CSOP Huatai-PineBridge CSI 300 ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03133  2024-07-16    
Stock code:

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.

Download CSV

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 11.11 11.00 11.17 11.17 11.17 19,300 215,581 11.170 11.11 11.00 11.17 11.17 11.17 19,300 11.170 -0.63%
2025-12-30 0 11.18 11.00 - 11.11 11.18 102,900 1,146,526 11.142 11.18 11.00 - 11.11 11.18 102,900 11.142 0.54%
2025-12-29 0 11.12 11.05 - 11.12 11.18 39,600 441,569 11.151 11.12 11.05 - 11.12 11.18 39,600 11.151 0.63%
2025-12-24 0 11.05 11.00 - 11.01 11.02 88,500 975,075 11.018 11.05 11.00 - 11.01 11.02 88,500 11.018 -0.18%
2025-12-23 0 11.07 11.00 - 11.04 11.10 63,600 702,941 11.053 11.07 11.00 - 11.04 11.10 63,600 11.053 0.54%
2025-12-22 0 11.01 11.00 11.10 11.00 11.01 58,800 647,192 11.007 11.01 11.00 11.10 11.00 11.01 58,800 11.007 0.55%
2025-12-19 0 10.95 - 11.10 10.95 10.95 2,300 25,185 10.950 10.95 - 11.10 10.95 10.95 2,300 10.950 0.64%
2025-12-18 0 10.88 - 10.95 10.87 10.87 1,000 10,870 10.870 10.88 - 10.95 10.87 10.87 1,000 10.870 -0.27%
2025-12-17 0 10.91 - 11.10 10.91 10.93 206,000 2,248,479 10.915 10.91 - 11.10 10.91 10.93 206,000 10.915 1.68%
2025-12-16 0 10.73 10.68 11.10 10.72 10.75 251,400 2,697,627 10.730 10.73 10.68 11.10 10.72 10.75 251,400 10.730 -1.38%
2025-12-15 0 10.88 - 11.10 10.88 10.93 49,600 541,430 10.916 10.88 - 11.10 10.88 10.93 49,600 10.916 -0.37%
2025-12-12 0 10.92 - 11.20 10.84 10.86 41,600 451,340 10.850 10.92 - 11.20 10.84 10.86 41,600 10.850 1.02%
2025-12-11 0 10.81 - 10.89 10.81 10.97 76,000 825,426 10.861 10.81 - 10.89 10.81 10.97 76,000 10.861 -0.83%
2025-12-10 0 10.90 10.90 11.20 10.85 10.85 3,500 37,975 10.850 10.90 10.90 11.20 10.85 10.85 3,500 10.850 -0.18%
2025-12-09 0 10.92 - 11.20 10.92 10.97 33,500 366,371 10.936 10.92 - 11.20 10.92 10.97 33,500 10.936 -0.55%
2025-12-08 0 10.98 - 11.05 10.97 11.00 39,800 437,020 10.980 10.98 - 11.05 10.97 11.00 39,800 10.980 0.73%
2025-12-05 0 10.90 - 11.20 10.80 10.90 44,100 476,710 10.810 10.90 - 11.20 10.80 10.90 44,100 10.810 0.74%
2025-12-04 0 10.82 - 11.20 10.79 10.83 52,300 565,430 10.811 10.82 - 11.20 10.79 10.83 52,300 10.811 0.46%
2025-12-03 0 10.77 10.11 11.20 10.78 10.82 11,000 118,620 10.784 10.77 10.11 11.20 10.78 10.82 11,000 10.784 -0.46%
2025-12-02 0 10.82 - 11.20 10.82 10.86 30,900 334,976 10.841 10.82 - 11.20 10.82 10.86 30,900 10.841 -0.37%
2025-12-01 0 10.86 - 10.86 10.84 10.84 19,900 215,716 10.840 10.86 - 10.86 10.84 10.84 19,900 10.840 1.31%
2025-11-28 0 10.72 10.76 11.90 10.66 10.71 31,500 336,694 10.689 10.72 10.76 11.90 10.66 10.71 31,500 10.689 0.19%
2025-11-27 0 10.70 - 10.77 10.70 10.77 12,900 138,796 10.759 10.70 - 10.77 10.70 10.77 12,900 10.759 0.38%
2025-11-26 0 10.66 - 11.90 - - 0 0 - 10.66 - 11.90 - - 0 - 0.38%
2025-11-25 0 10.62 10.59 11.90 10.62 10.67 1,700 18,130 10.665 10.62 10.59 11.90 10.62 10.67 1,700 10.665 1.14%
2025-11-24 0 10.50 10.48 11.90 10.45 10.54 96,600 1,014,810 10.505 10.50 10.48 11.90 10.45 10.54 96,600 10.505 0.38%
2025-11-21 0 10.46 10.41 10.48 10.45 10.65 545,800 5,762,717 10.558 10.46 10.41 10.48 10.45 10.65 545,800 10.558 -2.88%
2025-11-20 0 10.77 10.64 11.90 10.77 10.85 25,000 270,854 10.834 10.77 10.64 11.90 10.77 10.85 25,000 10.834 -0.65%
2025-11-19 0 10.84 - 10.84 10.87 10.87 20,000 217,400 10.870 10.84 - 10.84 10.87 10.87 20,000 10.870 0.65%
2025-11-18 0 10.77 10.70 11.90 10.85 10.85 21,800 236,530 10.850 10.77 10.70 11.90 10.85 10.85 21,800 10.850 -0.55%
2025-11-17 0 10.83 10.83 11.90 10.80 10.91 69,100 749,094 10.841 10.83 10.83 11.90 10.80 10.91 69,100 10.841 -0.46%
2025-11-14 0 10.88 - 11.90 10.87 11.04 45,100 494,326 10.961 10.88 - 11.90 10.87 11.04 45,100 10.961 -1.54%
2025-11-13 0 11.05 - 11.10 11.02 11.09 115,900 1,281,399 11.056 11.05 - 11.10 11.02 11.09 115,900 11.056 0.91%
2025-11-12 0 10.95 - 11.90 10.89 10.97 115,200 1,260,646 10.943 10.95 - 11.90 10.89 10.97 115,200 10.943 0.09%
2025-11-11 0 10.94 10.92 11.90 10.93 11.07 201,400 2,203,480 10.941 10.94 10.92 11.90 10.93 11.07 201,400 10.941 -1.00%
2025-11-10 0 11.05 10.80 11.90 10.99 11.03 53,000 583,912 11.017 11.05 10.80 11.90 10.99 11.03 53,000 11.017 0.27%
2025-11-07 0 11.02 11.00 11.90 10.99 11.02 20,200 222,016 10.991 11.02 11.00 11.90 10.99 11.02 20,200 10.991 -0.27%
2025-11-06 0 11.05 - 11.90 10.93 11.05 84,900 936,398 11.029 11.05 - 11.90 10.93 11.05 84,900 11.029 1.84%
2025-11-05 0 10.85 - 11.90 10.70 10.87 148,000 1,603,195 10.832 10.85 - 11.90 10.70 10.87 148,000 10.832 0.28%
2025-11-04 0 10.82 - 10.92 10.81 10.95 82,500 895,724 10.857 10.82 - 10.92 10.81 10.95 82,500 10.857 -1.10%
2025-11-03 0 10.94 - 11.90 10.84 10.94 589,100 6,423,502 10.904 10.94 - 11.90 10.84 10.94 589,100 10.904 0.27%
2025-10-31 0 10.91 - 11.90 10.91 11.05 170,300 1,872,123 10.993 10.91 - 11.90 10.91 11.05 170,300 10.993 -1.80%
2025-10-30 0 11.11 - 11.90 11.08 11.19 113,700 1,266,733 11.141 11.11 - 11.90 11.08 11.19 113,700 11.141 0.36%
2025-10-28 0 11.07 11.00 11.90 11.06 11.10 31,500 349,171 11.085 11.07 11.00 11.90 11.06 11.10 31,500 11.085 -0.18%
2025-10-27 0 11.09 - 11.90 11.04 11.09 219,800 2,433,559 11.072 11.09 - 11.90 11.04 11.09 219,800 11.072 1.37%
2025-10-24 0 10.94 - 11.90 10.89 10.93 78,300 853,593 10.902 10.94 - 11.90 10.89 10.93 78,300 10.902 1.30%
2025-10-23 0 10.80 - 11.90 10.66 10.81 86,200 924,642 10.727 10.80 - 11.90 10.66 10.81 86,200 10.727 0.19%
2025-10-22 0 10.78 - 11.90 10.77 10.78 24,000 258,710 10.780 10.78 - 11.90 10.77 10.78 24,000 10.780 -0.28%
2025-10-21 0 10.81 10.70 11.90 10.69 10.81 56,600 610,627 10.788 10.81 10.70 11.90 10.69 10.81 56,600 10.788 1.69%
2025-10-20 0 10.63 - 11.90 10.61 10.69 63,300 675,580 10.673 10.63 - 11.90 10.61 10.69 63,300 10.673 0.76%
2025-10-17 0 10.55 - 11.90 10.55 10.83 317,200 3,394,556 10.702 10.55 - 11.90 10.55 10.83 317,200 10.702 -2.59%
2025-10-16 0 10.83 - 11.90 10.78 10.89 103,500 1,122,025 10.841 10.83 - 11.90 10.78 10.89 103,500 10.841 0.28%
2025-10-15 0 10.80 10.67 11.90 10.66 10.81 159,200 1,705,541 10.713 10.80 10.67 11.90 10.66 10.81 159,200 10.713 1.79%
2025-10-14 0 10.61 - 11.90 10.61 10.81 125,100 1,336,507 10.684 10.61 - 11.90 10.61 10.81 125,100 10.684 -1.39%
2025-10-13 0 10.76 - 11.90 10.60 10.76 220,300 2,352,519 10.679 10.76 - 11.90 10.60 10.76 220,300 10.679 -0.65%
2025-10-10 0 10.83 10.70 11.90 10.82 11.00 120,800 1,320,726 10.933 10.83 10.70 11.90 10.82 11.00 120,800 10.933 -2.08%
2025-10-09 0 11.06 10.70 11.90 10.92 11.08 36,300 402,097 11.077 11.06 10.70 11.90 10.92 11.08 36,300 11.077 1.75%
2025-10-08 0 10.87 10.70 11.90 10.77 10.88 33,000 355,646 10.777 10.87 10.70 11.90 10.77 10.88 33,000 10.777 -0.09%
2025-10-06 0 10.88 10.78 11.90 10.88 10.91 68,100 741,836 10.893 10.88 10.78 11.90 10.88 10.91 68,100 10.893 -0.55%
2025-10-03 0 10.94 10.93 11.90 10.94 10.96 75,700 828,160 10.940 10.94 10.93 11.90 10.94 10.96 75,700 10.940 -0.91%
2025-10-02 0 11.04 10.15 11.90 11.00 11.04 14,700 161,814 11.008 11.04 10.15 11.90 11.00 11.04 14,700 11.008 1.38%
2025-09-30 0 10.89 10.15 10.90 10.89 10.89 1,500 16,335 10.890 10.89 10.15 10.90 10.89 10.89 1,500 10.890 0.37%
2025-09-29 0 10.85 10.79 10.98 10.74 10.84 32,600 352,924 10.826 10.85 10.79 10.98 10.74 10.84 32,600 10.826 1.97%
2025-09-26 0 10.64 10.15 11.90 10.63 10.72 64,600 687,765 10.647 10.64 10.15 11.90 10.63 10.72 64,600 10.647 -1.30%
2025-09-25 0 10.78 10.15 10.78 10.70 10.79 39,100 421,880 10.790 10.78 10.15 10.78 10.70 10.79 39,100 10.790 0.56%
2025-09-24 0 10.72 10.15 11.90 10.60 10.72 107,400 1,139,184 10.607 10.72 10.15 11.90 10.60 10.72 107,400 10.607 0.94%
2025-09-23 0 10.62 10.15 10.75 10.49 10.56 27,000 283,700 10.507 10.62 10.15 10.75 10.49 10.56 27,000 10.507 0.19%
2025-09-22 0 10.60 10.15 11.90 10.57 10.61 2,500 26,470 10.588 10.60 10.15 11.90 10.57 10.61 2,500 10.588 0.00%
2025-09-19 0 10.60 10.15 10.98 10.56 10.63 41,300 437,411 10.591 10.60 10.15 10.98 10.56 10.63 41,300 10.591 0.19%
2025-09-18 0 10.58 10.58 10.62 10.52 10.75 284,500 3,027,622 10.642 10.58 10.58 10.62 10.52 10.75 284,500 10.642 -1.31%
2025-09-17 0 10.72 10.15 10.89 10.64 10.72 13,700 146,766 10.713 10.72 10.15 10.89 10.64 10.72 13,700 10.713 0.94%
2025-09-16 0 10.62 10.60 10.78 10.62 10.71 15,000 159,750 10.650 10.62 10.60 10.78 10.62 10.71 15,000 10.650 -0.38%
2025-09-15 0 10.66 10.15 10.66 10.66 10.70 111,000 1,184,620 10.672 10.66 10.15 10.66 10.66 10.70 111,000 10.672 0.09%
2025-09-12 0 10.65 10.15 11.90 10.63 10.71 87,700 935,355 10.665 10.65 10.15 11.90 10.63 10.71 87,700 10.665 -0.84%
2025-09-11 0 10.74 10.15 10.98 10.46 10.74 391,900 4,161,385 10.618 10.74 10.15 10.98 10.46 10.74 391,900 10.618 2.58%
2025-09-10 0 10.47 10.41 10.98 10.49 10.49 10,000 104,900 10.490 10.47 10.41 10.98 10.49 10.49 10,000 10.490 0.29%
2025-09-09 0 10.44 10.15 10.47 10.40 10.51 45,800 480,786 10.498 10.44 10.15 10.47 10.40 10.51 45,800 10.498 -0.38%
2025-09-08 0 10.48 10.46 11.90 10.47 10.47 1,000 10,470 10.470 10.48 10.46 11.90 10.47 10.47 1,000 10.470 0.10%
2025-09-05 0 10.47 10.46 10.89 10.35 10.48 93,200 970,495 10.413 10.47 10.46 10.89 10.35 10.48 93,200 10.413 2.45%
2025-09-04 0 10.22 - 10.89 10.20 10.34 425,200 4,351,803 10.235 10.22 - 10.89 10.20 10.34 425,200 10.235 -2.29%
2025-09-03 0 10.46 - 10.80 10.47 10.57 55,100 577,178 10.475 10.46 - 10.80 10.47 10.57 55,100 10.475 -0.66%
2025-09-02 0 10.53 - 10.89 10.48 10.66 84,200 887,265 10.538 10.53 - 10.89 10.48 10.66 84,200 10.538 -0.85%
2025-09-01 0 10.62 10.58 10.88 10.54 10.63 69,600 736,609 10.583 10.62 10.58 10.88 10.54 10.63 69,600 10.583 0.47%
2025-08-29 0 10.57 - 10.62 10.50 10.60 111,900 1,183,156 10.573 10.57 - 10.62 10.50 10.60 111,900 10.573 1.15%
2025-08-28 0 10.45 10.31 10.89 10.26 10.46 7,700 79,867 10.372 10.45 10.31 10.89 10.26 10.46 7,700 10.372 2.05%
2025-08-27 0 10.24 - 10.80 10.24 10.48 71,900 742,009 10.320 10.24 - 10.80 10.24 10.48 71,900 10.320 -1.82%
2025-08-26 0 10.43 10.35 10.48 10.45 10.50 66,900 700,840 10.476 10.43 10.35 10.48 10.45 10.50 66,900 10.476 -0.48%
2025-08-25 0 10.48 10.35 - 10.37 10.50 49,900 520,683 10.435 10.48 10.35 - 10.37 10.50 49,900 10.435 2.04%
2025-08-22 0 10.27 10.00 10.28 10.18 10.27 51,500 528,434 10.261 10.27 10.00 10.28 10.18 10.27 51,500 10.261 2.39%
2025-08-21 0 10.03 - 10.08 10.03 10.08 6,600 66,446 10.068 10.03 - 10.08 10.03 10.08 6,600 10.068 0.20%
2025-08-20 0 10.01 9.880 10.27 9.790 10.01 83,500 827,361 9.9085 10.01 9.880 10.27 9.790 10.01 83,500 9.9085 1.73%
2025-08-19 0 9.840 - 9.910 9.830 9.910 8,600 84,766 9.8565 9.840 - 9.910 9.830 9.910 8,600 9.8565 -0.86%
2025-08-18 0 9.925 - 10.02 9.915 10.02 50,800 506,102 9.9626 9.925 - 10.02 9.915 10.02 50,800 9.9626 1.07%
2025-08-15 0 9.820 - 10.27 9.745 9.820 4,300 42,061 9.7816 9.820 - 10.27 9.745 9.820 4,300 9.7816 -0.05%
2025-08-14 0 9.825 - 10.27 9.780 9.825 14,300 140,364 9.8157 9.825 - 10.27 9.780 9.825 14,300 9.8157 0.15%
2025-08-13 0 9.810 9.800 10.27 9.760 9.820 33,500 327,740 9.7833 9.810 9.800 10.27 9.760 9.820 33,500 9.7833 0.87%
2025-08-12 0 9.725 - 10.27 9.705 9.730 18,600 180,804 9.7206 9.725 - 10.27 9.705 9.730 18,600 9.7206 0.78%
2025-08-11 0 9.650 - 10.27 9.650 9.670 30,000 289,700 9.6567 9.650 - 10.27 9.650 9.670 30,000 9.6567 0.16%
2025-08-08 0 9.635 9.400 9.635 - - 0 0 - 9.635 9.400 9.635 - - 0 - -0.31%
2025-08-07 0 9.665 - 10.27 9.665 9.665 27,200 262,888 9.6650 9.665 - 10.27 9.665 9.665 27,200 9.6650 0.42%
2025-08-06 0 9.625 - 10.27 9.600 9.615 2,400 23,058 9.6075 9.625 - 10.27 9.600 9.615 2,400 9.6075 0.36%
2025-08-05 0 9.590 9.560 10.27 9.555 9.570 400 3,826 9.5650 9.590 9.560 10.27 9.555 9.570 400 9.5650 0.52%
2025-08-04 0 9.540 - 10.27 9.485 9.540 8,500 80,812 9.5073 9.540 - 10.27 9.485 9.540 8,500 9.5073 0.95%
2025-08-01 0 9.450 - 9.910 9.460 9.460 31,900 301,774 9.4600 9.450 - 9.910 9.460 9.460 31,900 9.4600 -0.79%
2025-07-31 0 9.525 - 9.910 9.495 9.735 414,500 3,974,164 9.5879 9.525 - 9.910 9.495 9.735 414,500 9.5879 -2.16%
2025-07-30 0 9.735 - 9.810 9.680 9.750 59,100 575,400 9.7360 9.735 - 9.810 9.680 9.750 59,100 9.7360 -0.46%
2025-07-29 0 9.780 - 9.910 9.690 9.765 452,200 4,401,696 9.7340 9.780 - 9.910 9.690 9.765 452,200 9.7340 0.51%
2025-07-28 0 9.730 9.660 10.27 9.695 9.735 10,700 103,762 9.6974 9.730 9.660 10.27 9.695 9.735 10,700 9.6974 0.26%
2025-07-25 0 9.705 9.660 9.820 9.710 9.710 1,000 9,710 9.7100 9.705 9.660 9.820 9.710 9.710 1,000 9.7100 -0.67%
2025-07-24 0 9.770 9.730 - 9.720 9.810 16,425 160,192 9.7529 9.770 9.730 - 9.720 9.810 16,425 9.7529 0.72%
2025-07-23 0 9.700 - - 9.785 9.785 1,100 10,763 9.7845 9.700 - - 9.785 9.785 1,100 9.7845 0.41%
2025-07-22 0 9.660 - - 9.575 9.575 300 2,872 9.5733 9.660 - - 9.575 9.575 300 9.5733 0.89%
2025-07-21 0 9.575 - - 9.500 9.500 400 3,800 9.5000 9.575 - - 9.500 9.500 400 9.5000 0.74%
2025-07-18 0 9.505 - - 9.500 9.500 800 7,600 9.5000 9.505 - - 9.500 9.500 800 9.5000 0.90%
2025-07-17 0 9.420 - - 9.400 9.410 2,400 22,570 9.4042 9.420 - - 9.400 9.410 2,400 9.4042 0.53%
2025-07-16 0 9.370 - - 9.410 9.410 6,400 60,224 9.4100 9.370 - - 9.410 9.410 6,400 9.4100 -0.43%
2025-07-15 0 9.410 - - 9.370 9.405 1,800 16,908 9.3933 9.410 - - 9.370 9.405 1,800 9.3933 -0.11%
2025-07-14 0 9.420 - - - - 0 0 - 9.420 - - - - 0 - 0.11%
2025-07-11 0 9.410 - - 9.500 9.525 33,700 320,362 9.5063 9.410 - - 9.500 9.525 33,700 9.5063 0.43%
2025-07-10 0 9.370 - 9.500 9.355 9.355 10,000 93,550 9.3550 9.370 - 9.500 9.355 9.355 10,000 9.3550 0.27%
2025-07-09 0 9.345 9.330 - 9.345 9.370 214,800 2,010,989 9.3621 9.345 9.330 - 9.345 9.370 214,800 9.3621 0.05%
2025-07-08 0 9.340 - - 9.290 9.315 103,500 961,862 9.2934 9.340 - - 9.290 9.315 103,500 9.2934 1.19%
2025-07-07 0 9.230 - - 9.225 9.255 30,300 279,726 9.2319 9.230 - - 9.225 9.255 30,300 9.2319 -0.70%
2025-07-04 0 9.295 - 9.310 9.260 9.305 3,900 36,162 9.2723 9.295 - 9.310 9.260 9.305 3,900 9.2723 0.49%
2025-07-03 0 9.250 - - 9.190 9.190 100 919 9.1900 9.250 - - 9.190 9.190 100 9.1900 0.65%
2025-07-02 0 9.190 9.100 - 9.200 9.200 1,300 11,960 9.2000 9.190 9.100 - 9.200 9.200 1,300 9.2000 0.55%
2025-06-30 0 9.140 - 9.120 9.140 9.140 1,100 10,054 9.1400 9.140 - 9.120 9.140 9.140 1,100 9.1400 0.22%
2025-06-27 0 9.120 - 9.130 9.160 9.160 30,000 274,800 9.1600 9.120 - 9.130 9.160 9.160 30,000 9.1600 -0.71%
2025-06-26 0 9.185 - - - - 0 0 - 9.185 - - - - 0 - 0.00%
2025-06-25 0 9.185 - 9.300 9.080 9.105 1,500 13,645 9.0967 9.185 - 9.300 9.080 9.105 1,500 9.0967 1.38%
2025-06-24 0 9.060 - - 9.060 9.090 170,000 1,541,400 9.0671 9.060 - - 9.060 9.090 170,000 9.0671 1.29%
2025-06-23 0 8.945 - 9.000 8.920 8.920 45,600 406,752 8.9200 8.945 - 9.000 8.920 8.920 45,600 8.9200 0.22%
2025-06-20 0 8.925 - 9.000 8.925 8.925 200 1,785 8.9250 8.925 - 9.000 8.925 8.925 200 8.9250 0.11%
2025-06-19 0 8.915 8.820 9.245 8.915 9.000 200 1,791 8.9550 8.915 8.820 9.245 8.915 9.000 200 8.9550 -0.83%
2025-06-18 0 8.990 - - 8.975 8.975 42,600 382,335 8.9750 8.990 - - 8.975 8.975 42,600 8.9750 -0.06%
2025-06-17 0 8.995 - - - - 0 0 - 8.995 - - - - 0 - 0.00%
2025-06-16 0 8.995 - - - - 0 0 - 8.995 - - - - 0 - 0.17%
2025-06-13 0 8.980 - 9.020 - - 0 0 - 8.980 - 9.020 - - 0 - -0.44%
2025-06-12 0 9.020 - 9.270 9.025 9.025 32,000 288,800 9.0250 9.020 - 9.270 9.025 9.025 32,000 9.0250 0.22%
2025-06-11 0 9.000 - - - - 32,100 290,665 9.0550 9.000 - - - - 32,100 9.0550 0.67%
2025-06-10 0 8.940 8.930 9.100 8.930 9.020 172,300 1,543,573 8.9586 8.940 8.930 9.100 8.930 9.020 172,300 8.9586 -0.67%
2025-06-09 0 9.000 8.700 - - - 0 0 - 9.000 8.700 - - - 0 - 0.28%
2025-06-06 0 8.975 8.930 - - - 0 0 - 8.975 8.930 - - - 0 - 0.00%
2025-06-05 0 8.975 8.780 - - - 0 0 - 8.975 8.780 - - - 0 - 0.50%
2025-06-04 0 8.930 8.780 9.000 - - 0 0 - 8.930 8.780 9.000 - - 0 - 0.56%
2025-06-03 0 8.880 8.780 - - - 0 0 - 8.880 8.780 - - - 0 - 0.91%
2025-06-02 0 8.800 - - 8.820 8.820 23,500 207,270 8.8200 8.800 - - 8.820 8.820 23,500 8.8200 -1.07%
2025-05-30 0 8.895 - - - - 0 0 - 8.895 - - - - 0 - -0.11%
2025-05-29 0 8.905 - - 8.845 8.845 100 884 8.8400 8.905 - - 8.845 8.845 100 8.8400 0.34%
2025-05-28 0 8.875 - - - - 0 0 - 8.875 - - - - 0 - -0.06%
2025-05-27 0 8.880 - - 8.930 8.930 300 2,679 8.9300 8.880 - - 8.930 8.930 300 8.9300 -0.56%
2025-05-26 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - -0.45%
2025-05-23 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - -0.22%
2025-05-22 0 8.990 - - 8.990 9.015 14,400 129,803 9.0141 8.990 - - 8.990 9.015 14,400 9.0141 -0.17%
2025-05-21 0 9.005 - - - - 0 0 - 9.005 - - - - 0 - 0.61%
2025-05-20 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 0.39%
2025-05-19 0 8.915 - - 8.920 8.920 60,000 535,200 8.9200 8.915 - - 8.920 8.920 60,000 8.9200 -0.34%
2025-05-16 0 8.945 - - 8.945 8.945 30,000 268,350 8.9450 8.945 - - 8.945 8.945 30,000 8.9450 -0.28%
2025-05-15 0 8.970 - 9.100 8.990 9.010 74,600 671,254 8.9980 8.970 - 9.100 8.990 9.010 74,600 8.9980 -0.77%
2025-05-14 0 9.040 8.945 9.100 8.930 9.060 124,600 1,116,536 8.9610 9.040 8.945 9.100 8.930 9.060 124,600 8.9610 1.29%
2025-05-13 0 8.925 - 9.100 8.925 8.935 5,100 45,548 8.9310 8.925 - 9.100 8.925 8.935 5,100 8.9310 -0.83%
2025-05-12 0 9.000 - 9.005 8.870 9.020 144,300 1,297,048 8.9886 9.000 - 9.005 8.870 9.020 144,300 8.9886 2.86%
2025-05-09 0 8.750 - - 8.735 8.750 30,200 264,248 8.7499 8.750 - - 8.735 8.750 30,200 8.7499 0.00%
2025-05-08 0 8.750 - - 8.750 8.750 30,000 262,500 8.7500 8.750 - - 8.750 8.750 30,000 8.7500 0.92%
2025-05-07 0 8.670 - - 8.670 8.670 1,000 8,670 8.6700 8.670 - - 8.670 8.670 1,000 8.6700 0.52%
2025-05-06 0 8.625 - - 8.610 8.610 100 861 8.6100 8.625 - - 8.610 8.610 100 8.6100 0.12%
2025-05-02 0 8.615 - - 8.510 8.575 60,000 512,550 8.5425 8.615 - - 8.510 8.575 60,000 8.5425 1.29%
2025-04-30 0 8.505 - - - - 0 0 - 8.505 - - - - 0 - -0.41%
2025-04-29 0 8.540 8.590 - 8.495 8.540 12,100 103,244 8.5326 8.540 8.590 - 8.495 8.540 12,100 8.5326 0.53%
2025-04-28 0 8.495 - 8.495 - - 0 0 - 8.495 - 8.495 - - 0 - -0.29%
2025-04-25 0 8.520 - - 8.520 8.525 60,000 511,350 8.5225 8.520 - - 8.520 8.525 60,000 8.5225 -0.12%
2025-04-24 0 8.530 8.500 - 8.530 8.530 1,300 11,089 8.5300 8.530 8.500 - 8.530 8.530 1,300 8.5300 0.24%
2025-04-23 0 8.510 8.500 - - - 0 0 - 8.510 8.500 - - - 0 - 0.24%
2025-04-22 0 8.490 - - 8.490 8.490 30,000 254,700 8.4900 8.490 - - 8.490 8.490 30,000 8.4900 0.41%
2025-04-17 0 8.455 8.420 - 8.405 8.405 30,000 252,150 8.4050 8.455 8.420 - 8.405 8.405 30,000 8.4050 0.71%
2025-04-16 0 8.395 - - 8.335 8.410 764,100 6,413,903 8.3941 8.395 - - 8.335 8.410 764,100 8.3941 -0.12%
2025-04-15 0 8.405 - - 8.390 8.415 78,700 661,020 8.3992 8.405 - - 8.390 8.415 78,700 8.3992 -0.12%
2025-04-14 0 8.415 - - 8.410 8.435 85,500 719,996 8.4210 8.415 - - 8.410 8.435 85,500 8.4210 0.42%
2025-04-11 0 8.380 - - 8.265 8.385 360,100 2,997,934 8.3253 8.380 - - 8.265 8.385 360,100 8.3253 1.39%
2025-04-10 0 8.265 - 8.215 8.195 8.300 262,100 2,167,262 8.2688 8.265 - 8.215 8.195 8.300 262,100 8.2688 0.73%
2025-04-09 0 8.205 8.205 - 7.985 8.205 66,100 533,770 8.0752 8.205 8.205 - 7.985 8.205 66,100 8.0752 2.43%
2025-04-08 0 8.010 - - 7.870 8.025 569,900 4,549,852 7.9836 8.010 - - 7.870 8.025 569,900 7.9836 2.17%
2025-04-07 0 7.840 - 7.845 7.845 8.200 192,900 1,559,169 8.0828 7.840 - 7.845 7.845 8.200 192,900 8.0828 -9.47%
2025-04-03 0 8.660 8.470 - 8.665 8.680 121,000 1,049,815 8.6762 8.660 8.470 - 8.665 8.680 121,000 8.6762 -1.09%
2025-04-02 0 8.755 8.470 - 8.740 8.795 141,000 1,233,895 8.7510 8.755 8.470 - 8.740 8.795 141,000 8.7510 -0.11%
2025-04-01 0 8.765 8.700 - 8.765 8.805 61,200 536,913 8.7731 8.765 8.700 - 8.765 8.805 61,200 8.7731 -0.34%
2025-03-31 0 8.795 8.470 - 8.800 8.800 6,000 52,800 8.8000 8.795 8.470 - 8.800 8.800 6,000 8.8000 -0.57%
2025-03-28 0 8.845 8.470 - 8.845 8.845 30,000 265,350 8.8450 8.845 8.470 - 8.845 8.845 30,000 8.8450 -0.17%
2025-03-27 0 8.860 8.470 - - - 0 0 - 8.860 8.470 - - - 0 - 0.06%
2025-03-26 0 8.855 8.470 - 8.860 8.860 30,000 265,800 8.8600 8.855 8.470 - 8.860 8.860 30,000 8.8600 -0.28%
2025-03-25 0 8.880 8.470 - - - 0 0 - 8.880 8.470 - - - 0 - -0.28%
2025-03-24 0 8.905 8.470 - 8.860 8.910 17,600 156,540 8.8943 8.905 8.470 - 8.860 8.910 17,600 8.8943 0.68%
2025-03-21 0 8.845 8.470 - 8.845 9.005 61,800 551,235 8.9197 8.845 8.470 - 8.845 9.005 61,800 8.9197 -1.83%
2025-03-20 0 9.010 8.470 9.220 9.030 9.030 2,000 18,060 9.0300 9.010 8.470 9.220 9.030 9.030 2,000 9.0300 -0.93%
2025-03-19 0 9.095 8.470 9.250 9.095 9.095 1,000 9,095 9.0950 9.095 8.470 9.250 9.095 9.095 1,000 9.0950 0.06%
2025-03-18 0 9.090 9.070 9.090 9.085 9.100 60,300 547,980 9.0876 9.090 9.070 9.090 9.085 9.100 60,300 9.0876 0.39%
2025-03-17 0 9.055 9.055 9.100 9.055 9.140 179,300 1,632,282 9.1036 9.055 9.055 9.100 9.055 9.140 179,300 9.1036 -0.60%
2025-03-14 0 9.110 9.115 9.300 8.880 9.085 61,800 554,832 8.9779 9.110 9.115 9.300 8.880 9.085 61,800 8.9779 2.59%
2025-03-13 0 8.880 8.470 9.300 - - 0 0 - 8.880 8.470 9.300 - - 0 - -0.28%
2025-03-12 0 8.905 8.470 9.300 8.925 8.930 31,000 276,680 8.9252 8.905 8.470 9.300 8.925 8.930 31,000 8.9252 -0.34%
2025-03-11 0 8.935 8.470 9.300 8.910 8.935 200 1,784 8.9200 8.935 8.470 9.300 8.910 8.935 200 8.9200 0.85%
2025-03-10 0 8.860 8.860 9.300 8.850 8.850 20,000 177,000 8.8500 8.860 8.860 9.300 8.850 8.850 20,000 8.8500 -0.89%
2025-03-07 0 8.940 8.470 9.300 8.935 8.990 5,100 45,589 8.9390 8.940 8.470 9.300 8.935 8.990 5,100 8.9390 -0.39%
2025-03-06 0 8.975 8.470 9.300 8.890 8.975 7,600 67,796 8.9205 8.975 8.470 9.300 8.890 8.975 7,600 8.9205 1.93%
2025-03-05 0 8.805 8.800 9.300 8.750 8.800 33,500 294,625 8.7948 8.805 8.800 9.300 8.750 8.800 33,500 8.7948 0.69%
2025-03-04 0 8.745 8.470 9.300 8.675 8.745 36,000 312,545 8.6818 8.745 8.470 9.300 8.675 8.745 36,000 8.6818 0.11%
2025-03-03 0 8.735 8.180 9.300 8.730 8.835 99,000 867,530 8.7629 8.735 8.180 9.300 8.730 8.835 99,000 8.7629 -0.23%
2025-02-28 0 8.755 8.180 9.300 8.745 8.925 180,100 1,582,296 8.7857 8.755 8.180 9.300 8.745 8.925 180,100 8.7857 -2.18%
2025-02-27 0 8.950 8.180 9.300 8.900 8.950 93,600 835,288 8.9240 8.950 8.180 9.300 8.900 8.950 93,600 8.9240 0.00%
2025-02-26 0 8.950 8.895 9.300 8.890 8.985 65,700 585,683 8.9145 8.950 8.895 9.300 8.890 8.985 65,700 8.9145 1.07%
2025-02-25 0 8.855 8.180 9.300 8.855 8.915 30,700 271,982 8.8593 8.855 8.180 9.300 8.855 8.915 30,700 8.8593 -1.39%
2025-02-24 0 8.980 8.180 9.300 8.980 9.035 36,700 330,974 9.0184 8.980 8.180 9.300 8.980 9.035 36,700 9.0184 -0.39%
2025-02-21 0 9.015 8.180 9.300 8.910 9.020 20,100 180,563 8.9832 9.015 8.180 9.300 8.910 9.020 20,100 8.9832 1.86%
2025-02-20 0 8.850 8.180 8.750 8.840 8.880 195,400 1,728,938 8.8482 8.850 8.180 8.750 8.840 8.880 195,400 8.8482 -0.11%
2025-02-19 0 8.860 8.810 9.300 8.810 8.885 118,200 1,045,711 8.8470 8.860 8.810 9.300 8.810 8.885 118,200 8.8470 0.23%
2025-02-18 0 8.840 8.180 9.300 8.910 8.910 3,100 27,621 8.9100 8.840 8.180 9.300 8.910 8.910 3,100 8.9100 -0.84%
2025-02-17 0 8.915 8.855 9.300 8.880 8.980 21,900 195,733 8.9376 8.915 8.855 9.300 8.880 8.980 21,900 8.9376 -0.28%
2025-02-14 0 8.940 8.180 8.950 8.830 8.935 144,700 1,280,793 8.8514 8.940 8.180 8.950 8.830 8.935 144,700 8.8514 2.05%
2025-02-13 0 8.760 8.860 9.300 8.815 8.860 40,000 352,350 8.8088 8.760 8.860 9.300 8.815 8.860 40,000 8.8088 -0.62%
2025-02-12 0 8.815 8.180 9.300 8.700 8.815 98,600 862,680 8.7493 8.815 8.180 9.300 8.700 8.815 98,600 8.7493 1.21%
2025-02-11 0 8.710 8.180 9.300 8.690 8.735 1,486,700 12,954,825 8.7138 8.710 8.180 9.300 8.690 8.735 1,486,700 8.7138 -0.74%
2025-02-10 0 8.775 8.180 9.300 8.760 8.790 21,100 185,420 8.7877 8.775 8.180 9.300 8.760 8.790 21,100 8.7877 -0.34%
2025-02-07 0 8.805 8.180 9.300 8.770 8.850 75,800 668,627 8.8209 8.805 8.180 9.300 8.770 8.850 75,800 8.8209 1.27%
2025-02-06 0 8.695 8.805 9.300 8.585 8.705 225,500 1,955,130 8.6702 8.695 8.805 9.300 8.585 8.705 225,500 8.6702 1.10%
2025-02-05 0 8.600 8.705 9.300 8.565 8.670 700,900 6,022,558 8.5926 8.600 8.705 9.300 8.565 8.670 700,900 8.5926 -0.81%
2025-02-04 0 8.670 8.660 9.300 8.565 8.720 579,300 4,999,851 8.6308 8.670 8.660 9.300 8.565 8.720 579,300 8.6308 1.58%
2025-02-03 0 8.535 8.180 9.300 8.445 8.535 304,500 2,583,303 8.4838 8.535 8.180 9.300 8.445 8.535 304,500 8.4838 -1.50%
2025-01-28 0 8.665 8.605 9.300 8.635 8.675 180,000 1,558,499 8.6583 8.665 8.605 9.300 8.635 8.675 180,000 8.6583 0.17%
2025-01-27 0 8.650 8.180 9.300 8.650 8.735 116,800 1,015,580 8.6950 8.650 8.180 9.300 8.650 8.735 116,800 8.6950 -0.63%
2025-01-24 0 8.705 8.180 9.300 8.615 8.740 288,800 2,504,519 8.6722 8.705 8.180 9.300 8.615 8.740 288,800 8.6722 1.22%
2025-01-23 0 8.600 8.180 9.300 8.600 8.705 137,900 1,194,489 8.6620 8.600 8.180 9.300 8.600 8.705 137,900 8.6620 0.47%
2025-01-22 0 8.560 8.620 9.300 8.530 8.620 948,800 8,121,448 8.5597 8.560 8.620 9.300 8.530 8.620 948,800 8.5597 -1.04%
2025-01-21 0 8.650 8.180 9.300 8.635 8.670 16,200 140,367 8.6646 8.650 8.180 9.300 8.635 8.670 16,200 8.6646 0.52%
2025-01-20 0 8.605 8.180 9.300 8.575 8.660 58,600 504,961 8.6171 8.605 8.180 9.300 8.575 8.660 58,600 8.6171 0.82%
2025-01-17 0 8.535 8.585 9.300 8.470 8.540 233,000 1,984,130 8.5156 8.535 8.585 9.300 8.470 8.540 233,000 8.5156 0.29%
2025-01-16 0 8.510 8.180 9.300 8.520 8.600 104,800 896,389 8.5533 8.510 8.180 9.300 8.520 8.600 104,800 8.5533 0.24%
2025-01-15 0 8.490 8.180 9.300 8.475 8.475 5,000 42,375 8.4750 8.490 8.180 9.300 8.475 8.475 5,000 8.4750 -0.53%
2025-01-14 0 8.535 8.350 9.300 8.430 8.530 43,500 369,205 8.4875 8.535 8.350 9.300 8.430 8.530 43,500 8.4875 2.65%
2025-01-13 0 8.315 8.180 9.300 8.305 8.305 600 4,983 8.3050 8.315 8.180 9.300 8.305 8.305 600 8.3050 -0.60%
2025-01-10 0 8.365 8.180 9.095 8.460 8.460 6,400 54,144 8.4600 8.365 8.180 9.095 8.460 8.460 6,400 8.4600 -0.95%
2025-01-09 0 8.445 8.180 9.095 8.430 8.475 380,400 3,215,802 8.4537 8.445 8.180 9.095 8.430 8.475 380,400 8.4537 -0.35%
2025-01-08 0 8.475 8.180 8.475 8.350 8.510 326,400 2,756,292 8.4445 8.475 8.180 8.475 8.350 8.510 326,400 8.4445 -0.12%
2025-01-07 0 8.485 8.180 9.095 8.405 8.455 160,100 1,349,674 8.4302 8.485 8.180 9.095 8.405 8.455 160,100 8.4302 0.71%
2025-01-06 0 8.425 8.470 9.095 8.365 8.425 111,000 931,431 8.3913 8.425 8.470 9.095 8.365 8.425 111,000 8.3913 -0.41%
2025-01-03 0 8.460 8.180 8.460 8.430 8.505 67,100 566,750 8.4463 8.460 8.180 8.460 8.430 8.505 67,100 8.4463 -0.82%
2025-01-02 0 8.530 8.530 9.095 8.520 8.775 62,100 543,037 8.7446 8.530 8.530 9.095 8.520 8.775 62,100 8.7446 -3.62%
2024-12-31 0 8.850 8.180 8.850 8.850 8.950 25,100 222,420 8.8614 8.850 8.180 8.850 8.850 8.950 25,100 8.8614 -1.28%
2024-12-30 0 8.965 8.590 8.975 8.965 9.000 120,500 1,083,584 8.9924 8.965 8.590 8.975 8.965 9.000 120,500 8.9924 0.34%
2024-12-27 0 8.935 8.590 9.300 8.915 8.940 240,000 2,142,900 8.9288 8.935 8.590 9.300 8.915 8.940 240,000 8.9288 0.45%
2024-12-24 0 8.895 8.885 9.300 8.890 8.895 2,700 24,016 8.8948 8.895 8.885 9.300 8.890 8.895 2,700 8.8948 0.74%
2024-12-23 0 8.830 8.915 9.300 8.830 8.830 120,000 1,059,600 8.8300 8.830 8.915 9.300 8.830 8.830 120,000 8.8300 0.17%
2024-12-20 0 8.815 8.590 9.350 8.865 8.865 30,000 265,950 8.8650 8.815 8.590 9.350 8.865 8.865 30,000 8.8650 0.00%
2024-12-19 0 8.815 8.590 9.590 8.740 8.740 5,500 48,070 8.7400 8.815 8.590 9.590 8.740 8.740 5,500 8.7400 -0.17%
2024-12-18 0 8.830 8.590 9.590 8.830 8.840 7,400 65,392 8.8368 8.830 8.590 9.590 8.830 8.840 7,400 8.8368 0.34%
2024-12-17 0 8.800 8.590 8.800 8.820 8.860 12,100 106,958 8.8395 8.800 8.590 8.800 8.820 8.860 12,100 8.8395 0.06%
2024-12-16 0 8.795 8.590 9.590 8.810 8.810 100 881 8.8100 8.795 8.590 9.590 8.810 8.810 100 8.8100 -0.45%
2024-12-13 0 8.835 8.810 9.590 8.900 8.970 10,400 93,262 8.9675 8.835 8.810 9.590 8.900 8.970 10,400 8.9675 -2.59%
2024-12-12 0 9.070 8.800 9.095 9.060 9.090 43,300 393,394 9.0853 9.070 8.800 9.095 9.060 9.090 43,300 9.0853 1.17%
2024-12-11 0 8.965 8.800 9.590 8.960 9.025 101,900 915,693 8.9862 8.965 8.800 9.590 8.960 9.025 101,900 8.9862 -0.72%
2024-12-10 0 9.030 8.800 9.590 9.045 9.350 350,900 3,219,467 9.1749 9.030 8.800 9.590 9.045 9.350 350,900 9.1749 -3.22%
2024-12-09 0 9.330 9.330 9.590 9.230 9.330 73,800 684,463 9.2746 9.330 9.330 9.590 9.230 9.330 73,800 9.2746 3.72%
2024-12-06 0 8.995 8.970 9.000 8.870 9.040 153,500 1,381,889 9.0025 8.995 8.970 9.000 8.870 9.040 153,500 9.0025 1.64%
2024-12-05 0 8.850 8.180 9.050 8.840 8.865 64,000 566,848 8.8570 8.850 8.180 9.050 8.840 8.865 64,000 8.8570 -0.17%
2024-12-04 0 8.865 8.180 8.865 8.840 8.915 29,900 265,039 8.8642 8.865 8.180 8.865 8.840 8.915 29,900 8.8642 -0.17%
2024-12-03 0 8.880 8.180 9.290 8.830 8.830 19,800 174,834 8.8300 8.880 8.180 9.290 8.830 8.830 19,800 8.8300 -0.22%
2024-12-02 0 8.900 8.830 9.290 8.870 8.905 4,500 40,040 8.8978 8.900 8.830 9.290 8.870 8.905 4,500 8.8978 -0.06%
2024-11-29 0 8.905 8.180 9.020 8.830 9.005 162,200 1,449,799 8.9383 8.905 8.180 9.020 8.830 9.005 162,200 8.9383 1.48%
2024-11-28 0 8.775 8.500 8.785 8.735 8.815 1,295,100 11,351,504 8.7650 8.775 8.500 8.785 8.735 8.815 1,295,100 8.7650 -0.40%
2024-11-27 0 8.810 8.510 8.810 8.610 8.810 60,200 522,692 8.6826 8.810 8.510 8.810 8.610 8.810 60,200 8.6826 2.26%
2024-11-26 0 8.615 8.220 9.000 8.630 8.630 200 1,726 8.6300 8.615 8.220 9.000 8.630 8.630 200 8.6300 0.00%
2024-11-25 0 8.615 8.220 9.290 8.580 8.740 480,000 4,154,937 8.6561 8.615 8.220 9.290 8.580 8.740 480,000 8.6561 -1.15%
2024-11-22 0 8.715 8.180 9.290 8.700 8.970 124,300 1,101,730 8.8635 8.715 8.180 9.290 8.700 8.970 124,300 8.8635 -3.38%
2024-11-21 0 9.020 8.180 9.290 8.960 9.025 58,000 521,219 8.9865 9.020 8.180 9.290 8.960 9.025 58,000 8.9865 0.39%
2024-11-20 0 8.985 8.180 9.290 - - 0 0 - 8.985 8.180 9.290 - - 0 - 0.22%
2024-11-19 0 8.965 8.180 9.290 8.965 8.965 1,300 11,654 8.9646 8.965 8.180 9.290 8.965 8.965 1,300 8.9646 0.73%
2024-11-18 0 8.900 8.180 9.290 8.935 9.110 168,500 1,517,582 9.0064 8.900 8.180 9.290 8.935 9.110 168,500 9.0064 -0.56%
2024-11-15 0 8.950 8.180 - 9.080 9.110 4,600 41,783 9.0833 8.950 8.180 - 9.080 9.110 4,600 9.0833 -1.49%
2024-11-14 0 9.085 8.180 10.55 9.080 9.270 36,100 328,297 9.0941 9.085 8.180 10.55 9.080 9.270 36,100 9.0941 -2.21%
2024-11-13 0 9.290 8.180 10.55 9.130 9.285 19,000 173,991 9.1574 9.290 8.180 10.55 9.130 9.285 19,000 9.1574 1.09%
2024-11-12 0 9.190 8.180 9.500 9.185 9.390 105,000 979,864 9.3320 9.190 8.180 9.500 9.185 9.390 105,000 9.3320 -1.82%
2024-11-11 0 9.360 9.330 10.55 9.220 9.370 407,300 3,807,954 9.3493 9.360 9.330 10.55 9.220 9.370 407,300 9.3493 -0.21%
2024-11-08 0 9.380 8.180 9.500 9.400 9.630 464,900 4,441,432 9.5535 9.380 8.180 9.500 9.400 9.630 464,900 9.5535 -1.37%
2024-11-07 0 9.510 9.315 9.560 9.125 9.530 137,600 1,288,910 9.3671 9.510 9.315 9.560 9.125 9.530 137,600 9.3671 3.48%
2024-11-06 0 9.190 8.180 9.265 9.185 9.380 54,900 505,988 9.2165 9.190 8.180 9.265 9.185 9.380 54,900 9.2165 -1.87%
2024-11-05 0 9.365 8.180 9.560 9.080 9.370 174,800 1,619,344 9.2640 9.365 8.180 9.560 9.080 9.370 174,800 9.2640 2.86%
2024-11-04 0 9.105 8.180 9.115 8.960 9.110 8,000 72,374 9.0468 9.105 8.180 9.115 8.960 9.110 8,000 9.0468 1.56%
2024-11-01 0 8.965 8.180 8.965 8.950 9.005 27,000 243,074 9.0027 8.965 8.180 8.965 8.950 9.005 27,000 9.0027 0.28%
2024-10-31 0 8.940 8.890 9.000 8.865 8.970 51,200 455,690 8.9002 8.940 8.890 9.000 8.865 8.970 51,200 8.9002 0.34%
2024-10-30 0 8.910 8.910 9.005 8.885 9.010 167,500 1,505,667 8.9891 8.910 8.910 9.005 8.885 9.010 167,500 8.9891 -0.78%
2024-10-29 0 8.980 8.180 8.980 8.980 9.075 63,500 572,146 9.0102 8.980 8.180 8.980 8.980 9.075 63,500 9.0102 -1.05%
2024-10-28 0 9.075 9.000 - 8.995 9.075 26,000 235,584 9.0609 9.075 9.000 - 8.995 9.075 26,000 9.0609 -0.27%
2024-10-25 0 9.100 8.180 - 9.065 9.145 2,200 20,016 9.0982 9.100 8.180 - 9.065 9.145 2,200 9.0982 0.83%
2024-10-24 0 9.025 9.025 - 9.005 9.070 1,800 16,250 9.0278 9.025 9.025 - 9.005 9.070 1,800 9.0278 -1.15%
2024-10-23 0 9.130 8.180 - 9.070 9.170 17,900 163,122 9.1130 9.130 8.180 - 9.070 9.170 17,900 9.1130 0.66%
2024-10-22 0 9.070 8.180 - 9.010 9.095 7,300 66,152 9.0619 9.070 8.180 - 9.010 9.095 7,300 9.0619 0.39%
2024-10-21 0 9.035 8.800 9.200 9.025 9.150 131,900 1,199,966 9.0975 9.035 8.800 9.200 9.025 9.150 131,900 9.0975 -0.82%
2024-10-18 0 9.110 8.930 - 8.705 9.220 365,400 3,324,963 9.0995 9.110 8.930 - 8.705 9.220 365,400 9.0995 5.56%
2024-10-17 0 8.630 8.180 9.480 8.605 8.925 96,800 839,445 8.6720 8.630 8.180 9.480 8.605 8.925 96,800 8.6720 -1.82%
2024-10-16 0 8.790 8.700 9.000 8.755 8.855 190,900 1,677,010 8.7848 8.790 8.700 9.000 8.755 8.855 190,900 8.7848 -0.79%
2024-10-15 0 8.860 8.845 - 8.805 9.095 110,800 986,916 8.9072 8.860 8.845 - 8.805 9.095 110,800 8.9072 -3.17%
2024-10-14 0 9.150 9.060 10.55 8.930 9.155 177,600 1,596,878 8.9914 9.150 9.060 10.55 8.930 9.155 177,600 8.9914 -1.13%
2024-10-10 0 9.255 9.255 - 9.110 9.490 195,400 1,819,165 9.3100 9.255 9.255 - 9.110 9.490 195,400 9.3100 2.38%
2024-10-09 0 9.040 - 9.650 9.035 9.700 301,200 2,860,702 9.4977 9.040 - 9.650 9.035 9.700 301,200 9.4977 -5.83%
2024-10-08 0 9.600 - 10.12 9.600 13.01 302,800 3,581,649 11.828 9.600 - 10.12 9.600 13.01 302,800 11.828 -19.67%
2024-10-07 0 11.95 11.95 12.00 11.00 12.00 627,800 7,245,930 11.542 11.95 11.95 12.00 11.00 12.00 627,800 11.542 11.68%
2024-10-04 0 10.70 10.70 - 10.42 10.79 61,800 660,091 10.681 10.70 10.70 - 10.42 10.79 61,800 10.681 3.98%
2024-10-03 0 10.29 10.29 10.49 10.17 10.76 96,300 1,011,559 10.504 10.29 10.29 10.49 10.17 10.76 96,300 10.504 -2.37%
2024-10-02 0 10.54 10.54 - 9.780 10.54 144,800 1,480,367 10.224 10.54 10.54 - 9.780 10.54 144,800 10.224 12.25%
2024-09-30 0 9.390 9.350 - 9.030 9.595 181,200 1,697,247 9.3667 9.390 9.350 - 9.030 9.595 181,200 9.3667 5.56%
2024-09-27 0 8.895 8.895 - 8.485 8.980 519,600 4,447,089 8.5587 8.895 8.895 - 8.485 8.980 519,600 8.5587 5.39%
2024-09-26 0 8.440 - - 7.955 8.455 437,000 3,675,317 8.4103 8.440 - - 7.955 8.455 437,000 8.4103 5.57%
2024-09-25 0 7.995 - - 8.015 8.110 125,300 1,013,860 8.0915 7.995 - - 8.015 8.110 125,300 8.0915 1.78%
2024-09-24 0 7.855 - - 7.720 7.800 2,200 17,006 7.7300 7.855 - - 7.720 7.800 2,200 7.7300 4.87%
2024-09-23 0 7.490 - - 7.490 7.490 1,800 13,482 7.4900 7.490 - - 7.490 7.490 1,800 7.4900 0.54%
2024-09-20 0 7.450 - - 7.410 7.445 401,400 2,977,905 7.4188 7.450 - - 7.410 7.445 401,400 7.4188 -0.07%
2024-09-19 0 7.455 - - 7.450 7.455 1,200 8,944 7.4533 7.455 - - 7.450 7.455 1,200 7.4533 1.29%
2024-09-17 0 7.360 7.345 - - - 0 0 - 7.360 7.345 - - - 0 - 0.20%
2024-09-16 0 7.345 - - - - 0 0 - 7.345 - - - - 0 - 0.00%
2024-09-13 0 7.345 - - - - 0 0 - 7.345 - - - - 0 - 0.00%
2024-09-12 0 7.345 - - 7.345 7.345 400 2,938 7.3450 7.345 - - 7.345 7.345 400 7.3450 -0.54%
2024-09-11 0 7.385 - - - - 0 0 - 7.385 - - - - 0 - 0.00%
2024-09-10 0 7.385 - - - - 0 0 - 7.385 - - - - 0 - -0.14%
2024-09-09 0 7.395 - - - - 0 0 - 7.395 - - - - 0 - -1.79%
2024-09-05 0 7.530 - - - - 0 0 - 7.530 - - - - 0 - 0.00%
2024-09-04 0 7.530 - - 7.555 7.555 800 6,044 7.5550 7.530 - - 7.555 7.555 800 7.5550 -0.20%
2024-09-03 0 7.545 - - 7.535 7.535 500 3,767 7.5340 7.545 - - 7.535 7.535 500 7.5340 -0.13%
2024-09-02 0 7.555 - - - - 0 0 - 7.555 - - - - 0 - -2.14%
2024-08-30 0 7.720 - - 7.645 7.750 2,000 15,384 7.6920 7.720 - - 7.645 7.750 2,000 7.6920 1.71%
2024-08-29 0 7.590 - - 7.595 7.595 100 759 7.5900 7.590 - - 7.595 7.595 100 7.5900 -0.07%
2024-08-28 0 7.595 - - - - 0 0 - 7.595 - - - - 0 - -0.78%
2024-08-27 0 7.655 - - - - 0 0 - 7.655 - - - - 0 - -0.13%
2024-08-26 0 7.665 - - - - 0 0 - 7.665 - - - - 0 - 0.00%
2024-08-23 0 7.665 - - 7.645 7.665 1,200 9,196 7.6633 7.665 - - 7.645 7.665 1,200 7.6633 0.33%
2024-08-22 0 7.640 - 7.640 - - 0 0 - 7.640 - 7.640 - - 0 - -0.13%
2024-08-21 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2024-08-20 0 7.650 - - 7.635 7.635 1,000 7,635 7.6350 7.650 - - 7.635 7.635 1,000 7.6350 -0.65%
2024-08-19 0 7.700 - - - - 0 0 - 7.700 - - - - 0 - 0.46%
2024-08-16 0 7.665 - - 7.650 7.670 13,100 100,354 7.6606 7.665 - - 7.650 7.670 13,100 7.6606 0.26%
2024-08-15 0 7.645 - - - - 0 0 - 7.645 - - - - 0 - 0.46%
2024-08-14 0 7.610 - - - - 0 0 - 7.610 - - - - 0 - -0.07%
2024-08-13 0 7.615 - - - - 0 0 - 7.615 - - - - 0 - 0.00%
2024-08-12 0 7.615 - - - - 0 0 - 7.615 - - - - 0 - -0.39%
2024-08-09 0 7.645 - - 7.690 7.690 300 2,307 7.6900 7.645 - - 7.690 7.690 300 7.6900 0.00%
2024-08-08 0 7.645 - - - - 0 0 - 7.645 - - - - 0 - 0.00%
2024-08-07 0 7.645 - - - - 0 0 - 7.645 - - - - 0 - -0.13%
2024-08-06 0 7.655 - - 7.645 7.645 199,200 1,522,884 7.6450 7.655 - - 7.645 7.645 199,200 7.6450 -0.65%
2024-08-05 0 7.705 - - 7.720 7.800 83,700 652,844 7.7998 7.705 - - 7.720 7.800 83,700 7.7998 -0.19%
2024-08-02 0 7.720 - - - - 0 0 - 7.720 - - - - 0 - -0.52%
2024-08-01 0 7.760 - 7.770 7.760 7.870 250,000 1,947,815 7.7913 7.760 - 7.770 7.760 7.870 250,000 7.7913 -0.77%
2024-07-31 0 7.820 - - 7.740 7.750 2,600 20,144 7.7477 7.820 - - 7.740 7.750 2,600 7.7477 3.10%
2024-07-30 0 7.585 - - 7.580 7.605 101,200 767,108 7.5801 7.585 - - 7.580 7.605 101,200 7.5801 -1.17%
2024-07-29 0 7.675 - - 7.675 7.675 900 6,907 7.6744 7.675 - - 7.675 7.675 900 7.6744 -0.20%
2024-07-26 0 7.690 - - 7.685 7.705 1,000 7,697 7.6970 7.690 - - 7.685 7.705 1,000 7.6970 -0.32%
2024-07-25 0 7.715 - - - - 0 0 - 7.715 - - - - 0 - 0.06%
2024-07-24 0 7.710 - - 7.725 7.725 1,000 7,725 7.7250 7.710 - - 7.725 7.725 1,000 7.7250 -0.52%
2024-07-23 0 7.750 - - 7.765 7.835 15,000 116,489 7.7659 7.750 - - 7.765 7.835 15,000 7.7659 -1.90%
2024-07-22 0 7.900 7.860 - 7.915 7.915 1,000 7,915 7.9150 7.900 7.860 - 7.915 7.915 1,000 7.9150 -0.57%
2024-07-19 0 7.945 - - 7.885 7.965 85,700 676,849 7.8979 7.945 - - 7.885 7.965 85,700 7.8979 0.19%
2024-07-18 0 7.930 7.850 - 7.920 7.920 2,000 15,840 7.9200 7.930 7.850 - 7.920 7.920 2,000 7.9200 0.51%
2024-07-17 0 7.890 7.805 - 7.870 7.900 72,200 568,597 7.8753 7.890 7.805 - 7.870 7.900 72,200 7.8753 0.19%
2024-07-16 0 7.875 7.875 - 7.870 7.875 285,600 2,247,682 7.8700 7.875 7.875 - 7.870 7.875 285,600 7.8700

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top