CSOP Bitcoin Futures Daily (-1x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07376 | 2024-07-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-29 | 0 | 4.614 | 4.612 | 4.680 | 4.582 | 4.716 | 165,400 | 763,016 | 4.6132 | 4.614 | 4.612 | 4.680 | 4.582 | 4.716 | 165,400 | 4.6132 | -2.94% |
| 2025-12-24 | 0 | 4.754 | 4.750 | 4.758 | 4.734 | 4.770 | 210,300 | 998,483 | 4.7479 | 4.754 | 4.750 | 4.758 | 4.734 | 4.770 | 210,300 | 4.7479 | 0.17% |
| 2025-12-23 | 0 | 4.746 | 4.736 | 4.762 | 4.682 | 4.770 | 211,500 | 997,559 | 4.7166 | 4.746 | 4.736 | 4.762 | 4.682 | 4.770 | 211,500 | 4.7166 | 1.80% |
| 2025-12-22 | 0 | 4.662 | 4.650 | 4.820 | 4.654 | 4.716 | 146,300 | 682,722 | 4.6666 | 4.662 | 4.650 | 4.820 | 4.654 | 4.716 | 146,300 | 4.6666 | -1.31% |
| 2025-12-19 | 0 | 4.724 | 4.720 | 4.774 | 4.700 | 4.890 | 262,700 | 1,256,598 | 4.7834 | 4.724 | 4.720 | 4.774 | 4.700 | 4.890 | 262,700 | 4.7834 | -1.38% |
| 2025-12-18 | 0 | 4.790 | 4.790 | 4.828 | 4.790 | 4.846 | 353,300 | 1,694,486 | 4.7962 | 4.790 | 4.790 | 4.828 | 4.790 | 4.846 | 353,300 | 4.7962 | 0.21% |
| 2025-12-17 | 0 | 4.780 | 4.770 | 4.920 | 4.746 | 4.818 | 95,800 | 458,282 | 4.7837 | 4.780 | 4.770 | 4.920 | 4.746 | 4.818 | 95,800 | 4.7837 | -1.44% |
| 2025-12-16 | 0 | 4.850 | 4.836 | 4.860 | 4.808 | 4.880 | 1,085,300 | 5,263,550 | 4.8499 | 4.850 | 4.836 | 4.860 | 4.808 | 4.880 | 1,085,300 | 4.8499 | 4.08% |
| 2025-12-15 | 0 | 4.660 | 4.648 | 4.686 | 4.644 | 4.800 | 358,400 | 1,678,002 | 4.6819 | 4.660 | 4.648 | 4.686 | 4.644 | 4.800 | 358,400 | 4.6819 | 3.05% |
| 2025-12-12 | 0 | 4.522 | 4.522 | 4.550 | 4.506 | 4.600 | 159,900 | 724,286 | 4.5296 | 4.522 | 4.522 | 4.550 | 4.506 | 4.600 | 159,900 | 4.5296 | -2.33% |
| 2025-12-11 | 0 | 4.630 | 4.630 | 4.638 | 4.588 | 4.666 | 336,000 | 1,548,669 | 4.6091 | 4.630 | 4.630 | 4.638 | 4.588 | 4.666 | 336,000 | 4.6091 | 2.71% |
| 2025-12-10 | 0 | 4.508 | 4.504 | 4.528 | 4.502 | 4.560 | 190,900 | 864,669 | 4.5294 | 4.508 | 4.504 | 4.528 | 4.502 | 4.560 | 190,900 | 4.5294 | -2.42% |
| 2025-12-09 | 0 | 4.620 | 4.620 | 4.626 | 4.620 | 4.658 | 430,600 | 1,996,000 | 4.6354 | 4.620 | 4.620 | 4.626 | 4.620 | 4.658 | 430,600 | 4.6354 | 1.18% |
| 2025-12-08 | 0 | 4.566 | 4.560 | 4.566 | 4.556 | 4.608 | 208,500 | 954,886 | 4.5798 | 4.566 | 4.560 | 4.566 | 4.556 | 4.608 | 208,500 | 4.5798 | 0.62% |
| 2025-12-05 | 0 | 4.538 | 4.530 | 4.550 | 4.516 | 4.554 | 215,300 | 977,280 | 4.5392 | 4.538 | 4.530 | 4.550 | 4.516 | 4.554 | 215,300 | 4.5392 | 1.16% |
| 2025-12-04 | 0 | 4.486 | 4.486 | 4.500 | 4.450 | 4.510 | 166,700 | 746,745 | 4.4796 | 4.486 | 4.486 | 4.500 | 4.450 | 4.510 | 166,700 | 4.4796 | -0.40% |
| 2025-12-03 | 0 | 4.504 | 4.500 | 4.650 | 4.454 | 4.848 | 738,800 | 3,332,726 | 4.5110 | 4.504 | 4.500 | 4.650 | 4.454 | 4.848 | 738,800 | 4.5110 | -7.13% |
| 2025-12-02 | 0 | 4.850 | 4.800 | 4.888 | 4.834 | 4.882 | 252,400 | 1,225,929 | 4.8571 | 4.850 | 4.800 | 4.888 | 4.834 | 4.882 | 252,400 | 4.8571 | -0.66% |
| 2025-12-01 | 0 | 4.882 | 4.846 | 4.882 | 4.804 | 4.918 | 359,100 | 1,740,278 | 4.8462 | 4.882 | 4.846 | 4.882 | 4.804 | 4.918 | 359,100 | 4.8462 | 4.94% |
| 2025-11-28 | 0 | 4.652 | 4.652 | 4.790 | 4.602 | 4.656 | 286,700 | 1,323,499 | 4.6163 | 4.652 | 4.652 | 4.790 | 4.602 | 4.656 | 286,700 | 4.6163 | 1.00% |
| 2025-11-27 | 0 | 4.606 | 4.604 | 4.606 | 4.588 | 4.788 | 412,700 | 1,901,344 | 4.6071 | 4.606 | 4.604 | 4.606 | 4.588 | 4.788 | 412,700 | 4.6071 | -4.24% |
| 2025-11-26 | 0 | 4.810 | 4.804 | 4.818 | 4.788 | 4.846 | 148,000 | 712,313 | 4.8129 | 4.810 | 4.804 | 4.818 | 4.788 | 4.846 | 148,000 | 4.8129 | -0.58% |
| 2025-11-25 | 0 | 4.838 | 4.804 | 4.850 | 4.788 | 4.844 | 294,700 | 1,417,464 | 4.8099 | 4.838 | 4.804 | 4.850 | 4.788 | 4.844 | 294,700 | 4.8099 | -0.58% |
| 2025-11-24 | 0 | 4.866 | 4.860 | 4.894 | 4.802 | 4.950 | 310,500 | 1,507,554 | 4.8552 | 4.866 | 4.860 | 4.894 | 4.802 | 4.950 | 310,500 | 4.8552 | -3.74% |
| 2025-11-21 | 0 | 5.055 | 5.000 | 5.100 | 4.792 | 5.200 | 1,304,700 | 6,523,484 | 5.0000 | 5.055 | 5.000 | 5.100 | 4.792 | 5.200 | 1,304,700 | 5.0000 | 9.65% |
| 2025-11-20 | 0 | 4.610 | 4.602 | 4.622 | 4.562 | 4.622 | 223,600 | 1,027,592 | 4.5957 | 4.610 | 4.602 | 4.622 | 4.562 | 4.622 | 223,600 | 4.5957 | -0.43% |
| 2025-11-19 | 0 | 4.630 | 4.626 | 4.634 | 4.584 | 4.724 | 276,000 | 1,280,802 | 4.6406 | 4.630 | 4.626 | 4.634 | 4.584 | 4.724 | 276,000 | 4.6406 | -1.66% |
| 2025-11-18 | 0 | 4.708 | 4.700 | 4.734 | 4.440 | 4.764 | 831,800 | 3,911,766 | 4.7028 | 4.708 | 4.700 | 4.734 | 4.440 | 4.764 | 831,800 | 4.7028 | 6.08% |
| 2025-11-17 | 0 | 4.438 | 4.438 | 4.468 | 4.378 | 4.490 | 353,800 | 1,580,294 | 4.4666 | 4.438 | 4.438 | 4.468 | 4.378 | 4.490 | 353,800 | 4.4666 | 1.37% |
| 2025-11-14 | 0 | 4.378 | 4.378 | 4.394 | 4.266 | 4.428 | 577,400 | 2,513,745 | 4.3536 | 4.378 | 4.378 | 4.394 | 4.266 | 4.428 | 577,400 | 4.3536 | 6.16% |
| 2025-11-13 | 0 | 4.124 | 4.000 | 4.180 | 4.100 | 4.200 | 109,500 | 454,451 | 4.1502 | 4.124 | 4.000 | 4.180 | 4.100 | 4.200 | 109,500 | 4.1502 | -0.15% |
| 2025-11-12 | 0 | 4.130 | 4.100 | 4.236 | 4.118 | 4.138 | 125,100 | 516,364 | 4.1276 | 4.130 | 4.100 | 4.236 | 4.118 | 4.138 | 125,100 | 4.1276 | 1.52% |
| 2025-11-11 | 0 | 4.068 | 4.044 | 4.500 | 3.986 | 4.072 | 216,900 | 876,081 | 4.0391 | 4.068 | 4.044 | 4.500 | 3.986 | 4.072 | 216,900 | 4.0391 | 1.65% |
| 2025-11-10 | 0 | 4.002 | 4.002 | 4.012 | 4.002 | 4.190 | 274,700 | 1,105,457 | 4.0242 | 4.002 | 4.002 | 4.012 | 4.002 | 4.190 | 274,700 | 4.0242 | -4.58% |
| 2025-11-07 | 0 | 4.194 | 4.194 | 4.196 | 4.170 | 4.242 | 317,800 | 1,338,135 | 4.2106 | 4.194 | 4.194 | 4.196 | 4.170 | 4.242 | 317,800 | 4.2106 | 1.45% |
| 2025-11-06 | 0 | 4.134 | 4.120 | 4.180 | 4.110 | 4.202 | 177,200 | 733,330 | 4.1384 | 4.134 | 4.120 | 4.180 | 4.110 | 4.202 | 177,200 | 4.1384 | -1.62% |
| 2025-11-05 | 0 | 4.202 | 4.190 | 4.220 | 4.174 | 4.334 | 378,900 | 1,612,528 | 4.2558 | 4.202 | 4.190 | 4.220 | 4.174 | 4.334 | 378,900 | 4.2558 | 1.64% |
| 2025-11-04 | 0 | 4.134 | 4.124 | 4.138 | 4.034 | 4.134 | 129,200 | 528,338 | 4.0893 | 4.134 | 4.124 | 4.138 | 4.034 | 4.134 | 129,200 | 4.0893 | 3.14% |
| 2025-11-03 | 0 | 4.008 | 3.922 | 4.014 | 3.920 | 4.014 | 320,300 | 1,270,596 | 3.9669 | 4.008 | 3.922 | 4.014 | 3.920 | 4.014 | 320,300 | 3.9669 | 1.98% |
| 2025-10-31 | 0 | 3.930 | 3.926 | 3.966 | 3.866 | 3.960 | 229,300 | 900,074 | 3.9253 | 3.930 | 3.926 | 3.966 | 3.866 | 3.960 | 229,300 | 3.9253 | 1.66% |
| 2025-10-30 | 0 | 3.866 | 3.854 | 3.950 | 3.860 | 3.970 | 295,700 | 1,151,300 | 3.8935 | 3.866 | 3.854 | 3.950 | 3.860 | 3.970 | 295,700 | 3.8935 | 2.49% |
| 2025-10-28 | 0 | 3.772 | 3.762 | 3.774 | 3.742 | 3.780 | 165,800 | 625,366 | 3.7718 | 3.772 | 3.762 | 3.774 | 3.742 | 3.780 | 165,800 | 3.7718 | 1.34% |
| 2025-10-27 | 0 | 3.722 | 3.710 | 3.724 | 3.698 | 3.746 | 474,200 | 1,769,524 | 3.7316 | 3.722 | 3.710 | 3.724 | 3.698 | 3.746 | 474,200 | 3.7316 | -4.12% |
| 2025-10-24 | 0 | 3.882 | 3.858 | 4.200 | 3.854 | 3.914 | 73,200 | 284,613 | 3.8882 | 3.882 | 3.858 | 4.200 | 3.854 | 3.914 | 73,200 | 3.8882 | -1.62% |
| 2025-10-23 | 0 | 3.946 | 3.932 | 3.946 | 3.904 | 3.990 | 106,400 | 420,972 | 3.9565 | 3.946 | 3.932 | 3.946 | 3.904 | 3.990 | 106,400 | 3.9565 | -1.05% |
| 2025-10-22 | 0 | 3.988 | 3.952 | 3.988 | 3.972 | 4.000 | 109,700 | 437,655 | 3.9896 | 3.988 | 3.952 | 3.988 | 3.972 | 4.000 | 109,700 | 3.9896 | -0.10% |
| 2025-10-21 | 0 | 3.992 | 3.982 | 4.000 | 3.880 | 4.008 | 105,200 | 416,089 | 3.9552 | 3.992 | 3.982 | 4.000 | 3.880 | 4.008 | 105,200 | 3.9552 | 2.89% |
| 2025-10-20 | 0 | 3.880 | 3.874 | 3.912 | 3.866 | 4.090 | 277,000 | 1,096,920 | 3.9600 | 3.880 | 3.874 | 3.912 | 3.866 | 4.090 | 277,000 | 3.9600 | -5.23% |
| 2025-10-17 | 0 | 4.094 | 4.058 | 4.098 | 3.902 | 4.096 | 408,600 | 1,641,995 | 4.0186 | 4.094 | 4.058 | 4.098 | 3.902 | 4.096 | 408,600 | 4.0186 | 4.92% |
| 2025-10-16 | 0 | 3.902 | 3.898 | 4.200 | 3.870 | 3.904 | 61,400 | 238,444 | 3.8835 | 3.902 | 3.898 | 4.200 | 3.870 | 3.904 | 61,400 | 3.8835 | 1.35% |
| 2025-10-15 | 0 | 3.850 | 3.840 | 3.880 | 3.812 | 3.864 | 349,400 | 1,343,466 | 3.8451 | 3.850 | 3.840 | 3.880 | 3.812 | 3.864 | 349,400 | 3.8451 | -0.77% |
| 2025-10-14 | 0 | 3.880 | 3.720 | 3.900 | 3.760 | 3.882 | 287,600 | 1,104,238 | 3.8395 | 3.880 | 3.720 | 3.900 | 3.760 | 3.882 | 287,600 | 3.8395 | 3.36% |
| 2025-10-13 | 0 | 3.754 | 3.584 | 3.770 | 3.732 | 3.780 | 556,500 | 2,088,764 | 3.7534 | 3.754 | 3.584 | 3.770 | 3.732 | 3.780 | 556,500 | 3.7534 | 4.74% |
| 2025-10-10 | 0 | 3.584 | 3.568 | 3.584 | 3.554 | 3.586 | 115,800 | 413,833 | 3.5737 | 3.584 | 3.568 | 3.584 | 3.554 | 3.586 | 115,800 | 3.5737 | 0.84% |
| 2025-10-09 | 0 | 3.554 | 3.552 | 3.560 | 3.534 | 3.572 | 75,100 | 266,612 | 3.5501 | 3.554 | 3.552 | 3.560 | 3.534 | 3.572 | 75,100 | 3.5501 | -0.45% |
| 2025-10-08 | 0 | 3.570 | 3.550 | 3.618 | 3.540 | 3.574 | 230,300 | 819,499 | 3.5584 | 3.570 | 3.550 | 3.618 | 3.540 | 3.574 | 230,300 | 3.5584 | 1.59% |
| 2025-10-06 | 0 | 3.514 | 3.502 | 3.530 | 3.482 | 3.520 | 182,100 | 636,640 | 3.4961 | 3.514 | 3.502 | 3.530 | 3.482 | 3.520 | 182,100 | 3.4961 | -2.71% |
| 2025-10-03 | 0 | 3.612 | 3.608 | 3.948 | 3.588 | 3.624 | 186,600 | 672,825 | 3.6057 | 3.612 | 3.608 | 3.948 | 3.588 | 3.624 | 186,600 | 3.6057 | -1.31% |
| 2025-10-02 | 0 | 3.660 | 3.654 | 3.830 | 3.638 | 3.678 | 154,100 | 564,455 | 3.6629 | 3.660 | 3.654 | 3.830 | 3.638 | 3.678 | 154,100 | 3.6629 | -4.44% |
| 2025-09-30 | 0 | 3.830 | 3.812 | 3.890 | 3.790 | 3.830 | 136,800 | 520,437 | 3.8044 | 3.830 | 3.812 | 3.890 | 3.790 | 3.830 | 136,800 | 3.8044 | -1.79% |
| 2025-09-29 | 0 | 3.900 | 3.898 | 4.000 | 3.892 | 4.000 | 120,200 | 468,543 | 3.8980 | 3.900 | 3.898 | 4.000 | 3.892 | 4.000 | 120,200 | 3.8980 | -2.50% |
| 2025-09-26 | 0 | 4.000 | 3.988 | 4.010 | 3.968 | 4.010 | 180,300 | 719,222 | 3.9890 | 4.000 | 3.988 | 4.010 | 3.968 | 4.010 | 180,300 | 3.9890 | 2.30% |
| 2025-09-25 | 0 | 3.910 | 3.892 | 4.158 | 3.870 | 3.914 | 60,700 | 237,323 | 3.9098 | 3.910 | 3.892 | 4.158 | 3.870 | 3.914 | 60,700 | 3.9098 | 0.93% |
| 2025-09-24 | 0 | 3.874 | 3.872 | 3.882 | 3.874 | 3.900 | 83,000 | 322,661 | 3.8875 | 3.874 | 3.872 | 3.882 | 3.874 | 3.900 | 83,000 | 3.8875 | 0.41% |
| 2025-09-23 | 0 | 3.858 | - | 3.900 | 3.858 | 3.910 | 156,900 | 608,375 | 3.8775 | 3.858 | - | 3.900 | 3.858 | 3.910 | 156,900 | 3.8775 | -0.31% |
| 2025-09-22 | 0 | 3.870 | 3.870 | 3.900 | 3.730 | 3.878 | 86,300 | 332,060 | 3.8477 | 3.870 | 3.870 | 3.900 | 3.730 | 3.878 | 86,300 | 3.8477 | 3.81% |
| 2025-09-19 | 0 | 3.728 | 3.728 | 3.800 | 3.722 | 3.732 | 20,900 | 77,907 | 3.7276 | 3.728 | 3.728 | 3.800 | 3.722 | 3.732 | 20,900 | 3.7276 | 0.00% |
| 2025-09-18 | 0 | 3.728 | 3.728 | 3.734 | 3.700 | 3.738 | 27,400 | 101,772 | 3.7143 | 3.728 | 3.728 | 3.734 | 3.700 | 3.738 | 27,400 | 3.7143 | 0.22% |
| 2025-09-17 | 0 | 3.720 | 3.714 | 4.002 | 3.706 | 4.002 | 79,800 | 297,647 | 3.7299 | 3.720 | 3.714 | 4.002 | 3.706 | 4.002 | 79,800 | 3.7299 | -1.06% |
| 2025-09-16 | 0 | 3.760 | 3.760 | 4.002 | 3.758 | 3.790 | 162,300 | 612,645 | 3.7748 | 3.760 | 3.760 | 4.002 | 3.758 | 3.790 | 162,300 | 3.7748 | 0.05% |
| 2025-09-15 | 0 | 3.758 | 3.758 | 3.790 | 3.742 | 3.792 | 48,100 | 180,557 | 3.7538 | 3.758 | 3.758 | 3.790 | 3.742 | 3.792 | 48,100 | 3.7538 | -0.90% |
| 2025-09-12 | 0 | 3.792 | 3.700 | 4.002 | 3.770 | 3.798 | 112,700 | 425,090 | 3.7719 | 3.792 | 3.700 | 4.002 | 3.770 | 3.798 | 112,700 | 3.7719 | -0.84% |
| 2025-09-11 | 0 | 3.824 | 3.802 | 4.002 | 3.818 | 3.856 | 106,800 | 408,672 | 3.8265 | 3.824 | 3.802 | 4.002 | 3.818 | 3.856 | 106,800 | 3.8265 | -1.70% |
| 2025-09-10 | 0 | 3.890 | 3.840 | 3.926 | 3.892 | 3.938 | 63,000 | 247,478 | 3.9282 | 3.890 | 3.840 | 3.926 | 3.892 | 3.938 | 63,000 | 3.9282 | 0.73% |
| 2025-09-09 | 0 | 3.862 | 3.850 | 3.942 | 3.860 | 3.934 | 283,800 | 1,104,406 | 3.8915 | 3.862 | 3.850 | 3.942 | 3.860 | 3.934 | 283,800 | 3.8915 | -1.83% |
| 2025-09-08 | 0 | 3.934 | 3.888 | 3.952 | 3.878 | 3.954 | 28,200 | 111,064 | 3.9384 | 3.934 | 3.888 | 3.952 | 3.878 | 3.954 | 28,200 | 3.9384 | 1.44% |
| 2025-09-05 | 0 | 3.878 | 3.876 | 3.940 | 3.878 | 3.970 | 106,800 | 417,380 | 3.9081 | 3.878 | 3.876 | 3.940 | 3.878 | 3.970 | 106,800 | 3.9081 | -2.32% |
| 2025-09-04 | 0 | 3.970 | 3.962 | 3.970 | 3.908 | 3.970 | 96,300 | 379,553 | 3.9414 | 3.970 | 3.962 | 3.970 | 3.908 | 3.970 | 96,300 | 3.9414 | 0.56% |
| 2025-09-03 | 0 | 3.948 | 3.796 | 4.002 | 3.942 | 3.962 | 34,800 | 137,418 | 3.9488 | 3.948 | 3.796 | 4.002 | 3.942 | 3.962 | 34,800 | 3.9488 | -0.60% |
| 2025-09-02 | 0 | 3.972 | 3.964 | 4.002 | 3.960 | 4.016 | 98,200 | 391,009 | 3.9818 | 3.972 | 3.964 | 4.002 | 3.960 | 4.016 | 98,200 | 3.9818 | -0.90% |
| 2025-09-01 | 0 | 4.008 | 4.000 | 4.008 | 4.008 | 4.084 | 491,000 | 1,996,090 | 4.0654 | 4.008 | 4.000 | 4.008 | 4.008 | 4.084 | 491,000 | 4.0654 | 0.00% |
| 2025-08-29 | 0 | 4.008 | 3.984 | 4.100 | 3.934 | 4.008 | 38,600 | 153,432 | 3.9749 | 4.008 | 3.984 | 4.100 | 3.934 | 4.008 | 38,600 | 3.9749 | 2.98% |
| 2025-08-28 | 0 | 3.892 | 3.880 | 3.894 | 3.878 | 3.980 | 124,000 | 487,652 | 3.9327 | 3.892 | 3.880 | 3.894 | 3.878 | 3.980 | 124,000 | 3.9327 | -2.21% |
| 2025-08-27 | 0 | 3.980 | 3.952 | 4.100 | 3.940 | 4.000 | 68,800 | 271,930 | 3.9525 | 3.980 | 3.952 | 4.100 | 3.940 | 4.000 | 68,800 | 3.9525 | -0.45% |
| 2025-08-26 | 0 | 3.998 | - | 4.016 | 3.994 | 4.032 | 268,300 | 1,076,884 | 4.0137 | 3.998 | - | 4.016 | 3.994 | 4.032 | 268,300 | 4.0137 | 0.71% |
| 2025-08-25 | 0 | 3.970 | 3.950 | 4.000 | 3.802 | 3.972 | 115,800 | 454,612 | 3.9258 | 3.970 | 3.950 | 4.000 | 3.802 | 3.972 | 115,800 | 3.9258 | 1.28% |
| 2025-08-22 | 0 | 3.920 | 3.908 | 3.950 | 3.898 | 3.930 | 82,900 | 325,228 | 3.9231 | 3.920 | 3.908 | 3.950 | 3.898 | 3.930 | 82,900 | 3.9231 | 0.56% |
| 2025-08-21 | 0 | 3.898 | 3.886 | 3.902 | 3.868 | 3.904 | 24,900 | 96,970 | 3.8944 | 3.898 | 3.886 | 3.902 | 3.868 | 3.904 | 24,900 | 3.8944 | -0.15% |
| 2025-08-20 | 0 | 3.904 | 3.886 | 3.906 | 3.886 | 3.930 | 626,800 | 2,451,271 | 3.9108 | 3.904 | 3.886 | 3.906 | 3.886 | 3.930 | 626,800 | 3.9108 | 1.30% |
| 2025-08-19 | 0 | 3.854 | 3.842 | 3.864 | 3.818 | 3.860 | 502,200 | 1,933,267 | 3.8496 | 3.854 | 3.842 | 3.864 | 3.818 | 3.860 | 502,200 | 3.8496 | 0.10% |
| 2025-08-18 | 0 | 3.850 | - | 3.868 | 3.794 | 3.860 | 709,900 | 2,710,976 | 3.8188 | 3.850 | - | 3.868 | 3.794 | 3.860 | 709,900 | 3.8188 | 3.22% |
| 2025-08-15 | 0 | 3.730 | 3.666 | 3.732 | 3.712 | 3.740 | 456,800 | 1,705,509 | 3.7336 | 3.730 | 3.666 | 3.732 | 3.712 | 3.740 | 456,800 | 3.7336 | 2.08% |
| 2025-08-14 | 0 | 3.654 | 3.626 | 3.680 | 3.598 | 3.742 | 251,100 | 909,307 | 3.6213 | 3.654 | 3.626 | 3.680 | 3.598 | 3.742 | 251,100 | 3.6213 | -2.35% |
| 2025-08-13 | 0 | 3.742 | 3.728 | 3.746 | 3.738 | 3.754 | 69,900 | 261,891 | 3.7467 | 3.742 | 3.728 | 3.746 | 3.738 | 3.754 | 69,900 | 3.7467 | -0.27% |
| 2025-08-12 | 0 | 3.752 | 3.746 | 3.760 | 3.746 | 3.766 | 92,900 | 349,341 | 3.7604 | 3.752 | 3.746 | 3.760 | 3.746 | 3.766 | 92,900 | 3.7604 | 2.23% |
| 2025-08-11 | 0 | 3.670 | 3.662 | 4.000 | 3.644 | 3.830 | 326,700 | 1,197,289 | 3.6648 | 3.670 | 3.662 | 4.000 | 3.644 | 3.830 | 326,700 | 3.6648 | -4.18% |
| 2025-08-08 | 0 | 3.830 | 3.814 | 3.830 | 3.802 | 3.830 | 121,400 | 462,123 | 3.8066 | 3.830 | 3.814 | 3.830 | 3.802 | 3.830 | 121,400 | 3.8066 | -1.64% |
| 2025-08-07 | 0 | 3.894 | 3.876 | 4.000 | 3.870 | 3.908 | 301,300 | 1,171,183 | 3.8871 | 3.894 | 3.876 | 4.000 | 3.870 | 3.908 | 301,300 | 3.8871 | -0.36% |
| 2025-08-06 | 0 | 3.908 | 3.908 | 4.000 | 3.900 | 3.940 | 70,700 | 277,132 | 3.9198 | 3.908 | 3.908 | 4.000 | 3.900 | 3.940 | 70,700 | 3.9198 | -0.31% |
| 2025-08-05 | 0 | 3.920 | 3.908 | 3.930 | 3.860 | 3.930 | 96,400 | 376,516 | 3.9058 | 3.920 | 3.908 | 3.930 | 3.860 | 3.930 | 96,400 | 3.9058 | 0.36% |
| 2025-08-04 | 0 | 3.906 | 3.894 | 3.912 | 3.888 | 3.922 | 127,400 | 496,967 | 3.9008 | 3.906 | 3.894 | 3.912 | 3.888 | 3.922 | 127,400 | 3.9008 | -0.61% |
| 2025-08-01 | 0 | 3.930 | 3.930 | 3.980 | 3.852 | 3.930 | 149,000 | 578,404 | 3.8819 | 3.930 | 3.930 | 3.980 | 3.852 | 3.930 | 149,000 | 3.8819 | 4.63% |
| 2025-07-31 | 0 | 3.756 | 3.740 | 3.930 | 3.756 | 3.786 | 56,500 | 213,029 | 3.7704 | 3.756 | 3.740 | 3.930 | 3.756 | 3.786 | 56,500 | 3.7704 | -0.53% |
| 2025-07-30 | 0 | 3.776 | 3.744 | 3.798 | 3.776 | 3.794 | 375,300 | 1,420,593 | 3.7852 | 3.776 | 3.744 | 3.798 | 3.776 | 3.794 | 375,300 | 3.7852 | 0.96% |
| 2025-07-29 | 0 | 3.740 | 3.740 | 3.790 | 3.740 | 3.794 | 586,700 | 2,206,521 | 3.7609 | 3.740 | 3.740 | 3.790 | 3.740 | 3.794 | 586,700 | 3.7609 | -0.05% |
| 2025-07-28 | 0 | 3.742 | 3.744 | 3.800 | 3.718 | 3.874 | 305,700 | 1,142,775 | 3.7382 | 3.742 | 3.744 | 3.800 | 3.718 | 3.874 | 305,700 | 3.7382 | -3.41% |
| 2025-07-25 | 0 | 3.874 | 3.860 | 3.980 | 3.786 | 3.882 | 235,600 | 907,491 | 3.8518 | 3.874 | 3.860 | 3.980 | 3.786 | 3.882 | 235,600 | 3.8518 | 2.87% |
| 2025-07-24 | 0 | 3.766 | 3.758 | 3.980 | 3.738 | 3.808 | 91,800 | 346,085 | 3.7700 | 3.766 | 3.758 | 3.980 | 3.738 | 3.808 | 91,800 | 3.7700 | 0.21% |
| 2025-07-23 | 0 | 3.758 | 3.756 | 3.772 | 3.700 | 3.758 | 42,100 | 156,934 | 3.7276 | 3.758 | 3.756 | 3.772 | 3.700 | 3.758 | 42,100 | 3.7276 | -0.58% |
| 2025-07-22 | 0 | 3.780 | 3.628 | 3.810 | 3.780 | 3.810 | 58,400 | 221,885 | 3.7994 | 3.780 | 3.628 | 3.810 | 3.780 | 3.810 | 58,400 | 3.7994 | 1.18% |
| 2025-07-21 | 0 | 3.736 | 3.730 | 3.740 | 3.730 | 3.808 | 132,700 | 501,470 | 3.7790 | 3.736 | 3.730 | 3.740 | 3.730 | 3.808 | 132,700 | 3.7790 | -0.11% |
| 2025-07-18 | 0 | 3.740 | 3.720 | 3.784 | 3.690 | 3.742 | 56,900 | 210,951 | 3.7074 | 3.740 | 3.720 | 3.784 | 3.690 | 3.742 | 56,900 | 3.7074 | -0.69% |
| 2025-07-17 | 0 | 3.766 | 3.760 | 3.780 | 3.754 | 3.784 | 110,500 | 416,606 | 3.7702 | 3.766 | 3.760 | 3.780 | 3.754 | 3.784 | 110,500 | 3.7702 | -0.37% |
| 2025-07-16 | 0 | 3.780 | 3.760 | 3.792 | 3.764 | 3.820 | 128,200 | 485,657 | 3.7883 | 3.780 | 3.760 | 3.792 | 3.764 | 3.820 | 128,200 | 3.7883 | -1.05% |
| 2025-07-15 | 0 | 3.820 | 3.810 | 3.838 | 3.736 | 3.830 | 241,100 | 912,786 | 3.7859 | 3.820 | 3.810 | 3.838 | 3.736 | 3.830 | 241,100 | 3.7859 | 4.95% |
| 2025-07-14 | 0 | 3.640 | 3.620 | 3.732 | 3.628 | 3.796 | 2,104,000 | 7,849,760 | 3.7309 | 3.640 | 3.620 | 3.732 | 3.628 | 3.796 | 2,104,000 | 3.7309 | -4.11% |
| 2025-07-11 | 0 | 3.796 | 3.788 | 3.800 | 3.770 | 3.864 | 477,700 | 1,827,334 | 3.8253 | 3.796 | 3.788 | 3.800 | 3.770 | 3.864 | 477,700 | 3.8253 | -5.48% |
| 2025-07-10 | 0 | 4.016 | 4.020 | 4.026 | 4.004 | 4.040 | 128,600 | 516,220 | 4.0142 | 4.016 | 4.020 | 4.026 | 4.004 | 4.040 | 128,600 | 4.0142 | -2.38% |
| 2025-07-09 | 0 | 4.114 | 4.106 | 4.300 | 4.104 | 4.122 | 48,400 | 199,070 | 4.1130 | 4.114 | 4.106 | 4.300 | 4.104 | 4.122 | 48,400 | 4.1130 | -0.34% |
| 2025-07-08 | 0 | 4.128 | 4.076 | 4.128 | 4.120 | 4.164 | 74,900 | 309,898 | 4.1375 | 4.128 | 4.076 | 4.128 | 4.120 | 4.164 | 74,900 | 4.1375 | 0.44% |
| 2025-07-07 | 0 | 4.110 | 4.090 | 4.120 | 4.078 | 4.110 | 84,900 | 348,261 | 4.1020 | 4.110 | 4.090 | 4.120 | 4.078 | 4.110 | 84,900 | 4.1020 | 0.00% |
| 2025-07-04 | 0 | 4.110 | 4.100 | 4.380 | 4.076 | 4.110 | 110,500 | 451,519 | 4.0861 | 4.110 | 4.100 | 4.380 | 4.076 | 4.110 | 110,500 | 4.0861 | 0.44% |
| 2025-07-03 | 0 | 4.092 | 4.080 | 4.110 | 4.072 | 4.116 | 195,400 | 799,479 | 4.0915 | 4.092 | 4.080 | 4.110 | 4.072 | 4.116 | 195,400 | 4.0915 | -1.87% |
| 2025-07-02 | 0 | 4.170 | 4.170 | 4.220 | 4.170 | 4.240 | 69,100 | 291,445 | 4.2177 | 4.170 | 4.170 | 4.220 | 4.170 | 4.240 | 69,100 | 4.2177 | 0.14% |
| 2025-06-30 | 0 | 4.164 | 4.154 | 4.184 | 4.100 | 4.164 | 80,500 | 332,656 | 4.1324 | 4.164 | 4.154 | 4.184 | 4.100 | 4.164 | 80,500 | 4.1324 | -0.48% |
| 2025-06-27 | 0 | 4.184 | 4.184 | 4.190 | 4.156 | 4.184 | 96,600 | 403,071 | 4.1726 | 4.184 | 4.184 | 4.190 | 4.156 | 4.184 | 96,600 | 4.1726 | 1.16% |
| 2025-06-26 | 0 | 4.136 | 4.132 | 4.200 | 4.126 | 4.166 | 58,000 | 240,584 | 4.1480 | 4.136 | 4.132 | 4.200 | 4.126 | 4.166 | 58,000 | 4.1480 | -1.43% |
| 2025-06-25 | 0 | 4.196 | 4.190 | 4.196 | 4.190 | 4.224 | 63,500 | 266,837 | 4.2022 | 4.196 | 4.190 | 4.196 | 4.190 | 4.224 | 63,500 | 4.2022 | -1.55% |
| 2025-06-24 | 0 | 4.262 | 4.248 | 4.264 | 4.230 | 4.266 | 163,100 | 692,884 | 4.2482 | 4.262 | 4.248 | 4.264 | 4.230 | 4.266 | 163,100 | 4.2482 | -2.96% |
| 2025-06-23 | 0 | 4.392 | 4.380 | 4.396 | 4.380 | 4.444 | 202,100 | 891,502 | 4.4112 | 4.392 | 4.380 | 4.396 | 4.380 | 4.444 | 202,100 | 4.4112 | 3.78% |
| 2025-06-20 | 0 | 4.232 | 4.200 | 4.480 | 4.234 | 4.298 | 130,900 | 559,052 | 4.2708 | 4.232 | 4.200 | 4.480 | 4.234 | 4.298 | 130,900 | 4.2708 | -1.12% |
| 2025-06-19 | 0 | 4.280 | 4.260 | 4.280 | 4.254 | 4.280 | 67,900 | 289,763 | 4.2675 | 4.280 | 4.260 | 4.280 | 4.254 | 4.280 | 67,900 | 4.2675 | 0.23% |
| 2025-06-18 | 0 | 4.270 | 4.258 | 4.280 | 4.238 | 4.270 | 82,000 | 349,484 | 4.2620 | 4.270 | 4.258 | 4.280 | 4.238 | 4.270 | 82,000 | 4.2620 | 1.76% |
| 2025-06-17 | 0 | 4.196 | 4.160 | 4.480 | 4.160 | 4.196 | 54,500 | 227,656 | 4.1772 | 4.196 | 4.160 | 4.480 | 4.160 | 4.196 | 54,500 | 4.1772 | 0.29% |
| 2025-06-16 | 0 | 4.184 | 4.180 | 4.190 | 4.184 | 4.276 | 56,100 | 236,460 | 4.2150 | 4.184 | 4.180 | 4.190 | 4.184 | 4.276 | 56,100 | 4.2150 | -2.15% |
| 2025-06-13 | 0 | 4.276 | 4.000 | 4.320 | 4.172 | 4.340 | 214,500 | 924,490 | 4.3100 | 4.276 | 4.000 | 4.320 | 4.172 | 4.340 | 214,500 | 4.3100 | 2.54% |
| 2025-06-12 | 0 | 4.170 | 4.158 | 4.280 | 4.120 | 4.170 | 82,200 | 341,511 | 4.1546 | 4.170 | 4.158 | 4.280 | 4.120 | 4.170 | 82,200 | 4.1546 | 2.01% |
| 2025-06-11 | 0 | 4.088 | 4.102 | 4.120 | 4.080 | 4.094 | 93,200 | 380,884 | 4.0867 | 4.088 | 4.102 | 4.120 | 4.080 | 4.094 | 93,200 | 4.0867 | -0.20% |
| 2025-06-10 | 0 | 4.096 | 4.086 | 4.106 | 4.076 | 4.104 | 239,500 | 979,213 | 4.0886 | 4.096 | 4.086 | 4.106 | 4.076 | 4.104 | 239,500 | 4.0886 | -3.53% |
| 2025-06-09 | 0 | 4.246 | 4.246 | 4.480 | 4.244 | 4.288 | 109,100 | 463,812 | 4.2513 | 4.246 | 4.246 | 4.480 | 4.244 | 4.288 | 109,100 | 4.2513 | -2.44% |
| 2025-06-06 | 0 | 4.352 | 4.316 | 4.356 | 4.316 | 4.424 | 341,100 | 1,496,921 | 4.3885 | 4.352 | 4.316 | 4.356 | 4.316 | 4.424 | 341,100 | 4.3885 | 1.21% |
| 2025-06-05 | 0 | 4.300 | 4.290 | 4.300 | 4.274 | 4.306 | 430,600 | 1,848,071 | 4.2919 | 4.300 | 4.290 | 4.300 | 4.274 | 4.306 | 430,600 | 4.2919 | 0.80% |
| 2025-06-04 | 0 | 4.266 | 4.264 | 4.326 | 4.250 | 4.266 | 49,100 | 209,186 | 4.2604 | 4.266 | 4.264 | 4.326 | 4.250 | 4.266 | 49,100 | 4.2604 | -0.05% |
| 2025-06-03 | 0 | 4.268 | 4.260 | 4.268 | 4.212 | 4.268 | 162,900 | 692,148 | 4.2489 | 4.268 | 4.260 | 4.268 | 4.212 | 4.268 | 162,900 | 4.2489 | 0.05% |
| 2025-06-02 | 0 | 4.266 | 4.266 | 4.268 | 4.264 | 4.296 | 144,800 | 619,059 | 4.2753 | 4.266 | 4.266 | 4.268 | 4.264 | 4.296 | 144,800 | 4.2753 | -0.28% |
| 2025-05-30 | 0 | 4.278 | 4.272 | 4.320 | 4.212 | 4.278 | 304,700 | 1,291,809 | 4.2396 | 4.278 | 4.272 | 4.320 | 4.212 | 4.278 | 304,700 | 4.2396 | 2.84% |
| 2025-05-29 | 0 | 4.160 | 4.158 | 4.160 | 4.130 | 4.174 | 171,500 | 713,417 | 4.1599 | 4.160 | 4.158 | 4.160 | 4.130 | 4.174 | 171,500 | 4.1599 | 0.92% |
| 2025-05-28 | 0 | 4.122 | 4.112 | 4.500 | 4.118 | 4.138 | 59,100 | 243,860 | 4.1262 | 4.122 | 4.112 | 4.500 | 4.118 | 4.138 | 59,100 | 4.1262 | 0.63% |
| 2025-05-27 | 0 | 4.096 | 4.080 | 4.100 | 4.096 | 4.152 | 123,300 | 508,186 | 4.1215 | 4.096 | 4.080 | 4.100 | 4.096 | 4.152 | 123,300 | 4.1215 | 0.44% |
| 2025-05-26 | 0 | 4.078 | 4.074 | 4.080 | 4.070 | 4.104 | 97,800 | 400,070 | 4.0907 | 4.078 | 4.074 | 4.080 | 4.070 | 4.104 | 97,800 | 4.0907 | 0.25% |
| 2025-05-23 | 0 | 4.068 | 4.046 | 4.560 | 4.014 | 4.068 | 299,600 | 1,207,447 | 4.0302 | 4.068 | 4.046 | 4.560 | 4.014 | 4.068 | 299,600 | 4.0302 | 0.84% |
| 2025-05-22 | 0 | 4.034 | 4.030 | 4.052 | 4.006 | 4.150 | 588,300 | 2,381,528 | 4.0482 | 4.034 | 4.030 | 4.052 | 4.006 | 4.150 | 588,300 | 4.0482 | -4.18% |
| 2025-05-21 | 0 | 4.210 | 4.156 | 4.260 | 4.150 | 4.214 | 435,100 | 1,817,348 | 4.1769 | 4.210 | 4.156 | 4.260 | 4.150 | 4.214 | 435,100 | 4.1769 | -1.31% |
| 2025-05-20 | 0 | 4.266 | 4.260 | 4.272 | 4.188 | 4.266 | 141,800 | 597,034 | 4.2104 | 4.266 | 4.260 | 4.272 | 4.188 | 4.266 | 141,800 | 4.2104 | -1.89% |
| 2025-05-19 | 0 | 4.348 | 4.350 | 4.358 | 4.258 | 4.380 | 1,096,200 | 4,675,312 | 4.2650 | 4.348 | 4.350 | 4.358 | 4.258 | 4.380 | 1,096,200 | 4.2650 | 1.12% |
| 2025-05-16 | 0 | 4.300 | 4.300 | 4.400 | 4.274 | 4.314 | 1,090,900 | 4,688,300 | 4.2976 | 4.300 | 4.300 | 4.400 | 4.274 | 4.314 | 1,090,900 | 4.2976 | -2.27% |
| 2025-05-15 | 0 | 4.400 | 4.380 | 4.600 | 4.320 | 4.404 | 106,500 | 465,386 | 4.3698 | 4.400 | 4.380 | 4.600 | 4.320 | 4.404 | 106,500 | 4.3698 | 1.99% |
| 2025-05-14 | 0 | 4.314 | 4.306 | 4.800 | 4.290 | 4.326 | 102,900 | 442,655 | 4.3018 | 4.314 | 4.306 | 4.800 | 4.290 | 4.326 | 102,900 | 4.3018 | -0.83% |
| 2025-05-13 | 0 | 4.350 | 4.386 | 4.388 | 4.338 | 4.390 | 437,300 | 1,907,755 | 4.3626 | 4.350 | 4.386 | 4.388 | 4.338 | 4.390 | 437,300 | 4.3626 | 1.73% |
| 2025-05-12 | 0 | 4.276 | 4.278 | 4.308 | 4.216 | 4.304 | 331,500 | 1,413,965 | 4.2654 | 4.276 | 4.278 | 4.308 | 4.216 | 4.304 | 331,500 | 4.2654 | -0.56% |
| 2025-05-09 | 0 | 4.300 | 4.304 | 4.400 | 4.278 | 4.340 | 548,900 | 2,367,550 | 4.3133 | 4.300 | 4.304 | 4.400 | 4.278 | 4.340 | 548,900 | 4.3133 | -4.02% |
| 2025-05-08 | 0 | 4.480 | 4.480 | 4.510 | 4.480 | 4.554 | 559,400 | 2,527,819 | 4.5188 | 4.480 | 4.480 | 4.510 | 4.480 | 4.554 | 559,400 | 4.5188 | -2.14% |
| 2025-05-07 | 0 | 4.578 | 4.574 | 4.680 | 4.544 | 4.620 | 156,400 | 717,294 | 4.5863 | 4.578 | 4.574 | 4.680 | 4.544 | 4.620 | 156,400 | 4.5863 | -2.84% |
| 2025-05-06 | 0 | 4.712 | 4.712 | 4.724 | 4.686 | 4.728 | 94,000 | 442,254 | 4.7048 | 4.712 | 4.712 | 4.724 | 4.686 | 4.728 | 94,000 | 4.7048 | 2.21% |
| 2025-05-02 | 0 | 4.610 | 4.610 | 4.650 | 4.566 | 4.694 | 542,200 | 2,485,518 | 4.5841 | 4.610 | 4.610 | 4.650 | 4.566 | 4.694 | 542,200 | 4.5841 | -1.87% |
| 2025-04-30 | 0 | 4.698 | 4.696 | 4.720 | 4.670 | 4.720 | 57,300 | 268,845 | 4.6919 | 4.698 | 4.696 | 4.720 | 4.670 | 4.720 | 57,300 | 4.6919 | 0.38% |
| 2025-04-29 | 0 | 4.680 | 4.664 | 4.688 | 4.660 | 4.720 | 121,700 | 570,720 | 4.6896 | 4.680 | 4.664 | 4.688 | 4.660 | 4.720 | 121,700 | 4.6896 | -0.21% |
| 2025-04-28 | 0 | 4.690 | 4.670 | 4.690 | 4.688 | 4.770 | 162,500 | 771,078 | 4.7451 | 4.690 | 4.670 | 4.690 | 4.688 | 4.770 | 162,500 | 4.7451 | -1.39% |
| 2025-04-25 | 0 | 4.756 | 4.742 | 4.756 | 4.742 | 4.836 | 463,800 | 2,204,378 | 4.7529 | 4.756 | 4.742 | 4.756 | 4.742 | 4.836 | 463,800 | 4.7529 | -1.69% |
| 2025-04-24 | 0 | 4.838 | 4.832 | 4.848 | 4.762 | 4.846 | 703,500 | 3,365,849 | 4.7844 | 4.838 | 4.832 | 4.848 | 4.762 | 4.846 | 703,500 | 4.7844 | 2.28% |
| 2025-04-23 | 0 | 4.730 | 4.720 | 4.792 | 4.730 | 4.814 | 615,700 | 2,943,197 | 4.7802 | 4.730 | 4.720 | 4.792 | 4.730 | 4.814 | 615,700 | 4.7802 | -6.43% |
| 2025-04-22 | 0 | 5.055 | 5.050 | 5.055 | 5.020 | 5.130 | 449,500 | 2,278,424 | 5.0688 | 5.055 | 5.050 | 5.055 | 5.020 | 5.130 | 449,500 | 5.0688 | -4.53% |
| 2025-04-17 | 0 | 5.295 | 5.285 | 5.295 | 5.280 | 5.335 | 280,900 | 1,490,114 | 5.3048 | 5.295 | 5.285 | 5.295 | 5.280 | 5.335 | 280,900 | 5.3048 | -1.40% |
| 2025-04-16 | 0 | 5.370 | 5.370 | 5.400 | 5.340 | 5.380 | 255,300 | 1,366,115 | 5.3510 | 5.370 | 5.370 | 5.400 | 5.340 | 5.380 | 255,300 | 5.3510 | 2.97% |
| 2025-04-15 | 0 | 5.215 | 5.210 | 5.305 | 5.215 | 5.270 | 148,200 | 776,590 | 5.2401 | 5.215 | 5.210 | 5.305 | 5.215 | 5.270 | 148,200 | 5.2401 | -1.42% |
| 2025-04-14 | 0 | 5.290 | 5.285 | 5.350 | 5.235 | 5.400 | 552,800 | 2,924,666 | 5.2906 | 5.290 | 5.285 | 5.350 | 5.235 | 5.400 | 552,800 | 5.2906 | -3.99% |
| 2025-04-11 | 0 | 5.510 | 5.510 | 5.580 | 5.510 | 5.640 | 404,500 | 2,259,823 | 5.5867 | 5.510 | 5.510 | 5.580 | 5.510 | 5.640 | 404,500 | 5.5867 | 0.00% |
| 2025-04-10 | 0 | 5.510 | 5.510 | 5.640 | 5.420 | 5.525 | 540,100 | 2,951,621 | 5.4650 | 5.510 | 5.510 | 5.640 | 5.420 | 5.525 | 540,100 | 5.4650 | -5.49% |
| 2025-04-09 | 0 | 5.830 | 5.815 | 5.940 | 5.815 | 6.080 | 2,231,300 | 13,244,782 | 5.9359 | 5.830 | 5.815 | 5.940 | 5.815 | 6.080 | 2,231,300 | 5.9359 | 1.92% |
| 2025-04-08 | 0 | 5.720 | 5.695 | 5.720 | 5.600 | 5.720 | 734,600 | 4,161,280 | 5.6647 | 5.720 | 5.695 | 5.720 | 5.600 | 5.720 | 734,600 | 5.6647 | -4.67% |
| 2025-04-07 | 0 | 6.000 | 6.000 | 6.020 | 5.705 | 6.040 | 1,234,800 | 7,266,591 | 5.8848 | 6.000 | 6.000 | 6.020 | 5.705 | 6.040 | 1,234,800 | 5.8848 | 9.99% |
| 2025-04-03 | 0 | 5.455 | 5.385 | 5.455 | 5.425 | 5.470 | 282,600 | 1,540,914 | 5.4526 | 5.455 | 5.385 | 5.455 | 5.425 | 5.470 | 282,600 | 5.4526 | 1.30% |
| 2025-04-02 | 0 | 5.385 | 5.345 | 5.600 | 5.340 | 5.425 | 218,700 | 1,176,955 | 5.3816 | 5.385 | 5.345 | 5.600 | 5.340 | 5.425 | 218,700 | 5.3816 | -1.28% |
| 2025-04-01 | 0 | 5.455 | 5.400 | 5.470 | 5.455 | 5.600 | 329,700 | 1,809,489 | 5.4883 | 5.455 | 5.400 | 5.470 | 5.455 | 5.600 | 329,700 | 5.4883 | -2.24% |
| 2025-03-31 | 0 | 5.580 | 5.365 | 5.600 | 5.550 | 5.605 | 561,900 | 3,132,896 | 5.5755 | 5.580 | 5.365 | 5.600 | 5.550 | 5.605 | 561,900 | 5.5755 | 4.01% |
| 2025-03-28 | 0 | 5.365 | 5.360 | 5.390 | 5.220 | 5.370 | 238,700 | 1,269,738 | 5.3194 | 5.365 | 5.360 | 5.390 | 5.220 | 5.370 | 238,700 | 5.3194 | 2.78% |
| 2025-03-27 | 0 | 5.220 | 5.220 | 5.370 | 5.200 | 5.235 | 56,400 | 294,308 | 5.2182 | 5.220 | 5.220 | 5.370 | 5.200 | 5.235 | 56,400 | 5.2182 | 0.97% |
| 2025-03-26 | 0 | 5.170 | 5.165 | 5.285 | 5.165 | 5.285 | 86,200 | 448,076 | 5.1981 | 5.170 | 5.165 | 5.285 | 5.165 | 5.285 | 86,200 | 5.1981 | -2.18% |
| 2025-03-25 | 0 | 5.285 | 5.265 | 5.350 | 5.180 | 5.285 | 133,700 | 701,794 | 5.2490 | 5.285 | 5.265 | 5.350 | 5.180 | 5.285 | 133,700 | 5.2490 | 0.57% |
| 2025-03-24 | 0 | 5.255 | 5.250 | 5.370 | 5.240 | 5.375 | 299,100 | 1,585,874 | 5.3022 | 5.255 | 5.250 | 5.370 | 5.240 | 5.375 | 299,100 | 5.3022 | -3.67% |
| 2025-03-21 | 0 | 5.455 | 5.430 | 6.000 | 5.390 | 5.465 | 191,800 | 1,042,568 | 5.4357 | 5.455 | 5.430 | 6.000 | 5.390 | 5.465 | 191,800 | 5.4357 | 2.73% |
| 2025-03-20 | 0 | 5.310 | 5.310 | 5.330 | 5.305 | 5.430 | 502,800 | 2,675,576 | 5.3214 | 5.310 | 5.310 | 5.330 | 5.305 | 5.430 | 502,800 | 5.3214 | -3.45% |
| 2025-03-19 | 0 | 5.500 | 5.495 | 5.550 | 5.495 | 5.540 | 82,000 | 451,875 | 5.5107 | 5.500 | 5.495 | 5.550 | 5.495 | 5.540 | 82,000 | 5.5107 | -0.36% |
| 2025-03-18 | 0 | 5.520 | 5.500 | 5.520 | 5.490 | 5.560 | 117,200 | 647,046 | 5.5209 | 5.520 | 5.500 | 5.520 | 5.490 | 5.560 | 117,200 | 5.5209 | 0.64% |
| 2025-03-17 | 0 | 5.485 | 5.485 | 5.660 | 5.480 | 5.525 | 154,000 | 846,805 | 5.4987 | 5.485 | 5.485 | 5.660 | 5.480 | 5.525 | 154,000 | 5.4987 | -1.79% |
| 2025-03-14 | 0 | 5.585 | 5.580 | 5.600 | 5.585 | 5.640 | 457,200 | 2,565,553 | 5.6114 | 5.585 | 5.580 | 5.600 | 5.585 | 5.640 | 457,200 | 5.6114 | 1.55% |
| 2025-03-13 | 0 | 5.500 | 5.500 | 5.700 | 5.370 | 5.545 | 490,500 | 2,691,321 | 5.4869 | 5.500 | 5.500 | 5.700 | 5.370 | 5.545 | 490,500 | 5.4869 | -1.61% |
| 2025-03-12 | 0 | 5.590 | 5.565 | 5.600 | 5.485 | 5.660 | 1,118,700 | 6,219,903 | 5.5599 | 5.590 | 5.565 | 5.600 | 5.485 | 5.660 | 1,118,700 | 5.5599 | -3.54% |
| 2025-03-11 | 0 | 5.795 | 5.795 | 5.810 | 5.715 | 6.055 | 946,400 | 5,497,355 | 5.8087 | 5.795 | 5.795 | 5.810 | 5.715 | 6.055 | 946,400 | 5.8087 | 2.75% |
| 2025-03-10 | 0 | 5.640 | 5.615 | 5.650 | 5.600 | 5.700 | 930,900 | 5,279,442 | 5.6713 | 5.640 | 5.615 | 5.650 | 5.600 | 5.700 | 930,900 | 5.6713 | 6.52% |
| 2025-03-07 | 0 | 5.295 | 5.285 | 5.355 | 5.250 | 5.425 | 514,500 | 2,738,017 | 5.3217 | 5.295 | 5.285 | 5.355 | 5.250 | 5.425 | 514,500 | 5.3217 | 3.62% |
| 2025-03-06 | 0 | 5.110 | 5.100 | 5.110 | 5.020 | 5.320 | 663,500 | 3,370,585 | 5.0800 | 5.110 | 5.100 | 5.110 | 5.020 | 5.320 | 663,500 | 5.0800 | -4.13% |
| 2025-03-05 | 0 | 5.330 | 5.320 | 5.400 | 5.315 | 5.380 | 495,800 | 2,645,113 | 5.3350 | 5.330 | 5.320 | 5.400 | 5.315 | 5.380 | 495,800 | 5.3350 | -4.99% |
| 2025-03-04 | 0 | 5.610 | 5.610 | 5.615 | 5.415 | 5.660 | 1,405,800 | 7,821,107 | 5.5635 | 5.610 | 5.610 | 5.615 | 5.415 | 5.660 | 1,405,800 | 5.5635 | 11.86% |
| 2025-03-03 | 0 | 5.015 | 5.015 | 5.055 | 4.944 | 5.100 | 1,815,000 | 9,041,936 | 4.9818 | 5.015 | 5.015 | 5.055 | 4.944 | 5.100 | 1,815,000 | 4.9818 | -15.00% |
| 2025-02-28 | 0 | 5.900 | 5.880 | 5.900 | 5.450 | 5.900 | 1,993,000 | 11,543,808 | 5.7922 | 5.900 | 5.880 | 5.900 | 5.450 | 5.900 | 1,993,000 | 5.7922 | 9.26% |
| 2025-02-27 | 0 | 5.400 | 5.405 | 5.450 | 5.375 | 5.545 | 1,286,000 | 7,039,970 | 5.4743 | 5.400 | 5.405 | 5.450 | 5.375 | 5.545 | 1,286,000 | 5.4743 | 2.08% |
| 2025-02-26 | 0 | 5.290 | 5.280 | 5.300 | 5.240 | 5.335 | 1,042,100 | 5,512,063 | 5.2894 | 5.290 | 5.280 | 5.300 | 5.240 | 5.335 | 1,042,100 | 5.2894 | 0.00% |
| 2025-02-25 | 0 | 5.290 | 5.280 | 5.290 | 5.090 | 5.310 | 897,900 | 4,675,160 | 5.2068 | 5.290 | 5.280 | 5.290 | 5.090 | 5.310 | 897,900 | 5.2068 | 7.70% |
| 2025-02-24 | 0 | 4.912 | 4.902 | 4.950 | 4.864 | 4.934 | 74,200 | 364,784 | 4.9162 | 4.912 | 4.902 | 4.950 | 4.864 | 4.934 | 74,200 | 4.9162 | 2.76% |
| 2025-02-21 | 0 | 4.780 | 4.770 | 4.978 | 4.770 | 4.846 | 60,400 | 288,814 | 4.7817 | 4.780 | 4.770 | 4.978 | 4.770 | 4.846 | 60,400 | 4.7817 | -1.36% |
| 2025-02-20 | 0 | 4.846 | 4.844 | 4.978 | 4.838 | 4.872 | 25,500 | 123,783 | 4.8542 | 4.846 | 4.844 | 4.978 | 4.838 | 4.872 | 25,500 | 4.8542 | -1.70% |
| 2025-02-19 | 0 | 4.930 | 4.868 | 4.950 | 4.914 | 4.966 | 130,400 | 645,666 | 4.9514 | 4.930 | 4.868 | 4.950 | 4.914 | 4.966 | 130,400 | 4.9514 | 0.00% |
| 2025-02-18 | 0 | 4.930 | 4.860 | 4.960 | 4.890 | 4.950 | 50,700 | 249,592 | 4.9229 | 4.930 | 4.860 | 4.960 | 4.890 | 4.950 | 50,700 | 4.9229 | 0.20% |
| 2025-02-17 | 0 | 4.920 | 4.884 | 4.950 | 4.854 | 4.938 | 77,400 | 379,378 | 4.9015 | 4.920 | 4.884 | 4.950 | 4.854 | 4.938 | 77,400 | 4.9015 | 1.36% |
| 2025-02-14 | 0 | 4.854 | 4.800 | 4.878 | 4.852 | 4.900 | 125,600 | 611,665 | 4.8699 | 4.854 | 4.800 | 4.878 | 4.852 | 4.900 | 125,600 | 4.8699 | -1.38% |
| 2025-02-13 | 0 | 4.922 | 4.760 | 4.926 | 4.794 | 4.926 | 45,500 | 221,365 | 4.8652 | 4.922 | 4.760 | 4.926 | 4.794 | 4.926 | 45,500 | 4.8652 | 0.08% |
| 2025-02-12 | 0 | 4.918 | 4.878 | 4.946 | 4.866 | 4.962 | 168,600 | 831,878 | 4.9340 | 4.918 | 4.878 | 4.946 | 4.866 | 4.962 | 168,600 | 4.9340 | 2.46% |
| 2025-02-11 | 0 | 4.800 | 4.796 | 4.810 | 4.798 | 4.842 | 79,000 | 379,423 | 4.8028 | 4.800 | 4.796 | 4.810 | 4.798 | 4.842 | 79,000 | 4.8028 | -1.36% |
| 2025-02-10 | 0 | 4.866 | 4.800 | 4.900 | 4.852 | 4.934 | 133,600 | 653,247 | 4.8896 | 4.866 | 4.800 | 4.900 | 4.852 | 4.934 | 133,600 | 4.8896 | -0.33% |
| 2025-02-07 | 0 | 4.882 | 4.872 | 4.986 | 4.818 | 4.894 | 1,465,600 | 7,116,002 | 4.8554 | 4.882 | 4.872 | 4.986 | 4.818 | 4.894 | 1,465,600 | 4.8554 | 1.41% |
| 2025-02-06 | 0 | 4.814 | 4.800 | 4.818 | 4.790 | 4.860 | 111,700 | 538,794 | 4.8236 | 4.814 | 4.800 | 4.818 | 4.790 | 4.860 | 111,700 | 4.8236 | -0.41% |
| 2025-02-05 | 0 | 4.834 | 4.802 | 4.834 | 4.802 | 4.858 | 162,100 | 783,535 | 4.8337 | 4.834 | 4.802 | 4.834 | 4.802 | 4.858 | 162,100 | 4.8337 | 1.17% |
| 2025-02-04 | 0 | 4.778 | 4.738 | 4.778 | 4.644 | 4.940 | 537,900 | 2,527,633 | 4.6991 | 4.778 | 4.738 | 4.778 | 4.644 | 4.940 | 537,900 | 4.6991 | -3.28% |
| 2025-02-03 | 0 | 4.940 | 4.902 | 4.940 | 4.934 | 5.135 | 572,600 | 2,871,933 | 5.0156 | 4.940 | 4.902 | 4.940 | 4.934 | 5.135 | 572,600 | 5.0156 | 7.48% |
| 2025-01-28 | 0 | 4.596 | 4.596 | 4.618 | 4.590 | 4.770 | 63,600 | 293,584 | 4.6161 | 4.596 | 4.596 | 4.618 | 4.590 | 4.770 | 63,600 | 4.6161 | -3.65% |
| 2025-01-27 | 0 | 4.770 | 4.770 | 4.784 | 4.488 | 4.800 | 549,600 | 2,593,583 | 4.7190 | 4.770 | 4.770 | 4.784 | 4.488 | 4.800 | 549,600 | 4.7190 | 6.24% |
| 2025-01-24 | 0 | 4.490 | 4.490 | 4.496 | 4.490 | 4.586 | 381,300 | 1,724,685 | 4.5232 | 4.490 | 4.490 | 4.496 | 4.490 | 4.586 | 381,300 | 4.5232 | -2.81% |
| 2025-01-23 | 0 | 4.620 | 4.600 | 4.650 | 4.562 | 4.630 | 238,700 | 1,098,971 | 4.6040 | 4.620 | 4.600 | 4.650 | 4.562 | 4.630 | 238,700 | 4.6040 | 2.62% |
| 2025-01-22 | 0 | 4.502 | 4.502 | 4.620 | 4.462 | 4.646 | 140,800 | 630,662 | 4.4791 | 4.502 | 4.502 | 4.620 | 4.462 | 4.646 | 140,800 | 4.4791 | -3.10% |
| 2025-01-21 | 0 | 4.646 | 4.610 | 4.700 | 4.566 | 4.694 | 1,478,300 | 6,862,173 | 4.6419 | 4.646 | 4.610 | 4.700 | 4.566 | 4.694 | 1,478,300 | 4.6419 | 5.54% |
| 2025-01-20 | 0 | 4.402 | 4.398 | 4.450 | 4.320 | 4.732 | 3,049,900 | 13,531,862 | 4.4368 | 4.402 | 4.398 | 4.450 | 4.320 | 4.732 | 3,049,900 | 4.4368 | -5.17% |
| 2025-01-17 | 0 | 4.642 | 4.642 | 4.744 | 4.622 | 4.724 | 838,900 | 3,897,967 | 4.6465 | 4.642 | 4.642 | 4.744 | 4.622 | 4.724 | 838,900 | 4.6465 | -1.86% |
| 2025-01-16 | 0 | 4.730 | 4.726 | 4.950 | 4.706 | 4.800 | 489,000 | 2,315,211 | 4.7346 | 4.730 | 4.726 | 4.950 | 4.706 | 4.800 | 489,000 | 4.7346 | -2.63% |
| 2025-01-15 | 0 | 4.858 | 4.856 | 4.862 | 4.844 | 4.980 | 384,300 | 1,868,994 | 4.8634 | 4.858 | 4.856 | 4.862 | 4.844 | 4.980 | 384,300 | 4.8634 | -2.45% |
| 2025-01-14 | 0 | 4.980 | 4.980 | 5.800 | 4.966 | 5.060 | 243,600 | 1,214,561 | 4.9859 | 4.980 | 4.980 | 5.800 | 4.966 | 5.060 | 243,600 | 4.9859 | -1.58% |
| 2025-01-13 | 0 | 5.060 | 5.050 | 5.080 | 4.980 | 5.065 | 128,600 | 647,823 | 5.0375 | 5.060 | 5.050 | 5.080 | 4.980 | 5.065 | 128,600 | 5.0375 | 0.90% |
| 2025-01-10 | 0 | 5.015 | 4.610 | 5.025 | 4.992 | 5.105 | 289,400 | 1,466,451 | 5.0672 | 5.015 | 4.610 | 5.025 | 4.992 | 5.105 | 289,400 | 5.0672 | -1.47% |
| 2025-01-09 | 0 | 5.090 | 5.035 | 5.160 | 4.986 | 5.090 | 294,500 | 1,482,412 | 5.0337 | 5.090 | 5.035 | 5.160 | 4.986 | 5.090 | 294,500 | 5.0337 | 2.66% |
| 2025-01-08 | 0 | 4.958 | 4.960 | 5.000 | 4.886 | 4.976 | 221,100 | 1,090,465 | 4.9320 | 4.958 | 4.960 | 5.000 | 4.886 | 4.976 | 221,100 | 4.9320 | 6.30% |
| 2025-01-07 | 0 | 4.664 | 4.662 | 5.000 | 4.650 | 4.680 | 140,000 | 652,645 | 4.6618 | 4.664 | 4.662 | 5.000 | 4.650 | 4.680 | 140,000 | 4.6618 | -2.59% |
| 2025-01-06 | 0 | 4.788 | 4.780 | 4.790 | 4.760 | 4.852 | 152,500 | 732,237 | 4.8016 | 4.788 | 4.780 | 4.790 | 4.760 | 4.852 | 152,500 | 4.8016 | -3.08% |
| 2025-01-03 | 0 | 4.940 | 4.908 | 4.972 | 4.900 | 4.940 | 84,600 | 415,922 | 4.9163 | 4.940 | 4.908 | 4.972 | 4.900 | 4.940 | 84,600 | 4.9163 | -0.64% |
| 2025-01-02 | 0 | 4.972 | 4.972 | 5.000 | 4.968 | 5.150 | 218,300 | 1,091,147 | 4.9984 | 4.972 | 4.972 | 5.000 | 4.968 | 5.150 | 218,300 | 4.9984 | -3.46% |
| 2024-12-31 | 0 | 5.150 | 5.135 | 5.155 | 5.135 | 5.160 | 157,900 | 812,672 | 5.1468 | 5.150 | 5.135 | 5.155 | 5.135 | 5.160 | 157,900 | 5.1468 | 1.28% |
| 2024-12-30 | 0 | 5.085 | 5.070 | 5.120 | 5.060 | 5.160 | 309,000 | 1,571,726 | 5.0865 | 5.085 | 5.070 | 5.120 | 5.060 | 5.160 | 309,000 | 5.0865 | 1.82% |
| 2024-12-27 | 0 | 4.994 | 4.996 | 5.050 | 4.928 | 5.010 | 461,700 | 2,289,871 | 4.9597 | 4.994 | 4.996 | 5.050 | 4.928 | 5.010 | 461,700 | 4.9597 | -1.50% |
| 2024-12-24 | 0 | 5.070 | 5.060 | 5.075 | 5.030 | 5.115 | 116,700 | 591,851 | 5.0716 | 5.070 | 5.060 | 5.075 | 5.030 | 5.115 | 116,700 | 5.0716 | 0.80% |
| 2024-12-23 | 0 | 5.030 | 5.025 | 5.030 | 4.992 | 5.100 | 2,117,400 | 10,686,073 | 5.0468 | 5.030 | 5.025 | 5.030 | 4.992 | 5.100 | 2,117,400 | 5.0468 | 2.78% |
| 2024-12-20 | 0 | 4.894 | 4.886 | 4.968 | 4.876 | 4.988 | 542,900 | 2,681,278 | 4.9388 | 4.894 | 4.886 | 4.968 | 4.876 | 4.988 | 542,900 | 4.9388 | 3.77% |
| 2024-12-19 | 0 | 4.716 | 4.700 | 4.770 | 4.716 | 4.862 | 624,000 | 2,987,549 | 4.7877 | 4.716 | 4.700 | 4.770 | 4.716 | 4.862 | 624,000 | 4.7877 | 2.08% |
| 2024-12-18 | 0 | 4.620 | 4.520 | 4.650 | 4.518 | 4.652 | 234,500 | 1,074,504 | 4.5821 | 4.620 | 4.520 | 4.650 | 4.518 | 4.652 | 234,500 | 4.5821 | 2.62% |
| 2024-12-17 | 0 | 4.502 | 4.488 | 4.508 | 4.492 | 4.850 | 304,700 | 1,379,653 | 4.5279 | 4.502 | 4.488 | 4.508 | 4.492 | 4.850 | 304,700 | 4.5279 | -1.49% |
| 2024-12-16 | 0 | 4.570 | 4.560 | 4.570 | 4.550 | 4.750 | 365,600 | 1,676,436 | 4.5854 | 4.570 | 4.560 | 4.570 | 4.550 | 4.750 | 365,600 | 4.5854 | -4.99% |
| 2024-12-13 | 0 | 4.810 | 4.800 | 5.020 | 4.810 | 4.852 | 148,200 | 716,519 | 4.8348 | 4.810 | 4.800 | 5.020 | 4.810 | 4.852 | 148,200 | 4.8348 | 0.38% |
| 2024-12-12 | 0 | 4.792 | 4.790 | 4.792 | 4.724 | 4.950 | 260,300 | 1,241,992 | 4.7714 | 4.792 | 4.790 | 4.792 | 4.724 | 4.950 | 260,300 | 4.7714 | -3.19% |
| 2024-12-11 | 0 | 4.950 | 4.940 | 5.030 | 4.928 | 5.025 | 90,700 | 451,806 | 4.9813 | 4.950 | 4.940 | 5.030 | 4.928 | 5.025 | 90,700 | 4.9813 | -0.36% |
| 2024-12-10 | 0 | 4.968 | 4.958 | 4.968 | 4.916 | 5.045 | 298,700 | 1,486,380 | 4.9762 | 4.968 | 4.958 | 4.968 | 4.916 | 5.045 | 298,700 | 4.9762 | 2.14% |
| 2024-12-09 | 0 | 4.864 | 4.864 | 4.928 | 4.840 | 4.940 | 175,500 | 855,859 | 4.8767 | 4.864 | 4.864 | 4.928 | 4.840 | 4.940 | 175,500 | 4.8767 | -1.54% |
| 2024-12-06 | 0 | 4.940 | 4.934 | 4.940 | 4.916 | 4.978 | 397,800 | 1,967,527 | 4.9460 | 4.940 | 4.934 | 4.940 | 4.916 | 4.978 | 397,800 | 4.9460 | 4.97% |
| 2024-12-05 | 0 | 4.706 | 4.702 | 4.720 | 4.634 | 4.902 | 930,600 | 4,406,679 | 4.7353 | 4.706 | 4.702 | 4.720 | 4.634 | 4.902 | 930,600 | 4.7353 | -5.88% |
| 2024-12-04 | 0 | 5.000 | 4.990 | 5.100 | 4.998 | 5.055 | 38,800 | 194,594 | 5.0153 | 5.000 | 4.990 | 5.100 | 4.998 | 5.055 | 38,800 | 5.0153 | -0.99% |
| 2024-12-03 | 0 | 5.050 | 5.040 | 5.520 | 5.020 | 5.060 | 216,000 | 1,089,581 | 5.0444 | 5.050 | 5.040 | 5.520 | 5.020 | 5.060 | 216,000 | 5.0444 | 0.30% |
| 2024-12-02 | 0 | 5.035 | 5.020 | 5.160 | 4.920 | 5.040 | 103,800 | 516,081 | 4.9719 | 5.035 | 5.020 | 5.160 | 4.920 | 5.040 | 103,800 | 4.9719 | 0.00% |
| 2024-11-29 | 0 | 5.035 | 4.990 | 5.035 | 4.972 | 5.035 | 108,900 | 543,971 | 4.9951 | 5.035 | 4.990 | 5.035 | 4.972 | 5.035 | 108,900 | 4.9951 | -0.20% |
| 2024-11-28 | 0 | 5.045 | 5.000 | 5.160 | 4.992 | 5.160 | 171,600 | 861,989 | 5.0232 | 5.045 | 5.000 | 5.160 | 4.992 | 5.160 | 171,600 | 5.0232 | -2.32% |
| 2024-11-27 | 0 | 5.165 | 5.150 | 5.170 | 5.160 | 5.245 | 382,900 | 1,997,177 | 5.2159 | 5.165 | 5.150 | 5.170 | 5.160 | 5.245 | 382,900 | 5.2159 | -0.10% |
| 2024-11-26 | 0 | 5.170 | 5.170 | 5.200 | 5.110 | 5.525 | 365,200 | 1,876,986 | 5.1396 | 5.170 | 5.170 | 5.200 | 5.110 | 5.525 | 365,200 | 5.1396 | 4.28% |
| 2024-11-25 | 0 | 4.958 | 4.950 | 5.010 | 4.938 | 5.010 | 181,800 | 904,577 | 4.9757 | 4.958 | 4.950 | 5.010 | 4.938 | 5.010 | 181,800 | 4.9757 | 1.47% |
| 2024-11-22 | 0 | 4.886 | 4.886 | 4.888 | 4.880 | 5.000 | 135,900 | 667,874 | 4.9145 | 4.886 | 4.886 | 4.888 | 4.880 | 5.000 | 135,900 | 4.9145 | -2.28% |
| 2024-11-21 | 0 | 5.000 | 4.978 | 5.155 | 4.962 | 5.160 | 200,500 | 1,012,647 | 5.0506 | 5.000 | 4.978 | 5.155 | 4.962 | 5.160 | 200,500 | 5.0506 | -4.40% |
| 2024-11-20 | 0 | 5.230 | 5.225 | 5.250 | 5.230 | 5.300 | 132,700 | 696,465 | 5.2484 | 5.230 | 5.225 | 5.250 | 5.230 | 5.300 | 132,700 | 5.2484 | -1.04% |
| 2024-11-19 | 0 | 5.285 | 5.285 | 5.375 | 5.265 | 5.350 | 24,300 | 129,033 | 5.3100 | 5.285 | 5.285 | 5.375 | 5.265 | 5.350 | 24,300 | 5.3100 | 0.00% |
| 2024-11-18 | 0 | 5.285 | 5.265 | 5.295 | 5.265 | 5.540 | 94,200 | 501,258 | 5.3212 | 5.285 | 5.265 | 5.295 | 5.265 | 5.540 | 94,200 | 5.3212 | -4.60% |
| 2024-11-15 | 0 | 5.540 | 5.550 | 5.560 | 5.500 | 5.560 | 153,100 | 847,236 | 5.5339 | 5.540 | 5.550 | 5.560 | 5.500 | 5.560 | 153,100 | 5.5339 | 3.45% |
| 2024-11-14 | 0 | 5.355 | 5.350 | 5.620 | 5.350 | 5.545 | 110,100 | 595,038 | 5.4045 | 5.355 | 5.350 | 5.620 | 5.350 | 5.545 | 110,100 | 5.4045 | -3.43% |
| 2024-11-13 | 0 | 5.545 | 5.545 | 5.620 | 5.430 | 5.615 | 1,236,400 | 6,875,398 | 5.5608 | 5.545 | 5.545 | 5.620 | 5.430 | 5.615 | 1,236,400 | 5.5608 | 2.12% |
| 2024-11-12 | 0 | 5.430 | 5.410 | - | 5.390 | 5.570 | 438,200 | 2,401,861 | 5.4812 | 5.430 | 5.410 | - | 5.390 | 5.570 | 438,200 | 5.4812 | -10.32% |
| 2024-11-11 | 0 | 6.055 | 6.050 | 7.355 | 6.000 | 6.135 | 1,439,900 | 8,732,711 | 6.0648 | 6.055 | 6.050 | 7.355 | 6.000 | 6.135 | 1,439,900 | 6.0648 | -6.27% |
| 2024-11-08 | 0 | 6.460 | 6.425 | 7.355 | 6.420 | 6.495 | 661,800 | 4,276,819 | 6.4624 | 6.460 | 6.425 | 7.355 | 6.420 | 6.495 | 661,800 | 6.4624 | -1.82% |
| 2024-11-07 | 0 | 6.580 | 6.580 | 6.700 | 6.500 | 6.630 | 1,141,800 | 7,486,121 | 6.5564 | 6.580 | 6.580 | 6.700 | 6.500 | 6.630 | 1,141,800 | 6.5564 | -2.37% |
| 2024-11-06 | 0 | 6.740 | 6.785 | 7.355 | 6.550 | 7.250 | 1,288,800 | 8,606,816 | 6.6782 | 6.740 | 6.785 | 7.355 | 6.550 | 7.250 | 1,288,800 | 6.6782 | -7.03% |
| 2024-11-05 | 0 | 7.250 | - | 7.355 | 7.250 | 7.410 | 229,300 | 1,681,447 | 7.3330 | 7.250 | - | 7.355 | 7.250 | 7.410 | 229,300 | 7.3330 | -0.34% |
| 2024-11-04 | 0 | 7.275 | - | 7.365 | 7.215 | 7.275 | 63,200 | 458,202 | 7.2500 | 7.275 | - | 7.365 | 7.215 | 7.275 | 63,200 | 7.2500 | 0.90% |
| 2024-11-01 | 0 | 7.210 | 7.100 | 7.225 | 7.150 | 7.245 | 67,400 | 484,768 | 7.1924 | 7.210 | 7.100 | 7.225 | 7.150 | 7.245 | 67,400 | 7.1924 | 5.03% |
| 2024-10-31 | 0 | 6.865 | 6.860 | 6.870 | 6.850 | 6.885 | 24,900 | 171,152 | 6.8736 | 6.865 | 6.860 | 6.870 | 6.850 | 6.885 | 24,900 | 6.8736 | -0.22% |
| 2024-10-30 | 0 | 6.880 | 6.875 | - | 6.850 | 6.885 | 60,400 | 414,588 | 6.8640 | 6.880 | 6.875 | - | 6.850 | 6.885 | 60,400 | 6.8640 | -1.92% |
| 2024-10-29 | 0 | 7.015 | 6.995 | - | 6.970 | 7.130 | 265,800 | 1,859,191 | 6.9947 | 7.015 | 6.995 | - | 6.970 | 7.130 | 265,800 | 6.9947 | -3.84% |
| 2024-10-28 | 0 | 7.295 | - | 7.450 | 7.290 | 7.415 | 9,200 | 67,410 | 7.3272 | 7.295 | - | 7.450 | 7.290 | 7.415 | 9,200 | 7.3272 | -1.35% |
| 2024-10-25 | 0 | 7.395 | 7.375 | - | 7.000 | 7.370 | 31,300 | 229,077 | 7.3188 | 7.395 | 7.375 | - | 7.000 | 7.370 | 31,300 | 7.3188 | -0.60% |
| 2024-10-24 | 0 | 7.440 | 7.440 | - | 7.420 | 7.455 | 10,600 | 78,731 | 7.4275 | 7.440 | 7.440 | - | 7.420 | 7.455 | 10,600 | 7.4275 | -0.60% |
| 2024-10-23 | 0 | 7.485 | 7.480 | 7.650 | 7.430 | 7.490 | 171,800 | 1,278,567 | 7.4422 | 7.485 | 7.480 | 7.650 | 7.430 | 7.490 | 171,800 | 7.4422 | 0.88% |
| 2024-10-22 | 0 | 7.420 | 7.295 | 7.500 | 7.400 | 7.435 | 187,800 | 1,393,408 | 7.4196 | 7.420 | 7.295 | 7.500 | 7.400 | 7.435 | 187,800 | 7.4196 | 1.71% |
| 2024-10-21 | 0 | 7.295 | 7.210 | - | 7.155 | 7.305 | 35,100 | 254,235 | 7.2432 | 7.295 | 7.210 | - | 7.155 | 7.305 | 35,100 | 7.2432 | -0.68% |
| 2024-10-18 | 0 | 7.345 | 7.350 | - | 7.320 | 7.400 | 45,200 | 332,514 | 7.3565 | 7.345 | 7.350 | - | 7.320 | 7.400 | 45,200 | 7.3565 | -1.28% |
| 2024-10-17 | 0 | 7.440 | 7.440 | - | 7.360 | 7.455 | 231,900 | 1,722,761 | 7.4289 | 7.440 | 7.440 | - | 7.360 | 7.455 | 231,900 | 7.4289 | -0.40% |
| 2024-10-16 | 0 | 7.470 | 7.440 | - | 7.350 | 7.480 | 31,000 | 230,674 | 7.4411 | 7.470 | 7.440 | - | 7.350 | 7.480 | 31,000 | 7.4411 | -1.97% |
| 2024-10-15 | 0 | 7.620 | 7.580 | - | 7.575 | 7.770 | 542,700 | 4,122,211 | 7.5957 | 7.620 | 7.580 | - | 7.575 | 7.770 | 542,700 | 7.5957 | -1.93% |
| 2024-10-14 | 0 | 7.770 | 7.750 | 9.165 | 7.765 | 8.080 | 1,056,500 | 8,397,473 | 7.9484 | 7.770 | 7.750 | 9.165 | 7.765 | 8.080 | 1,056,500 | 7.9484 | -6.55% |
| 2024-10-10 | 0 | 8.315 | 7.300 | 8.335 | 8.290 | 8.360 | 102,600 | 853,811 | 8.3217 | 8.315 | 7.300 | 8.335 | 8.290 | 8.360 | 102,600 | 8.3217 | 2.28% |
| 2024-10-09 | 0 | 8.130 | 7.300 | 9.165 | 8.110 | 8.140 | 205,400 | 1,666,812 | 8.1150 | 8.130 | 7.300 | 9.165 | 8.110 | 8.140 | 205,400 | 8.1150 | 0.00% |
| 2024-10-08 | 0 | 8.130 | 8.130 | - | 8.055 | 8.130 | 26,700 | 215,922 | 8.0870 | 8.130 | 8.130 | - | 8.055 | 8.130 | 26,700 | 8.0870 | 2.07% |
| 2024-10-07 | 0 | 7.965 | 7.900 | - | 7.900 | 7.970 | 135,700 | 1,076,356 | 7.9319 | 7.965 | 7.900 | - | 7.900 | 7.970 | 135,700 | 7.9319 | -3.22% |
| 2024-10-04 | 0 | 8.230 | 7.300 | 8.245 | 8.230 | 8.310 | 45,900 | 380,956 | 8.2997 | 8.230 | 7.300 | 8.245 | 8.230 | 8.310 | 45,900 | 8.2997 | -0.84% |
| 2024-10-03 | 0 | 8.300 | 7.000 | 8.400 | 8.260 | 8.300 | 783,500 | 6,488,951 | 8.2820 | 8.300 | 7.000 | 8.400 | 8.260 | 8.300 | 783,500 | 8.2820 | 1.03% |
| 2024-10-02 | 0 | 8.215 | 7.600 | 8.250 | 8.210 | 8.280 | 166,700 | 1,373,823 | 8.2413 | 8.215 | 7.600 | 8.250 | 8.210 | 8.280 | 166,700 | 8.2413 | 4.52% |
| 2024-09-30 | 0 | 7.860 | 7.860 | 7.870 | 7.780 | 7.900 | 81,200 | 638,266 | 7.8604 | 7.860 | 7.860 | 7.870 | 7.780 | 7.900 | 81,200 | 7.8604 | 1.42% |
| 2024-09-27 | 0 | 7.750 | 7.690 | - | 7.740 | 7.820 | 79,100 | 615,318 | 7.7790 | 7.750 | 7.690 | - | 7.740 | 7.820 | 79,100 | 7.7790 | -2.70% |
| 2024-09-26 | 0 | 7.965 | 7.905 | 8.010 | 7.965 | 8.095 | 48,400 | 387,012 | 7.9961 | 7.965 | 7.905 | 8.010 | 7.965 | 8.095 | 48,400 | 7.9961 | 0.00% |
| 2024-09-25 | 0 | 7.965 | 7.895 | - | 7.850 | 7.970 | 453,800 | 3,574,146 | 7.8760 | 7.965 | 7.895 | - | 7.850 | 7.970 | 453,800 | 7.8760 | 0.25% |
| 2024-09-24 | 0 | 7.945 | 7.925 | - | 7.935 | 8.110 | 5,436,500 | 43,468,340 | 7.9956 | 7.945 | 7.925 | - | 7.935 | 8.110 | 5,436,500 | 7.9956 | -0.75% |
| 2024-09-23 | 0 | 8.005 | 8.000 | - | 7.860 | 8.040 | 378,900 | 3,033,115 | 8.0051 | 8.005 | 8.000 | - | 7.860 | 8.040 | 378,900 | 8.0051 | -0.06% |
| 2024-09-20 | 0 | 8.010 | 8.000 | - | 7.960 | 8.210 | 124,600 | 999,933 | 8.0251 | 8.010 | 8.000 | - | 7.960 | 8.210 | 124,600 | 8.0251 | -2.44% |
| 2024-09-19 | 0 | 8.210 | 8.195 | - | 8.180 | 8.280 | 240,400 | 1,974,299 | 8.2126 | 8.210 | 8.195 | - | 8.180 | 8.280 | 240,400 | 8.2126 | -5.74% |
| 2024-09-17 | 0 | 8.710 | 8.000 | 8.710 | 8.715 | 8.835 | 38,700 | 340,347 | 8.7945 | 8.710 | 8.000 | 8.710 | 8.715 | 8.835 | 38,700 | 8.7945 | 0.23% |
| 2024-09-16 | 0 | 8.690 | 8.595 | 8.690 | 8.690 | 8.775 | 30,200 | 264,126 | 8.7459 | 8.690 | 8.595 | 8.690 | 8.690 | 8.775 | 30,200 | 8.7459 | -1.36% |
| 2024-09-13 | 0 | 8.810 | 8.800 | - | 8.800 | 8.830 | 109,100 | 961,203 | 8.8103 | 8.810 | 8.800 | - | 8.800 | 8.830 | 109,100 | 8.8103 | 0.00% |
| 2024-09-12 | 0 | 8.810 | 8.790 | - | 8.750 | 8.860 | 154,800 | 1,366,993 | 8.8307 | 8.810 | 8.790 | - | 8.750 | 8.860 | 154,800 | 8.8307 | -2.49% |
| 2024-09-11 | 0 | 9.035 | 9.000 | - | 8.945 | 9.130 | 2,551,300 | 23,201,022 | 9.0938 | 9.035 | 9.000 | - | 8.945 | 9.130 | 2,551,300 | 9.0938 | 0.95% |
| 2024-09-10 | 0 | 8.950 | 8.000 | 9.050 | 8.945 | 9.040 | 2,347,000 | 21,130,925 | 9.0034 | 8.950 | 8.000 | 9.050 | 8.945 | 9.040 | 2,347,000 | 9.0034 | -3.76% |
| 2024-09-09 | 0 | 9.300 | 9.210 | 9.350 | 9.075 | 9.450 | 148,500 | 1,375,881 | 9.2652 | 9.300 | 9.210 | 9.350 | 9.075 | 9.450 | 148,500 | 9.2652 | 3.91% |
| 2024-09-05 | 0 | 8.950 | 8.850 | 9.030 | 8.785 | 9.030 | 53,600 | 475,486 | 8.8710 | 8.950 | 8.850 | 9.030 | 8.785 | 9.030 | 53,600 | 8.8710 | -0.61% |
| 2024-09-04 | 0 | 9.005 | 8.700 | 9.100 | 8.995 | 9.075 | 132,900 | 1,200,318 | 9.0317 | 9.005 | 8.700 | 9.100 | 8.995 | 9.075 | 132,900 | 9.0317 | 3.98% |
| 2024-09-03 | 0 | 8.660 | 8.600 | 9.200 | 8.545 | 8.685 | 41,400 | 356,209 | 8.6041 | 8.660 | 8.600 | 9.200 | 8.545 | 8.685 | 41,400 | 8.6041 | -2.70% |
| 2024-09-02 | 0 | 8.900 | 8.625 | 8.920 | 8.860 | 8.920 | 107,100 | 952,356 | 8.8922 | 8.900 | 8.625 | 8.920 | 8.860 | 8.920 | 107,100 | 8.8922 | 3.19% |
| 2024-08-30 | 0 | 8.625 | 8.000 | 8.675 | 8.600 | 8.665 | 25,600 | 221,041 | 8.6344 | 8.625 | 8.000 | 8.675 | 8.600 | 8.665 | 25,600 | 8.6344 | 0.76% |
| 2024-08-29 | 0 | 8.560 | 8.550 | 8.620 | 8.555 | 8.665 | 172,500 | 1,484,466 | 8.6056 | 8.560 | 8.550 | 8.620 | 8.555 | 8.665 | 172,500 | 8.6056 | -1.50% |
| 2024-08-28 | 0 | 8.690 | 8.580 | 8.670 | 8.510 | 8.705 | 118,600 | 1,022,487 | 8.6213 | 8.690 | 8.580 | 8.670 | 8.510 | 8.705 | 118,600 | 8.6213 | 6.82% |
| 2024-08-27 | 0 | 8.135 | 8.000 | 8.225 | 8.085 | 8.140 | 57,500 | 465,913 | 8.1028 | 8.135 | 8.000 | 8.225 | 8.085 | 8.140 | 57,500 | 8.1028 | 1.31% |
| 2024-08-26 | 0 | 8.030 | 8.030 | 8.225 | 7.960 | 8.030 | 73,200 | 584,383 | 7.9834 | 8.030 | 8.030 | 8.225 | 7.960 | 8.030 | 73,200 | 7.9834 | -4.12% |
| 2024-08-23 | 0 | 8.375 | 8.320 | 8.505 | 8.365 | 8.440 | 31,100 | 261,999 | 8.4244 | 8.375 | 8.320 | 8.505 | 8.365 | 8.440 | 31,100 | 8.4244 | -0.30% |
| 2024-08-22 | 0 | 8.400 | 8.395 | 9.420 | 8.400 | 8.525 | 45,900 | 388,090 | 8.4551 | 8.400 | 8.395 | 9.420 | 8.400 | 8.525 | 45,900 | 8.4551 | -2.15% |
| 2024-08-21 | 0 | 8.585 | 8.545 | 8.585 | 8.575 | 8.680 | 141,600 | 1,219,316 | 8.6110 | 8.585 | 8.545 | 8.585 | 8.575 | 8.680 | 141,600 | 8.6110 | 2.20% |
| 2024-08-20 | 0 | 8.400 | 8.360 | 9.420 | 8.320 | 8.455 | 224,300 | 1,891,047 | 8.4309 | 8.400 | 8.360 | 9.420 | 8.320 | 8.455 | 224,300 | 8.4309 | -4.00% |
| 2024-08-19 | 0 | 8.750 | 8.700 | 8.770 | 8.730 | 8.770 | 49,200 | 430,852 | 8.7572 | 8.750 | 8.700 | 8.770 | 8.730 | 8.770 | 49,200 | 8.7572 | -0.11% |
| 2024-08-16 | 0 | 8.760 | 8.760 | 8.800 | 8.755 | 8.955 | 103,100 | 910,532 | 8.8315 | 8.760 | 8.760 | 8.800 | 8.755 | 8.955 | 103,100 | 8.8315 | -0.96% |
| 2024-08-15 | 0 | 8.845 | 8.000 | 8.900 | 8.720 | 8.880 | 104,800 | 922,494 | 8.8024 | 8.845 | 8.000 | 8.900 | 8.720 | 8.880 | 104,800 | 8.8024 | 4.67% |
| 2024-08-14 | 0 | 8.450 | 8.430 | 8.675 | 8.400 | 8.470 | 54,400 | 459,008 | 8.4376 | 8.450 | 8.430 | 8.675 | 8.400 | 8.470 | 54,400 | 8.4376 | -2.59% |
| 2024-08-13 | 0 | 8.675 | 8.670 | 9.200 | 8.600 | 8.720 | 19,000 | 164,548 | 8.6604 | 8.675 | 8.670 | 9.200 | 8.600 | 8.720 | 19,000 | 8.6604 | -0.86% |
| 2024-08-12 | 0 | 8.750 | 8.650 | 8.900 | 8.750 | 8.850 | 123,200 | 1,082,387 | 8.7856 | 8.750 | 8.650 | 8.900 | 8.750 | 8.850 | 123,200 | 8.7856 | 3.31% |
| 2024-08-09 | 0 | 8.470 | 8.450 | 8.470 | 8.360 | 8.475 | 458,200 | 3,871,963 | 8.4504 | 8.470 | 8.450 | 8.470 | 8.360 | 8.475 | 458,200 | 8.4504 | -6.15% |
| 2024-08-08 | 0 | 9.025 | 9.025 | 9.275 | 8.995 | 9.295 | 92,500 | 837,556 | 9.0547 | 9.025 | 9.025 | 9.275 | 8.995 | 9.295 | 92,500 | 9.0547 | -0.93% |
| 2024-08-07 | 0 | 9.110 | 8.850 | - | 9.040 | 9.205 | 134,000 | 1,218,256 | 9.0915 | 9.110 | 8.850 | - | 9.040 | 9.205 | 134,000 | 9.0915 | -1.67% |
| 2024-08-06 | 0 | 9.265 | 9.250 | - | 9.245 | 9.850 | 379,000 | 3,543,557 | 9.3498 | 9.265 | 9.250 | - | 9.245 | 9.850 | 379,000 | 9.3498 | -5.94% |
| 2024-08-05 | 0 | 9.850 | 9.855 | 9.940 | 9.500 | 10.17 | 1,799,500 | 17,966,976 | 9.9844 | 9.850 | 9.855 | 9.940 | 9.500 | 10.17 | 1,799,500 | 9.9844 | 18.39% |
| 2024-08-02 | 0 | 8.320 | 8.320 | 8.480 | 8.225 | 8.480 | 385,200 | 3,189,922 | 8.2812 | 8.320 | 8.320 | 8.480 | 8.225 | 8.480 | 385,200 | 8.2812 | 0.36% |
| 2024-08-01 | 0 | 8.290 | 8.290 | 8.300 | 8.270 | 8.380 | 178,200 | 1,481,236 | 8.3122 | 8.290 | 8.290 | 8.300 | 8.270 | 8.380 | 178,200 | 8.3122 | 3.24% |
| 2024-07-31 | 0 | 8.030 | 8.010 | 8.040 | 8.005 | 8.105 | 192,300 | 1,548,157 | 8.0507 | 8.030 | 8.010 | 8.040 | 8.005 | 8.105 | 192,300 | 8.0507 | 0.88% |
| 2024-07-30 | 0 | 7.960 | 7.890 | 8.000 | 7.940 | 8.055 | 271,800 | 2,176,422 | 8.0074 | 7.960 | 7.890 | 8.000 | 7.940 | 8.055 | 271,800 | 8.0074 | 4.33% |
| 2024-07-29 | 0 | 7.630 | 7.595 | - | 7.595 | 7.850 | 246,900 | 1,886,588 | 7.6411 | 7.630 | 7.595 | - | 7.595 | 7.850 | 246,900 | 7.6411 | -3.78% |
| 2024-07-26 | 0 | 7.930 | 7.930 | - | 7.865 | 8.140 | 1,181,200 | 9,400,758 | 7.9587 | 7.930 | 7.930 | - | 7.865 | 8.140 | 1,181,200 | 7.9587 | -4.52% |
| 2024-07-25 | 0 | 8.305 | 8.300 | 8.315 | 8.260 | 8.315 | 219,600 | 1,822,254 | 8.2981 | 8.305 | 8.300 | 8.315 | 8.260 | 8.315 | 219,600 | 8.2981 | 3.04% |
| 2024-07-24 | 0 | 8.060 | 8.050 | 8.070 | 8.050 | 8.120 | 277,600 | 2,245,839 | 8.0902 | 8.060 | 8.050 | 8.070 | 8.050 | 8.120 | 277,600 | 8.0902 | 0.75% |
| 2024-07-23 | 0 | 8.000 | 7.995 | - | 7.875 | 8.025 | 1,160,900 | 9,228,847 | 7.9497 | 8.000 | 7.995 | - | 7.875 | 8.025 | 1,160,900 | 7.9497 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy