 1.306 | - | - | - | - | 0 | 0 | - | 1.306 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 1.306 | - | - | - | - | 0 | 0 | - | 1.306 | - | - | - | - | 0 | - | 0.31% |
| 2025-11-26 | 0 | 1.302 | - | - | - | - | 0 | 0 | - | 1.302 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 1.302 | - | - | - | - | 0 | 0 | - | 1.302 | - | - | - | - | 0 | - | 0.31% |
| 2025-11-24 | 0 | 1.298 | - | - | - | - | 0 | 0 | - | 1.298 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 1.298 | - | - | - | - | 0 | 0 | - | 1.298 | - | - | - | - | 0 | - | -1.96% |
| 2025-11-20 | 0 | 1.324 | - | - | 1.326 | 1.326 | 1,000 | 1,326 | 1.3260 | 1.324 | - | - | 1.326 | 1.326 | 1,000 | 1.3260 | 0.30% |
| 2025-11-19 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 1.320 | - | - | - | - | 0 | - | 0.30% |
| 2025-11-18 | 0 | 1.316 | - | - | - | - | 0 | 0 | - | 1.316 | - | - | - | - | 0 | - | -1.64% |
| 2025-11-17 | 0 | 1.338 | - | - | - | - | 0 | 0 | - | 1.338 | - | - | - | - | 0 | - | -0.45% |
| 2025-11-14 | 0 | 1.344 | - | - | - | - | 0 | 0 | - | 1.344 | - | - | - | - | 0 | - | -1.03% |
| 2025-11-13 | 0 | 1.358 | - | - | - | - | 0 | 0 | - | 1.358 | - | - | - | - | 0 | - | -0.29% |
| 2025-11-12 | 0 | 1.362 | - | - | - | - | 0 | 0 | - | 1.362 | - | - | - | - | 0 | - | 1.49% |
| 2025-11-11 | 0 | 1.342 | - | - | - | - | 0 | 0 | - | 1.342 | - | - | - | - | 0 | - | 0.15% |
| 2025-11-10 | 0 | 1.340 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 1.52% |
| 2025-11-07 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 1.320 | - | - | - | - | 0 | - | 0.76% |
| 2025-11-06 | 0 | 1.310 | - | - | - | - | 0 | 0 | - | 1.310 | - | - | - | - | 0 | - | 1.55% |
| 2025-11-05 | 0 | 1.290 | - | - | - | - | 0 | 0 | - | 1.290 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 1.290 | - | - | - | - | 0 | 0 | - | 1.290 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 1.290 | - | - | - | - | 0 | 0 | - | 1.290 | - | - | - | - | 0 | - | 1.10% |
| 2025-10-31 | 0 | 1.276 | - | - | - | - | 0 | 0 | - | 1.276 | - | - | - | - | 0 | - | -0.47% |
| 2025-10-30 | 0 | 1.282 | - | - | - | - | 0 | 0 | - | 1.282 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 1.282 | - | - | - | - | 0 | 0 | - | 1.282 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 1.282 | - | - | - | - | 0 | 0 | - | 1.282 | - | - | - | - | 0 | - | 0.63% |
| 2025-10-24 | 0 | 1.274 | - | - | - | - | 0 | 0 | - | 1.274 | - | - | - | - | 0 | - | 0.31% |
| 2025-10-23 | 0 | 1.270 | - | - | - | - | 0 | 0 | - | 1.270 | - | - | - | - | 0 | - | 0.47% |
| 2025-10-22 | 0 | 1.264 | - | - | - | - | 0 | 0 | - | 1.264 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 1.264 | - | - | - | - | 0 | 0 | - | 1.264 | - | - | - | - | 0 | - | 0.64% |
| 2025-10-20 | 0 | 1.256 | - | - | - | - | 0 | 0 | - | 1.256 | - | - | - | - | 0 | - | 0.64% |
| 2025-10-17 | 0 | 1.248 | - | - | - | - | 0 | 0 | - | 1.248 | - | - | - | - | 0 | - | -0.64% |
| 2025-10-16 | 0 | 1.256 | 1.236 | - | - | - | 0 | 0 | - | 1.256 | 1.236 | - | - | - | 0 | - | 1.78% |
| 2025-10-15 | 0 | 1.234 | - | - | - | - | 0 | 0 | - | 1.234 | - | - | - | - | 0 | - | 0.16% |
| 2025-10-14 | 0 | 1.232 | - | - | 1.232 | 1.232 | 500 | 616 | 1.2320 | 1.232 | - | - | 1.232 | 1.232 | 500 | 1.2320 | 0.49% |
| 2025-10-13 | 0 | 1.226 | - | - | 1.216 | 1.216 | 10,000 | 12,160 | 1.2160 | 1.226 | - | - | 1.216 | 1.216 | 10,000 | 1.2160 | 0.00% |
| 2025-10-10 | 0 | 1.226 | 1.220 | - | - | - | 0 | 0 | - | 1.226 | 1.220 | - | - | - | 0 | - | 0.49% |
| 2025-10-09 | 0 | 1.220 | - | - | - | - | 0 | 0 | - | 1.220 | - | - | - | - | 0 | - | 1.16% |
| 2025-10-08 | 0 | 1.206 | - | - | - | - | 0 | 0 | - | 1.206 | - | - | - | - | 0 | - | -0.50% |
| 2025-10-06 | 0 | 1.212 | - | - | - | - | 0 | 0 | - | 1.212 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 1.212 | - | - | - | - | 0 | 0 | - | 1.212 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 1.212 | - | - | - | - | 0 | 0 | - | 1.212 | - | - | - | - | 0 | - | 0.50% |
| 2025-09-30 | 0 | 1.206 | - | - | 1.202 | 1.202 | 800 | 961 | 1.2013 | 1.206 | - | - | 1.202 | 1.202 | 800 | 1.2013 | -0.33% |
| 2025-09-29 | 0 | 1.210 | - | - | - | - | 0 | 0 | - | 1.210 | - | - | - | - | 0 | - | 0.08% |
| 2025-09-26 | 0 | 1.254 | - | - | 1.254 | 1.254 | 200 | 250 | 1.2500 | 1.209 | - | - | 1.209 | 1.209 | 207 | 1.2051 | -0.32% |
| 2025-09-25 | 0 | 1.258 | - | - | 1.258 | 1.260 | 600 | 755 | 1.2583 | 1.213 | - | - | 1.213 | 1.215 | 622 | 1.2132 | -0.16% |
| 2025-09-24 | 0 | 1.260 | - | - | 1.260 | 1.260 | 1,000 | 1,260 | 1.2600 | 1.215 | - | - | 1.215 | 1.215 | 1,037 | 1.2148 | -0.63% |
| 2025-09-23 | 0 | 1.268 | - | - | - | - | 0 | 0 | - | 1.222 | - | - | - | - | 0 | - | -0.63% |
| 2025-09-22 | 0 | 1.276 | 1.260 | - | - | - | 0 | 0 | - | 1.230 | 1.215 | - | - | - | 0 | - | -1.24% |
| 2025-09-19 | 0 | 1.292 | - | - | - | - | 0 | 0 | - | 1.246 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 1.292 | - | - | - | - | 0 | 0 | - | 1.246 | - | - | - | - | 0 | - | -0.92% |
| 2025-09-17 | 0 | 1.304 | - | - | - | - | 0 | 0 | - | 1.257 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 1.304 | - | - | - | - | 0 | 0 | - | 1.257 | - | - | - | - | 0 | - | -0.31% |
| 2025-09-15 | 0 | 1.308 | - | - | 1.308 | 1.308 | 20,000 | 26,160 | 1.3080 | 1.261 | - | - | 1.261 | 1.261 | 20,744 | 1.2611 | 0.00% |
| 2025-09-12 | 0 | 1.308 | - | - | - | - | 0 | 0 | - | 1.261 | - | - | - | - | 0 | - | -0.30% |
| 2025-09-11 | 0 | 1.312 | - | - | 1.312 | 1.312 | 1,000 | 1,312 | 1.3120 | 1.265 | - | - | 1.265 | 1.265 | 1,037 | 1.2649 | 1.08% |
| 2025-09-10 | 0 | 1.298 | - | - | - | - | 0 | 0 | - | 1.251 | - | - | - | - | 0 | - | 0.93% |
| 2025-09-09 | 0 | 1.286 | - | - | - | - | 0 | 0 | - | 1.240 | - | - | - | - | 0 | - | 0.16% |
| 2025-09-08 | 0 | 1.284 | - | - | - | - | 0 | 0 | - | 1.238 | - | - | - | - | 0 | - | 0.63% |
| 2025-09-05 | 0 | 1.276 | - | - | 1.276 | 1.276 | 17,500 | 22,330 | 1.2760 | 1.230 | - | - | 1.230 | 1.230 | 18,151 | 1.2302 | 0.47% |
| 2025-09-04 | 0 | 1.270 | - | - | - | - | 0 | 0 | - | 1.224 | - | - | - | - | 0 | - | -0.63% |
| 2025-09-03 | 0 | 1.278 | - | - | 1.278 | 1.278 | 400 | 511 | 1.2775 | 1.232 | - | - | 1.232 | 1.232 | 415 | 1.2317 | -0.31% |
| 2025-09-02 | 0 | 1.282 | - | - | 1.276 | 1.290 | 900 | 1,154 | 1.2822 | 1.236 | - | - | 1.230 | 1.244 | 933 | 1.2362 | 0.00% |
| 2025-09-01 | 0 | 1.282 | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 1.282 | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 1.282 | - | - | - | - | 0 | 0 | - | 1.236 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 1.282 | - | - | 1.290 | 1.290 | 1,000 | 1,290 | 1.2900 | 1.236 | - | - | 1.244 | 1.244 | 1,037 | 1.2437 | -1.08% |
| 2025-08-26 | 0 | 1.296 | - | - | - | - | 0 | 0 | - | 1.249 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 1.296 | - | - | - | - | 0 | 0 | - | 1.249 | - | - | - | - | 0 | - | 0.15% |
| 2025-08-22 | 0 | 1.294 | - | - | 1.294 | 1.294 | 23,300 | 30,150 | 1.2940 | 1.248 | - | - | 1.248 | 1.248 | 24,167 | 1.2476 | 0.00% |
| 2025-08-21 | 0 | 1.294 | - | - | - | - | 0 | 0 | - | 1.248 | - | - | - | - | 0 | - | 0.15% |
| 2025-08-20 | 0 | 1.292 | - | - | - | - | 0 | 0 | - | 1.246 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 1.292 | - | - | - | - | 0 | 0 | - | 1.246 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 1.292 | - | - | 1.292 | 1.292 | 1,900 | 2,454 | 1.2916 | 1.246 | - | - | 1.246 | 1.246 | 1,971 | 1.2452 | -1.22% |
| 2025-08-15 | 0 | 1.308 | - | - | - | - | 0 | 0 | - | 1.261 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 1.308 | - | - | - | - | 0 | 0 | - | 1.261 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 1.308 | - | - | - | - | 0 | 0 | - | 1.261 | - | - | - | - | 0 | - | 0.46% |
| 2025-08-12 | 0 | 1.302 | - | - | - | - | 0 | 0 | - | 1.255 | - | - | - | - | 0 | - | 1.24% |
| 2025-08-11 | 0 | 1.286 | - | - | 1.286 | 1.286 | 300 | 385 | 1.2833 | 1.240 | - | - | 1.240 | 1.240 | 311 | 1.2373 | 0.47% |
| 2025-08-08 | 0 | 1.280 | - | - | - | - | 0 | 0 | - | 1.234 | - | - | - | - | 0 | - | 0.47% |
| 2025-08-07 | 0 | 1.274 | - | - | - | - | 0 | 0 | - | 1.228 | - | - | - | - | 0 | - | 0.63% |
| 2025-08-06 | 0 | 1.266 | - | - | - | - | 0 | 0 | - | 1.221 | - | - | - | - | 0 | - | 0.48% |
| 2025-08-05 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 1.215 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 1.215 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 1.260 | - | - | 1.270 | 1.270 | 5,000 | 6,350 | 1.2700 | 1.215 | - | - | 1.224 | 1.224 | 5,186 | 1.2244 | -1.56% |
| 2025-07-31 | 0 | 1.280 | - | - | 1.292 | 1.292 | 100 | 129 | 1.2900 | 1.234 | - | - | 1.246 | 1.246 | 104 | 1.2437 | -0.93% |
| 2025-07-30 | 0 | 1.292 | - | - | - | - | 0 | 0 | - | 1.246 | - | - | - | - | 0 | - | 0.62% |
| 2025-07-29 | 0 | 1.284 | - | - | - | - | 0 | 0 | - | 1.238 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 1.284 | - | - | 1.284 | 1.284 | 10,000 | 12,840 | 1.2840 | 1.238 | - | - | 1.238 | 1.238 | 10,372 | 1.2379 | -0.31% |
| 2025-07-25 | 0 | 1.288 | 1.286 | - | - | - | 0 | 0 | - | 1.242 | 1.240 | - | - | - | 0 | - | 0.16% |
| 2025-07-24 | 0 | 1.286 | - | - | 1.284 | 1.284 | 11,800 | 15,151 | 1.2840 | 1.240 | - | - | 1.238 | 1.238 | 12,239 | 1.2379 | 0.63% |
| 2025-07-23 | 0 | 1.278 | 1.276 | - | - | - | 0 | 0 | - | 1.232 | 1.230 | - | - | - | 0 | - | 0.16% |
| 2025-07-22 | 0 | 1.276 | - | - | - | - | 0 | 0 | - | 1.230 | - | - | - | - | 0 | - | 1.92% |
| 2025-07-21 | 0 | 1.252 | - | - | 1.246 | 1.246 | 10,000 | 12,460 | 1.2460 | 1.207 | - | - | 1.201 | 1.201 | 10,372 | 1.2013 | 1.62% |
| 2025-07-18 | 0 | 1.232 | - | - | 1.232 | 1.232 | 100 | 123 | 1.2300 | 1.188 | - | - | 1.188 | 1.188 | 104 | 1.1859 | 0.49% |
| 2025-07-17 | 0 | 1.226 | - | - | - | - | 0 | 0 | - | 1.182 | - | - | - | - | 0 | - | -0.65% |
| 2025-07-16 | 0 | 1.234 | - | - | - | - | 0 | 0 | - | 1.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 1.234 | - | - | - | - | 0 | 0 | - | 1.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 1.234 | - | - | 1.234 | 1.234 | 10,000 | 12,340 | 1.2340 | 1.190 | - | - | 1.190 | 1.190 | 10,372 | 1.1897 | 1.98% |
| 2025-07-11 | 0 | 1.210 | - | - | - | - | 0 | 0 | - | 1.167 | - | - | - | - | 0 | - | 0.50% |
| 2025-07-10 | 0 | 1.204 | - | - | - | - | 0 | 0 | - | 1.161 | - | - | - | - | 0 | - | 0.67% |
| 2025-07-09 | 0 | 1.196 | - | - | - | - | 0 | 0 | - | 1.153 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 1.196 | - | - | - | - | 0 | 0 | - | 1.153 | - | - | - | - | 0 | - | -0.17% |
| 2025-07-07 | 0 | 1.198 | - | - | - | - | 0 | 0 | - | 1.155 | - | - | - | - | 0 | - | -0.33% |
| 2025-07-04 | 0 | 1.202 | - | - | - | - | 0 | 0 | - | 1.159 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 1.202 | - | - | 1.204 | 1.204 | 9,900 | 11,919 | 1.2039 | 1.159 | - | - | 1.161 | 1.161 | 10,268 | 1.1607 | 0.67% |
| 2025-07-02 | 0 | 1.194 | - | - | - | - | 0 | 0 | - | 1.151 | - | - | - | - | 0 | - | 0.34% |
| 2025-06-30 | 0 | 1.190 | - | - | - | - | 0 | 0 | - | 1.147 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 1.190 | - | - | 1.190 | 1.190 | 500 | 595 | 1.1900 | 1.147 | - | - | 1.147 | 1.147 | 519 | 1.1473 | -0.17% |
| 2025-06-26 | 0 | 1.192 | - | - | 1.192 | 1.192 | 1,000 | 1,192 | 1.1920 | 1.149 | - | - | 1.149 | 1.149 | 1,037 | 1.1492 | 0.34% |
| 2025-06-25 | 0 | 1.188 | - | - | 1.188 | 1.190 | 64,200 | 76,329 | 1.1889 | 1.145 | - | - | 1.145 | 1.147 | 66,590 | 1.1463 | -0.34% |
| 2025-06-24 | 0 | 1.192 | 1.186 | 1.206 | - | - | 0 | 0 | - | 1.149 | 1.143 | 1.163 | - | - | 0 | - | 0.17% |
| 2025-06-23 | 0 | 1.190 | - | - | - | - | 0 | 0 | - | 1.147 | - | - | - | - | 0 | - | 0.34% |
| 2025-06-20 | 0 | 1.186 | - | - | - | - | 0 | 0 | - | 1.143 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 1.186 | - | - | 1.186 | 1.188 | 60,000 | 71,220 | 1.1870 | 1.143 | - | - | 1.143 | 1.145 | 62,233 | 1.1444 | -1.98% |
| 2025-06-18 | 0 | 1.210 | - | - | 1.210 | 1.210 | 100 | 121 | 1.2100 | 1.167 | - | - | 1.167 | 1.167 | 104 | 1.1666 | -0.49% |
| 2025-06-17 | 0 | 1.216 | - | - | - | - | 0 | 0 | - | 1.172 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 1.216 | - | - | 1.216 | 1.216 | 30,000 | 36,480 | 1.2160 | 1.172 | - | - | 1.172 | 1.172 | 31,117 | 1.1724 | -0.33% |
| 2025-06-13 | 0 | 1.220 | 1.214 | 1.220 | 1.212 | 1.222 | 31,600 | 38,411 | 1.2155 | 1.176 | 1.170 | 1.176 | 1.169 | 1.178 | 32,776 | 1.1719 | 1.16% |
| 2025-06-12 | 0 | 1.206 | - | - | 1.200 | 1.208 | 353,100 | 424,975 | 1.2036 | 1.163 | - | - | 1.157 | 1.165 | 366,243 | 1.1604 | 0.17% |
| 2025-06-11 | 0 | 1.204 | - | - | - | - | 0 | 0 | - | 1.161 | - | - | - | - | 0 | - | 1.35% |
| 2025-06-10 | 0 | 1.188 | - | - | - | - | 0 | 0 | - | 1.145 | - | - | - | - | 0 | - | 0.85% |
| 2025-06-09 | 0 | 1.178 | - | - | - | - | 0 | 0 | - | 1.136 | - | - | - | - | 0 | - | 0.17% |
| 2025-06-06 | 0 | 1.176 | 1.170 | - | 1.172 | 1.172 | 30,000 | 35,160 | 1.1720 | 1.134 | 1.128 | - | 1.130 | 1.130 | 31,117 | 1.1299 | 0.86% |
| 2025-06-05 | 0 | 1.166 | - | - | - | - | 0 | 0 | - | 1.124 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-04 | 0 | 1.166 | - | - | 1.166 | 1.168 | 60,000 | 70,020 | 1.1670 | 1.124 | - | - | 1.124 | 1.126 | 62,233 | 1.1251 | 0.00% |
| 2025-06-03 | 0 | 1.166 | - | - | - | - | 0 | 0 | - | 1.124 | - | - | - | - | 0 | - | 1.39% |
| 2025-06-02 | 0 | 1.150 | - | - | 1.138 | 1.138 | 9,900 | 11,266 | 1.1380 | 1.109 | - | - | 1.097 | 1.097 | 10,268 | 1.0971 | -1.54% |
| 2025-05-30 | 0 | 1.168 | - | - | 1.170 | 1.170 | 23,000 | 26,910 | 1.1700 | 1.126 | - | - | 1.128 | 1.128 | 23,856 | 1.1280 | -0.17% |
| 2025-05-29 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 1.128 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 1.170 | 1.166 | 1.172 | 1.170 | 1.170 | 300 | 351 | 1.1700 | 1.128 | 1.124 | 1.130 | 1.128 | 1.128 | 311 | 1.1280 | 0.52% |
| 2025-05-27 | 0 | 1.164 | - | - | - | - | 0 | 0 | - | 1.122 | - | - | - | - | 0 | - | 0.69% |
| 2025-05-26 | 0 | 1.156 | - | - | - | - | 0 | 0 | - | 1.115 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 1.156 | 1.154 | 1.160 | - | - | 0 | 0 | - | 1.115 | 1.113 | 1.118 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 1.156 | - | - | - | - | 0 | 0 | - | 1.115 | - | - | - | - | 0 | - | -0.34% |
| 2025-05-21 | 0 | 1.160 | - | - | 1.150 | 1.160 | 51,300 | 59,295 | 1.1558 | 1.118 | - | - | 1.109 | 1.118 | 53,209 | 1.1144 | 1.22% |
| 2025-05-20 | 0 | 1.146 | - | - | 1.146 | 1.146 | 30,000 | 34,380 | 1.1460 | 1.105 | - | - | 1.105 | 1.105 | 31,117 | 1.1049 | 1.42% |
| 2025-05-19 | 0 | 1.130 | - | - | 1.130 | 1.130 | 30,000 | 33,900 | 1.1300 | 1.089 | - | - | 1.089 | 1.089 | 31,117 | 1.0894 | -0.18% |
| 2025-05-16 | 0 | 1.132 | - | - | - | - | 0 | 0 | - | 1.091 | - | - | - | - | 0 | - | -0.35% |
| 2025-05-15 | 0 | 1.136 | - | - | - | - | 0 | 0 | - | 1.095 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 1.136 | - | - | 1.136 | 1.136 | 30,000 | 34,080 | 1.1360 | 1.095 | - | - | 1.095 | 1.095 | 31,117 | 1.0952 | 1.61% |
| 2025-05-13 | 0 | 1.118 | - | - | - | - | 0 | 0 | - | 1.078 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 1.118 | - | - | - | - | 0 | 0 | - | 1.078 | - | - | - | - | 0 | - | 2.57% |
| 2025-05-09 | 0 | 1.090 | - | - | - | - | 0 | 0 | - | 1.051 | - | - | - | - | 0 | - | 0.18% |
| 2025-05-08 | 0 | 1.088 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 1.088 | - | - | 1.088 | 1.088 | 4,600 | 5,004 | 1.0878 | 1.049 | - | - | 1.049 | 1.049 | 4,771 | 1.0488 | 0.93% |
| 2025-05-06 | 0 | 1.078 | - | - | - | - | 0 | 0 | - | 1.039 | - | - | - | - | 0 | - | 0.19% |
| 2025-05-02 | 0 | 1.076 | 1.074 | - | 1.076 | 1.076 | 12,200 | 13,127 | 1.0760 | 1.037 | 1.035 | - | 1.037 | 1.037 | 12,654 | 1.0374 | 0.75% |
| 2025-04-30 | 0 | 1.068 | - | - | - | - | 0 | 0 | - | 1.030 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 1.068 | - | - | 1.068 | 1.068 | 3,000 | 3,204 | 1.0680 | 1.030 | - | - | 1.030 | 1.030 | 3,112 | 1.0297 | -0.19% |
| 2025-04-28 | 0 | 1.070 | - | - | - | - | 0 | 0 | - | 1.032 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 1.070 | - | - | - | - | 0 | 0 | - | 1.032 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 1.070 | - | - | - | - | 0 | 0 | - | 1.032 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 1.070 | - | - | - | - | 0 | 0 | - | 1.032 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 1.070 | - | - | - | - | 0 | 0 | - | 1.032 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 1.070 | - | - | 1.070 | 1.070 | 100 | 107 | 1.0700 | 1.032 | - | - | 1.032 | 1.032 | 104 | 1.0316 | 0.00% |
| 2025-04-16 | 0 | 1.070 | - | - | - | - | 0 | 0 | - | 1.032 | - | - | - | - | 0 | - | -0.56% |
| 2025-04-15 | 0 | 1.076 | 1.070 | 1.076 | 1.076 | 1.076 | 30,000 | 32,280 | 1.0760 | 1.037 | 1.032 | 1.037 | 1.037 | 1.037 | 31,117 | 1.0374 | 0.94% |
| 2025-04-14 | 0 | 1.066 | - | - | 1.062 | 1.062 | 3,000 | 3,186 | 1.0620 | 1.028 | - | - | 1.024 | 1.024 | 3,112 | 1.0239 | 1.33% |
| 2025-04-11 | 0 | 1.052 | - | - | 1.040 | 1.052 | 14,100 | 14,832 | 1.0519 | 1.014 | - | - | 1.003 | 1.014 | 14,625 | 1.0142 | 0.57% |
| 2025-04-10 | 0 | 1.046 | - | - | 1.046 | 1.052 | 35,000 | 36,790 | 1.0511 | 1.008 | - | - | 1.008 | 1.014 | 36,303 | 1.0134 | 1.55% |
| 2025-04-09 | 0 | 1.030 | - | - | 1.030 | 1.054 | 179,700 | 187,263 | 1.0421 | 0.993 | - | - | 0.993 | 1.016 | 186,389 | 1.0047 | 0.69% |
| 2025-04-08 | 0 | 1.068 | - | - | 1.068 | 1.068 | 3,000 | 3,204 | 1.0680 | 0.986 | - | - | 0.986 | 0.986 | 3,249 | 0.9862 | 2.10% |
| 2025-04-07 | 0 | 1.046 | - | - | 1.076 | 1.088 | 103,500 | 111,768 | 1.0799 | 0.966 | - | - | 0.994 | 1.005 | 112,086 | 0.9972 | -10.75% |
| 2025-04-03 | 0 | 1.172 | - | - | 1.172 | 1.172 | 30,000 | 35,160 | 1.1720 | 1.082 | - | - | 1.082 | 1.082 | 32,489 | 1.0822 | -0.51% |
| 2025-04-02 | 0 | 1.178 | - | - | - | - | 0 | 0 | - | 1.088 | - | - | - | - | 0 | - | 0.34% |
| 2025-04-01 | 0 | 1.174 | - | - | 1.174 | 1.174 | 20,000 | 23,480 | 1.1740 | 1.084 | - | - | 1.084 | 1.084 | 21,659 | 1.0841 | 0.86% |
| 2025-03-31 | 0 | 1.164 | - | - | - | - | 0 | 0 | - | 1.075 | - | - | - | - | 0 | - | -0.34% |
| 2025-03-28 | 0 | 1.168 | - | - | - | - | 0 | 0 | - | 1.079 | - | - | - | - | 0 | - | -0.34% |
| 2025-03-27 | 0 | 1.172 | - | - | - | - | 0 | 0 | - | 1.082 | - | - | - | - | 0 | - | 0.34% |
| 2025-03-26 | 0 | 1.168 | - | - | 1.168 | 1.168 | 200 | 233 | 1.1650 | 1.079 | - | - | 1.079 | 1.079 | 217 | 1.0758 | -0.34% |
| 2025-03-25 | 0 | 1.172 | - | - | - | - | 0 | 0 | - | 1.082 | - | - | - | - | 0 | - | -0.68% |
| 2025-03-24 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 1.090 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 1.090 | - | - | - | - | 0 | - | -0.84% |
| 2025-03-20 | 0 | 1.190 | - | - | - | - | 0 | 0 | - | 1.099 | - | - | - | - | 0 | - | -0.34% |
| 2025-03-19 | 0 | 1.194 | 1.190 | 1.196 | - | - | 0 | 0 | - | 1.103 | 1.099 | 1.104 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 1.194 | - | - | - | - | 0 | 0 | - | 1.103 | - | - | - | - | 0 | - | 1.02% |
| 2025-03-17 | 0 | 1.182 | - | - | - | - | 0 | 0 | - | 1.091 | - | - | - | - | 0 | - | 0.68% |
| 2025-03-14 | 0 | 1.174 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.69% |
| 2025-03-13 | 0 | 1.166 | - | - | - | - | 0 | 0 | - | 1.077 | - | - | - | - | 0 | - | 0.17% |
| 2025-03-12 | 0 | 1.164 | - | - | 1.170 | 1.170 | 30,000 | 35,100 | 1.1700 | 1.075 | - | - | 1.080 | 1.080 | 32,489 | 1.0804 | 0.00% |
| 2025-03-11 | 0 | 1.164 | - | - | - | - | 0 | 0 | - | 1.075 | - | - | - | - | 0 | - | 0.34% |
| 2025-03-10 | 0 | 1.160 | - | - | 1.160 | 1.160 | 260 | 301 | 1.1577 | 1.071 | - | - | 1.071 | 1.071 | 282 | 1.0690 | 0.00% |
| 2025-03-07 | 0 | 1.160 | 1.160 | - | - | - | 0 | 0 | - | 1.071 | 1.071 | - | - | - | 0 | - | 1.05% |
| 2025-03-06 | 0 | 1.148 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 1.148 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 1.06% |
| 2025-03-04 | 0 | 1.136 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | -0.53% |
| 2025-03-03 | 0 | 1.142 | - | - | 1.144 | 1.152 | 90,000 | 103,440 | 1.1493 | 1.055 | - | - | 1.056 | 1.064 | 97,466 | 1.0613 | 0.18% |
| 2025-02-28 | 0 | 1.140 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | -1.21% |
| 2025-02-27 | 0 | 1.154 | - | - | - | - | 0 | 0 | - | 1.066 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 1.154 | - | - | - | - | 0 | 0 | - | 1.066 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 1.154 | - | - | - | - | 0 | 0 | - | 1.066 | - | - | - | - | 0 | - | -1.37% |
| 2025-02-24 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | -0.34% |
| 2025-02-21 | 0 | 1.174 | - | - | 1.166 | 1.166 | 30,000 | 34,980 | 1.1660 | 1.084 | - | - | 1.077 | 1.077 | 32,489 | 1.0767 | 0.34% |
| 2025-02-20 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 1.170 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | 0.34% |
| 2025-02-17 | 0 | 1.166 | - | - | - | - | 0 | 0 | - | 1.077 | - | - | - | - | 0 | - | 0.34% |
| 2025-02-14 | 0 | 1.162 | - | - | - | - | 0 | 0 | - | 1.073 | - | - | - | - | 0 | - | 1.04% |
| 2025-02-13 | 0 | 1.150 | - | - | 1.154 | 1.154 | 30,000 | 34,620 | 1.1540 | 1.062 | - | - | 1.066 | 1.066 | 32,489 | 1.0656 | -0.52% |
| 2025-02-12 | 0 | 1.156 | - | - | - | - | 0 | 0 | - | 1.067 | - | - | - | - | 0 | - | 1.23% |
| 2025-02-11 | 0 | 1.142 | 1.140 | - | - | - | 0 | 0 | - | 1.055 | 1.053 | - | - | - | 0 | - | 0.18% |
| 2025-02-10 | 0 | 1.140 | - | - | 1.140 | 1.140 | 80 | 91 | 1.1375 | 1.053 | - | - | 1.053 | 1.053 | 87 | 1.0504 | 0.53% |
| 2025-02-07 | 0 | 1.134 | - | - | 1.132 | 1.132 | 340 | 384 | 1.1294 | 1.047 | - | - | 1.045 | 1.045 | 368 | 1.0429 | 0.35% |
| 2025-02-06 | 0 | 1.130 | - | - | - | - | 0 | 0 | - | 1.043 | - | - | - | - | 0 | - | 0.53% |
| 2025-02-05 | 0 | 1.124 | - | - | - | - | 0 | 0 | - | 1.038 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 1.124 | - | - | 1.120 | 1.120 | 5,000 | 5,600 | 1.1200 | 1.038 | - | - | 1.034 | 1.034 | 5,415 | 1.0342 | 0.90% |
| 2025-02-03 | 0 | 1.114 | - | - | - | - | 0 | 0 | - | 1.029 | - | - | - | - | 0 | - | -1.07% |
| 2025-01-28 | 0 | 1.126 | - | - | - | - | 0 | 0 | - | 1.040 | - | - | - | - | 0 | - | -0.35% |
| 2025-01-27 | 0 | 1.130 | - | - | - | - | 0 | 0 | - | 1.043 | - | - | - | - | 0 | - | 0.53% |
| 2025-01-24 | 0 | 1.124 | - | - | 1.122 | 1.124 | 70,000 | 78,620 | 1.1231 | 1.038 | - | - | 1.036 | 1.038 | 75,807 | 1.0371 | 0.72% |
| 2025-01-23 | 0 | 1.116 | - | - | - | - | 0 | 0 | - | 1.031 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 1.116 | - | - | - | - | 0 | 0 | - | 1.031 | - | - | - | - | 0 | - | -0.89% |
| 2025-01-21 | 0 | 1.126 | - | - | - | - | 0 | 0 | - | 1.040 | - | - | - | - | 0 | - | -0.35% |
| 2025-01-20 | 0 | 1.130 | - | - | - | - | 0 | 0 | - | 1.043 | - | - | - | - | 0 | - | -0.35% |
| 2025-01-17 | 0 | 1.134 | - | - | - | - | 0 | 0 | - | 1.047 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 1.134 | - | - | - | - | 0 | 0 | - | 1.047 | - | - | - | - | 0 | - | 0.71% |
| 2025-01-15 | 0 | 1.126 | - | - | - | - | 0 | 0 | - | 1.040 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 1.126 | - | - | - | - | 0 | 0 | - | 1.040 | - | - | - | - | 0 | - | 0.54% |
| 2025-01-13 | 0 | 1.120 | - | - | - | - | 0 | 0 | - | 1.034 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 1.120 | - | - | - | - | 0 | 0 | - | 1.034 | - | - | - | - | 0 | - | -0.71% |
| 2025-01-09 | 0 | 1.128 | - | - | 1.128 | 1.128 | 150 | 169 | 1.1267 | 1.042 | - | - | 1.042 | 1.042 | 162 | 1.0404 | -1.05% |
| 2025-01-08 | 0 | 1.140 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 1.140 | - | - | 1.140 | 1.150 | 40,000 | 45,700 | 1.1425 | 1.053 | - | - | 1.053 | 1.062 | 43,318 | 1.0550 | -1.38% |
| 2025-01-06 | 0 | 1.156 | 1.150 | - | - | - | 0 | 0 | - | 1.067 | 1.062 | - | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 1.156 | - | - | - | - | 0 | 0 | - | 1.067 | - | - | - | - | 0 | - | 0.52% |
| 2025-01-02 | 0 | 1.150 | - | - | 1.150 | 1.156 | 30,000 | 34,620 | 1.1540 | 1.062 | - | - | 1.062 | 1.067 | 32,489 | 1.0656 | -2.04% |
| 2024-12-31 | 0 | 1.174 | 1.150 | - | - | - | 0 | 0 | - | 1.084 | 1.062 | - | - | - | 0 | - | 0.69% |
| 2024-12-30 | 0 | 1.166 | 1.150 | - | - | - | 0 | 0 | - | 1.077 | 1.062 | - | - | - | 0 | - | 0.34% |
| 2024-12-27 | 0 | 1.162 | 1.150 | - | 1.158 | 1.158 | 30,000 | 34,740 | 1.1580 | 1.073 | 1.062 | - | 1.069 | 1.069 | 32,489 | 1.0693 | -0.34% |
| 2024-12-24 | 0 | 1.166 | - | - | 1.166 | 1.166 | 30,000 | 34,980 | 1.1660 | 1.077 | - | - | 1.077 | 1.077 | 32,489 | 1.0767 | 2.28% |
| 2024-12-23 | 0 | 1.140 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.35% |
| 2024-12-20 | 0 | 1.136 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | -1.05% |
| 2024-12-19 | 0 | 1.148 | 1.140 | 1.150 | - | - | 0 | 0 | - | 1.060 | 1.053 | 1.062 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 1.148 | 1.148 | 1.154 | - | - | 0 | 0 | - | 1.060 | 1.060 | 1.066 | - | - | 0 | - | 0.53% |
| 2024-12-17 | 0 | 1.142 | - | - | 1.132 | 1.144 | 152,830 | 173,681 | 1.1364 | 1.055 | - | - | 1.045 | 1.056 | 165,508 | 1.0494 | 0.71% |
| 2024-12-16 | 0 | 1.134 | - | - | - | - | 0 | 0 | - | 1.047 | - | - | - | - | 0 | - | -0.18% |
| 2024-12-13 | 0 | 1.136 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | -0.70% |
| 2024-12-12 | 0 | 1.144 | - | - | - | - | 0 | 0 | - | 1.056 | - | - | - | - | 0 | - | 0.18% |
| 2024-12-11 | 0 | 1.142 | - | - | - | - | 0 | 0 | - | 1.055 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 1.142 | - | - | - | - | 0 | 0 | - | 1.055 | - | - | - | - | 0 | - | -0.35% |
| 2024-12-09 | 0 | 1.146 | - | - | - | - | 0 | 0 | - | 1.058 | - | - | - | - | 0 | - | 1.60% |
| 2024-12-06 | 0 | 1.128 | - | - | - | - | 0 | 0 | - | 1.042 | - | - | - | - | 0 | - | 0.71% |
| 2024-12-05 | 0 | 1.120 | 1.112 | 1.118 | - | - | 0 | 0 | - | 1.034 | 1.027 | 1.032 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 1.120 | - | - | - | - | 0 | 0 | - | 1.034 | - | - | - | - | 0 | - | 1.82% |
| 2024-12-03 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 1.016 | - | - | - | - | 0 | - | 1.10% |
| 2024-12-02 | 0 | 1.088 | - | - | 1.088 | 1.088 | 30,000 | 32,640 | 1.0880 | 1.005 | - | - | 1.005 | 1.005 | 32,489 | 1.0047 | 0.18% |
| 2024-11-29 | 0 | 1.086 | - | - | - | - | 0 | 0 | - | 1.003 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 1.086 | - | - | - | - | 0 | 0 | - | 1.003 | - | - | - | - | 0 | - | -0.73% |
| 2024-11-27 | 0 | 1.094 | - | - | - | - | 0 | 0 | - | 1.010 | - | - | - | - | 0 | - | 0.55% |
| 2024-11-26 | 0 | 1.088 | - | - | - | - | 0 | 0 | - | 1.005 | - | - | - | - | 0 | - | -0.37% |
| 2024-11-25 | 0 | 1.092 | - | - | - | - | 0 | 0 | - | 1.008 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 1.092 | - | - | - | - | 0 | 0 | - | 1.008 | - | - | - | - | 0 | - | -1.44% |
| 2024-11-21 | 0 | 1.108 | - | - | - | - | 0 | 0 | - | 1.023 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 1.108 | - | - | - | - | 0 | 0 | - | 1.023 | - | - | - | - | 0 | - | 0.18% |
| 2024-11-19 | 0 | 1.106 | - | - | - | - | 0 | 0 | - | 1.021 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 1.106 | - | - | - | - | 0 | 0 | - | 1.021 | - | - | - | - | 0 | - | 1.28% |
| 2024-11-15 | 0 | 1.092 | - | - | - | - | 0 | 0 | - | 1.008 | - | - | - | - | 0 | - | 0.55% |
| 2024-11-14 | 0 | 1.086 | - | - | 1.096 | 1.096 | 1,000 | 1,096 | 1.0960 | 1.003 | - | - | 1.012 | 1.012 | 1,083 | 1.0120 | -1.09% |
| 2024-11-13 | 0 | 1.098 | - | - | - | - | 0 | 0 | - | 1.014 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 1.098 | - | - | - | - | 0 | 0 | - | 1.014 | - | - | - | - | 0 | - | -1.96% |
| 2024-11-11 | 0 | 1.120 | - | - | - | - | 0 | 0 | - | 1.034 | - | - | - | - | 0 | - | -1.06% |
| 2024-11-08 | 0 | 1.132 | 1.132 | - | 1.132 | 1.134 | 60,000 | 67,980 | 1.1330 | 1.045 | 1.045 | - | 1.045 | 1.047 | 64,977 | 1.0462 | -1.39% |
| 2024-11-07 | 0 | 1.148 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.53% |
| 2024-11-06 | 0 | 1.142 | - | - | 1.150 | 1.150 | 220 | 253 | 1.1500 | 1.055 | - | - | 1.062 | 1.062 | 238 | 1.0619 | -1.04% |
| 2024-11-05 | 0 | 1.154 | - | - | - | - | 0 | 0 | - | 1.066 | - | - | - | - | 0 | - | 0.87% |
| 2024-11-04 | 0 | 1.144 | - | - | - | - | 0 | 0 | - | 1.056 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 1.144 | - | - | - | - | 0 | 0 | - | 1.056 | - | - | - | - | 0 | - | 0.70% |
| 2024-10-31 | 0 | 1.136 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 1.136 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | -0.87% |
| 2024-10-29 | 0 | 1.146 | - | - | - | - | 0 | 0 | - | 1.058 | - | - | - | - | 0 | - | -1.04% |
| 2024-10-28 | 0 | 1.158 | - | - | 1.156 | 1.156 | 100 | 115 | 1.1500 | 1.069 | - | - | 1.067 | 1.067 | 108 | 1.0619 | -0.86% |
| 2024-10-25 | 0 | 1.168 | - | - | - | - | 0 | 0 | - | 1.079 | - | - | - | - | 0 | - | -0.68% |
| 2024-10-24 | 0 | 1.176 | - | - | - | - | 0 | 0 | - | 1.086 | - | - | - | - | 0 | - | -0.17% |
| 2024-10-23 | 0 | 1.178 | - | - | - | - | 0 | 0 | - | 1.088 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 1.178 | - | - | - | - | 0 | 0 | - | 1.088 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 1.178 | - | - | - | - | 0 | 0 | - | 1.088 | - | - | - | - | 0 | - | -0.34% |
| 2024-10-18 | 0 | 1.182 | - | - | - | - | 0 | 0 | - | 1.091 | - | - | - | - | 0 | - | 1.37% |
| 2024-10-17 | 0 | 1.166 | - | - | - | - | 0 | 0 | - | 1.077 | - | - | - | - | 0 | - | -1.35% |
| 2024-10-16 | 0 | 1.182 | - | - | 1.182 | 1.182 | 1,000 | 1,182 | 1.1820 | 1.091 | - | - | 1.091 | 1.091 | 1,083 | 1.0915 | 0.00% |
| 2024-10-15 | 0 | 1.182 | - | - | 1.182 | 1.182 | 30,000 | 35,460 | 1.1820 | 1.091 | - | - | 1.091 | 1.091 | 32,489 | 1.0915 | -2.31% |
| 2024-10-14 | 0 | 1.210 | 1.208 | 1.220 | 1.208 | 1.226 | 3,180 | 3,844 | 1.2088 | 1.117 | 1.115 | 1.127 | 1.115 | 1.132 | 3,444 | 1.1162 | 0.33% |
| 2024-10-10 | 0 | 1.206 | - | - | - | - | 0 | 0 | - | 1.114 | - | - | - | - | 0 | - | 3.43% |
| 2024-10-09 | 0 | 1.166 | - | - | - | - | 0 | 0 | - | 1.077 | - | - | - | - | 0 | - | -3.00% |
| 2024-10-08 | 0 | 1.202 | - | - | 1.212 | 1.280 | 130 | 165 | 1.2692 | 1.110 | - | - | 1.119 | 1.182 | 141 | 1.1720 | -8.38% |
| 2024-10-07 | 0 | 1.312 | - | - | 1.292 | 1.306 | 1,140 | 1,475 | 1.2939 | 1.212 | - | - | 1.193 | 1.206 | 1,235 | 1.1948 | 3.63% |
| 2024-10-04 | 0 | 1.266 | - | - | 1.234 | 1.234 | 90 | 111 | 1.2333 | 1.169 | - | - | 1.139 | 1.139 | 97 | 1.1389 | 2.59% |
| 2024-10-03 | 0 | 1.234 | - | - | - | - | 0 | 0 | - | 1.139 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-02 | 0 | 1.234 | 1.194 | - | - | - | 0 | 0 | - | 1.139 | 1.103 | - | - | - | 0 | - | 3.52% |
| 2024-09-30 | 0 | 1.192 | - | - | 1.192 | 1.194 | 38,400 | 45,789 | 1.1924 | 1.101 | - | - | 1.101 | 1.103 | 41,585 | 1.1011 | 2.94% |
| 2024-09-27 | 0 | 1.158 | - | - | - | - | 0 | 0 | - | 1.069 | - | - | - | - | 0 | - | 0.78% |
| 2024-09-26 | 0 | 1.194 | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-25 | 0 | 1.194 | 1.068 | - | - | - | 0 | 0 | - | 1.061 | 0.949 | - | - | - | 0 | - | 1.02% |
| 2024-09-24 | 0 | 1.182 | - | - | - | - | 0 | 0 | - | 1.050 | - | - | - | - | 0 | - | 4.05% |
| 2024-09-23 | 0 | 1.136 | - | - | - | - | 0 | 0 | - | 1.009 | - | - | - | - | 0 | - | 1.43% |
| 2024-09-20 | 0 | 1.120 | - | - | - | - | 0 | 0 | - | 0.995 | - | - | - | - | 0 | - | 0.54% |
| 2024-09-19 | 0 | 1.114 | - | - | - | - | 0 | 0 | - | 0.990 | - | - | - | - | 0 | - | 1.27% |
| 2024-09-17 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 0.977 | - | - | - | - | 0 | - | 1.10% |
| 2024-09-16 | 0 | 1.088 | - | - | - | - | 0 | 0 | - | 0.967 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 1.088 | - | - | - | - | 0 | 0 | - | 0.967 | - | - | - | - | 0 | - | 1.30% |
| 2024-09-12 | 0 | 1.074 | - | - | 1.068 | 1.068 | 30,000 | 32,040 | 1.0680 | 0.954 | - | - | 0.949 | 0.949 | 33,761 | 0.9490 | -0.37% |
| 2024-09-11 | 0 | 1.078 | - | - | - | - | 0 | 0 | - | 0.958 | - | - | - | - | 0 | - | -1.64% |
| 2024-09-10 | 0 | 1.096 | - | - | - | - | 0 | 0 | - | 0.974 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 1.096 | - | - | - | - | 0 | 0 | - | 0.974 | - | - | - | - | 0 | - | -4.03% |
| 2024-09-05 | 0 | 1.142 | - | - | 1.142 | 1.146 | 60,000 | 68,640 | 1.1440 | 1.015 | - | - | 1.015 | 1.018 | 67,522 | 1.0166 | -0.87% |
| 2024-09-04 | 0 | 1.152 | 1.152 | 1.160 | 1.150 | 1.150 | 27,320 | 31,418 | 1.1500 | 1.024 | 1.024 | 1.031 | 1.022 | 1.022 | 30,745 | 1.0219 | -2.87% |
| 2024-09-03 | 0 | 1.186 | - | - | 1.186 | 1.186 | 4,070 | 4,827 | 1.1860 | 1.054 | - | - | 1.054 | 1.054 | 4,580 | 1.0539 | -1.17% |
| 2024-09-02 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.066 | - | - | - | - | 0 | - | -0.33% |
| 2024-08-30 | 0 | 1.204 | - | - | - | - | 0 | 0 | - | 1.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 1.204 | - | - | - | - | 0 | 0 | - | 1.070 | - | - | - | - | 0 | - | -0.33% |
| 2024-08-28 | 0 | 1.208 | - | - | 1.210 | 1.210 | 10,000 | 12,100 | 1.2100 | 1.073 | - | - | 1.075 | 1.075 | 11,254 | 1.0752 | -0.82% |
| 2024-08-27 | 0 | 1.218 | 1.210 | - | - | - | 0 | 0 | - | 1.082 | 1.075 | - | - | - | 0 | - | 2.18% |
| 2024-08-26 | 0 | 1.192 | 1.178 | - | - | - | 0 | 0 | - | 1.059 | 1.047 | - | - | - | 0 | - | 0.51% |
| 2024-08-23 | 0 | 1.186 | 1.178 | - | - | - | 0 | 0 | - | 1.054 | 1.047 | - | - | - | 0 | - | 0.34% |
| 2024-08-22 | 0 | 1.182 | 1.170 | - | 1.176 | 1.180 | 160,000 | 188,550 | 1.1784 | 1.050 | 1.040 | - | 1.045 | 1.049 | 180,058 | 1.0472 | -0.67% |
| 2024-08-21 | 0 | 1.190 | 1.170 | - | - | - | 0 | 0 | - | 1.057 | 1.040 | - | - | - | 0 | - | -0.17% |
| 2024-08-20 | 0 | 1.192 | 1.170 | - | - | - | 0 | 0 | - | 1.059 | 1.040 | - | - | - | 0 | - | -1.16% |
| 2024-08-19 | 0 | 1.206 | - | - | 1.204 | 1.210 | 14,070 | 16,964 | 1.2057 | 1.072 | - | - | 1.070 | 1.075 | 15,834 | 1.0714 | 0.50% |
| 2024-08-16 | 0 | 1.200 | - | - | 1.196 | 1.204 | 90,000 | 108,082 | 1.2009 | 1.066 | - | - | 1.063 | 1.070 | 101,283 | 1.0671 | 1.87% |
| 2024-08-15 | 0 | 1.178 | - | - | - | - | 0 | 0 | - | 1.047 | - | - | - | - | 0 | - | 0.86% |
| 2024-08-14 | 0 | 1.168 | - | - | - | - | 0 | 0 | - | 1.038 | - | - | - | - | 0 | - | 0.17% |
| 2024-08-13 | 0 | 1.166 | - | - | - | - | 0 | 0 | - | 1.036 | - | - | - | - | 0 | - | 0.69% |
| 2024-08-12 | 0 | 1.158 | - | - | - | - | 0 | 0 | - | 1.029 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 1.158 | - | - | - | - | 0 | 0 | - | 1.029 | - | - | - | - | 0 | - | 0.35% |
| 2024-08-08 | 0 | 1.154 | - | - | - | - | 0 | 0 | - | 1.025 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 1.154 | 1.154 | 1.158 | - | - | 0 | 0 | - | 1.025 | 1.025 | 1.029 | - | - | 0 | - | 1.41% |
| 2024-08-06 | 0 | 1.138 | - | - | 1.154 | 1.156 | 60,000 | 69,300 | 1.1550 | 1.011 | - | - | 1.025 | 1.027 | 67,522 | 1.0263 | -0.35% |
| 2024-08-05 | 0 | 1.142 | - | - | - | - | 0 | 0 | - | 1.015 | - | - | - | - | 0 | - | -2.89% |
| 2024-08-02 | 0 | 1.176 | - | - | - | - | 0 | 0 | - | 1.045 | - | - | - | - | 0 | - | -0.34% |
| 2024-08-01 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | 0.51% |
| 2024-07-31 | 0 | 1.174 | - | - | - | - | 0 | 0 | - | 1.043 | - | - | - | - | 0 | - | 1.21% |
| 2024-07-30 | 0 | 1.160 | - | - | 1.160 | 1.180 | 10,000 | 11,700 | 1.1700 | 1.031 | - | - | 1.031 | 1.049 | 11,254 | 1.0397 | -1.69% |
| 2024-07-29 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 1.049 | - | - | - | - | 0 | - | 0.68% |
| 2024-07-26 | 0 | 1.172 | - | - | 1.174 | 1.176 | 30,990 | 36,439 | 1.1758 | 1.041 | - | - | 1.043 | 1.045 | 34,875 | 1.0448 | -0.51% |
| 2024-07-25 | 0 | 1.178 | - | - | - | - | 0 | 0 | - | 1.047 | - | - | - | - | 0 | - | -2.32% |
| 2024-07-24 | 0 | 1.206 | - | - | 1.206 | 1.206 | 5,000 | 6,030 | 1.2060 | 1.072 | - | - | 1.072 | 1.072 | 5,627 | 1.0717 | 0.50% |
| 2024-07-23 | 0 | 1.200 | 1.200 | - | - | - | 0 | 0 | - | 1.066 | 1.066 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 1.200 | 1.200 | - | 1.188 | 1.188 | 25,010 | 29,711 | 1.1880 | 1.066 | 1.066 | - | 1.056 | 1.056 | 28,145 | 1.0556 | 0.67% |
| 2024-07-19 | 0 | 1.192 | - | - | 1.192 | 1.192 | 25,010 | 29,812 | 1.1920 | 1.059 | - | - | 1.059 | 1.059 | 28,145 | 1.0592 | -2.61% |
| 2024-07-18 | 0 | 1.224 | - | - | 1.216 | 1.216 | 24,600 | 29,913 | 1.2160 | 1.088 | - | - | 1.081 | 1.081 | 27,684 | 1.0805 | 1.16% |
| 2024-07-17 | 0 | 1.210 | 1.200 | 1.260 | 1.210 | 1.234 | 202,930 | 247,403 | 1.2192 | 1.075 | 1.066 | 1.120 | 1.075 | 1.097 | 228,370 | 1.0833 | -3.66% |
| 2024-07-16 | 0 | 1.256 | - | - | - | - | 0 | 0 | - | 1.116 | - | - | - | - | 0 | - | -0.16% |
| 2024-07-15 | 0 | 1.258 | 1.250 | 1.270 | - | - | 0 | 0 | - | 1.118 | 1.111 | 1.129 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 1.258 | 1.252 | 1.260 | - | - | 10 | 12 | 1.2000 | 1.118 | 1.113 | 1.120 | - | - | 11 | 1.0663 | 0.00% |
| 2024-07-11 | 0 | 1.258 | - | - | - | - | 10 | 12 | 1.2000 | 1.118 | - | - | - | - | 11 | 1.0663 | 0.64% |
| 2024-07-10 | 0 | 1.250 | 1.246 | 1.254 | 1.258 | 1.260 | 44,000 | 55,396 | 1.2590 | 1.111 | 1.107 | 1.114 | 1.118 | 1.120 | 49,516 | 1.1187 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy