Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08629 | 2024-09-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 9.290 | 8.600 | 9.290 | 9.240 | 9.290 | 16,500 | 153,150 | 9.2818 | 9.290 | 8.600 | 9.290 | 9.240 | 9.290 | 16,500 | 9.2818 | 0.54% |
| 2025-12-23 | 0 | 9.240 | 9.240 | 9.250 | 9.040 | 9.240 | 16,500 | 151,965 | 9.2100 | 9.240 | 9.240 | 9.250 | 9.040 | 9.240 | 16,500 | 9.2100 | 2.21% |
| 2025-12-22 | 0 | 9.040 | 7.400 | 9.050 | 8.090 | 9.040 | 45,000 | 382,300 | 8.4956 | 9.040 | 7.400 | 9.050 | 8.090 | 9.040 | 45,000 | 8.4956 | 10.78% |
| 2025-12-19 | 0 | 8.160 | - | 8.180 | 7.980 | 8.190 | 20,500 | 165,130 | 8.0551 | 8.160 | - | 8.180 | 7.980 | 8.190 | 20,500 | 8.0551 | 2.00% |
| 2025-12-18 | 0 | 8.000 | - | 8.000 | 7.960 | 8.090 | 22,000 | 175,710 | 7.9868 | 8.000 | - | 8.000 | 7.960 | 8.090 | 22,000 | 7.9868 | 0.00% |
| 2025-12-17 | 0 | 8.000 | - | 8.000 | 7.970 | 8.030 | 20,500 | 163,815 | 7.9910 | 8.000 | - | 8.000 | 7.970 | 8.030 | 20,500 | 7.9910 | 0.00% |
| 2025-12-16 | 0 | 8.000 | - | 8.100 | 7.920 | 8.120 | 21,000 | 169,640 | 8.0781 | 8.000 | - | 8.100 | 7.920 | 8.120 | 21,000 | 8.0781 | -1.23% |
| 2025-12-15 | 0 | 8.100 | 7.500 | 8.200 | 8.000 | 8.450 | 23,000 | 189,065 | 8.2202 | 8.100 | 7.500 | 8.200 | 8.000 | 8.450 | 23,000 | 8.2202 | 0.12% |
| 2025-12-12 | 0 | 8.090 | 7.900 | 8.100 | 8.070 | 8.210 | 19,000 | 154,390 | 8.1258 | 8.090 | 7.900 | 8.100 | 8.070 | 8.210 | 19,000 | 8.1258 | 0.12% |
| 2025-12-11 | 0 | 8.080 | 7.880 | 8.080 | 8.000 | 8.170 | 19,000 | 153,430 | 8.0753 | 8.080 | 7.880 | 8.080 | 8.000 | 8.170 | 19,000 | 8.0753 | -0.12% |
| 2025-12-10 | 0 | 8.090 | 7.850 | 8.090 | 7.930 | 8.600 | 28,500 | 231,415 | 8.1198 | 8.090 | 7.850 | 8.090 | 7.930 | 8.600 | 28,500 | 8.1198 | 0.37% |
| 2025-12-09 | 0 | 8.060 | - | 8.060 | 7.600 | 8.240 | 34,500 | 273,980 | 7.9414 | 8.060 | - | 8.060 | 7.600 | 8.240 | 34,500 | 7.9414 | -0.25% |
| 2025-12-08 | 0 | 8.080 | 7.820 | 8.090 | 7.820 | 8.530 | 30,500 | 248,125 | 8.1352 | 8.080 | 7.820 | 8.090 | 7.820 | 8.530 | 30,500 | 8.1352 | -1.82% |
| 2025-12-05 | 0 | 8.230 | 7.830 | 8.220 | 7.980 | 8.240 | 25,000 | 201,560 | 8.0624 | 8.230 | 7.830 | 8.220 | 7.980 | 8.240 | 25,000 | 8.0624 | 1.23% |
| 2025-12-04 | 0 | 8.130 | 7.830 | 8.130 | 8.060 | 8.420 | 19,500 | 158,710 | 8.1390 | 8.130 | 7.830 | 8.130 | 8.060 | 8.420 | 19,500 | 8.1390 | -2.63% |
| 2025-12-03 | 0 | 8.350 | 7.900 | 8.350 | 8.240 | 8.440 | 19,000 | 157,535 | 8.2913 | 8.350 | 7.900 | 8.350 | 8.240 | 8.440 | 19,000 | 8.2913 | 0.00% |
| 2025-12-02 | 0 | 8.350 | - | 8.360 | 8.050 | 8.370 | 20,000 | 166,105 | 8.3053 | 8.350 | - | 8.360 | 8.050 | 8.370 | 20,000 | 8.3053 | 3.99% |
| 2025-12-01 | 0 | 8.030 | 8.030 | 8.670 | 8.030 | 8.720 | 22,000 | 186,595 | 8.4816 | 8.030 | 8.030 | 8.670 | 8.030 | 8.720 | 22,000 | 8.4816 | -4.29% |
| 2025-11-28 | 0 | 8.390 | 7.170 | 8.390 | 8.040 | 8.590 | 27,500 | 226,550 | 8.2382 | 8.390 | 7.170 | 8.390 | 8.040 | 8.590 | 27,500 | 8.2382 | 0.00% |
| 2025-11-27 | 0 | 8.390 | 7.500 | 8.500 | 7.500 | 8.830 | 39,000 | 320,080 | 8.2072 | 8.390 | 7.500 | 8.500 | 7.500 | 8.830 | 39,000 | 8.2072 | -1.06% |
| 2025-11-26 | 0 | 8.480 | 7.560 | 8.480 | 8.010 | 8.780 | 22,000 | 181,895 | 8.2680 | 8.480 | 7.560 | 8.480 | 8.010 | 8.780 | 22,000 | 8.2680 | -0.12% |
| 2025-11-25 | 0 | 8.490 | - | 8.490 | 8.150 | 8.490 | 28,500 | 235,990 | 8.2804 | 8.490 | - | 8.490 | 8.150 | 8.490 | 28,500 | 8.2804 | 1.43% |
| 2025-11-24 | 0 | 8.370 | 8.200 | 8.400 | 8.190 | 8.400 | 21,500 | 179,875 | 8.3663 | 8.370 | 8.200 | 8.400 | 8.190 | 8.400 | 21,500 | 8.3663 | -0.36% |
| 2025-11-21 | 0 | 8.400 | 8.240 | 8.390 | 8.250 | 9.280 | 110,500 | 1,001,085 | 9.0596 | 8.400 | 8.240 | 8.390 | 8.250 | 9.280 | 110,500 | 9.0596 | -7.18% |
| 2025-11-20 | 0 | 9.050 | 7.790 | 9.050 | 7.700 | 9.050 | 77,500 | 631,425 | 8.1474 | 9.050 | 7.790 | 9.050 | 7.700 | 9.050 | 77,500 | 8.1474 | 2.49% |
| 2025-11-19 | 0 | 8.830 | 7.500 | 8.830 | 7.350 | 9.000 | 38,500 | 311,690 | 8.0958 | 8.830 | 7.500 | 8.830 | 7.350 | 9.000 | 38,500 | 8.0958 | 7.68% |
| 2025-11-18 | 0 | 8.200 | 7.100 | 8.200 | 7.970 | 8.210 | 23,500 | 189,585 | 8.0674 | 8.200 | 7.100 | 8.200 | 7.970 | 8.210 | 23,500 | 8.0674 | 2.63% |
| 2025-11-17 | 0 | 7.990 | 7.450 | 7.990 | 7.230 | 8.170 | 40,000 | 303,625 | 7.5906 | 7.990 | 7.450 | 7.990 | 7.230 | 8.170 | 40,000 | 7.5906 | 0.25% |
| 2025-11-14 | 0 | 7.970 | 7.220 | 7.980 | 7.080 | 7.970 | 42,000 | 309,660 | 7.3729 | 7.970 | 7.220 | 7.980 | 7.080 | 7.970 | 42,000 | 7.3729 | 1.79% |
| 2025-11-13 | 0 | 7.830 | 7.130 | 7.800 | 7.150 | 7.930 | 37,000 | 276,745 | 7.4796 | 7.830 | 7.130 | 7.800 | 7.150 | 7.930 | 37,000 | 7.4796 | 5.24% |
| 2025-11-12 | 0 | 7.440 | - | 7.440 | 7.380 | 7.480 | 20,500 | 152,425 | 7.4354 | 7.440 | - | 7.440 | 7.380 | 7.480 | 20,500 | 7.4354 | 0.13% |
| 2025-11-11 | 0 | 7.430 | - | 7.420 | 7.200 | 7.430 | 21,500 | 158,975 | 7.3942 | 7.430 | - | 7.420 | 7.200 | 7.430 | 21,500 | 7.3942 | 3.34% |
| 2025-11-10 | 0 | 7.190 | 7.170 | 7.330 | 7.120 | 8.890 | 31,500 | 245,230 | 7.7851 | 7.190 | 7.170 | 7.330 | 7.120 | 8.890 | 31,500 | 7.7851 | -9.10% |
| 2025-11-07 | 0 | 7.910 | - | 7.900 | 7.120 | 7.930 | 22,500 | 171,830 | 7.6369 | 7.910 | - | 7.900 | 7.120 | 7.930 | 22,500 | 7.6369 | 5.75% |
| 2025-11-06 | 0 | 7.480 | - | 7.480 | 7.100 | 7.570 | 20,500 | 151,280 | 7.3795 | 7.480 | - | 7.480 | 7.100 | 7.570 | 20,500 | 7.3795 | 6.10% |
| 2025-11-05 | 0 | 7.050 | - | 7.050 | 7.030 | 7.070 | 21,500 | 151,635 | 7.0528 | 7.050 | - | 7.050 | 7.030 | 7.070 | 21,500 | 7.0528 | 0.14% |
| 2025-11-04 | 0 | 7.040 | - | 7.040 | 7.020 | 7.080 | 21,500 | 151,680 | 7.0549 | 7.040 | - | 7.040 | 7.020 | 7.080 | 21,500 | 7.0549 | 1.73% |
| 2025-11-03 | 0 | 6.920 | 6.920 | 6.930 | 6.800 | 7.250 | 23,500 | 166,250 | 7.0745 | 6.920 | 6.920 | 6.930 | 6.800 | 7.250 | 23,500 | 7.0745 | -1.14% |
| 2025-10-31 | 0 | 7.000 | - | 7.000 | 6.680 | 7.140 | 27,000 | 188,870 | 6.9952 | 7.000 | - | 7.000 | 6.680 | 7.140 | 27,000 | 6.9952 | -0.43% |
| 2025-10-30 | 0 | 7.030 | - | 7.030 | 6.800 | 7.500 | 26,500 | 193,210 | 7.2909 | 7.030 | - | 7.030 | 6.800 | 7.500 | 26,500 | 7.2909 | 0.57% |
| 2025-10-28 | 0 | 6.990 | - | 7.200 | 6.840 | 7.630 | 37,000 | 261,745 | 7.0742 | 6.990 | - | 7.200 | 6.840 | 7.630 | 37,000 | 7.0742 | -0.29% |
| 2025-10-27 | 0 | 7.010 | 5.850 | 7.110 | 6.680 | 7.110 | 6,000 | 41,635 | 6.9392 | 7.010 | 5.850 | 7.110 | 6.680 | 7.110 | 6,000 | 6.9392 | 2.94% |
| 2025-10-24 | 0 | 6.810 | 6.100 | 6.950 | 6.810 | 7.130 | 3,000 | 20,880 | 6.9600 | 6.810 | 6.100 | 6.950 | 6.810 | 7.130 | 3,000 | 6.9600 | -3.95% |
| 2025-10-23 | 0 | 7.090 | 6.100 | 7.090 | 7.000 | 7.210 | 1,500 | 10,655 | 7.1033 | 7.090 | 6.100 | 7.090 | 7.000 | 7.210 | 1,500 | 7.1033 | 1.29% |
| 2025-10-22 | 0 | 7.000 | 6.100 | 7.000 | 6.990 | 7.990 | 6,000 | 43,365 | 7.2275 | 7.000 | 6.100 | 7.000 | 6.990 | 7.990 | 6,000 | 7.2275 | -0.71% |
| 2025-10-21 | 0 | 7.050 | 7.200 | 7.240 | 7.000 | 8.040 | 13,000 | 92,875 | 7.1442 | 7.050 | 7.200 | 7.240 | 7.000 | 8.040 | 13,000 | 7.1442 | 0.71% |
| 2025-10-20 | 0 | 7.000 | 6.550 | 7.000 | 6.950 | 7.490 | 12,000 | 85,560 | 7.1300 | 7.000 | 6.550 | 7.000 | 6.950 | 7.490 | 12,000 | 7.1300 | 7.69% |
| 2025-10-17 | 0 | 6.500 | 6.500 | 7.100 | 6.350 | 6.550 | 18,000 | 116,535 | 6.4742 | 6.500 | 6.500 | 7.100 | 6.350 | 6.550 | 18,000 | 6.4742 | 0.78% |
| 2025-10-16 | 0 | 6.450 | 6.010 | 6.450 | 5.150 | 7.310 | 13,000 | 80,410 | 6.1854 | 6.450 | 6.010 | 6.450 | 5.150 | 7.310 | 13,000 | 6.1854 | -20.86% |
| 2025-10-15 | 0 | 8.150 | - | 8.150 | - | - | 500 | 4,000 | 8.0000 | 8.150 | - | 8.150 | - | - | 500 | 8.0000 | -0.85% |
| 2025-10-14 | 0 | 8.220 | 8.000 | 8.240 | - | - | 0 | 0 | - | 8.220 | 8.000 | 8.240 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 8.220 | 8.000 | 8.400 | - | - | 0 | 0 | - | 8.220 | 8.000 | 8.400 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 8.220 | 8.000 | 8.220 | - | - | 0 | 0 | - | 8.220 | 8.000 | 8.220 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 8.220 | 8.000 | 8.390 | - | - | 0 | 0 | - | 8.220 | 8.000 | 8.390 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 8.220 | 8.000 | 8.310 | - | - | 0 | 0 | - | 8.220 | 8.000 | 8.310 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 8.220 | 8.000 | 8.550 | - | - | 0 | 0 | - | 8.220 | 8.000 | 8.550 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 8.220 | 8.010 | 8.220 | - | - | 0 | 0 | - | 8.220 | 8.010 | 8.220 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 8.220 | 8.010 | 8.370 | - | - | 0 | 0 | - | 8.220 | 8.010 | 8.370 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 8.220 | 8.000 | 8.220 | 8.220 | 8.220 | 500 | 4,110 | 8.2200 | 8.220 | 8.000 | 8.220 | 8.220 | 8.220 | 500 | 8.2200 | 2.75% |
| 2025-09-29 | 0 | 8.000 | 8.000 | 8.510 | 8.000 | 8.300 | 2,000 | 16,150 | 8.0750 | 8.000 | 8.000 | 8.510 | 8.000 | 8.300 | 2,000 | 8.0750 | -6.54% |
| 2025-09-26 | 0 | 8.560 | 8.350 | 8.640 | 8.560 | 8.980 | 3,000 | 26,330 | 8.7767 | 8.560 | 8.350 | 8.640 | 8.560 | 8.980 | 3,000 | 8.7767 | -6.55% |
| 2025-09-25 | 0 | 9.160 | 8.500 | 9.160 | - | - | 0 | 0 | - | 9.160 | 8.500 | 9.160 | - | - | 0 | - | -0.11% |
| 2025-09-24 | 0 | 9.170 | 8.250 | 9.170 | 9.210 | 9.250 | 17,000 | 156,770 | 9.2218 | 9.170 | 8.250 | 9.170 | 9.210 | 9.250 | 17,000 | 9.2218 | 0.00% |
| 2025-09-23 | 0 | 9.170 | 8.020 | 9.180 | 8.830 | 9.380 | 18,000 | 167,010 | 9.2783 | 9.170 | 8.020 | 9.180 | 8.830 | 9.380 | 18,000 | 9.2783 | -0.54% |
| 2025-09-22 | 0 | 9.220 | 8.000 | 9.220 | 9.190 | 9.260 | 16,500 | 152,130 | 9.2200 | 9.220 | 8.000 | 9.220 | 9.190 | 9.260 | 16,500 | 9.2200 | 0.66% |
| 2025-09-19 | 0 | 9.160 | 8.000 | 9.160 | 9.160 | 9.260 | 16,500 | 151,460 | 9.1794 | 9.160 | 8.000 | 9.160 | 9.160 | 9.260 | 16,500 | 9.1794 | -0.22% |
| 2025-09-18 | 0 | 9.180 | 8.720 | 9.190 | 9.000 | 9.190 | 17,500 | 160,275 | 9.1586 | 9.180 | 8.720 | 9.190 | 9.000 | 9.190 | 17,500 | 9.1586 | 2.46% |
| 2025-09-17 | 0 | 8.960 | 8.550 | 8.960 | 8.640 | 8.990 | 18,000 | 160,085 | 8.8936 | 8.960 | 8.550 | 8.960 | 8.640 | 8.990 | 18,000 | 8.8936 | 3.70% |
| 2025-09-16 | 0 | 8.640 | 8.220 | 8.650 | 8.480 | 8.790 | 18,500 | 160,875 | 8.6959 | 8.640 | 8.220 | 8.650 | 8.480 | 8.790 | 18,500 | 8.6959 | -0.23% |
| 2025-09-15 | 0 | 8.660 | 8.220 | 8.300 | 8.330 | 8.790 | 33,500 | 286,215 | 8.5437 | 8.660 | 8.220 | 8.300 | 8.330 | 8.790 | 33,500 | 8.5437 | 1.64% |
| 2025-09-12 | 0 | 8.520 | 8.220 | 8.790 | 8.500 | 8.620 | 26,500 | 226,120 | 8.5328 | 8.520 | 8.220 | 8.790 | 8.500 | 8.620 | 26,500 | 8.5328 | -1.27% |
| 2025-09-11 | 0 | 8.630 | 8.220 | 8.630 | 8.570 | 8.790 | 19,500 | 169,420 | 8.6882 | 8.630 | 8.220 | 8.630 | 8.570 | 8.790 | 19,500 | 8.6882 | 0.35% |
| 2025-09-10 | 0 | 8.600 | 8.010 | 8.670 | 8.590 | 8.980 | 18,500 | 162,170 | 8.7659 | 8.600 | 8.010 | 8.670 | 8.590 | 8.980 | 18,500 | 8.7659 | -2.60% |
| 2025-09-09 | 0 | 8.830 | 8.690 | 8.990 | 8.760 | 9.250 | 17,500 | 157,055 | 8.9746 | 8.830 | 8.690 | 8.990 | 8.760 | 9.250 | 17,500 | 8.9746 | 1.73% |
| 2025-09-08 | 0 | 8.680 | 8.590 | 8.750 | 8.660 | 9.220 | 18,000 | 161,760 | 8.9867 | 8.680 | 8.590 | 8.750 | 8.660 | 9.220 | 18,000 | 8.9867 | -1.70% |
| 2025-09-05 | 0 | 8.830 | 8.000 | 9.260 | 8.590 | 9.200 | 18,500 | 163,820 | 8.8551 | 8.830 | 8.000 | 9.260 | 8.590 | 9.200 | 18,500 | 8.8551 | -0.11% |
| 2025-09-04 | 0 | 8.840 | 8.000 | 8.900 | 8.700 | 9.090 | 18,500 | 166,395 | 8.9943 | 8.840 | 8.000 | 8.900 | 8.700 | 9.090 | 18,500 | 8.9943 | -2.32% |
| 2025-09-03 | 0 | 9.050 | 8.000 | 9.050 | 9.060 | 9.090 | 17,000 | 154,330 | 9.0782 | 9.050 | 8.000 | 9.050 | 9.060 | 9.090 | 17,000 | 9.0782 | -0.55% |
| 2025-09-02 | 0 | 9.100 | 8.000 | 9.110 | 9.080 | 9.100 | 16,500 | 150,075 | 9.0955 | 9.100 | 8.000 | 9.110 | 9.080 | 9.100 | 16,500 | 9.0955 | 0.00% |
| 2025-09-01 | 0 | 9.100 | 8.680 | 9.100 | 9.090 | 9.140 | 16,500 | 150,445 | 9.1179 | 9.100 | 8.680 | 9.100 | 9.090 | 9.140 | 16,500 | 9.1179 | 0.33% |
| 2025-08-29 | 0 | 9.070 | 8.650 | 9.070 | 8.710 | 9.180 | 17,000 | 154,850 | 9.1088 | 9.070 | 8.650 | 9.070 | 8.710 | 9.180 | 17,000 | 9.1088 | -0.22% |
| 2025-08-28 | 0 | 9.090 | 8.650 | 9.090 | 9.060 | 9.190 | 16,500 | 150,755 | 9.1367 | 9.090 | 8.650 | 9.090 | 9.060 | 9.190 | 16,500 | 9.1367 | 1.11% |
| 2025-08-27 | 0 | 8.990 | 8.650 | 8.990 | 9.000 | 9.230 | 16,500 | 150,045 | 9.0936 | 8.990 | 8.650 | 8.990 | 9.000 | 9.230 | 16,500 | 9.0936 | -1.64% |
| 2025-08-26 | 0 | 9.140 | 8.040 | 9.140 | 8.640 | 9.290 | 18,000 | 159,530 | 8.8628 | 9.140 | 8.040 | 9.140 | 8.640 | 9.290 | 18,000 | 8.8628 | 3.63% |
| 2025-08-25 | 0 | 8.820 | 8.600 | 8.830 | 8.580 | 9.250 | 19,500 | 173,765 | 8.9110 | 8.820 | 8.600 | 8.830 | 8.580 | 9.250 | 19,500 | 8.9110 | -1.89% |
| 2025-08-22 | 0 | 8.990 | 8.990 | 9.000 | 8.960 | 8.990 | 17,000 | 152,785 | 8.9874 | 8.990 | 8.990 | 9.000 | 8.960 | 8.990 | 17,000 | 8.9874 | 0.22% |
| 2025-08-21 | 0 | 8.970 | 8.810 | 8.980 | 8.960 | 9.250 | 17,000 | 152,915 | 8.9950 | 8.970 | 8.810 | 8.980 | 8.960 | 9.250 | 17,000 | 8.9950 | -1.43% |
| 2025-08-20 | 0 | 9.100 | 8.810 | 9.100 | 9.110 | 9.220 | 16,500 | 150,775 | 9.1379 | 9.100 | 8.810 | 9.100 | 9.110 | 9.220 | 16,500 | 9.1379 | 0.22% |
| 2025-08-19 | 0 | 9.080 | 8.810 | 9.080 | 8.930 | 9.260 | 17,000 | 153,640 | 9.0376 | 9.080 | 8.810 | 9.080 | 8.930 | 9.260 | 17,000 | 9.0376 | 1.11% |
| 2025-08-18 | 0 | 8.980 | 8.810 | 8.980 | 8.900 | 8.990 | 17,000 | 152,570 | 8.9747 | 8.980 | 8.810 | 8.980 | 8.900 | 8.990 | 17,000 | 8.9747 | 1.93% |
| 2025-08-15 | 0 | 8.810 | 8.810 | 8.970 | 8.810 | 9.370 | 18,000 | 163,945 | 9.1081 | 8.810 | 8.810 | 8.970 | 8.810 | 9.370 | 18,000 | 9.1081 | -0.90% |
| 2025-08-14 | 0 | 8.890 | 8.810 | 8.900 | 8.890 | 9.040 | 17,500 | 157,325 | 8.9900 | 8.890 | 8.810 | 8.900 | 8.890 | 9.040 | 17,500 | 8.9900 | -0.11% |
| 2025-08-13 | 0 | 8.900 | 8.810 | 8.900 | 8.910 | 8.960 | 17,000 | 152,140 | 8.9494 | 8.900 | 8.810 | 8.900 | 8.910 | 8.960 | 17,000 | 8.9494 | -0.78% |
| 2025-08-12 | 0 | 8.970 | 8.820 | 8.970 | 8.980 | 9.080 | 17,000 | 153,175 | 9.0103 | 8.970 | 8.820 | 8.970 | 8.980 | 9.080 | 17,000 | 9.0103 | 0.34% |
| 2025-08-11 | 0 | 8.940 | 8.810 | 8.950 | 8.940 | 9.200 | 17,000 | 154,210 | 9.0712 | 8.940 | 8.810 | 8.950 | 8.940 | 9.200 | 17,000 | 9.0712 | 0.45% |
| 2025-08-08 | 0 | 8.900 | 8.810 | 8.900 | 8.890 | 9.170 | 19,500 | 176,125 | 9.0321 | 8.900 | 8.810 | 8.900 | 8.890 | 9.170 | 19,500 | 9.0321 | -0.78% |
| 2025-08-07 | 0 | 8.970 | 8.810 | 8.970 | 8.980 | 9.050 | 17,000 | 153,185 | 9.0109 | 8.970 | 8.810 | 8.970 | 8.980 | 9.050 | 17,000 | 9.0109 | 0.67% |
| 2025-08-06 | 0 | 8.910 | 8.810 | 8.920 | 8.910 | 9.160 | 17,000 | 152,675 | 8.9809 | 8.910 | 8.810 | 8.920 | 8.910 | 9.160 | 17,000 | 8.9809 | 0.11% |
| 2025-08-05 | 0 | 8.900 | 8.810 | 8.890 | 8.720 | 8.990 | 17,000 | 152,240 | 8.9553 | 8.900 | 8.810 | 8.890 | 8.720 | 8.990 | 17,000 | 8.9553 | 2.77% |
| 2025-08-04 | 0 | 8.660 | - | 8.990 | 8.660 | 9.320 | 20,000 | 182,275 | 9.1138 | 8.660 | - | 8.990 | 8.660 | 9.320 | 20,000 | 9.1138 | -3.67% |
| 2025-08-01 | 0 | 8.990 | - | 9.000 | 8.890 | 9.440 | 18,000 | 164,730 | 9.1517 | 8.990 | - | 9.000 | 8.890 | 9.440 | 18,000 | 9.1517 | -0.88% |
| 2025-07-31 | 0 | 9.070 | - | 9.080 | 8.900 | 9.360 | 20,000 | 183,200 | 9.1600 | 9.070 | - | 9.080 | 8.900 | 9.360 | 20,000 | 9.1600 | -0.33% |
| 2025-07-30 | 0 | 9.100 | 8.970 | 9.190 | 8.960 | 9.480 | 20,500 | 188,895 | 9.2144 | 9.100 | 8.970 | 9.190 | 8.960 | 9.480 | 20,500 | 9.2144 | -4.41% |
| 2025-07-29 | 0 | 9.520 | 9.000 | 9.530 | 9.280 | 9.580 | 19,500 | 185,645 | 9.5203 | 9.520 | 9.000 | 9.530 | 9.280 | 9.580 | 19,500 | 9.5203 | 4.96% |
| 2025-07-28 | 0 | 9.070 | - | 9.080 | 9.050 | 9.160 | 16,500 | 149,740 | 9.0752 | 9.070 | - | 9.080 | 9.050 | 9.160 | 16,500 | 9.0752 | -0.11% |
| 2025-07-25 | 0 | 9.080 | - | 9.090 | 9.070 | 9.380 | 22,000 | 200,155 | 9.0980 | 9.080 | - | 9.090 | 9.070 | 9.380 | 22,000 | 9.0980 | -0.11% |
| 2025-07-24 | 0 | 9.090 | - | 9.100 | 9.080 | 9.580 | 18,500 | 169,540 | 9.1643 | 9.090 | - | 9.100 | 9.080 | 9.580 | 18,500 | 9.1643 | -2.68% |
| 2025-07-23 | 0 | 9.340 | - | 9.350 | 9.190 | 9.560 | 16,000 | 150,225 | 9.3891 | 9.340 | - | 9.350 | 9.190 | 9.560 | 16,000 | 9.3891 | 1.63% |
| 2025-07-22 | 0 | 9.190 | 7.900 | 9.210 | 9.050 | 9.330 | 17,500 | 160,930 | 9.1960 | 9.190 | 7.900 | 9.210 | 9.050 | 9.330 | 17,500 | 9.1960 | -1.18% |
| 2025-07-21 | 0 | 9.300 | - | 9.300 | 9.300 | 9.630 | 25,000 | 236,890 | 9.4756 | 9.300 | - | 9.300 | 9.300 | 9.630 | 25,000 | 9.4756 | -1.48% |
| 2025-07-18 | 0 | 9.440 | 9.350 | 9.560 | 9.330 | 9.570 | 19,000 | 179,220 | 9.4326 | 9.440 | 9.350 | 9.560 | 9.330 | 9.570 | 19,000 | 9.4326 | -3.18% |
| 2025-07-17 | 0 | 9.750 | 9.400 | 9.750 | 9.420 | 9.770 | 21,000 | 199,730 | 9.5110 | 9.750 | 9.400 | 9.750 | 9.420 | 9.770 | 21,000 | 9.5110 | 0.10% |
| 2025-07-16 | 0 | 9.740 | - | 9.750 | 9.340 | 9.740 | 16,000 | 152,475 | 9.5297 | 9.740 | - | 9.750 | 9.340 | 9.740 | 16,000 | 9.5297 | 4.17% |
| 2025-07-15 | 0 | 9.350 | - | 9.360 | 9.250 | 9.350 | 16,500 | 154,140 | 9.3418 | 9.350 | - | 9.360 | 9.250 | 9.350 | 16,500 | 9.3418 | -0.11% |
| 2025-07-14 | 0 | 9.360 | - | 9.360 | 9.240 | 9.370 | 16,500 | 154,150 | 9.3424 | 9.360 | - | 9.360 | 9.240 | 9.370 | 16,500 | 9.3424 | -0.11% |
| 2025-07-11 | 0 | 9.370 | 8.030 | 9.380 | 9.200 | 9.370 | 17,000 | 157,310 | 9.2535 | 9.370 | 8.030 | 9.380 | 9.200 | 9.370 | 17,000 | 9.2535 | 0.97% |
| 2025-07-10 | 0 | 9.280 | 8.910 | 9.380 | 9.250 | 9.370 | 16,500 | 153,285 | 9.2900 | 9.280 | 8.910 | 9.380 | 9.250 | 9.370 | 16,500 | 9.2900 | 0.00% |
| 2025-07-09 | 0 | 9.280 | - | 9.380 | 9.110 | 9.390 | 19,000 | 177,295 | 9.3313 | 9.280 | - | 9.380 | 9.110 | 9.390 | 19,000 | 9.3313 | -1.17% |
| 2025-07-08 | 0 | 9.390 | - | 9.400 | 9.360 | 9.390 | 17,500 | 164,230 | 9.3846 | 9.390 | - | 9.400 | 9.360 | 9.390 | 17,500 | 9.3846 | 0.00% |
| 2025-07-07 | 0 | 9.390 | - | 9.400 | 9.240 | 9.390 | 17,000 | 158,620 | 9.3306 | 9.390 | - | 9.400 | 9.240 | 9.390 | 17,000 | 9.3306 | 0.97% |
| 2025-07-04 | 0 | 9.300 | 8.800 | 9.400 | 9.130 | 9.320 | 17,000 | 157,530 | 9.2665 | 9.300 | 8.800 | 9.400 | 9.130 | 9.320 | 17,000 | 9.2665 | -1.90% |
| 2025-07-03 | 0 | 9.480 | 8.800 | 9.300 | 9.180 | 9.480 | 17,500 | 162,125 | 9.2643 | 9.480 | 8.800 | 9.300 | 9.180 | 9.480 | 17,500 | 9.2643 | 3.72% |
| 2025-07-02 | 0 | 9.140 | 9.140 | 9.160 | 9.100 | 9.220 | 19,000 | 174,035 | 9.1597 | 9.140 | 9.140 | 9.160 | 9.100 | 9.220 | 19,000 | 9.1597 | 1.44% |
| 2025-06-30 | 0 | 9.010 | 9.010 | 9.300 | 8.950 | 9.360 | 21,500 | 195,945 | 9.1137 | 9.010 | 9.010 | 9.300 | 8.950 | 9.360 | 21,500 | 9.1137 | 0.45% |
| 2025-06-27 | 0 | 8.970 | 8.800 | 8.960 | 8.870 | 9.280 | 20,500 | 187,615 | 9.1520 | 8.970 | 8.800 | 8.960 | 8.870 | 9.280 | 20,500 | 9.1520 | -3.44% |
| 2025-06-26 | 0 | 9.290 | 8.140 | 9.330 | 9.280 | 9.500 | 17,000 | 158,580 | 9.3282 | 9.290 | 8.140 | 9.330 | 9.280 | 9.500 | 17,000 | 9.3282 | -1.48% |
| 2025-06-25 | 0 | 9.430 | - | 9.440 | 9.400 | 9.540 | 16,000 | 150,785 | 9.4241 | 9.430 | - | 9.440 | 9.400 | 9.540 | 16,000 | 9.4241 | -0.84% |
| 2025-06-24 | 0 | 9.510 | - | 9.520 | 9.510 | 9.560 | 16,000 | 152,680 | 9.5425 | 9.510 | - | 9.520 | 9.510 | 9.560 | 16,000 | 9.5425 | -0.63% |
| 2025-06-23 | 0 | 9.570 | 9.390 | 9.570 | 9.440 | 9.570 | 16,000 | 152,220 | 9.5138 | 9.570 | 9.390 | 9.570 | 9.440 | 9.570 | 16,000 | 9.5138 | 0.10% |
| 2025-06-20 | 0 | 9.560 | 9.310 | 9.560 | 9.290 | 9.560 | 17,000 | 161,590 | 9.5053 | 9.560 | 9.310 | 9.560 | 9.290 | 9.560 | 17,000 | 9.5053 | 0.74% |
| 2025-06-19 | 0 | 9.490 | 8.490 | 9.490 | 9.500 | 9.570 | 19,000 | 181,635 | 9.5597 | 9.490 | 8.490 | 9.490 | 9.500 | 9.570 | 19,000 | 9.5597 | -0.52% |
| 2025-06-18 | 0 | 9.540 | 9.540 | 9.580 | 9.540 | 9.870 | 17,000 | 166,000 | 9.7647 | 9.540 | 9.540 | 9.580 | 9.540 | 9.870 | 17,000 | 9.7647 | -2.35% |
| 2025-06-17 | 0 | 9.770 | 9.500 | 9.770 | 9.490 | 10.36 | 27,500 | 272,725 | 9.9173 | 9.770 | 9.500 | 9.770 | 9.490 | 10.36 | 27,500 | 9.9173 | -0.10% |
| 2025-06-16 | 0 | 9.780 | 9.770 | 9.780 | 9.700 | 10.80 | 1,107,000 | 11,627,525 | 10.504 | 9.780 | 9.770 | 9.780 | 9.700 | 10.80 | 1,107,000 | 10.504 | -8.43% |
| 2025-06-13 | 0 | 10.68 | 9.860 | 10.68 | 9.790 | 10.68 | 82,500 | 855,035 | 10.364 | 10.68 | 9.860 | 10.68 | 9.790 | 10.68 | 82,500 | 10.364 | 3.69% |
| 2025-06-12 | 0 | 10.30 | 9.530 | 10.46 | 9.470 | 10.50 | 174,500 | 1,744,120 | 9.9950 | 10.30 | 9.530 | 10.46 | 9.470 | 10.50 | 174,500 | 9.9950 | 4.04% |
| 2025-06-11 | 0 | 9.900 | 9.900 | 9.960 | 9.280 | 9.950 | 43,000 | 414,665 | 9.6434 | 9.900 | 9.900 | 9.960 | 9.280 | 9.950 | 43,000 | 9.6434 | 2.17% |
| 2025-06-10 | 0 | 9.690 | 9.450 | 9.690 | 9.750 | 9.930 | 15,500 | 151,860 | 9.7974 | 9.690 | 9.450 | 9.690 | 9.750 | 9.930 | 15,500 | 9.7974 | -1.72% |
| 2025-06-09 | 0 | 9.860 | 9.450 | 9.880 | 9.490 | 9.860 | 41,000 | 395,115 | 9.6370 | 9.860 | 9.450 | 9.880 | 9.490 | 9.860 | 41,000 | 9.6370 | 4.23% |
| 2025-06-06 | 0 | 9.460 | - | 9.470 | 9.450 | 9.480 | 16,000 | 151,575 | 9.4734 | 9.460 | - | 9.470 | 9.450 | 9.480 | 16,000 | 9.4734 | -1.15% |
| 2025-06-05 | 0 | 9.570 | - | 9.580 | 9.570 | 9.630 | 16,000 | 153,745 | 9.6091 | 9.570 | - | 9.580 | 9.570 | 9.630 | 16,000 | 9.6091 | -0.42% |
| 2025-06-04 | 0 | 9.610 | 9.210 | 9.600 | 9.440 | 9.930 | 19,500 | 188,200 | 9.6513 | 9.610 | 9.210 | 9.600 | 9.440 | 9.930 | 19,500 | 9.6513 | -1.84% |
| 2025-06-03 | 0 | 9.790 | 9.430 | 9.800 | 9.420 | 9.790 | 22,500 | 216,605 | 9.6269 | 9.790 | 9.430 | 9.800 | 9.420 | 9.790 | 22,500 | 9.6269 | 1.35% |
| 2025-06-02 | 0 | 9.660 | 9.350 | 9.670 | 9.520 | 9.860 | 16,500 | 160,270 | 9.7133 | 9.660 | 9.350 | 9.670 | 9.520 | 9.860 | 16,500 | 9.7133 | 0.00% |
| 2025-05-30 | 0 | 9.660 | 9.350 | 9.670 | 9.300 | 10.06 | 17,000 | 166,520 | 9.7953 | 9.660 | 9.350 | 9.670 | 9.300 | 10.06 | 17,000 | 9.7953 | -0.92% |
| 2025-05-29 | 0 | 9.750 | 9.540 | 9.760 | 9.350 | 9.880 | 24,500 | 234,735 | 9.5810 | 9.750 | 9.540 | 9.760 | 9.350 | 9.880 | 24,500 | 9.5810 | -1.02% |
| 2025-05-28 | 0 | 9.850 | 9.430 | 9.700 | 9.560 | 10.02 | 24,000 | 235,460 | 9.8108 | 9.850 | 9.430 | 9.700 | 9.560 | 10.02 | 24,000 | 9.8108 | -0.30% |
| 2025-05-27 | 0 | 9.880 | - | 9.880 | 9.200 | 9.880 | 70,500 | 673,330 | 9.5508 | 9.880 | - | 9.880 | 9.200 | 9.880 | 70,500 | 9.5508 | 0.51% |
| 2025-05-26 | 0 | 9.830 | 9.010 | 9.700 | 9.830 | 9.870 | 15,500 | 152,685 | 9.8506 | 9.830 | 9.010 | 9.700 | 9.830 | 9.870 | 15,500 | 9.8506 | 0.00% |
| 2025-05-23 | 0 | 9.830 | - | 9.800 | 9.720 | 9.870 | 16,500 | 162,330 | 9.8382 | 9.830 | - | 9.800 | 9.720 | 9.870 | 16,500 | 9.8382 | 1.87% |
| 2025-05-22 | 0 | 9.650 | - | 9.650 | 9.650 | 9.820 | 15,500 | 150,440 | 9.7058 | 9.650 | - | 9.650 | 9.650 | 9.820 | 15,500 | 9.7058 | -0.92% |
| 2025-05-21 | 0 | 9.740 | 8.870 | 9.790 | 9.560 | 9.780 | 15,500 | 151,285 | 9.7603 | 9.740 | 8.870 | 9.790 | 9.560 | 9.780 | 15,500 | 9.7603 | 3.62% |
| 2025-05-20 | 0 | 9.400 | 8.300 | 9.490 | 9.170 | 9.500 | 26,000 | 241,510 | 9.2888 | 9.400 | 8.300 | 9.490 | 9.170 | 9.500 | 26,000 | 9.2888 | 2.51% |
| 2025-05-19 | 0 | 9.330 | - | 9.350 | 9.290 | 9.350 | 17,000 | 158,400 | 9.3176 | 9.170 | - | 9.190 | 9.131 | 9.190 | 17,297 | 9.1579 | -0.64% |
| 2025-05-16 | 0 | 9.390 | - | 9.450 | 9.200 | 9.870 | 18,500 | 180,775 | 9.7716 | 9.229 | - | 9.288 | 9.042 | 9.701 | 18,823 | 9.6040 | -3.89% |
| 2025-05-15 | 0 | 9.770 | - | 9.780 | 9.730 | 9.840 | 15,500 | 152,015 | 9.8074 | 9.602 | - | 9.612 | 9.563 | 9.671 | 15,770 | 9.6392 | 0.83% |
| 2025-05-14 | 0 | 9.690 | - | 9.700 | 9.540 | 9.690 | 16,500 | 157,945 | 9.5724 | 9.524 | - | 9.534 | 9.376 | 9.524 | 16,788 | 9.4083 | 1.25% |
| 2025-05-13 | 0 | 9.570 | 8.800 | 9.570 | 9.550 | 9.570 | 16,000 | 153,075 | 9.5672 | 9.406 | 8.649 | 9.406 | 9.386 | 9.406 | 16,279 | 9.4031 | -0.10% |
| 2025-05-12 | 0 | 9.580 | - | 9.580 | 9.670 | 9.870 | 15,500 | 150,355 | 9.7003 | 9.416 | - | 9.416 | 9.504 | 9.701 | 15,770 | 9.5340 | -2.24% |
| 2025-05-09 | 0 | 9.800 | - | 9.810 | 9.800 | 9.870 | 15,500 | 152,440 | 9.8348 | 9.632 | - | 9.642 | 9.632 | 9.701 | 15,770 | 9.6662 | -0.71% |
| 2025-05-08 | 0 | 9.870 | - | 9.870 | 9.850 | 9.870 | 15,500 | 152,945 | 9.8674 | 9.701 | - | 9.701 | 9.681 | 9.701 | 15,770 | 9.6982 | 0.00% |
| 2025-05-07 | 0 | 9.870 | - | 9.880 | 9.850 | 9.870 | 15,500 | 152,925 | 9.8661 | 9.701 | - | 9.711 | 9.681 | 9.701 | 15,770 | 9.6969 | 0.41% |
| 2025-05-06 | 0 | 9.830 | - | 9.830 | 9.830 | 9.870 | 22,000 | 216,700 | 9.8500 | 9.661 | - | 9.661 | 9.661 | 9.701 | 22,384 | 9.6811 | 0.00% |
| 2025-05-02 | 0 | 9.830 | 8.830 | 9.840 | 9.820 | 9.870 | 15,500 | 152,620 | 9.8465 | 9.661 | 8.679 | 9.671 | 9.652 | 9.701 | 15,770 | 9.6776 | -0.51% |
| 2025-04-30 | 0 | 9.880 | 9.310 | 9.910 | 9.880 | 10.36 | 80,500 | 801,510 | 9.9566 | 9.711 | 9.150 | 9.740 | 9.711 | 10.18 | 81,905 | 9.7859 | -0.60% |
| 2025-04-29 | 0 | 9.940 | 8.700 | 9.940 | 8.890 | 10.00 | 23,000 | 212,665 | 9.2463 | 9.770 | 8.551 | 9.770 | 8.738 | 9.829 | 23,401 | 9.0877 | 11.69% |
| 2025-04-28 | 0 | 8.900 | 8.400 | 8.900 | 8.170 | 9.740 | 48,000 | 415,795 | 8.6624 | 8.747 | 8.256 | 8.747 | 8.030 | 9.573 | 48,838 | 8.5138 | -3.05% |
| 2025-04-25 | 0 | 9.180 | 9.180 | 9.200 | 9.040 | 9.470 | 26,000 | 240,220 | 9.2392 | 9.023 | 9.023 | 9.042 | 8.885 | 9.308 | 26,454 | 9.0808 | 1.66% |
| 2025-04-24 | 0 | 9.030 | - | 9.050 | 8.460 | 9.040 | 28,000 | 239,565 | 8.5559 | 8.875 | - | 8.895 | 8.315 | 8.885 | 28,489 | 8.4092 | 6.24% |
| 2025-04-23 | 0 | 8.500 | 8.400 | 8.680 | 8.200 | 9.990 | 48,500 | 424,775 | 8.7582 | 8.354 | 8.256 | 8.531 | 8.059 | 9.819 | 49,346 | 8.6081 | -8.41% |
| 2025-04-22 | 0 | 9.280 | 8.880 | 9.290 | 9.150 | 9.870 | 22,000 | 206,665 | 9.3939 | 9.121 | 8.728 | 9.131 | 8.993 | 9.701 | 22,384 | 9.2328 | -6.07% |
| 2025-04-17 | 0 | 9.880 | 8.880 | 9.880 | - | - | 0 | 0 | - | 9.711 | 8.728 | 9.711 | - | - | 0 | - | -3.14% |
| 2025-04-16 | 0 | 10.20 | 9.260 | 10.20 | 10.42 | 10.42 | 500 | 5,210 | 10.420 | 10.03 | 9.101 | 10.03 | 10.24 | 10.24 | 509 | 10.241 | 2.93% |
| 2025-04-15 | 0 | 9.910 | 9.260 | 9.910 | 9.910 | 9.910 | 1,000 | 9,910 | 9.9100 | 9.740 | 9.101 | 9.740 | 9.740 | 9.740 | 1,017 | 9.7401 | -0.40% |
| 2025-04-14 | 0 | 9.950 | 9.020 | 9.950 | 10.20 | 10.20 | 500 | 5,100 | 10.200 | 9.779 | 8.865 | 9.779 | 10.03 | 10.03 | 509 | 10.025 | 0.10% |
| 2025-04-11 | 0 | 9.940 | 8.880 | 9.940 | 9.700 | 9.940 | 6,500 | 63,170 | 9.7185 | 9.770 | 8.728 | 9.770 | 9.534 | 9.770 | 6,613 | 9.5518 | 2.90% |
| 2025-04-10 | 0 | 9.660 | 8.880 | 9.700 | 9.660 | 9.660 | 500 | 4,830 | 9.6600 | 9.494 | 8.728 | 9.534 | 9.494 | 9.494 | 509 | 9.4943 | -0.41% |
| 2025-04-09 | 0 | 9.700 | 8.890 | 9.700 | - | - | 0 | 0 | - | 9.534 | 8.738 | 9.534 | - | - | 0 | - | -0.61% |
| 2025-04-08 | 0 | 9.760 | 8.880 | 9.900 | - | - | 0 | 0 | - | 9.593 | 8.728 | 9.730 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 9.760 | 8.880 | 9.760 | - | - | 0 | 0 | - | 9.593 | 8.728 | 9.593 | - | - | 0 | - | -1.31% |
| 2025-04-03 | 0 | 9.890 | 8.880 | 9.940 | - | - | 0 | 0 | - | 9.720 | 8.728 | 9.770 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 9.890 | 8.880 | 9.940 | - | - | 0 | 0 | - | 9.720 | 8.728 | 9.770 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 9.890 | 8.880 | 9.890 | - | - | 500 | 4,970 | 9.9400 | 9.720 | 8.728 | 9.720 | - | - | 509 | 9.7695 | 0.00% |
| 2025-03-31 | 0 | 9.890 | 8.890 | 9.940 | - | - | 0 | 0 | - | 9.720 | 8.738 | 9.770 | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 9.890 | 8.880 | 9.900 | 9.890 | 9.890 | 12,000 | 118,670 | 9.8892 | 9.720 | 8.728 | 9.730 | 9.720 | 9.720 | 12,209 | 9.7196 | -0.30% |
| 2025-03-27 | 0 | 9.920 | 8.880 | 9.930 | 9.810 | 9.930 | 16,000 | 158,505 | 9.9066 | 9.750 | 8.728 | 9.760 | 9.642 | 9.760 | 16,279 | 9.7367 | 0.00% |
| 2025-03-26 | 0 | 9.920 | 8.800 | 9.920 | 9.140 | 9.920 | 20,000 | 184,590 | 9.2295 | 9.750 | 8.649 | 9.750 | 8.983 | 9.750 | 20,349 | 9.0712 | 7.94% |
| 2025-03-25 | 0 | 9.190 | 8.820 | 9.250 | 9.150 | 9.220 | 16,500 | 151,565 | 9.1858 | 9.032 | 8.669 | 9.091 | 8.993 | 9.062 | 16,788 | 9.0282 | 0.33% |
| 2025-03-24 | 0 | 9.160 | 8.990 | 9.250 | 8.880 | 9.260 | 22,000 | 200,400 | 9.1091 | 9.003 | 8.836 | 9.091 | 8.728 | 9.101 | 22,384 | 8.9529 | -0.33% |
| 2025-03-21 | 0 | 9.190 | 9.090 | 9.200 | 9.090 | 9.250 | 19,000 | 174,190 | 9.1679 | 9.032 | 8.934 | 9.042 | 8.934 | 9.091 | 19,332 | 9.0107 | -0.86% |
| 2025-03-20 | 0 | 9.270 | 9.100 | 9.270 | 9.230 | 9.410 | 16,500 | 154,080 | 9.3382 | 9.111 | 8.944 | 9.111 | 9.072 | 9.249 | 16,788 | 9.1780 | -0.64% |
| 2025-03-19 | 0 | 9.330 | 9.160 | 9.340 | 9.330 | 9.670 | 16,500 | 156,045 | 9.4573 | 9.170 | 9.003 | 9.180 | 9.170 | 9.504 | 16,788 | 9.2951 | -2.91% |
| 2025-03-18 | 0 | 9.610 | 9.330 | 9.600 | 9.240 | 9.660 | 20,500 | 195,435 | 9.5334 | 9.445 | 9.170 | 9.435 | 9.082 | 9.494 | 20,858 | 9.3699 | 5.95% |
| 2025-03-17 | 0 | 9.070 | 9.070 | 9.940 | 9.070 | 9.500 | 18,000 | 167,980 | 9.3322 | 8.914 | 8.914 | 9.770 | 8.914 | 9.337 | 18,314 | 9.1722 | -3.61% |
| 2025-03-14 | 0 | 9.410 | 9.060 | 9.580 | 9.060 | 9.430 | 22,500 | 206,950 | 9.1978 | 9.249 | 8.905 | 9.416 | 8.905 | 9.268 | 22,893 | 9.0400 | 1.51% |
| 2025-03-13 | 0 | 9.270 | 9.000 | 9.730 | 9.200 | 9.450 | 18,000 | 166,705 | 9.2614 | 9.111 | 8.846 | 9.563 | 9.042 | 9.288 | 18,314 | 9.1026 | 0.22% |
| 2025-03-12 | 0 | 9.250 | 9.060 | 9.200 | 8.990 | 9.570 | 26,500 | 244,130 | 9.2125 | 9.091 | 8.905 | 9.042 | 8.836 | 9.406 | 26,962 | 9.0545 | -2.12% |
| 2025-03-11 | 0 | 9.450 | 9.400 | 9.530 | 9.450 | 9.570 | 16,000 | 152,455 | 9.5284 | 9.288 | 9.239 | 9.367 | 9.288 | 9.406 | 16,279 | 9.3650 | -0.32% |
| 2025-03-10 | 0 | 9.480 | 9.150 | 9.490 | 9.460 | 9.690 | 17,000 | 162,195 | 9.5409 | 9.317 | 8.993 | 9.327 | 9.298 | 9.524 | 17,297 | 9.3773 | -0.73% |
| 2025-03-07 | 0 | 9.550 | 9.150 | 9.550 | 9.450 | 9.560 | 17,500 | 166,455 | 9.5117 | 9.386 | 8.993 | 9.386 | 9.288 | 9.396 | 17,805 | 9.3486 | -0.21% |
| 2025-03-06 | 0 | 9.570 | 9.200 | 9.570 | 9.500 | 9.890 | 22,000 | 211,040 | 9.5927 | 9.406 | 9.042 | 9.406 | 9.337 | 9.720 | 22,384 | 9.4282 | -0.52% |
| 2025-03-05 | 0 | 9.620 | 9.140 | 9.610 | 9.500 | 9.940 | 26,000 | 251,950 | 9.6904 | 9.455 | 8.983 | 9.445 | 9.337 | 9.770 | 26,454 | 9.5242 | -0.72% |
| 2025-03-04 | 0 | 9.690 | 9.110 | 9.690 | 9.730 | 9.930 | 16,500 | 163,450 | 9.9061 | 9.524 | 8.954 | 9.524 | 9.563 | 9.760 | 16,788 | 9.7362 | -2.12% |
| 2025-03-03 | 0 | 9.900 | 9.100 | 9.900 | 9.910 | 9.980 | 15,500 | 153,975 | 9.9339 | 9.730 | 8.944 | 9.730 | 9.740 | 9.809 | 15,770 | 9.7635 | 0.00% |
| 2025-02-28 | 0 | 9.900 | 9.100 | 9.900 | 9.920 | 9.930 | 16,000 | 158,745 | 9.9216 | 9.730 | 8.944 | 9.730 | 9.750 | 9.760 | 16,279 | 9.7514 | -0.20% |
| 2025-02-27 | 0 | 9.920 | 9.100 | 9.930 | - | - | 0 | 0 | - | 9.750 | 8.944 | 9.760 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 9.920 | 9.100 | 9.920 | 9.450 | 9.920 | 16,000 | 156,210 | 9.7631 | 9.750 | 8.944 | 9.750 | 9.288 | 9.750 | 16,279 | 9.5957 | 4.09% |
| 2025-02-25 | 0 | 9.530 | - | 9.530 | 9.000 | 9.800 | 13,000 | 119,460 | 9.1892 | 9.367 | - | 9.367 | 8.846 | 9.632 | 13,227 | 9.0316 | -4.12% |
| 2025-02-24 | 0 | 9.940 | 9.200 | 9.940 | 9.850 | 9.950 | 3,500 | 34,630 | 9.8943 | 9.770 | 9.042 | 9.770 | 9.681 | 9.779 | 3,561 | 9.7246 | 0.91% |
| 2025-02-21 | 0 | 9.850 | 9.200 | 9.850 | 9.990 | 9.990 | 2,000 | 19,980 | 9.9900 | 9.681 | 9.042 | 9.681 | 9.819 | 9.819 | 2,035 | 9.8187 | -1.10% |
| 2025-02-20 | 0 | 9.960 | 9.200 | 9.960 | 9.930 | 10.04 | 5,000 | 49,850 | 9.9700 | 9.789 | 9.042 | 9.789 | 9.760 | 9.868 | 5,087 | 9.7990 | -0.80% |
| 2025-02-19 | 0 | 10.04 | 9.200 | 10.04 | 9.800 | 10.04 | 3,500 | 34,740 | 9.9257 | 9.868 | 9.042 | 9.868 | 9.632 | 9.868 | 3,561 | 9.7555 | 1.41% |
| 2025-02-18 | 0 | 9.900 | 9.200 | 9.870 | 9.610 | 9.900 | 14,000 | 134,660 | 9.6186 | 9.730 | 9.042 | 9.701 | 9.445 | 9.730 | 14,244 | 9.4536 | -1.59% |
| 2025-02-17 | 0 | 10.06 | 9.200 | 10.10 | 9.950 | 10.16 | 16,500 | 166,415 | 10.086 | 9.887 | 9.042 | 9.927 | 9.779 | 9.986 | 16,788 | 9.9128 | -1.37% |
| 2025-02-14 | 0 | 10.20 | 9.280 | 10.20 | 9.290 | 10.22 | 54,500 | 523,805 | 9.6111 | 10.03 | 9.121 | 10.03 | 9.131 | 10.04 | 55,451 | 9.4463 | 12.21% |
| 2025-02-13 | 0 | 9.090 | - | 9.300 | 9.090 | 10.28 | 35,000 | 342,680 | 9.7909 | 8.934 | - | 9.141 | 8.934 | 10.10 | 35,611 | 9.6230 | -11.92% |
| 2025-02-12 | 0 | 10.32 | 9.510 | 10.32 | 10.24 | 10.32 | 16,500 | 169,640 | 10.281 | 10.14 | 9.347 | 10.14 | 10.06 | 10.14 | 16,788 | 10.105 | -0.19% |
| 2025-02-11 | 0 | 10.34 | 9.520 | 10.36 | 10.32 | 10.38 | 14,500 | 150,110 | 10.352 | 10.16 | 9.357 | 10.18 | 10.14 | 10.20 | 14,753 | 10.175 | -0.77% |
| 2025-02-10 | 0 | 10.42 | 9.510 | 10.44 | 10.40 | 10.44 | 14,500 | 151,220 | 10.429 | 10.24 | 9.347 | 10.26 | 10.22 | 10.26 | 14,753 | 10.250 | -0.19% |
| 2025-02-07 | 0 | 10.44 | 9.510 | 10.46 | 10.42 | 10.44 | 14,500 | 151,300 | 10.434 | 10.26 | 9.347 | 10.28 | 10.24 | 10.26 | 14,753 | 10.256 | -0.38% |
| 2025-02-06 | 0 | 10.48 | 9.510 | 10.48 | 10.46 | 10.48 | 14,500 | 151,880 | 10.474 | 10.30 | 9.347 | 10.30 | 10.28 | 10.30 | 14,753 | 10.295 | 0.00% |
| 2025-02-05 | 0 | 10.48 | 9.510 | 10.50 | 10.12 | 10.48 | 17,000 | 173,080 | 10.181 | 10.30 | 9.347 | 10.32 | 9.946 | 10.30 | 17,297 | 10.007 | 2.54% |
| 2025-02-04 | 0 | 10.22 | 9.510 | 10.22 | 10.16 | 10.24 | 15,000 | 153,160 | 10.211 | 10.04 | 9.347 | 10.04 | 9.986 | 10.06 | 15,262 | 10.036 | 0.59% |
| 2025-02-03 | 0 | 10.16 | 9.510 | 10.16 | 10.12 | 10.18 | 20,500 | 208,020 | 10.147 | 9.986 | 9.347 | 9.986 | 9.946 | 10.01 | 20,858 | 9.9733 | -0.20% |
| 2025-01-28 | 0 | 10.18 | 9.200 | 10.18 | 10.10 | 10.18 | 17,500 | 177,300 | 10.131 | 10.01 | 9.042 | 10.01 | 9.927 | 10.01 | 17,805 | 9.9577 | 0.20% |
| 2025-01-27 | 0 | 10.16 | 9.200 | 10.16 | 9.500 | 10.18 | 34,500 | 343,025 | 9.9428 | 9.986 | 9.042 | 9.986 | 9.337 | 10.01 | 35,102 | 9.7722 | 0.40% |
| 2025-01-24 | 0 | 10.12 | 9.510 | 10.12 | 10.10 | 10.16 | 15,000 | 151,780 | 10.119 | 9.946 | 9.347 | 9.946 | 9.927 | 9.986 | 15,262 | 9.9451 | 0.00% |
| 2025-01-23 | 0 | 10.12 | 9.400 | 10.14 | 10.00 | 10.12 | 18,000 | 181,210 | 10.067 | 9.946 | 9.239 | 9.966 | 9.829 | 9.946 | 18,314 | 9.8946 | 0.40% |
| 2025-01-22 | 0 | 10.08 | 10.00 | 10.10 | 10.02 | 10.08 | 15,000 | 150,930 | 10.062 | 9.907 | 9.829 | 9.927 | 9.848 | 9.907 | 15,262 | 9.8894 | 0.60% |
| 2025-01-21 | 0 | 10.02 | 9.200 | 10.02 | 9.590 | 10.08 | 15,000 | 150,350 | 10.023 | 9.848 | 9.042 | 9.848 | 9.426 | 9.907 | 15,262 | 9.8514 | 0.20% |
| 2025-01-20 | 0 | 10.00 | 9.200 | 10.00 | 10.00 | 10.08 | 15,000 | 150,730 | 10.049 | 9.829 | 9.042 | 9.829 | 9.829 | 9.907 | 15,262 | 9.8763 | 0.10% |
| 2025-01-17 | 0 | 9.990 | 9.200 | 9.990 | 10.02 | 10.08 | 15,000 | 150,670 | 10.045 | 9.819 | 9.042 | 9.819 | 9.848 | 9.907 | 15,262 | 9.8724 | -0.70% |
| 2025-01-16 | 0 | 10.06 | 9.200 | 10.06 | 10.06 | 10.10 | 15,000 | 151,110 | 10.074 | 9.887 | 9.042 | 9.887 | 9.887 | 9.927 | 15,262 | 9.9012 | 0.00% |
| 2025-01-15 | 0 | 10.06 | 9.200 | 10.06 | 9.990 | 10.30 | 45,000 | 450,750 | 10.017 | 9.887 | 9.042 | 9.887 | 9.819 | 10.12 | 45,785 | 9.8449 | 0.40% |
| 2025-01-14 | 0 | 10.02 | 9.300 | 10.08 | 9.900 | 10.22 | 46,500 | 462,485 | 9.9459 | 9.848 | 9.141 | 9.907 | 9.730 | 10.04 | 47,311 | 9.7754 | 0.91% |
| 2025-01-13 | 0 | 9.930 | 9.930 | 9.940 | 9.870 | 9.930 | 32,500 | 322,050 | 9.9092 | 9.760 | 9.760 | 9.770 | 9.701 | 9.760 | 33,067 | 9.7393 | 0.20% |
| 2025-01-10 | 0 | 9.910 | 9.910 | 9.930 | 9.200 | 9.930 | 20,000 | 196,400 | 9.8200 | 9.740 | 9.740 | 9.760 | 9.042 | 9.760 | 20,349 | 9.6516 | -0.30% |
| 2025-01-09 | 0 | 9.940 | - | 9.940 | 9.870 | 9.960 | 29,500 | 292,280 | 9.9078 | 9.770 | - | 9.770 | 9.701 | 9.789 | 30,015 | 9.7379 | 0.10% |
| 2025-01-08 | 0 | 9.930 | - | 9.930 | 9.880 | 9.940 | 27,500 | 272,365 | 9.9042 | 9.760 | - | 9.760 | 9.711 | 9.770 | 27,980 | 9.7343 | 0.10% |
| 2025-01-07 | 0 | 9.920 | 9.920 | 9.930 | 9.600 | 9.950 | 50,000 | 493,370 | 9.8674 | 9.750 | 9.750 | 9.760 | 9.435 | 9.779 | 50,872 | 9.6982 | 0.40% |
| 2025-01-06 | 0 | 9.880 | - | 9.890 | 9.880 | 9.910 | 16,000 | 158,270 | 9.8919 | 9.711 | - | 9.720 | 9.711 | 9.740 | 16,279 | 9.7222 | -0.30% |
| 2025-01-03 | 0 | 9.910 | - | 9.910 | 9.900 | 9.980 | 33,500 | 332,725 | 9.9321 | 9.740 | - | 9.740 | 9.730 | 9.809 | 34,085 | 9.7618 | -0.20% |
| 2025-01-02 | 0 | 9.930 | - | 9.940 | 9.880 | 9.990 | 52,500 | 522,045 | 9.9437 | 9.760 | - | 9.770 | 9.711 | 9.819 | 53,416 | 9.7732 | 0.40% |
| 2024-12-31 | 0 | 9.890 | - | 9.900 | 9.890 | 10.00 | 16,500 | 163,935 | 9.9355 | 9.720 | - | 9.730 | 9.720 | 9.829 | 16,788 | 9.7651 | 0.71% |
| 2024-12-30 | 0 | 9.820 | - | 9.830 | 9.620 | 9.900 | 20,000 | 196,590 | 9.8295 | 9.652 | - | 9.661 | 9.455 | 9.730 | 20,349 | 9.6609 | -0.41% |
| 2024-12-27 | 0 | 9.860 | - | 9.870 | 9.860 | 9.880 | 16,000 | 157,875 | 9.8672 | 9.691 | - | 9.701 | 9.691 | 9.711 | 16,279 | 9.6980 | -0.30% |
| 2024-12-24 | 0 | 9.890 | 9.750 | 9.890 | 9.940 | 10.04 | 15,500 | 154,790 | 9.9865 | 9.720 | 9.583 | 9.720 | 9.770 | 9.868 | 15,770 | 9.8152 | -0.80% |
| 2024-12-23 | 0 | 9.970 | 9.750 | 9.980 | 9.960 | 10.06 | 15,000 | 150,060 | 10.004 | 9.799 | 9.583 | 9.809 | 9.789 | 9.887 | 15,262 | 9.8324 | -0.30% |
| 2024-12-20 | 0 | 10.00 | 9.600 | 10.00 | 9.880 | 10.00 | 22,500 | 223,530 | 9.9347 | 9.829 | 9.435 | 9.829 | 9.711 | 9.829 | 22,893 | 9.7643 | 0.40% |
| 2024-12-19 | 0 | 9.960 | 9.410 | 9.960 | 9.960 | 9.990 | 15,500 | 154,570 | 9.9723 | 9.789 | 9.249 | 9.789 | 9.789 | 9.819 | 15,770 | 9.8012 | -0.20% |
| 2024-12-18 | 0 | 9.980 | 9.550 | 9.990 | 9.970 | 10.00 | 16,500 | 164,745 | 9.9845 | 9.809 | 9.386 | 9.819 | 9.799 | 9.829 | 16,788 | 9.8133 | -0.20% |
| 2024-12-17 | 0 | 10.00 | 9.600 | 10.00 | 10.04 | 10.08 | 15,000 | 151,010 | 10.067 | 9.829 | 9.435 | 9.829 | 9.868 | 9.907 | 15,262 | 9.8947 | -0.99% |
| 2024-12-16 | 0 | 10.10 | 9.550 | 10.10 | 10.00 | 10.14 | 15,000 | 151,210 | 10.081 | 9.927 | 9.386 | 9.927 | 9.829 | 9.966 | 15,262 | 9.9078 | 1.00% |
| 2024-12-13 | 0 | 10.00 | 9.550 | 10.00 | 9.970 | 10.00 | 16,000 | 159,705 | 9.9816 | 9.829 | 9.386 | 9.829 | 9.799 | 9.829 | 16,279 | 9.8104 | 0.00% |
| 2024-12-12 | 0 | 10.00 | 9.550 | 10.00 | 9.980 | 10.00 | 16,000 | 159,785 | 9.9866 | 9.829 | 9.386 | 9.829 | 9.809 | 9.829 | 16,279 | 9.8153 | 0.10% |
| 2024-12-11 | 0 | 9.990 | 9.550 | 9.990 | 9.990 | 10.10 | 15,500 | 155,470 | 10.030 | 9.819 | 9.386 | 9.819 | 9.819 | 9.927 | 15,770 | 9.8583 | -0.10% |
| 2024-12-10 | 0 | 10.00 | 9.550 | 10.00 | 9.550 | 10.04 | 33,500 | 333,880 | 9.9666 | 9.829 | 9.386 | 9.829 | 9.386 | 9.868 | 34,085 | 9.7957 | 0.00% |
| 2024-12-09 | 0 | 10.00 | 9.500 | 10.00 | 10.00 | 10.08 | 15,000 | 150,860 | 10.057 | 9.829 | 9.337 | 9.829 | 9.829 | 9.907 | 15,262 | 9.8849 | -0.20% |
| 2024-12-06 | 0 | 10.02 | 9.500 | 10.02 | 9.960 | 10.14 | 21,000 | 210,490 | 10.023 | 9.848 | 9.337 | 9.848 | 9.789 | 9.966 | 21,366 | 9.8514 | -0.99% |
| 2024-12-05 | 0 | 10.12 | 9.410 | 10.12 | 9.900 | 10.18 | 17,500 | 177,020 | 10.115 | 9.946 | 9.249 | 9.946 | 9.730 | 10.01 | 17,805 | 9.9420 | 0.40% |
| 2024-12-04 | 0 | 10.08 | 9.410 | 10.10 | 9.980 | 10.14 | 15,000 | 151,220 | 10.081 | 9.907 | 9.249 | 9.927 | 9.809 | 9.966 | 15,262 | 9.9084 | 1.00% |
| 2024-12-03 | 0 | 9.980 | 9.410 | 9.990 | 9.900 | 10.14 | 17,000 | 170,160 | 10.009 | 9.809 | 9.249 | 9.819 | 9.730 | 9.966 | 17,297 | 9.8378 | -0.60% |
| 2024-12-02 | 0 | 10.04 | 9.600 | 10.06 | 9.520 | 10.22 | 19,500 | 194,670 | 9.9831 | 9.868 | 9.435 | 9.887 | 9.357 | 10.04 | 19,840 | 9.8119 | -1.76% |
| 2024-11-29 | 0 | 10.22 | 9.750 | 10.22 | 9.010 | 10.50 | 43,000 | 430,020 | 10.000 | 10.04 | 9.583 | 10.04 | 8.855 | 10.32 | 43,750 | 9.8290 | -1.16% |
| 2024-11-28 | 0 | 10.34 | 9.610 | 10.34 | 10.34 | 10.44 | 14,500 | 150,710 | 10.394 | 10.16 | 9.445 | 10.16 | 10.16 | 10.26 | 14,753 | 10.216 | -0.96% |
| 2024-11-27 | 0 | 10.44 | 9.610 | 10.44 | 10.44 | 10.48 | 15,500 | 162,040 | 10.454 | 10.26 | 9.445 | 10.26 | 10.26 | 10.30 | 15,770 | 10.275 | 0.00% |
| 2024-11-26 | 0 | 10.44 | 9.610 | 10.46 | 10.40 | 10.48 | 15,500 | 161,780 | 10.437 | 10.26 | 9.445 | 10.28 | 10.22 | 10.30 | 15,770 | 10.258 | -0.57% |
| 2024-11-25 | 0 | 10.50 | 9.900 | 10.50 | 10.46 | 10.58 | 36,000 | 378,890 | 10.525 | 10.32 | 9.730 | 10.32 | 10.28 | 10.40 | 36,628 | 10.344 | -0.57% |
| 2024-11-22 | 0 | 10.56 | 9.610 | 10.50 | 10.20 | 10.60 | 33,000 | 346,160 | 10.490 | 10.38 | 9.445 | 10.32 | 10.03 | 10.42 | 33,576 | 10.310 | 0.57% |
| 2024-11-21 | 0 | 10.50 | 10.10 | 10.50 | 10.44 | 10.50 | 23,500 | 246,270 | 10.480 | 10.32 | 9.927 | 10.32 | 10.26 | 10.32 | 23,910 | 10.300 | 0.00% |
| 2024-11-20 | 0 | 10.50 | 9.610 | 10.50 | 10.00 | 10.50 | 29,000 | 301,860 | 10.409 | 10.32 | 9.445 | 10.32 | 9.829 | 10.32 | 29,506 | 10.230 | 0.00% |
| 2024-11-19 | 0 | 10.50 | 10.20 | 10.52 | 10.20 | 10.50 | 32,500 | 337,790 | 10.394 | 10.32 | 10.03 | 10.34 | 10.03 | 10.32 | 33,067 | 10.215 | 0.00% |
| 2024-11-18 | 0 | 10.50 | 9.800 | 10.50 | 10.00 | 10.50 | 52,000 | 530,190 | 10.196 | 10.32 | 9.632 | 10.32 | 9.829 | 10.32 | 52,907 | 10.021 | 4.58% |
| 2024-11-15 | 0 | 10.04 | - | 10.00 | 9.880 | 10.08 | 33,500 | 334,175 | 9.9754 | 9.868 | - | 9.829 | 9.711 | 9.907 | 34,085 | 9.8043 | 0.50% |
| 2024-11-14 | 0 | 9.990 | 9.010 | 9.990 | 9.250 | 9.990 | 38,500 | 378,980 | 9.8436 | 9.819 | 8.855 | 9.819 | 9.091 | 9.819 | 39,172 | 9.6748 | 0.00% |
| 2024-11-13 | 0 | 9.990 | 9.030 | 10.00 | 9.000 | 9.990 | 82,500 | 792,650 | 9.6079 | 9.819 | 8.875 | 9.829 | 8.846 | 9.819 | 83,939 | 9.4431 | 5.60% |
| 2024-11-12 | 0 | 9.460 | 8.800 | 9.460 | 9.000 | 9.820 | 52,500 | 493,695 | 9.4037 | 9.298 | 8.649 | 9.298 | 8.846 | 9.652 | 53,416 | 9.2425 | -3.76% |
| 2024-11-11 | 0 | 9.830 | 9.400 | 9.830 | 9.400 | 9.860 | 20,500 | 199,300 | 9.7220 | 9.661 | 9.239 | 9.661 | 9.239 | 9.691 | 20,858 | 9.5552 | -0.41% |
| 2024-11-08 | 0 | 9.870 | 9.400 | 9.870 | 9.390 | 9.900 | 26,000 | 254,350 | 9.7827 | 9.701 | 9.239 | 9.701 | 9.229 | 9.730 | 26,454 | 9.6149 | 0.00% |
| 2024-11-07 | 0 | 9.870 | 9.350 | 9.870 | 9.700 | 9.980 | 16,000 | 158,310 | 9.8944 | 9.701 | 9.190 | 9.701 | 9.534 | 9.809 | 16,279 | 9.7247 | 3.03% |
| 2024-11-06 | 0 | 9.580 | 9.310 | 9.580 | 9.550 | 9.980 | 24,000 | 233,245 | 9.7185 | 9.416 | 9.150 | 9.416 | 9.386 | 9.809 | 24,419 | 9.5519 | -1.94% |
| 2024-11-05 | 0 | 9.770 | 9.090 | 9.990 | 9.040 | 9.770 | 30,500 | 278,815 | 9.1415 | 9.602 | 8.934 | 9.819 | 8.885 | 9.602 | 31,032 | 8.9847 | 4.05% |
| 2024-11-04 | 0 | 9.390 | 9.200 | 9.390 | 9.000 | 9.780 | 33,000 | 309,965 | 9.3929 | 9.229 | 9.042 | 9.229 | 8.846 | 9.612 | 33,576 | 9.2318 | -3.49% |
| 2024-11-01 | 0 | 9.730 | 9.440 | 9.770 | 9.430 | 9.900 | 18,000 | 176,595 | 9.8108 | 9.563 | 9.278 | 9.602 | 9.268 | 9.730 | 18,314 | 9.6426 | -0.92% |
| 2024-10-31 | 0 | 9.820 | 9.600 | 9.820 | 9.600 | 9.940 | 17,000 | 167,495 | 9.8526 | 9.652 | 9.435 | 9.652 | 9.435 | 9.770 | 17,297 | 9.6837 | 0.00% |
| 2024-10-30 | 0 | 9.820 | 9.400 | 9.820 | 9.600 | 9.890 | 23,500 | 230,920 | 9.8264 | 9.652 | 9.239 | 9.652 | 9.435 | 9.720 | 23,910 | 9.6579 | -0.81% |
| 2024-10-29 | 0 | 9.900 | 9.030 | 9.900 | 9.740 | 9.960 | 23,500 | 231,310 | 9.8430 | 9.730 | 8.875 | 9.730 | 9.573 | 9.789 | 23,910 | 9.6742 | 1.02% |
| 2024-10-28 | 0 | 9.800 | 9.550 | 9.800 | 9.550 | 9.900 | 5,000 | 48,550 | 9.7100 | 9.632 | 9.386 | 9.632 | 9.386 | 9.730 | 5,087 | 9.5435 | -1.71% |
| 2024-10-25 | 0 | 9.970 | 9.520 | 9.970 | 9.800 | 9.970 | 3,500 | 34,635 | 9.8957 | 9.799 | 9.357 | 9.799 | 9.632 | 9.799 | 3,561 | 9.7260 | 0.00% |
| 2024-10-24 | 0 | 9.970 | 9.410 | 9.980 | 9.600 | 9.980 | 7,000 | 68,715 | 9.8164 | 9.799 | 9.249 | 9.809 | 9.435 | 9.809 | 7,122 | 9.6481 | -0.20% |
| 2024-10-23 | 0 | 9.990 | 9.900 | 10.00 | 9.800 | 10.00 | 19,500 | 194,270 | 9.9626 | 9.819 | 9.730 | 9.829 | 9.632 | 9.829 | 19,840 | 9.7917 | -0.30% |
| 2024-10-22 | 0 | 10.02 | 9.650 | 10.02 | 9.500 | 10.02 | 29,500 | 294,640 | 9.9878 | 9.848 | 9.485 | 9.848 | 9.337 | 9.848 | 30,015 | 9.8165 | 0.20% |
| 2024-10-21 | 0 | 10.00 | 9.010 | 10.00 | - | - | 0 | 0 | - | 9.829 | 8.855 | 9.829 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 10.00 | 9.000 | 10.00 | 10.00 | 10.00 | 1,000 | 10,000 | 10.000 | 9.829 | 8.846 | 9.829 | 9.829 | 9.829 | 1,017 | 9.8285 | 0.00% |
| 2024-10-17 | 0 | 10.00 | 9.680 | 10.02 | 9.800 | 10.18 | 14,500 | 144,600 | 9.9724 | 9.829 | 9.514 | 9.848 | 9.632 | 10.01 | 14,753 | 9.8014 | 0.00% |
| 2024-10-16 | 0 | 10.00 | 9.800 | 10.02 | 9.800 | 10.00 | 3,500 | 34,400 | 9.8286 | 9.829 | 9.632 | 9.848 | 9.632 | 9.829 | 3,561 | 9.6600 | 0.00% |
| 2024-10-15 | 0 | 10.00 | 9.900 | 10.00 | - | - | 1,000 | 10,000 | 10.000 | 9.829 | 9.730 | 9.829 | - | - | 1,017 | 9.8285 | -0.40% |
| 2024-10-14 | 0 | 10.04 | 10.04 | 10.08 | 9.000 | 10.04 | 14,000 | 136,595 | 9.7568 | 9.868 | 9.868 | 9.907 | 8.846 | 9.868 | 14,244 | 9.5895 | 0.00% |
| 2024-10-10 | 0 | 10.04 | 9.000 | 10.04 | 9.990 | 10.04 | 17,000 | 170,065 | 10.004 | 9.868 | 8.846 | 9.868 | 9.819 | 9.868 | 17,297 | 9.8323 | -0.20% |
| 2024-10-09 | 0 | 10.06 | 9.110 | 10.06 | 10.00 | 10.10 | 1,500 | 15,050 | 10.033 | 9.887 | 8.954 | 9.887 | 9.829 | 9.927 | 1,526 | 9.8613 | -0.40% |
| 2024-10-08 | 0 | 10.10 | 10.10 | 10.20 | 9.980 | 10.20 | 51,000 | 512,950 | 10.058 | 9.927 | 9.927 | 10.03 | 9.809 | 10.03 | 51,890 | 9.8854 | 1.00% |
| 2024-10-07 | 0 | 10.00 | 9.000 | 10.00 | 9.880 | 10.12 | 55,000 | 548,650 | 9.9755 | 9.829 | 8.846 | 9.829 | 9.711 | 9.946 | 55,960 | 9.8044 | 0.00% |
| 2024-10-04 | 0 | 10.00 | 9.490 | 10.00 | 9.900 | 10.10 | 24,000 | 239,870 | 9.9946 | 9.829 | 9.327 | 9.829 | 9.730 | 9.927 | 24,419 | 9.8232 | 0.20% |
| 2024-10-03 | 0 | 9.980 | 9.510 | 10.00 | 9.700 | 10.00 | 20,500 | 202,880 | 9.8966 | 9.809 | 9.347 | 9.829 | 9.534 | 9.829 | 20,858 | 9.7269 | -1.19% |
| 2024-10-02 | 0 | 10.10 | 10.10 | 10.24 | 9.950 | 10.68 | 57,000 | 582,665 | 10.222 | 9.927 | 9.927 | 10.06 | 9.779 | 10.50 | 57,995 | 10.047 | -5.61% |
| 2024-09-30 | 0 | 10.70 | 10.60 | 10.70 | 10.10 | 10.78 | 90,000 | 941,030 | 10.456 | 10.52 | 10.42 | 10.52 | 9.927 | 10.60 | 91,570 | 10.277 | 1.90% |
| 2024-09-27 | 0 | 10.50 | 10.50 | 10.54 | 9.580 | 10.56 | 121,500 | 1,224,105 | 10.075 | 10.32 | 10.32 | 10.36 | 9.416 | 10.38 | 123,620 | 9.9022 | 0.38% |
| 2024-09-26 | 0 | 10.46 | 10.46 | 10.48 | 9.600 | 10.64 | 79,500 | 823,785 | 10.362 | 10.28 | 10.28 | 10.30 | 9.435 | 10.46 | 80,887 | 10.184 | 0.97% |
| 2024-09-25 | 0 | 10.36 | 9.810 | 10.36 | 9.380 | 10.36 | 84,000 | 822,960 | 9.7971 | 10.18 | 9.642 | 10.18 | 9.219 | 10.18 | 85,466 | 9.6291 | 0.78% |
| 2024-09-24 | 0 | 10.28 | 9.470 | 10.40 | 8.130 | 10.58 | 227,000 | 2,170,920 | 9.5635 | 10.10 | 9.308 | 10.22 | 7.991 | 10.40 | 230,961 | 9.3995 | 26.13% |
| 2024-09-23 | 0 | 8.150 | 7.900 | 9.080 | 7.600 | 8.300 | 89,500 | 715,105 | 7.9900 | 8.010 | 7.765 | 8.924 | 7.470 | 8.158 | 91,062 | 7.8530 | 2.52% |
| 2024-09-20 | 0 | 7.950 | 7.900 | 7.950 | 6.680 | 8.000 | 77,000 | 600,360 | 7.7969 | 7.814 | 7.765 | 7.814 | 6.565 | 7.863 | 78,344 | 7.6632 | 15.55% |
| 2024-09-19 | 0 | 6.880 | 6.720 | 6.910 | 6.660 | 6.920 | 25,000 | 170,400 | 6.8160 | 6.762 | 6.605 | 6.792 | 6.546 | 6.801 | 25,436 | 6.6991 | -1.43% |
| 2024-09-17 | 0 | 6.980 | 6.900 | 7.030 | 6.950 | 7.050 | 38,500 | 269,670 | 7.0044 | 6.860 | 6.782 | 6.909 | 6.831 | 6.929 | 39,172 | 6.8843 | 0.43% |
| 2024-09-16 | 0 | 6.950 | 6.950 | 6.980 | 6.680 | 7.060 | 29,500 | 203,800 | 6.9085 | 6.831 | 6.831 | 6.860 | 6.565 | 6.939 | 30,015 | 6.7900 | 4.35% |
| 2024-09-13 | 0 | 6.660 | 6.540 | 6.800 | 6.200 | 6.930 | 38,500 | 257,085 | 6.6775 | 6.546 | 6.428 | 6.683 | 6.094 | 6.811 | 39,172 | 6.5630 | 7.07% |
| 2024-09-12 | 0 | 6.220 | 6.060 | 6.250 | 6.000 | 6.820 | 116,500 | 735,815 | 6.3160 | 6.113 | 5.956 | 6.143 | 5.897 | 6.703 | 118,533 | 6.2077 | -8.80% |
| 2024-09-11 | 0 | 6.820 | 6.820 | 7.120 | 6.800 | 10.00 | 261,500 | 2,023,900 | 7.7396 | 6.703 | 6.703 | 6.998 | 6.683 | 9.829 | 266,063 | 7.6069 | -31.11% |
| 2024-09-10 | 0 | 9.900 | 9.900 | 10.00 | 9.310 | 10.74 | 263,500 | 2,660,765 | 10.098 | 9.730 | 9.730 | 9.829 | 9.150 | 10.56 | 268,098 | 9.9246 | 4.21% |
| 2024-09-09 | 0 | 9.500 | 9.300 | 9.500 | 9.500 | 12.88 | 1,455,500 | 16,476,050 | 11.320 | 9.337 | 9.141 | 9.337 | 9.337 | 12.66 | 1,480,896 | 11.126 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy