Carote Ltd: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02549 | 2024-10-02 |
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 | 4.570 | 4.570 | 4.600 | 4.570 | 4.600 | 102,500 | 471,065 | 4.5958 | 4.570 | 4.570 | 4.600 | 4.570 | 4.600 | 102,500 | 4.5958 | -0.22% |
| 2025-12-23 | 0 | 4.580 | 4.580 | 4.640 | 4.570 | 4.630 | 147,500 | 680,165 | 4.6113 | 4.580 | 4.580 | 4.640 | 4.570 | 4.630 | 147,500 | 4.6113 | 0.22% |
| 2025-12-22 | 0 | 4.570 | 4.500 | 4.570 | 4.570 | 4.750 | 313,000 | 1,445,615 | 4.6186 | 4.570 | 4.500 | 4.570 | 4.570 | 4.750 | 313,000 | 4.6186 | -1.51% |
| 2025-12-19 | 0 | 4.640 | 4.580 | 4.640 | 4.570 | 4.690 | 123,500 | 570,990 | 4.6234 | 4.640 | 4.580 | 4.640 | 4.570 | 4.690 | 123,500 | 4.6234 | 0.87% |
| 2025-12-18 | 0 | 4.600 | 4.540 | 4.600 | 4.530 | 4.660 | 202,500 | 929,265 | 4.5890 | 4.600 | 4.540 | 4.600 | 4.530 | 4.660 | 202,500 | 4.5890 | -1.29% |
| 2025-12-17 | 0 | 4.660 | 4.660 | 4.700 | 4.600 | 4.730 | 617,000 | 2,869,940 | 4.6514 | 4.660 | 4.660 | 4.700 | 4.600 | 4.730 | 617,000 | 4.6514 | 1.30% |
| 2025-12-16 | 0 | 4.600 | 4.590 | 4.600 | 4.470 | 4.600 | 230,500 | 1,054,220 | 4.5736 | 4.600 | 4.590 | 4.600 | 4.470 | 4.600 | 230,500 | 4.5736 | 0.00% |
| 2025-12-15 | 0 | 4.600 | 4.580 | 4.600 | 4.520 | 4.600 | 188,500 | 860,145 | 4.5631 | 4.600 | 4.580 | 4.600 | 4.520 | 4.600 | 188,500 | 4.5631 | 0.00% |
| 2025-12-12 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.650 | 948,000 | 4,362,150 | 4.6014 | 4.600 | 4.600 | 4.650 | 4.500 | 4.650 | 948,000 | 4.6014 | 0.00% |
| 2025-12-11 | 0 | 4.600 | 4.590 | 4.600 | 4.500 | 4.700 | 767,000 | 3,518,475 | 4.5873 | 4.600 | 4.590 | 4.600 | 4.500 | 4.700 | 767,000 | 4.5873 | -3.56% |
| 2025-12-10 | 0 | 4.770 | 4.700 | 4.770 | 4.680 | 4.770 | 523,500 | 2,462,580 | 4.7041 | 4.770 | 4.700 | 4.770 | 4.680 | 4.770 | 523,500 | 4.7041 | 0.85% |
| 2025-12-09 | 0 | 4.730 | 4.650 | 4.730 | 4.660 | 4.800 | 555,000 | 2,618,340 | 4.7177 | 4.730 | 4.650 | 4.730 | 4.660 | 4.800 | 555,000 | 4.7177 | -1.05% |
| 2025-12-08 | 0 | 4.780 | 4.750 | 4.780 | 4.690 | 4.820 | 546,000 | 2,617,645 | 4.7942 | 4.780 | 4.750 | 4.780 | 4.690 | 4.820 | 546,000 | 4.7942 | -0.42% |
| 2025-12-05 | 0 | 4.800 | 4.750 | 4.800 | 4.730 | 4.960 | 476,000 | 2,274,905 | 4.7792 | 4.800 | 4.750 | 4.800 | 4.730 | 4.960 | 476,000 | 4.7792 | 1.05% |
| 2025-12-04 | 0 | 4.750 | 4.740 | 4.750 | 4.750 | 4.840 | 773,500 | 3,693,325 | 4.7748 | 4.750 | 4.740 | 4.750 | 4.750 | 4.840 | 773,500 | 4.7748 | -1.86% |
| 2025-12-03 | 0 | 4.840 | 4.840 | 4.900 | 4.630 | 4.840 | 1,700,500 | 8,001,805 | 4.7056 | 4.840 | 4.840 | 4.900 | 4.630 | 4.840 | 1,700,500 | 4.7056 | 0.83% |
| 2025-12-02 | 0 | 4.800 | 4.760 | 4.800 | 4.780 | 4.880 | 251,300 | 1,211,943 | 4.8227 | 4.800 | 4.760 | 4.800 | 4.780 | 4.880 | 251,300 | 4.8227 | 0.00% |
| 2025-12-01 | 0 | 4.800 | 4.770 | 4.800 | 4.760 | 4.930 | 977,500 | 4,735,920 | 4.8449 | 4.800 | 4.770 | 4.800 | 4.760 | 4.930 | 977,500 | 4.8449 | -3.03% |
| 2025-11-28 | 0 | 4.950 | 4.910 | 4.950 | 4.880 | 4.950 | 209,000 | 1,024,180 | 4.9004 | 4.950 | 4.910 | 4.950 | 4.880 | 4.950 | 209,000 | 4.9004 | 0.00% |
| 2025-11-27 | 0 | 4.950 | 4.860 | 4.950 | 4.800 | 4.950 | 904,500 | 4,388,035 | 4.8513 | 4.950 | 4.860 | 4.950 | 4.800 | 4.950 | 904,500 | 4.8513 | 1.43% |
| 2025-11-26 | 0 | 4.880 | 4.850 | 4.880 | 4.770 | 5.150 | 1,596,000 | 7,738,810 | 4.8489 | 4.880 | 4.850 | 4.880 | 4.770 | 5.150 | 1,596,000 | 4.8489 | -2.98% |
| 2025-11-25 | 0 | 5.030 | 5.030 | 5.070 | 4.740 | 5.100 | 2,583,500 | 12,922,630 | 5.0020 | 5.030 | 5.030 | 5.070 | 4.740 | 5.100 | 2,583,500 | 5.0020 | 5.67% |
| 2025-11-24 | 0 | 4.760 | 4.760 | 4.780 | 4.740 | 4.850 | 217,500 | 1,037,185 | 4.7687 | 4.760 | 4.760 | 4.780 | 4.740 | 4.850 | 217,500 | 4.7687 | 1.28% |
| 2025-11-21 | 0 | 4.700 | 4.700 | 4.760 | 4.530 | 4.730 | 884,000 | 4,124,185 | 4.6654 | 4.700 | 4.700 | 4.760 | 4.530 | 4.730 | 884,000 | 4.6654 | 1.51% |
| 2025-11-20 | 0 | 4.630 | 4.570 | 4.630 | 4.600 | 4.650 | 687,500 | 3,158,420 | 4.5941 | 4.630 | 4.570 | 4.630 | 4.600 | 4.650 | 687,500 | 4.5941 | 0.65% |
| 2025-11-19 | 0 | 4.600 | 4.600 | 4.640 | 4.460 | 4.670 | 801,000 | 3,653,850 | 4.5616 | 4.600 | 4.600 | 4.640 | 4.460 | 4.670 | 801,000 | 4.5616 | -0.43% |
| 2025-11-18 | 0 | 4.620 | 4.620 | 4.710 | 4.580 | 4.750 | 649,000 | 3,007,300 | 4.6337 | 4.620 | 4.620 | 4.710 | 4.580 | 4.750 | 649,000 | 4.6337 | -0.22% |
| 2025-11-17 | 0 | 4.630 | 4.630 | 4.670 | 4.520 | 4.660 | 525,500 | 2,422,215 | 4.6094 | 4.630 | 4.630 | 4.670 | 4.520 | 4.660 | 525,500 | 4.6094 | -0.86% |
| 2025-11-14 | 0 | 4.670 | 4.610 | 4.680 | 4.630 | 4.860 | 184,500 | 870,640 | 4.7189 | 4.670 | 4.610 | 4.680 | 4.630 | 4.860 | 184,500 | 4.7189 | -3.51% |
| 2025-11-13 | 0 | 4.840 | 4.810 | 5.010 | 4.750 | 5.010 | 484,000 | 2,335,435 | 4.8253 | 4.840 | 4.810 | 5.010 | 4.750 | 5.010 | 484,000 | 4.8253 | 0.00% |
| 2025-11-12 | 0 | 4.840 | 4.790 | 4.890 | 4.780 | 5.190 | 1,168,000 | 5,783,755 | 4.9518 | 4.840 | 4.790 | 4.890 | 4.780 | 5.190 | 1,168,000 | 4.9518 | -0.82% |
| 2025-11-11 | 0 | 4.880 | 4.880 | 5.000 | 4.410 | 5.040 | 2,618,500 | 12,506,525 | 4.7762 | 4.880 | 4.880 | 5.000 | 4.410 | 5.040 | 2,618,500 | 4.7762 | 10.66% |
| 2025-11-10 | 0 | 4.410 | 4.410 | 4.430 | 4.370 | 4.550 | 583,000 | 2,585,855 | 4.4354 | 4.410 | 4.410 | 4.430 | 4.370 | 4.550 | 583,000 | 4.4354 | 0.92% |
| 2025-11-07 | 0 | 4.370 | 4.370 | 4.390 | 4.350 | 4.570 | 1,508,500 | 6,759,195 | 4.4807 | 4.370 | 4.370 | 4.390 | 4.350 | 4.570 | 1,508,500 | 4.4807 | -2.46% |
| 2025-11-06 | 0 | 4.480 | 4.400 | 4.480 | 4.400 | 4.490 | 332,000 | 1,478,255 | 4.4526 | 4.480 | 4.400 | 4.480 | 4.400 | 4.490 | 332,000 | 4.4526 | 2.28% |
| 2025-11-05 | 0 | 4.380 | 4.380 | 4.400 | 4.360 | 4.550 | 595,000 | 2,639,260 | 4.4357 | 4.380 | 4.380 | 4.400 | 4.360 | 4.550 | 595,000 | 4.4357 | -3.95% |
| 2025-11-04 | 0 | 4.560 | 4.560 | 4.640 | 4.470 | 4.560 | 53,000 | 239,900 | 4.5264 | 4.560 | 4.560 | 4.640 | 4.470 | 4.560 | 53,000 | 4.5264 | 0.00% |
| 2025-11-03 | 0 | 4.560 | 4.560 | 4.640 | 4.550 | 4.630 | 107,500 | 495,300 | 4.6074 | 4.560 | 4.560 | 4.640 | 4.550 | 4.630 | 107,500 | 4.6074 | -0.44% |
| 2025-10-31 | 0 | 4.580 | 4.560 | 4.600 | 4.370 | 4.600 | 751,500 | 3,427,535 | 4.5609 | 4.580 | 4.560 | 4.600 | 4.370 | 4.600 | 751,500 | 4.5609 | 2.46% |
| 2025-10-30 | 0 | 4.470 | 4.470 | 4.640 | 4.420 | 4.520 | 109,000 | 490,555 | 4.5005 | 4.470 | 4.470 | 4.640 | 4.420 | 4.520 | 109,000 | 4.5005 | 0.00% |
| 2025-10-28 | 0 | 4.470 | 4.470 | 4.530 | 4.370 | 4.550 | 272,000 | 1,230,865 | 4.5252 | 4.470 | 4.470 | 4.530 | 4.370 | 4.550 | 272,000 | 4.5252 | -1.32% |
| 2025-10-27 | 0 | 4.530 | 4.530 | 4.550 | 4.530 | 4.630 | 65,000 | 295,830 | 4.5512 | 4.530 | 4.530 | 4.550 | 4.530 | 4.630 | 65,000 | 4.5512 | 0.44% |
| 2025-10-24 | 0 | 4.510 | 4.520 | 4.550 | 4.490 | 4.590 | 338,000 | 1,523,045 | 4.5061 | 4.510 | 4.520 | 4.550 | 4.490 | 4.590 | 338,000 | 4.5061 | 0.89% |
| 2025-10-23 | 0 | 4.470 | 4.470 | 4.550 | 4.320 | 4.550 | 835,500 | 3,723,195 | 4.4562 | 4.470 | 4.470 | 4.550 | 4.320 | 4.550 | 835,500 | 4.4562 | 0.22% |
| 2025-10-22 | 0 | 4.460 | 4.460 | 4.500 | 4.300 | 4.550 | 252,000 | 1,127,795 | 4.4754 | 4.460 | 4.460 | 4.500 | 4.300 | 4.550 | 252,000 | 4.4754 | 2.53% |
| 2025-10-21 | 0 | 4.350 | 4.350 | 4.430 | 4.260 | 4.450 | 1,616,000 | 7,020,750 | 4.3445 | 4.350 | 4.350 | 4.430 | 4.260 | 4.450 | 1,616,000 | 4.3445 | 4.82% |
| 2025-10-20 | 0 | 4.150 | 4.150 | 4.200 | 4.040 | 4.360 | 165,500 | 702,740 | 4.2462 | 4.150 | 4.150 | 4.200 | 4.040 | 4.360 | 165,500 | 4.2462 | 2.72% |
| 2025-10-17 | 0 | 4.040 | 4.040 | 4.100 | 4.040 | 4.180 | 79,000 | 323,130 | 4.0903 | 4.040 | 4.040 | 4.100 | 4.040 | 4.180 | 79,000 | 4.0903 | -2.42% |
| 2025-10-16 | 0 | 4.140 | 4.140 | 4.190 | 4.130 | 4.390 | 683,500 | 2,916,770 | 4.2674 | 4.140 | 4.140 | 4.190 | 4.130 | 4.390 | 683,500 | 4.2674 | -5.05% |
| 2025-10-15 | 0 | 4.360 | 4.360 | 4.470 | 4.330 | 4.450 | 356,000 | 1,559,435 | 4.3804 | 4.360 | 4.360 | 4.470 | 4.330 | 4.450 | 356,000 | 4.3804 | 0.69% |
| 2025-10-14 | 0 | 4.330 | 4.300 | 4.380 | 4.300 | 4.450 | 124,500 | 545,632 | 4.3826 | 4.330 | 4.300 | 4.380 | 4.300 | 4.450 | 124,500 | 4.3826 | 0.00% |
| 2025-10-13 | 0 | 4.330 | 4.310 | 4.340 | 4.300 | 4.420 | 467,000 | 2,027,565 | 4.3417 | 4.330 | 4.310 | 4.340 | 4.300 | 4.420 | 467,000 | 4.3417 | -3.99% |
| 2025-10-10 | 0 | 4.510 | 4.510 | 4.570 | 4.510 | 4.600 | 186,000 | 850,955 | 4.5750 | 4.510 | 4.510 | 4.570 | 4.510 | 4.600 | 186,000 | 4.5750 | -1.96% |
| 2025-10-09 | 0 | 4.600 | 4.510 | 4.600 | 4.490 | 4.740 | 282,500 | 1,292,975 | 4.5769 | 4.600 | 4.510 | 4.600 | 4.490 | 4.740 | 282,500 | 4.5769 | 0.00% |
| 2025-10-08 | 0 | 4.600 | 4.590 | 4.650 | 4.450 | 4.660 | 136,000 | 620,980 | 4.5660 | 4.600 | 4.590 | 4.650 | 4.450 | 4.660 | 136,000 | 4.5660 | 2.00% |
| 2025-10-06 | 0 | 4.510 | 4.480 | 4.510 | 4.480 | 4.610 | 138,000 | 623,215 | 4.5161 | 4.510 | 4.480 | 4.510 | 4.480 | 4.610 | 138,000 | 4.5161 | -2.17% |
| 2025-10-03 | 0 | 4.610 | 4.600 | 4.690 | 4.570 | 4.740 | 66,500 | 307,870 | 4.6296 | 4.610 | 4.600 | 4.690 | 4.570 | 4.740 | 66,500 | 4.6296 | -0.22% |
| 2025-10-02 | 0 | 4.620 | 4.620 | 4.650 | 4.580 | 4.670 | 87,000 | 401,390 | 4.6137 | 4.620 | 4.620 | 4.650 | 4.580 | 4.670 | 87,000 | 4.6137 | -1.28% |
| 2025-09-30 | 0 | 4.680 | 4.680 | 4.750 | 4.660 | 4.900 | 400,500 | 1,928,765 | 4.8159 | 4.680 | 4.680 | 4.750 | 4.660 | 4.900 | 400,500 | 4.8159 | 0.21% |
| 2025-09-29 | 0 | 4.670 | 4.630 | 4.670 | 4.490 | 4.670 | 341,000 | 1,559,075 | 4.5721 | 4.670 | 4.630 | 4.670 | 4.490 | 4.670 | 341,000 | 4.5721 | 2.86% |
| 2025-09-26 | 0 | 4.540 | 4.500 | 4.550 | 4.500 | 4.630 | 81,500 | 370,110 | 4.5412 | 4.540 | 4.500 | 4.550 | 4.500 | 4.630 | 81,500 | 4.5412 | 0.67% |
| 2025-09-25 | 0 | 4.510 | 4.510 | 4.550 | 4.510 | 4.620 | 120,351 | 549,472 | 4.5656 | 4.510 | 4.510 | 4.550 | 4.510 | 4.620 | 120,351 | 4.5656 | -1.53% |
| 2025-09-24 | 0 | 4.580 | 4.580 | 4.630 | 4.530 | 4.710 | 130,330 | 605,819 | 4.6483 | 4.580 | 4.580 | 4.630 | 4.530 | 4.710 | 130,330 | 4.6483 | -1.93% |
| 2025-09-23 | 0 | 4.670 | 4.670 | 4.710 | 4.600 | 4.700 | 66,857 | 312,221 | 4.6700 | 4.670 | 4.670 | 4.710 | 4.600 | 4.700 | 66,857 | 4.6700 | 0.43% |
| 2025-09-22 | 0 | 4.650 | 4.650 | 4.690 | 4.590 | 4.710 | 248,388 | 1,160,408 | 4.6718 | 4.650 | 4.650 | 4.690 | 4.590 | 4.710 | 248,388 | 4.6718 | 1.31% |
| 2025-09-19 | 0 | 4.590 | 4.590 | 4.670 | 4.570 | 4.680 | 184,405 | 850,657 | 4.6130 | 4.590 | 4.590 | 4.670 | 4.570 | 4.680 | 184,405 | 4.6130 | -0.22% |
| 2025-09-18 | 0 | 4.600 | 4.600 | 4.620 | 4.530 | 4.680 | 517,430 | 2,379,359 | 4.5984 | 4.600 | 4.600 | 4.620 | 4.530 | 4.680 | 517,430 | 4.5984 | -1.71% |
| 2025-09-17 | 0 | 4.680 | 4.680 | 4.690 | 4.650 | 4.720 | 144,373 | 676,449 | 4.6854 | 4.680 | 4.680 | 4.690 | 4.650 | 4.720 | 144,373 | 4.6854 | -0.64% |
| 2025-09-16 | 0 | 4.710 | 4.700 | 4.710 | 4.700 | 4.960 | 710,791 | 3,394,564 | 4.7758 | 4.710 | 4.700 | 4.710 | 4.700 | 4.960 | 710,791 | 4.7758 | -4.07% |
| 2025-09-15 | 0 | 4.910 | 4.880 | 4.910 | 4.870 | 5.000 | 220,118 | 1,087,558 | 4.9408 | 4.910 | 4.880 | 4.910 | 4.870 | 5.000 | 220,118 | 4.9408 | -2.00% |
| 2025-09-12 | 0 | 5.010 | 5.010 | 5.020 | 4.880 | 5.100 | 244,632 | 1,228,750 | 5.0229 | 5.010 | 5.010 | 5.020 | 4.880 | 5.100 | 244,632 | 5.0229 | -1.76% |
| 2025-09-11 | 0 | 5.100 | 5.100 | 5.140 | 4.930 | 5.170 | 466,473 | 2,338,058 | 5.0122 | 5.100 | 5.100 | 5.140 | 4.930 | 5.170 | 466,473 | 5.0122 | 1.39% |
| 2025-09-10 | 0 | 5.030 | 5.030 | 5.100 | 4.960 | 5.200 | 344,551 | 1,740,624 | 5.0519 | 5.030 | 5.030 | 5.100 | 4.960 | 5.200 | 344,551 | 5.0519 | -2.14% |
| 2025-09-09 | 0 | 5.140 | 5.110 | 5.140 | 4.950 | 5.160 | 1,808,521 | 9,130,752 | 5.0487 | 5.140 | 5.110 | 5.140 | 4.950 | 5.160 | 1,808,521 | 5.0487 | 3.01% |
| 2025-09-08 | 0 | 4.990 | 4.920 | 4.990 | 4.890 | 4.990 | 337,025 | 1,667,779 | 4.9485 | 4.990 | 4.920 | 4.990 | 4.890 | 4.990 | 337,025 | 4.9485 | 1.22% |
| 2025-09-05 | 0 | 4.930 | 4.930 | 4.980 | 4.820 | 5.100 | 902,325 | 4,493,732 | 4.9802 | 4.930 | 4.930 | 4.980 | 4.820 | 5.100 | 902,325 | 4.9802 | 0.20% |
| 2025-09-04 | 0 | 4.920 | 4.880 | 4.960 | 4.830 | 4.970 | 408,318 | 2,000,783 | 4.9001 | 4.920 | 4.880 | 4.960 | 4.830 | 4.970 | 408,318 | 4.9001 | 0.82% |
| 2025-09-03 | 0 | 4.880 | 4.870 | 4.920 | 4.820 | 4.910 | 198,178 | 966,975 | 4.8793 | 4.880 | 4.870 | 4.920 | 4.820 | 4.910 | 198,178 | 4.8793 | 1.24% |
| 2025-09-02 | 0 | 4.820 | 4.820 | 4.850 | 4.820 | 4.970 | 363,380 | 1,778,978 | 4.8956 | 4.820 | 4.820 | 4.850 | 4.820 | 4.970 | 363,380 | 4.8956 | -2.43% |
| 2025-09-01 | 0 | 4.940 | 4.940 | 4.980 | 4.740 | 5.020 | 744,387 | 3,666,332 | 4.9253 | 4.940 | 4.940 | 4.980 | 4.740 | 5.020 | 744,387 | 4.9253 | 3.56% |
| 2025-08-29 | 0 | 4.770 | 4.770 | 4.840 | 4.480 | 5.050 | 1,693,500 | 8,118,095 | 4.7937 | 4.770 | 4.770 | 4.840 | 4.480 | 5.050 | 1,693,500 | 4.7937 | -2.45% |
| 2025-08-28 | 0 | 4.890 | 4.890 | 4.960 | 4.790 | 4.890 | 306,500 | 1,474,625 | 4.8112 | 4.890 | 4.890 | 4.960 | 4.790 | 4.890 | 306,500 | 4.8112 | 0.62% |
| 2025-08-27 | 0 | 4.860 | 4.860 | 4.950 | 4.850 | 5.060 | 259,500 | 1,296,130 | 4.9947 | 4.860 | 4.860 | 4.950 | 4.850 | 5.060 | 259,500 | 4.9947 | 0.41% |
| 2025-08-26 | 0 | 4.840 | 4.800 | 4.900 | 4.780 | 5.150 | 1,041,500 | 5,209,240 | 5.0017 | 4.840 | 4.800 | 4.900 | 4.780 | 5.150 | 1,041,500 | 5.0017 | -2.42% |
| 2025-08-25 | 0 | 4.960 | 4.950 | 4.990 | 4.730 | 4.980 | 700,853 | 3,425,147 | 4.8871 | 4.960 | 4.950 | 4.990 | 4.730 | 4.980 | 700,853 | 4.8871 | 4.20% |
| 2025-08-22 | 0 | 4.760 | 4.750 | 4.800 | 4.660 | 4.910 | 412,500 | 1,973,850 | 4.7851 | 4.760 | 4.750 | 4.800 | 4.660 | 4.910 | 412,500 | 4.7851 | 1.28% |
| 2025-08-21 | 0 | 4.700 | 4.700 | 4.750 | 4.670 | 4.990 | 818,500 | 3,906,875 | 4.7732 | 4.700 | 4.700 | 4.750 | 4.670 | 4.990 | 818,500 | 4.7732 | -3.69% |
| 2025-08-20 | 0 | 4.880 | 4.880 | 4.930 | 4.800 | 4.940 | 127,000 | 616,880 | 4.8573 | 4.880 | 4.880 | 4.930 | 4.800 | 4.940 | 127,000 | 4.8573 | -0.81% |
| 2025-08-19 | 0 | 4.920 | 4.920 | 4.960 | 4.820 | 5.020 | 527,000 | 2,593,185 | 4.9207 | 4.920 | 4.920 | 4.960 | 4.820 | 5.020 | 527,000 | 4.9207 | -1.60% |
| 2025-08-18 | 0 | 5.000 | 5.000 | 5.050 | 4.640 | 5.060 | 1,151,000 | 5,656,685 | 4.9146 | 5.000 | 5.000 | 5.050 | 4.640 | 5.060 | 1,151,000 | 4.9146 | 8.70% |
| 2025-08-15 | 0 | 4.600 | 4.590 | 4.600 | 4.520 | 4.700 | 235,000 | 1,081,735 | 4.6031 | 4.600 | 4.590 | 4.600 | 4.520 | 4.700 | 235,000 | 4.6031 | 1.10% |
| 2025-08-14 | 0 | 4.550 | 4.600 | 4.680 | 4.520 | 4.770 | 595,500 | 2,745,285 | 4.6101 | 4.550 | 4.600 | 4.680 | 4.520 | 4.770 | 595,500 | 4.6101 | -2.57% |
| 2025-08-13 | 0 | 4.670 | 4.650 | 4.670 | 4.420 | 4.710 | 1,054,000 | 4,735,105 | 4.4925 | 4.670 | 4.650 | 4.670 | 4.420 | 4.710 | 1,054,000 | 4.4925 | 5.18% |
| 2025-08-12 | 0 | 4.440 | 4.440 | 4.470 | 4.400 | 4.580 | 1,115,000 | 4,964,640 | 4.4526 | 4.440 | 4.440 | 4.470 | 4.400 | 4.580 | 1,115,000 | 4.4526 | -3.06% |
| 2025-08-11 | 0 | 4.580 | 4.580 | 4.600 | 4.550 | 4.720 | 574,500 | 2,660,575 | 4.6311 | 4.580 | 4.580 | 4.600 | 4.550 | 4.720 | 574,500 | 4.6311 | -1.72% |
| 2025-08-08 | 0 | 4.660 | 4.650 | 4.700 | 4.630 | 4.710 | 52,500 | 245,520 | 4.6766 | 4.660 | 4.650 | 4.700 | 4.630 | 4.710 | 52,500 | 4.6766 | -0.21% |
| 2025-08-07 | 0 | 4.670 | 4.660 | 4.670 | 4.580 | 4.680 | 110,500 | 511,230 | 4.6265 | 4.670 | 4.660 | 4.670 | 4.580 | 4.680 | 110,500 | 4.6265 | 1.52% |
| 2025-08-06 | 0 | 4.600 | 4.600 | 4.650 | 4.530 | 4.830 | 624,500 | 2,861,680 | 4.5824 | 4.600 | 4.600 | 4.650 | 4.530 | 4.830 | 624,500 | 4.5824 | -2.13% |
| 2025-08-05 | 0 | 4.700 | 4.700 | 4.820 | 4.690 | 4.900 | 578,000 | 2,732,692 | 4.7278 | 4.700 | 4.700 | 4.820 | 4.690 | 4.900 | 578,000 | 4.7278 | -2.29% |
| 2025-08-04 | 0 | 4.810 | 4.800 | 4.850 | 4.760 | 4.940 | 88,101 | 424,510 | 4.8184 | 4.810 | 4.800 | 4.850 | 4.760 | 4.940 | 88,101 | 4.8184 | 1.26% |
| 2025-08-01 | 0 | 4.750 | 4.750 | 4.800 | 4.720 | 4.940 | 488,507 | 2,342,813 | 4.7959 | 4.750 | 4.750 | 4.800 | 4.720 | 4.940 | 488,507 | 4.7959 | -2.66% |
| 2025-07-31 | 0 | 4.880 | 4.850 | 4.900 | 4.840 | 5.000 | 238,594 | 1,174,787 | 4.9238 | 4.880 | 4.850 | 4.900 | 4.840 | 5.000 | 238,594 | 4.9238 | -1.41% |
| 2025-07-30 | 0 | 4.950 | 4.950 | 4.980 | 4.880 | 5.070 | 439,000 | 2,200,970 | 5.0136 | 4.950 | 4.950 | 4.980 | 4.880 | 5.070 | 439,000 | 5.0136 | -0.80% |
| 2025-07-29 | 0 | 4.990 | 4.980 | 5.090 | 4.870 | 5.080 | 308,500 | 1,546,702 | 5.0136 | 4.990 | 4.980 | 5.090 | 4.870 | 5.080 | 308,500 | 5.0136 | -1.19% |
| 2025-07-28 | 0 | 5.050 | 5.050 | 5.180 | 5.050 | 5.250 | 617,000 | 3,152,627 | 5.1096 | 5.050 | 5.050 | 5.180 | 5.050 | 5.250 | 617,000 | 5.1096 | -1.75% |
| 2025-07-25 | 0 | 5.140 | 5.140 | 5.160 | 5.110 | 5.200 | 556,000 | 2,872,045 | 5.1655 | 5.140 | 5.140 | 5.160 | 5.110 | 5.200 | 556,000 | 5.1655 | -1.53% |
| 2025-07-24 | 0 | 5.220 | 5.180 | 5.220 | 5.090 | 5.220 | 329,500 | 1,709,005 | 5.1867 | 5.220 | 5.180 | 5.220 | 5.090 | 5.220 | 329,500 | 5.1867 | 1.56% |
| 2025-07-23 | 0 | 5.140 | 5.140 | 5.180 | 5.090 | 5.180 | 337,500 | 1,733,125 | 5.1352 | 5.140 | 5.140 | 5.180 | 5.090 | 5.180 | 337,500 | 5.1352 | -1.15% |
| 2025-07-22 | 0 | 5.200 | 5.150 | 5.200 | 4.910 | 5.250 | 1,120,000 | 5,718,890 | 5.1062 | 5.200 | 5.150 | 5.200 | 4.910 | 5.250 | 1,120,000 | 5.1062 | 7.44% |
| 2025-07-21 | 0 | 4.840 | 4.840 | 4.900 | 4.780 | 4.920 | 474,000 | 2,298,920 | 4.8500 | 4.840 | 4.840 | 4.900 | 4.780 | 4.920 | 474,000 | 4.8500 | 0.83% |
| 2025-07-18 | 0 | 4.800 | 4.750 | 4.800 | 4.680 | 4.850 | 1,082,500 | 5,132,905 | 4.7417 | 4.800 | 4.750 | 4.800 | 4.680 | 4.850 | 1,082,500 | 4.7417 | -0.41% |
| 2025-07-17 | 0 | 4.820 | 4.810 | 4.830 | 4.790 | 4.930 | 487,500 | 2,359,850 | 4.8407 | 4.820 | 4.810 | 4.830 | 4.790 | 4.930 | 487,500 | 4.8407 | -2.23% |
| 2025-07-16 | 0 | 4.930 | 4.930 | 4.960 | 4.900 | 5.060 | 430,500 | 2,133,725 | 4.9564 | 4.930 | 4.930 | 4.960 | 4.900 | 5.060 | 430,500 | 4.9564 | -0.40% |
| 2025-07-15 | 0 | 4.950 | 4.950 | 4.980 | 4.900 | 5.000 | 220,500 | 1,092,690 | 4.9555 | 4.950 | 4.950 | 4.980 | 4.900 | 5.000 | 220,500 | 4.9555 | -0.80% |
| 2025-07-14 | 0 | 4.990 | 4.990 | 5.010 | 4.800 | 5.170 | 490,500 | 2,440,495 | 4.9755 | 4.990 | 4.990 | 5.010 | 4.800 | 5.170 | 490,500 | 4.9755 | -2.92% |
| 2025-07-11 | 0 | 5.140 | 5.140 | 5.190 | 5.060 | 5.350 | 830,500 | 4,329,605 | 5.2133 | 5.140 | 5.140 | 5.190 | 5.060 | 5.350 | 830,500 | 5.2133 | -1.15% |
| 2025-07-10 | 0 | 5.200 | 5.200 | 5.250 | 5.130 | 5.220 | 148,000 | 768,055 | 5.1896 | 5.200 | 5.200 | 5.250 | 5.130 | 5.220 | 148,000 | 5.1896 | 0.00% |
| 2025-07-09 | 0 | 5.200 | 5.200 | 5.260 | 5.120 | 5.300 | 157,000 | 820,505 | 5.2261 | 5.200 | 5.200 | 5.260 | 5.120 | 5.300 | 157,000 | 5.2261 | 0.00% |
| 2025-07-08 | 0 | 5.200 | 5.200 | 5.250 | 5.190 | 5.330 | 69,000 | 361,325 | 5.2366 | 5.200 | 5.200 | 5.250 | 5.190 | 5.330 | 69,000 | 5.2366 | 0.39% |
| 2025-07-07 | 0 | 5.180 | 5.150 | 5.220 | 5.060 | 5.210 | 364,500 | 1,872,680 | 5.1377 | 5.180 | 5.150 | 5.220 | 5.060 | 5.210 | 364,500 | 5.1377 | 3.41% |
| 2025-07-04 | 0 | 5.150 | 5.150 | 5.340 | 5.120 | 5.300 | 362,500 | 1,884,695 | 5.1992 | 5.009 | 5.009 | 5.194 | 4.980 | 5.155 | 372,689 | 5.0570 | -4.81% |
| 2025-07-03 | 0 | 5.410 | 5.250 | 5.410 | 5.100 | 5.410 | 408,500 | 2,143,330 | 5.2468 | 5.262 | 5.106 | 5.262 | 4.961 | 5.262 | 419,982 | 5.1034 | 3.84% |
| 2025-07-02 | 0 | 5.210 | 5.190 | 5.270 | 5.100 | 5.270 | 359,500 | 1,879,810 | 5.2290 | 5.068 | 5.048 | 5.126 | 4.961 | 5.126 | 369,605 | 5.0860 | -0.76% |
| 2025-06-30 | 0 | 5.250 | 5.250 | 5.270 | 5.110 | 5.300 | 393,500 | 2,068,510 | 5.2567 | 5.106 | 5.106 | 5.126 | 4.970 | 5.155 | 404,561 | 5.1130 | 0.57% |
| 2025-06-27 | 0 | 5.220 | 5.200 | 5.220 | 5.130 | 5.300 | 1,028,500 | 5,351,020 | 5.2027 | 5.077 | 5.058 | 5.077 | 4.990 | 5.155 | 1,057,409 | 5.0605 | -1.14% |
| 2025-06-26 | 0 | 5.280 | 5.230 | 5.300 | 5.030 | 5.400 | 900,500 | 4,741,480 | 5.2654 | 5.136 | 5.087 | 5.155 | 4.892 | 5.252 | 925,812 | 5.1214 | -2.22% |
| 2025-06-25 | 0 | 5.400 | 5.370 | 5.400 | 5.290 | 5.490 | 405,000 | 2,176,770 | 5.3747 | 5.252 | 5.223 | 5.252 | 5.145 | 5.340 | 416,384 | 5.2278 | -1.64% |
| 2025-06-24 | 0 | 5.490 | 5.460 | 5.530 | 5.270 | 5.550 | 304,500 | 1,657,915 | 5.4447 | 5.340 | 5.311 | 5.379 | 5.126 | 5.398 | 313,059 | 5.2959 | 2.43% |
| 2025-06-23 | 0 | 5.360 | 5.360 | 5.450 | 5.310 | 5.650 | 1,058,500 | 5,721,175 | 5.4050 | 5.213 | 5.213 | 5.301 | 5.165 | 5.496 | 1,088,253 | 5.2572 | -5.47% |
| 2025-06-20 | 0 | 5.670 | 5.670 | 5.770 | 5.650 | 5.760 | 238,500 | 1,362,090 | 5.7111 | 5.515 | 5.515 | 5.612 | 5.496 | 5.603 | 245,204 | 5.5549 | -0.87% |
| 2025-06-19 | 0 | 5.720 | 5.720 | 5.810 | 5.650 | 6.000 | 455,000 | 2,642,215 | 5.8071 | 5.564 | 5.564 | 5.651 | 5.496 | 5.836 | 467,789 | 5.6483 | -1.89% |
| 2025-06-18 | 0 | 5.830 | 5.720 | 5.830 | 5.620 | 5.830 | 224,000 | 1,279,677 | 5.7128 | 5.671 | 5.564 | 5.671 | 5.466 | 5.671 | 230,296 | 5.5567 | 3.00% |
| 2025-06-17 | 0 | 5.660 | 5.660 | 5.680 | 5.640 | 5.860 | 494,000 | 2,820,580 | 5.7097 | 5.505 | 5.505 | 5.525 | 5.486 | 5.700 | 507,885 | 5.5536 | -4.71% |
| 2025-06-16 | 0 | 5.940 | 5.940 | 5.950 | 5.840 | 6.000 | 233,000 | 1,377,740 | 5.9130 | 5.778 | 5.778 | 5.787 | 5.680 | 5.836 | 239,549 | 5.7514 | -1.66% |
| 2025-06-13 | 0 | 6.040 | 6.040 | 6.060 | 5.930 | 6.250 | 1,716,500 | 10,360,035 | 6.0356 | 5.875 | 5.875 | 5.894 | 5.768 | 6.079 | 1,764,748 | 5.8705 | 2.90% |
| 2025-06-12 | 0 | 5.870 | 5.860 | 5.870 | 5.690 | 6.020 | 583,000 | 3,458,305 | 5.9319 | 5.710 | 5.700 | 5.710 | 5.534 | 5.855 | 599,387 | 5.7697 | 2.09% |
| 2025-06-11 | 0 | 5.750 | 5.700 | 5.760 | 5.660 | 5.900 | 413,500 | 2,388,435 | 5.7761 | 5.593 | 5.544 | 5.603 | 5.505 | 5.739 | 425,123 | 5.6182 | -1.03% |
| 2025-06-10 | 0 | 5.810 | 5.810 | 5.860 | 5.810 | 6.120 | 648,500 | 3,843,335 | 5.9265 | 5.651 | 5.651 | 5.700 | 5.651 | 5.953 | 666,728 | 5.7645 | -4.91% |
| 2025-06-09 | 0 | 6.110 | 6.110 | 6.120 | 5.880 | 6.260 | 1,888,500 | 11,567,205 | 6.1251 | 5.943 | 5.943 | 5.953 | 5.719 | 6.089 | 1,941,582 | 5.9576 | 4.27% |
| 2025-06-06 | 0 | 5.860 | 5.800 | 5.900 | 5.430 | 5.950 | 1,576,500 | 9,125,495 | 5.7885 | 5.700 | 5.641 | 5.739 | 5.282 | 5.787 | 1,620,813 | 5.6302 | 5.59% |
| 2025-06-05 | 0 | 5.550 | 5.550 | 5.570 | 5.380 | 5.700 | 832,500 | 4,574,405 | 5.4948 | 5.398 | 5.398 | 5.418 | 5.233 | 5.544 | 855,900 | 5.3446 | 1.65% |
| 2025-06-04 | 0 | 5.460 | 5.460 | 5.510 | 5.430 | 5.660 | 1,528,500 | 8,410,115 | 5.5022 | 5.311 | 5.311 | 5.359 | 5.282 | 5.505 | 1,571,464 | 5.3518 | -0.18% |
| 2025-06-03 | 0 | 5.470 | 5.450 | 5.490 | 5.200 | 5.610 | 817,000 | 4,462,110 | 5.4616 | 5.320 | 5.301 | 5.340 | 5.058 | 5.457 | 839,964 | 5.3123 | 6.01% |
| 2025-06-02 | 0 | 5.160 | 5.160 | 5.180 | 5.100 | 5.220 | 222,500 | 1,150,465 | 5.1706 | 5.019 | 5.019 | 5.038 | 4.961 | 5.077 | 228,754 | 5.0293 | -4.44% |
| 2025-05-30 | 0 | 5.400 | 5.400 | 5.480 | 5.380 | 5.570 | 978,000 | 5,311,035 | 5.4305 | 5.252 | 5.252 | 5.330 | 5.233 | 5.418 | 1,005,490 | 5.2820 | -3.05% |
| 2025-05-29 | 0 | 5.570 | 5.570 | 5.590 | 5.260 | 5.590 | 515,500 | 2,812,940 | 5.4567 | 5.418 | 5.418 | 5.437 | 5.116 | 5.437 | 529,990 | 5.3075 | 6.30% |
| 2025-05-28 | 0 | 5.240 | 5.240 | 5.290 | 5.200 | 5.400 | 328,500 | 1,743,135 | 5.3063 | 5.097 | 5.097 | 5.145 | 5.058 | 5.252 | 337,734 | 5.1613 | -2.96% |
| 2025-05-27 | 0 | 5.400 | 5.400 | 5.440 | 5.330 | 5.450 | 1,160,500 | 6,250,900 | 5.3864 | 5.252 | 5.252 | 5.291 | 5.184 | 5.301 | 1,193,120 | 5.2391 | -0.37% |
| 2025-05-26 | 0 | 5.420 | 5.420 | 5.460 | 5.120 | 5.490 | 1,237,500 | 6,502,365 | 5.2544 | 5.272 | 5.272 | 5.311 | 4.980 | 5.340 | 1,272,284 | 5.1108 | -1.28% |
| 2025-05-23 | 0 | 5.490 | 5.410 | 5.490 | 5.320 | 5.620 | 1,180,500 | 6,482,730 | 5.4915 | 5.340 | 5.262 | 5.340 | 5.175 | 5.466 | 1,213,682 | 5.3414 | 3.00% |
| 2025-05-22 | 0 | 5.330 | 5.240 | 5.360 | 5.200 | 5.500 | 1,065,000 | 5,665,355 | 5.3196 | 5.184 | 5.097 | 5.213 | 5.058 | 5.350 | 1,094,935 | 5.1741 | -2.91% |
| 2025-05-21 | 0 | 5.490 | 5.470 | 5.500 | 5.350 | 5.520 | 509,500 | 2,783,580 | 5.4634 | 5.340 | 5.320 | 5.350 | 5.204 | 5.369 | 523,821 | 5.3140 | -0.36% |
| 2025-05-20 | 0 | 5.510 | 5.430 | 5.510 | 5.420 | 5.600 | 400,000 | 2,197,201 | 5.4930 | 5.359 | 5.282 | 5.359 | 5.272 | 5.447 | 411,243 | 5.3428 | -1.61% |
| 2025-05-19 | 0 | 5.600 | 5.510 | 5.600 | 5.510 | 5.630 | 586,500 | 3,272,200 | 5.5792 | 5.447 | 5.359 | 5.447 | 5.359 | 5.476 | 602,986 | 5.4267 | -1.58% |
| 2025-05-16 | 0 | 5.690 | 5.670 | 5.700 | 5.560 | 5.750 | 1,538,000 | 8,696,625 | 5.6545 | 5.534 | 5.515 | 5.544 | 5.408 | 5.593 | 1,581,231 | 5.4999 | -0.35% |
| 2025-05-15 | 0 | 5.710 | 5.710 | 5.790 | 5.620 | 5.910 | 1,692,000 | 9,800,875 | 5.7925 | 5.554 | 5.554 | 5.632 | 5.466 | 5.748 | 1,739,559 | 5.6341 | -2.39% |
| 2025-05-14 | 0 | 5.850 | 5.850 | 5.860 | 5.460 | 5.970 | 2,301,000 | 13,123,595 | 5.7034 | 5.690 | 5.690 | 5.700 | 5.311 | 5.807 | 2,365,677 | 5.5475 | 7.14% |
| 2025-05-13 | 0 | 5.460 | 5.460 | 5.500 | 5.420 | 5.800 | 2,705,000 | 15,020,050 | 5.5527 | 5.311 | 5.311 | 5.350 | 5.272 | 5.641 | 2,781,033 | 5.4009 | -5.70% |
| 2025-05-12 | 0 | 5.790 | 5.790 | 5.800 | 5.380 | 5.800 | 2,204,000 | 12,360,610 | 5.6083 | 5.632 | 5.632 | 5.641 | 5.233 | 5.641 | 2,265,951 | 5.4549 | 5.46% |
| 2025-05-09 | 0 | 5.490 | 5.480 | 5.490 | 5.210 | 5.760 | 4,800,000 | 26,762,925 | 5.5756 | 5.340 | 5.330 | 5.340 | 5.068 | 5.603 | 4,934,920 | 5.4232 | 3.98% |
| 2025-05-08 | 0 | 5.280 | 5.210 | 5.280 | 5.050 | 5.310 | 1,226,000 | 6,390,180 | 5.2122 | 5.136 | 5.068 | 5.136 | 4.912 | 5.165 | 1,260,461 | 5.0697 | 3.13% |
| 2025-05-07 | 0 | 5.120 | 5.100 | 5.120 | 5.040 | 5.260 | 573,000 | 2,940,295 | 5.1314 | 4.980 | 4.961 | 4.980 | 4.902 | 5.116 | 589,106 | 4.9911 | -0.39% |
| 2025-05-06 | 0 | 5.140 | 5.110 | 5.140 | 4.840 | 5.200 | 1,564,500 | 7,866,700 | 5.0283 | 4.999 | 4.970 | 4.999 | 4.708 | 5.058 | 1,608,475 | 4.8908 | 3.63% |
| 2025-05-02 | 0 | 4.960 | 4.900 | 4.960 | 4.690 | 4.980 | 619,500 | 3,031,785 | 4.8939 | 4.824 | 4.766 | 4.824 | 4.562 | 4.844 | 636,913 | 4.7601 | 3.55% |
| 2025-04-30 | 0 | 4.790 | 4.740 | 4.790 | 4.430 | 4.840 | 322,000 | 1,542,125 | 4.7892 | 4.659 | 4.610 | 4.659 | 4.309 | 4.708 | 331,051 | 4.6583 | -0.42% |
| 2025-04-29 | 0 | 4.810 | 4.760 | 4.820 | 4.590 | 4.820 | 582,500 | 2,768,810 | 4.7533 | 4.678 | 4.630 | 4.688 | 4.465 | 4.688 | 598,873 | 4.6234 | 1.26% |
| 2025-04-28 | 0 | 4.750 | 4.740 | 4.750 | 4.310 | 4.800 | 924,000 | 4,238,235 | 4.5868 | 4.620 | 4.610 | 4.620 | 4.192 | 4.669 | 949,972 | 4.4614 | 6.26% |
| 2025-04-25 | 0 | 4.470 | 4.370 | 4.470 | 4.340 | 4.490 | 847,000 | 3,775,025 | 4.4569 | 4.348 | 4.251 | 4.348 | 4.221 | 4.367 | 870,808 | 4.3351 | 0.68% |
| 2025-04-24 | 0 | 4.440 | 4.370 | 4.440 | 4.210 | 4.450 | 884,000 | 3,826,455 | 4.3286 | 4.319 | 4.251 | 4.319 | 4.095 | 4.328 | 908,848 | 4.2102 | 5.71% |
| 2025-04-23 | 0 | 4.200 | 4.160 | 4.240 | 3.950 | 4.420 | 1,267,000 | 5,198,005 | 4.1026 | 4.085 | 4.046 | 4.124 | 3.842 | 4.299 | 1,302,613 | 3.9904 | 6.33% |
| 2025-04-22 | 0 | 3.950 | 3.890 | 3.950 | 3.810 | 3.990 | 807,500 | 3,144,180 | 3.8937 | 3.842 | 3.784 | 3.842 | 3.706 | 3.881 | 830,197 | 3.7873 | 0.00% |
| 2025-04-17 | 0 | 3.950 | 3.950 | 3.970 | 3.730 | 3.970 | 260,500 | 989,110 | 3.7970 | 3.842 | 3.842 | 3.861 | 3.628 | 3.861 | 267,822 | 3.6932 | 5.05% |
| 2025-04-16 | 0 | 3.760 | 3.760 | 3.780 | 3.660 | 3.890 | 510,500 | 1,925,495 | 3.7718 | 3.657 | 3.657 | 3.677 | 3.560 | 3.784 | 524,849 | 3.6687 | -4.08% |
| 2025-04-15 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 4.090 | 460,500 | 1,838,400 | 3.9922 | 3.813 | 3.813 | 3.823 | 3.793 | 3.978 | 473,444 | 3.8830 | -3.69% |
| 2025-04-14 | 0 | 4.070 | 4.030 | 4.090 | 3.990 | 4.200 | 946,000 | 3,897,120 | 4.1196 | 3.959 | 3.920 | 3.978 | 3.881 | 4.085 | 972,590 | 4.0069 | 4.63% |
| 2025-04-11 | 0 | 3.890 | 3.890 | 3.900 | 3.600 | 3.990 | 2,478,000 | 9,491,605 | 3.8303 | 3.784 | 3.784 | 3.793 | 3.502 | 3.881 | 2,547,652 | 3.7256 | 0.52% |
| 2025-04-10 | 0 | 3.870 | 3.870 | 3.920 | 3.700 | 4.000 | 5,137,500 | 19,808,520 | 3.8557 | 3.764 | 3.764 | 3.813 | 3.599 | 3.891 | 5,281,906 | 3.7503 | 7.80% |
| 2025-04-09 | 0 | 3.590 | 3.470 | 3.590 | 3.340 | 3.680 | 1,084,500 | 3,801,520 | 3.5053 | 3.492 | 3.375 | 3.492 | 3.249 | 3.579 | 1,114,983 | 3.4095 | -2.45% |
| 2025-04-08 | 0 | 3.680 | 3.670 | 3.800 | 3.500 | 3.970 | 1,603,500 | 5,956,925 | 3.7150 | 3.579 | 3.570 | 3.696 | 3.404 | 3.861 | 1,648,572 | 3.6134 | -0.27% |
| 2025-04-07 | 0 | 3.690 | 3.690 | 3.740 | 3.510 | 4.750 | 4,694,942 | 18,554,000 | 3.9519 | 3.589 | 3.589 | 3.638 | 3.414 | 4.620 | 4,826,909 | 3.8439 | -27.36% |
| 2025-04-03 | 0 | 5.080 | 5.080 | 5.180 | 5.000 | 5.240 | 1,554,000 | 7,921,850 | 5.0977 | 4.941 | 4.941 | 5.038 | 4.863 | 5.097 | 1,597,680 | 4.9583 | -2.50% |
| 2025-04-02 | 0 | 5.210 | 5.210 | 5.280 | 5.200 | 5.340 | 490,000 | 2,577,935 | 5.2611 | 5.068 | 5.068 | 5.136 | 5.058 | 5.194 | 503,773 | 5.1173 | 0.00% |
| 2025-04-01 | 0 | 5.210 | 5.200 | 5.210 | 5.050 | 5.500 | 2,358,500 | 12,178,350 | 5.1636 | 5.068 | 5.058 | 5.068 | 4.912 | 5.350 | 2,424,793 | 5.0224 | -0.38% |
| 2025-03-31 | 0 | 5.230 | 5.180 | 5.240 | 5.100 | 5.490 | 1,701,000 | 8,851,280 | 5.2036 | 5.087 | 5.038 | 5.097 | 4.961 | 5.340 | 1,748,812 | 5.0613 | -5.77% |
| 2025-03-28 | 0 | 5.550 | 5.490 | 5.550 | 5.340 | 5.670 | 805,000 | 4,464,350 | 5.5458 | 5.398 | 5.340 | 5.398 | 5.194 | 5.515 | 827,627 | 5.3942 | 0.91% |
| 2025-03-27 | 0 | 5.500 | 5.500 | 5.560 | 5.110 | 5.910 | 5,051,500 | 27,774,485 | 5.4983 | 5.350 | 5.350 | 5.408 | 4.970 | 5.748 | 5,193,489 | 5.3479 | -7.72% |
| 2025-03-26 | 0 | 5.960 | 5.940 | 6.000 | 5.630 | 6.030 | 1,244,500 | 7,361,225 | 5.9150 | 5.797 | 5.778 | 5.836 | 5.476 | 5.865 | 1,279,481 | 5.7533 | 4.75% |
| 2025-03-25 | 0 | 5.690 | 5.690 | 5.770 | 5.610 | 5.880 | 434,500 | 2,504,710 | 5.7646 | 5.534 | 5.534 | 5.612 | 5.457 | 5.719 | 446,713 | 5.6070 | -1.90% |
| 2025-03-24 | 0 | 5.800 | 5.800 | 5.840 | 5.570 | 5.860 | 808,700 | 4,633,578 | 5.7297 | 5.641 | 5.641 | 5.680 | 5.418 | 5.700 | 831,431 | 5.5730 | 4.32% |
| 2025-03-21 | 0 | 5.560 | 5.560 | 5.570 | 5.520 | 5.790 | 703,500 | 3,954,205 | 5.6208 | 5.408 | 5.408 | 5.418 | 5.369 | 5.632 | 723,274 | 5.4671 | -2.46% |
| 2025-03-20 | 0 | 5.700 | 5.700 | 5.760 | 5.700 | 6.270 | 1,046,500 | 6,218,505 | 5.9422 | 5.544 | 5.544 | 5.603 | 5.544 | 6.099 | 1,075,915 | 5.7797 | -7.17% |
| 2025-03-19 | 0 | 6.140 | 6.140 | 6.150 | 5.710 | 6.140 | 1,206,500 | 7,165,610 | 5.9392 | 5.972 | 5.972 | 5.982 | 5.554 | 5.972 | 1,240,413 | 5.7768 | 3.89% |
| 2025-03-18 | 0 | 5.910 | 5.910 | 5.920 | 5.350 | 5.960 | 3,110,500 | 17,888,585 | 5.7510 | 5.748 | 5.748 | 5.758 | 5.204 | 5.797 | 3,197,931 | 5.5938 | 11.51% |
| 2025-03-17 | 0 | 5.300 | 5.290 | 5.300 | 5.200 | 5.400 | 1,345,000 | 7,110,785 | 5.2868 | 5.155 | 5.145 | 5.155 | 5.058 | 5.252 | 1,382,806 | 5.1423 | 2.71% |
| 2025-03-14 | 0 | 5.160 | 5.110 | 5.200 | 5.150 | 5.440 | 1,019,000 | 5,357,655 | 5.2578 | 5.019 | 4.970 | 5.058 | 5.009 | 5.291 | 1,047,642 | 5.1140 | -0.96% |
| 2025-03-13 | 0 | 5.210 | 5.210 | 5.260 | 5.150 | 5.270 | 531,000 | 2,761,225 | 5.2000 | 5.068 | 5.068 | 5.116 | 5.009 | 5.126 | 545,925 | 5.0579 | 0.19% |
| 2025-03-12 | 0 | 5.200 | 5.190 | 5.200 | 5.180 | 5.550 | 1,097,500 | 5,798,375 | 5.2833 | 5.058 | 5.048 | 5.058 | 5.038 | 5.398 | 1,128,349 | 5.1388 | -1.33% |
| 2025-03-11 | 0 | 5.270 | 5.270 | 5.330 | 5.200 | 5.490 | 610,500 | 3,212,095 | 5.2614 | 5.126 | 5.126 | 5.184 | 5.058 | 5.340 | 627,660 | 5.1176 | -4.18% |
| 2025-03-10 | 0 | 5.500 | 5.500 | 5.530 | 5.200 | 5.500 | 793,500 | 4,248,775 | 5.3545 | 5.350 | 5.350 | 5.379 | 5.058 | 5.350 | 815,804 | 5.2081 | 2.61% |
| 2025-03-07 | 0 | 5.360 | 5.360 | 5.400 | 5.300 | 5.470 | 453,000 | 2,433,010 | 5.3709 | 5.213 | 5.213 | 5.252 | 5.155 | 5.320 | 465,733 | 5.2240 | 1.13% |
| 2025-03-06 | 0 | 5.300 | 5.300 | 5.330 | 5.200 | 5.530 | 1,250,500 | 6,690,745 | 5.3505 | 5.155 | 5.155 | 5.184 | 5.058 | 5.379 | 1,285,649 | 5.2042 | -1.30% |
| 2025-03-05 | 0 | 5.370 | 5.370 | 5.420 | 5.100 | 5.460 | 1,121,500 | 5,904,955 | 5.2652 | 5.223 | 5.223 | 5.272 | 4.961 | 5.311 | 1,153,023 | 5.1213 | 6.13% |
| 2025-03-04 | 0 | 5.060 | 5.060 | 5.110 | 5.010 | 5.150 | 677,500 | 3,433,090 | 5.0673 | 4.922 | 4.922 | 4.970 | 4.873 | 5.009 | 696,543 | 4.9288 | -2.32% |
| 2025-03-03 | 0 | 5.180 | 5.160 | 5.180 | 5.100 | 5.330 | 816,500 | 4,242,275 | 5.1957 | 5.038 | 5.019 | 5.038 | 4.961 | 5.184 | 839,450 | 5.0536 | -2.26% |
| 2025-02-28 | 0 | 5.300 | 5.290 | 5.300 | 5.190 | 5.470 | 785,500 | 4,137,615 | 5.2675 | 5.155 | 5.145 | 5.155 | 5.048 | 5.320 | 807,579 | 5.1235 | 0.00% |
| 2025-02-27 | 0 | 5.300 | 5.280 | 5.300 | 5.290 | 5.550 | 1,049,000 | 5,661,847 | 5.3974 | 5.155 | 5.136 | 5.155 | 5.145 | 5.398 | 1,078,486 | 5.2498 | -1.85% |
| 2025-02-26 | 0 | 5.400 | 5.370 | 5.400 | 5.200 | 5.700 | 3,010,500 | 16,265,750 | 5.4030 | 5.252 | 5.223 | 5.252 | 5.058 | 5.544 | 3,095,120 | 5.2553 | -4.42% |
| 2025-02-25 | 0 | 5.650 | 5.620 | 5.650 | 5.570 | 6.000 | 1,066,000 | 6,116,910 | 5.7382 | 5.496 | 5.466 | 5.496 | 5.418 | 5.836 | 1,095,963 | 5.5813 | -2.59% |
| 2025-02-24 | 0 | 5.800 | 5.800 | 5.860 | 5.800 | 6.030 | 741,500 | 4,372,555 | 5.8969 | 5.641 | 5.641 | 5.700 | 5.641 | 5.865 | 762,342 | 5.7357 | -3.33% |
| 2025-02-21 | 0 | 6.000 | 5.900 | 6.000 | 5.860 | 6.090 | 825,500 | 4,907,745 | 5.9452 | 5.836 | 5.739 | 5.836 | 5.700 | 5.924 | 848,703 | 5.7826 | -0.50% |
| 2025-02-20 | 0 | 6.030 | 6.030 | 6.050 | 6.000 | 6.190 | 453,500 | 2,747,430 | 6.0583 | 5.865 | 5.865 | 5.885 | 5.836 | 6.021 | 466,247 | 5.8926 | -1.95% |
| 2025-02-19 | 0 | 6.150 | 6.150 | 6.160 | 6.140 | 6.300 | 277,000 | 1,717,235 | 6.1994 | 5.982 | 5.982 | 5.992 | 5.972 | 6.128 | 284,786 | 6.0299 | -1.60% |
| 2025-02-18 | 0 | 6.250 | 6.250 | 6.300 | 6.120 | 6.520 | 1,081,500 | 6,885,005 | 6.3662 | 6.079 | 6.079 | 6.128 | 5.953 | 6.342 | 1,111,899 | 6.1921 | 0.32% |
| 2025-02-17 | 0 | 6.230 | 6.230 | 6.290 | 5.940 | 6.620 | 2,263,500 | 13,964,885 | 6.1696 | 6.060 | 6.060 | 6.118 | 5.778 | 6.439 | 2,327,123 | 6.0009 | -5.89% |
| 2025-02-14 | 0 | 6.620 | 6.600 | 6.670 | 6.490 | 6.690 | 750,000 | 4,972,785 | 6.6304 | 6.439 | 6.420 | 6.488 | 6.313 | 6.507 | 771,081 | 6.4491 | 1.85% |
| 2025-02-13 | 0 | 6.500 | 6.500 | 6.510 | 6.370 | 6.650 | 2,015,500 | 13,127,125 | 6.5131 | 6.322 | 6.322 | 6.332 | 6.196 | 6.468 | 2,072,152 | 6.3350 | 2.04% |
| 2025-02-12 | 0 | 6.370 | 6.320 | 6.370 | 6.170 | 6.390 | 611,500 | 3,861,325 | 6.3145 | 6.196 | 6.147 | 6.196 | 6.001 | 6.215 | 628,688 | 6.1419 | 1.92% |
| 2025-02-11 | 0 | 6.250 | 6.200 | 6.250 | 6.000 | 6.280 | 1,161,500 | 7,177,705 | 6.1797 | 6.079 | 6.030 | 6.079 | 5.836 | 6.108 | 1,194,148 | 6.0107 | 2.63% |
| 2025-02-10 | 0 | 6.090 | 6.080 | 6.100 | 6.080 | 6.280 | 399,500 | 2,457,660 | 6.1518 | 5.924 | 5.914 | 5.933 | 5.914 | 6.108 | 410,729 | 5.9836 | -1.30% |
| 2025-02-07 | 0 | 6.170 | 6.160 | 6.200 | 5.980 | 6.360 | 1,382,000 | 8,449,660 | 6.1141 | 6.001 | 5.992 | 6.030 | 5.817 | 6.186 | 1,420,846 | 5.9469 | -2.68% |
| 2025-02-06 | 0 | 6.340 | 6.290 | 6.340 | 6.160 | 6.450 | 2,354,500 | 14,941,700 | 6.3460 | 6.167 | 6.118 | 6.167 | 5.992 | 6.274 | 2,420,681 | 6.1725 | 1.44% |
| 2025-02-05 | 0 | 6.250 | 6.220 | 6.250 | 6.010 | 6.380 | 1,195,000 | 7,412,025 | 6.2025 | 6.079 | 6.050 | 6.079 | 5.846 | 6.206 | 1,228,589 | 6.0330 | 1.79% |
| 2025-02-04 | 0 | 6.140 | 6.100 | 6.140 | 6.000 | 6.380 | 1,466,500 | 9,011,760 | 6.1451 | 5.972 | 5.933 | 5.972 | 5.836 | 6.206 | 1,507,721 | 5.9771 | 2.33% |
| 2025-02-03 | 0 | 6.000 | 5.970 | 6.000 | 5.580 | 6.150 | 911,000 | 5,367,555 | 5.8919 | 5.836 | 5.807 | 5.836 | 5.427 | 5.982 | 936,607 | 5.7309 | -3.54% |
| 2025-01-28 | 0 | 6.220 | 6.200 | 6.240 | 6.020 | 6.290 | 495,000 | 3,065,835 | 6.1936 | 6.050 | 6.030 | 6.069 | 5.855 | 6.118 | 508,914 | 6.0243 | 3.15% |
| 2025-01-27 | 0 | 6.030 | 6.030 | 6.060 | 5.900 | 6.180 | 975,000 | 5,897,000 | 6.0482 | 5.865 | 5.865 | 5.894 | 5.739 | 6.011 | 1,002,406 | 5.8828 | 2.20% |
| 2025-01-24 | 0 | 5.900 | 5.890 | 5.900 | 5.800 | 5.950 | 660,000 | 3,879,965 | 5.8787 | 5.739 | 5.729 | 5.739 | 5.641 | 5.787 | 678,551 | 5.7180 | 1.03% |
| 2025-01-23 | 0 | 5.840 | 5.820 | 5.840 | 5.740 | 6.050 | 2,357,000 | 13,880,040 | 5.8889 | 5.680 | 5.661 | 5.680 | 5.583 | 5.885 | 2,423,251 | 5.7279 | 2.46% |
| 2025-01-22 | 0 | 5.700 | 5.670 | 5.700 | 5.490 | 5.790 | 1,869,000 | 10,532,740 | 5.6355 | 5.544 | 5.515 | 5.544 | 5.340 | 5.632 | 1,921,534 | 5.4814 | -0.70% |
| 2025-01-21 | 0 | 5.740 | 5.710 | 5.740 | 5.400 | 6.000 | 2,694,500 | 15,547,225 | 5.7700 | 5.583 | 5.554 | 5.583 | 5.252 | 5.836 | 2,770,238 | 5.6122 | 3.61% |
| 2025-01-20 | 0 | 5.540 | 5.520 | 5.540 | 5.130 | 5.750 | 3,452,500 | 19,187,205 | 5.5575 | 5.389 | 5.369 | 5.389 | 4.990 | 5.593 | 3,549,544 | 5.4055 | 8.84% |
| 2025-01-17 | 0 | 5.090 | 5.090 | 5.110 | 5.020 | 5.110 | 125,500 | 637,060 | 5.0762 | 4.951 | 4.951 | 4.970 | 4.883 | 4.970 | 129,028 | 4.9374 | 0.39% |
| 2025-01-16 | 0 | 5.070 | 5.020 | 5.070 | 4.990 | 5.170 | 861,500 | 4,370,530 | 5.0732 | 4.931 | 4.883 | 4.931 | 4.854 | 5.029 | 885,715 | 4.9345 | 1.81% |
| 2025-01-15 | 0 | 4.980 | 4.970 | 4.990 | 4.910 | 5.010 | 66,000 | 329,065 | 4.9858 | 4.844 | 4.834 | 4.854 | 4.776 | 4.873 | 67,855 | 4.8495 | -0.40% |
| 2025-01-14 | 0 | 5.000 | 4.990 | 5.040 | 4.820 | 5.120 | 293,000 | 1,471,555 | 5.0224 | 4.863 | 4.854 | 4.902 | 4.688 | 4.980 | 301,236 | 4.8851 | 2.67% |
| 2025-01-13 | 0 | 4.870 | 4.870 | 4.910 | 4.860 | 5.000 | 429,500 | 2,107,545 | 4.9070 | 4.737 | 4.737 | 4.776 | 4.727 | 4.863 | 441,573 | 4.7728 | -1.42% |
| 2025-01-10 | 0 | 4.940 | 4.910 | 4.940 | 4.900 | 5.280 | 726,000 | 3,634,885 | 5.0067 | 4.805 | 4.776 | 4.805 | 4.766 | 5.136 | 746,407 | 4.8698 | -2.37% |
| 2025-01-09 | 0 | 5.060 | 5.060 | 5.140 | 5.050 | 5.300 | 214,000 | 1,105,490 | 5.1658 | 4.922 | 4.922 | 4.999 | 4.912 | 5.155 | 220,015 | 5.0246 | -1.75% |
| 2025-01-08 | 0 | 5.150 | 5.150 | 5.190 | 5.130 | 5.350 | 232,000 | 1,211,345 | 5.2213 | 5.009 | 5.009 | 5.048 | 4.990 | 5.204 | 238,521 | 5.0786 | -3.74% |
| 2025-01-07 | 0 | 5.350 | 5.350 | 5.360 | 4.910 | 5.380 | 2,163,500 | 11,417,220 | 5.2772 | 5.204 | 5.204 | 5.213 | 4.776 | 5.233 | 2,224,312 | 5.1329 | 8.96% |
| 2025-01-06 | 0 | 4.910 | 4.880 | 4.910 | 4.820 | 5.070 | 430,500 | 2,122,435 | 4.9302 | 4.776 | 4.747 | 4.776 | 4.688 | 4.931 | 442,601 | 4.7954 | -1.21% |
| 2025-01-03 | 0 | 4.970 | 4.970 | 5.000 | 4.910 | 5.150 | 187,000 | 937,470 | 5.0132 | 4.834 | 4.834 | 4.863 | 4.776 | 5.009 | 192,256 | 4.8761 | -1.19% |
| 2025-01-02 | 0 | 5.030 | 5.020 | 5.080 | 4.870 | 5.100 | 456,000 | 2,272,030 | 4.9825 | 4.892 | 4.883 | 4.941 | 4.737 | 4.961 | 468,817 | 4.8463 | 0.60% |
| 2024-12-31 | 0 | 5.000 | 4.990 | 5.010 | 4.990 | 5.080 | 297,000 | 1,485,040 | 5.0001 | 4.863 | 4.854 | 4.873 | 4.854 | 4.941 | 305,348 | 4.8634 | -0.60% |
| 2024-12-30 | 0 | 5.030 | 5.010 | 5.050 | 4.900 | 5.180 | 861,500 | 4,343,315 | 5.0416 | 4.892 | 4.873 | 4.912 | 4.766 | 5.038 | 885,715 | 4.9037 | 0.60% |
| 2024-12-27 | 0 | 5.000 | 5.000 | 5.010 | 4.950 | 5.160 | 608,000 | 3,063,130 | 5.0380 | 4.863 | 4.863 | 4.873 | 4.815 | 5.019 | 625,090 | 4.9003 | -2.91% |
| 2024-12-24 | 0 | 5.150 | 5.150 | 5.180 | 5.150 | 5.370 | 656,500 | 3,440,040 | 5.2400 | 5.009 | 5.009 | 5.038 | 5.009 | 5.223 | 674,953 | 5.0967 | -4.45% |
| 2024-12-23 | 0 | 5.390 | 5.380 | 5.390 | 5.010 | 5.450 | 790,500 | 4,202,875 | 5.3167 | 5.243 | 5.233 | 5.243 | 4.873 | 5.301 | 812,720 | 5.1714 | 4.46% |
| 2024-12-20 | 0 | 5.160 | 5.160 | 5.220 | 5.150 | 5.480 | 508,500 | 2,685,005 | 5.2802 | 5.019 | 5.019 | 5.077 | 5.009 | 5.330 | 522,793 | 5.1359 | 0.00% |
| 2024-12-19 | 0 | 5.160 | 5.160 | 5.210 | 4.840 | 5.440 | 1,477,558 | 7,712,796 | 5.2200 | 5.019 | 5.019 | 5.068 | 4.708 | 5.291 | 1,519,090 | 5.0772 | 3.20% |
| 2024-12-18 | 0 | 5.000 | 4.970 | 5.000 | 4.940 | 5.330 | 742,000 | 3,771,920 | 5.0835 | 4.863 | 4.834 | 4.863 | 4.805 | 5.184 | 762,856 | 4.9445 | 3.31% |
| 2024-12-17 | 0 | 4.840 | 4.810 | 4.840 | 4.760 | 4.980 | 404,500 | 1,966,810 | 4.8623 | 4.708 | 4.678 | 4.708 | 4.630 | 4.844 | 415,870 | 4.7294 | -0.82% |
| 2024-12-16 | 0 | 4.880 | 4.840 | 4.880 | 4.810 | 5.290 | 876,500 | 4,351,165 | 4.9642 | 4.747 | 4.708 | 4.747 | 4.678 | 5.145 | 901,137 | 4.8285 | -3.37% |
| 2024-12-13 | 0 | 5.050 | 5.050 | 5.060 | 5.000 | 5.420 | 1,219,500 | 6,413,990 | 5.2595 | 4.912 | 4.912 | 4.922 | 4.863 | 5.272 | 1,253,778 | 5.1157 | -7.17% |
| 2024-12-12 | 0 | 5.440 | 5.360 | 5.440 | 5.330 | 5.490 | 259,000 | 1,400,525 | 5.4074 | 5.291 | 5.213 | 5.291 | 5.184 | 5.340 | 266,280 | 5.2596 | 0.37% |
| 2024-12-11 | 0 | 5.420 | 5.420 | 5.460 | 5.330 | 5.600 | 232,000 | 1,275,165 | 5.4964 | 5.272 | 5.272 | 5.311 | 5.184 | 5.447 | 238,521 | 5.3461 | 1.12% |
| 2024-12-10 | 0 | 5.360 | 5.350 | 5.380 | 5.300 | 5.730 | 531,500 | 2,896,835 | 5.4503 | 5.213 | 5.204 | 5.233 | 5.155 | 5.573 | 546,440 | 5.3013 | -3.77% |
| 2024-12-09 | 0 | 5.570 | 5.570 | 5.580 | 5.220 | 5.700 | 1,207,500 | 6,529,730 | 5.4076 | 5.418 | 5.418 | 5.427 | 5.077 | 5.544 | 1,241,441 | 5.2598 | 3.15% |
| 2024-12-06 | 0 | 5.400 | 5.420 | 5.430 | 5.360 | 5.580 | 849,000 | 4,600,575 | 5.4188 | 5.252 | 5.272 | 5.282 | 5.213 | 5.427 | 872,864 | 5.2707 | -0.74% |
| 2024-12-05 | 0 | 5.440 | 5.420 | 5.450 | 5.430 | 5.610 | 105,500 | 579,755 | 5.4953 | 5.291 | 5.272 | 5.301 | 5.282 | 5.457 | 108,465 | 5.3451 | -3.03% |
| 2024-12-04 | 0 | 5.610 | 5.610 | 5.680 | 5.300 | 5.800 | 952,000 | 5,322,290 | 5.5906 | 5.457 | 5.457 | 5.525 | 5.155 | 5.641 | 978,759 | 5.4378 | 5.85% |
| 2024-12-03 | 0 | 5.300 | 5.260 | 5.300 | 5.160 | 5.320 | 214,000 | 1,121,320 | 5.2398 | 5.155 | 5.116 | 5.155 | 5.019 | 5.175 | 220,015 | 5.0966 | 0.00% |
| 2024-12-02 | 0 | 5.300 | 5.300 | 5.370 | 5.300 | 5.500 | 555,000 | 2,961,830 | 5.3366 | 5.155 | 5.155 | 5.223 | 5.155 | 5.350 | 570,600 | 5.1907 | -1.12% |
| 2024-11-29 | 0 | 5.360 | 5.360 | 5.430 | 5.150 | 5.600 | 949,000 | 5,157,910 | 5.4351 | 5.213 | 5.213 | 5.282 | 5.009 | 5.447 | 975,675 | 5.2865 | 1.13% |
| 2024-11-28 | 0 | 5.300 | 5.300 | 5.320 | 5.250 | 5.500 | 1,324,500 | 7,085,850 | 5.3498 | 5.155 | 5.155 | 5.175 | 5.106 | 5.350 | 1,361,729 | 5.2036 | -2.93% |
| 2024-11-27 | 0 | 5.460 | 5.440 | 5.460 | 5.400 | 5.600 | 182,500 | 992,260 | 5.4370 | 5.311 | 5.291 | 5.311 | 5.252 | 5.447 | 187,630 | 5.2884 | -2.50% |
| 2024-11-26 | 0 | 5.600 | 5.530 | 5.610 | 5.400 | 5.670 | 750,500 | 4,154,245 | 5.5353 | 5.447 | 5.379 | 5.457 | 5.252 | 5.515 | 771,595 | 5.3840 | 3.32% |
| 2024-11-25 | 0 | 5.420 | 5.420 | 5.490 | 5.230 | 5.540 | 850,000 | 4,551,935 | 5.3552 | 5.272 | 5.272 | 5.340 | 5.087 | 5.389 | 873,892 | 5.2088 | -0.37% |
| 2024-11-22 | 0 | 5.440 | 5.440 | 5.480 | 5.400 | 5.900 | 1,879,000 | 10,543,560 | 5.6113 | 5.291 | 5.291 | 5.330 | 5.252 | 5.739 | 1,931,815 | 5.4579 | -7.80% |
| 2024-11-21 | 0 | 5.900 | 5.900 | 5.910 | 5.840 | 6.010 | 318,620 | 1,884,900 | 5.9158 | 5.739 | 5.739 | 5.748 | 5.680 | 5.846 | 327,576 | 5.7541 | -1.83% |
| 2024-11-20 | 0 | 6.010 | 6.010 | 6.020 | 5.640 | 6.230 | 2,468,000 | 14,877,160 | 6.0280 | 5.846 | 5.846 | 5.855 | 5.486 | 6.060 | 2,537,371 | 5.8632 | 3.80% |
| 2024-11-19 | 0 | 5.790 | 5.750 | 5.790 | 5.620 | 5.840 | 1,276,500 | 7,293,980 | 5.7140 | 5.632 | 5.593 | 5.632 | 5.466 | 5.680 | 1,312,380 | 5.5578 | -0.86% |
| 2024-11-18 | 0 | 5.840 | 5.820 | 5.870 | 5.810 | 6.200 | 514,500 | 3,052,190 | 5.9323 | 5.680 | 5.661 | 5.710 | 5.651 | 6.030 | 528,962 | 5.7702 | -1.85% |
| 2024-11-15 | 0 | 5.950 | 5.940 | 6.000 | 5.650 | 6.290 | 1,516,500 | 9,143,845 | 6.0296 | 5.787 | 5.778 | 5.836 | 5.496 | 6.118 | 1,559,126 | 5.8647 | 1.71% |
| 2024-11-14 | 0 | 5.850 | 5.850 | 5.860 | 5.790 | 6.470 | 2,043,000 | 12,216,445 | 5.9797 | 5.690 | 5.690 | 5.700 | 5.632 | 6.293 | 2,100,425 | 5.8162 | -7.73% |
| 2024-11-13 | 0 | 6.340 | 6.300 | 6.390 | 6.070 | 6.500 | 1,685,000 | 10,651,855 | 6.3216 | 6.167 | 6.128 | 6.215 | 5.904 | 6.322 | 1,732,362 | 6.1487 | -1.09% |
| 2024-11-12 | 0 | 6.410 | 6.400 | 6.420 | 5.890 | 6.500 | 6,393,630 | 39,844,877 | 6.2320 | 6.235 | 6.225 | 6.244 | 5.729 | 6.322 | 6,573,344 | 6.0616 | 7.91% |
| 2024-11-11 | 0 | 5.940 | 5.910 | 5.940 | 5.340 | 5.950 | 3,375,500 | 19,253,275 | 5.7038 | 5.778 | 5.748 | 5.778 | 5.194 | 5.787 | 3,470,380 | 5.5479 | 8.99% |
| 2024-11-08 | 0 | 5.450 | 5.440 | 5.450 | 4.600 | 5.600 | 4,485,000 | 23,137,440 | 5.1588 | 5.301 | 5.291 | 5.301 | 4.474 | 5.447 | 4,611,066 | 5.0178 | 18.48% |
| 2024-11-07 | 0 | 4.600 | 4.530 | 4.600 | 4.220 | 4.710 | 2,141,500 | 9,449,335 | 4.4125 | 4.474 | 4.406 | 4.474 | 4.105 | 4.581 | 2,201,694 | 4.2918 | 2.45% |
| 2024-11-06 | 0 | 4.490 | 4.480 | 4.490 | 4.400 | 4.740 | 1,670,000 | 7,554,820 | 4.5238 | 4.367 | 4.358 | 4.367 | 4.280 | 4.610 | 1,716,941 | 4.4002 | -6.26% |
| 2024-11-05 | 0 | 4.790 | 4.760 | 4.790 | 4.630 | 5.050 | 3,019,500 | 14,406,245 | 4.7711 | 4.659 | 4.630 | 4.659 | 4.503 | 4.912 | 3,104,373 | 4.6406 | -2.64% |
| 2024-11-04 | 0 | 4.920 | 4.910 | 4.920 | 4.920 | 5.140 | 1,073,500 | 5,366,995 | 4.9995 | 4.785 | 4.776 | 4.785 | 4.785 | 4.999 | 1,103,674 | 4.8628 | -4.28% |
| 2024-11-01 | 0 | 5.140 | 5.140 | 5.180 | 5.120 | 5.450 | 1,095,500 | 5,757,265 | 5.2554 | 4.999 | 4.999 | 5.038 | 4.980 | 5.301 | 1,126,293 | 5.1117 | -0.96% |
| 2024-10-31 | 0 | 5.190 | 5.190 | 5.230 | 5.080 | 5.540 | 2,490,000 | 13,241,095 | 5.3177 | 5.048 | 5.048 | 5.087 | 4.941 | 5.389 | 2,559,990 | 5.1723 | 2.17% |
| 2024-10-30 | 0 | 5.080 | 5.080 | 5.160 | 4.850 | 5.300 | 4,445,900 | 22,597,164 | 5.0827 | 4.941 | 4.941 | 5.019 | 4.717 | 5.155 | 4,570,867 | 4.9437 | 3.25% |
| 2024-10-29 | 0 | 4.920 | 4.920 | 5.000 | 4.900 | 5.740 | 4,196,750 | 21,613,117 | 5.1500 | 4.785 | 4.785 | 4.863 | 4.766 | 5.583 | 4,314,713 | 5.0092 | -11.19% |
| 2024-10-28 | 0 | 5.540 | 5.540 | 5.580 | 5.500 | 5.930 | 2,647,500 | 14,885,750 | 5.6226 | 5.389 | 5.389 | 5.427 | 5.350 | 5.768 | 2,721,917 | 5.4688 | -4.15% |
| 2024-10-25 | 0 | 5.780 | 5.780 | 5.860 | 5.730 | 6.060 | 1,861,100 | 10,985,950 | 5.9029 | 5.622 | 5.622 | 5.700 | 5.573 | 5.894 | 1,913,412 | 5.7415 | -3.67% |
| 2024-10-24 | 0 | 6.000 | 6.000 | 6.040 | 5.840 | 6.440 | 4,854,000 | 29,507,395 | 6.0790 | 5.836 | 5.836 | 5.875 | 5.680 | 6.264 | 4,990,438 | 5.9128 | -5.36% |
| 2024-10-23 | 0 | 6.340 | 6.340 | 6.390 | 6.340 | 6.520 | 1,565,000 | 10,026,080 | 6.4064 | 6.167 | 6.167 | 6.215 | 6.167 | 6.342 | 1,608,989 | 6.2313 | -2.46% |
| 2024-10-22 | 0 | 6.500 | 6.500 | 6.520 | 6.350 | 6.700 | 1,731,000 | 11,297,970 | 6.5268 | 6.322 | 6.322 | 6.342 | 6.176 | 6.517 | 1,779,655 | 6.3484 | 2.04% |
| 2024-10-21 | 0 | 6.370 | 6.370 | 6.400 | 6.090 | 6.570 | 3,136,500 | 20,003,800 | 6.3777 | 6.196 | 6.196 | 6.225 | 5.924 | 6.390 | 3,224,662 | 6.2034 | 3.24% |
| 2024-10-18 | 0 | 6.170 | 6.170 | 6.180 | 5.950 | 6.280 | 3,294,000 | 20,051,425 | 6.0873 | 6.001 | 6.001 | 6.011 | 5.787 | 6.108 | 3,386,589 | 5.9208 | 0.82% |
| 2024-10-17 | 0 | 6.120 | 6.120 | 6.130 | 5.920 | 6.600 | 3,941,500 | 24,137,635 | 6.1240 | 5.953 | 5.953 | 5.962 | 5.758 | 6.420 | 4,052,289 | 5.9565 | -3.77% |
| 2024-10-16 | 0 | 6.360 | 6.360 | 6.380 | 6.280 | 6.700 | 2,134,500 | 13,737,060 | 6.4357 | 6.186 | 6.186 | 6.206 | 6.108 | 6.517 | 2,194,497 | 6.2598 | -0.62% |
| 2024-10-15 | 0 | 6.400 | 6.380 | 6.420 | 6.210 | 7.350 | 3,395,500 | 22,842,705 | 6.7273 | 6.225 | 6.206 | 6.244 | 6.040 | 7.149 | 3,490,942 | 6.5434 | -10.86% |
| 2024-10-14 | 0 | 7.180 | 7.180 | 7.220 | 6.840 | 7.290 | 2,322,000 | 16,614,680 | 7.1553 | 6.984 | 6.984 | 7.023 | 6.653 | 7.091 | 2,387,267 | 6.9597 | 0.28% |
| 2024-10-10 | 0 | 7.160 | 7.160 | 7.180 | 6.840 | 7.380 | 4,851,000 | 34,646,261 | 7.1421 | 6.964 | 6.964 | 6.984 | 6.653 | 7.178 | 4,987,353 | 6.9468 | 5.29% |
| 2024-10-09 | 0 | 6.800 | 6.800 | 6.810 | 6.010 | 6.880 | 7,676,000 | 50,201,680 | 6.5401 | 6.614 | 6.614 | 6.624 | 5.846 | 6.692 | 7,891,759 | 6.3613 | 13.33% |
| 2024-10-08 | 0 | 6.000 | 6.000 | 6.100 | 5.960 | 7.300 | 9,564,000 | 61,860,180 | 6.4680 | 5.836 | 5.836 | 5.933 | 5.797 | 7.100 | 9,832,828 | 6.2912 | -17.92% |
| 2024-10-07 | 0 | 7.310 | 7.300 | 7.310 | 7.200 | 8.300 | 16,341,000 | 124,910,805 | 7.6440 | 7.110 | 7.100 | 7.110 | 7.003 | 8.073 | 16,800,317 | 7.4350 | -12.77% |
| 2024-10-04 | 0 | 8.380 | 8.210 | 8.380 | 8.000 | 9.000 | 12,094,800 | 101,099,419 | 8.3589 | 8.151 | 7.986 | 8.151 | 7.781 | 8.754 | 12,434,764 | 8.1304 | -6.89% |
| 2024-10-03 | 0 | 9.000 | 8.980 | 9.050 | 7.700 | 9.990 | 21,121,400 | 195,920,352 | 9.2759 | 8.754 | 8.734 | 8.803 | 7.489 | 9.717 | 21,715,086 | 9.0223 | -1.64% |
| 2024-10-02 | 0 | 9.150 | 9.120 | 9.150 | 6.680 | 10.88 | 111,774,000 | 1,043,155,657 | 9.3327 | 8.900 | 8.871 | 8.900 | 6.497 | 10.58 | 114,915,775 | 9.0776 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy