Zhejiang Taimei Medical Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02576 | 2024-10-08 |
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 | 3.800 | 3.690 | 4.100 | 3.760 | 3.800 | 1,000 | 3,792 | 3.7920 | 3.800 | 3.690 | 4.100 | 3.760 | 3.800 | 1,000 | 3.7920 | 1.33% |
| 2025-12-23 | 0 | 3.750 | 3.640 | 3.750 | 3.620 | 3.750 | 13,600 | 50,586 | 3.7196 | 3.750 | 3.640 | 3.750 | 3.620 | 3.750 | 13,600 | 3.7196 | 0.00% |
| 2025-12-22 | 0 | 3.750 | 3.620 | 3.750 | 3.610 | 3.750 | 10,200 | 37,086 | 3.6359 | 3.750 | 3.620 | 3.750 | 3.610 | 3.750 | 10,200 | 3.6359 | 0.54% |
| 2025-12-19 | 0 | 3.730 | 3.730 | 3.840 | 3.690 | 3.730 | 93,400 | 346,732 | 3.7123 | 3.730 | 3.730 | 3.840 | 3.690 | 3.730 | 93,400 | 3.7123 | 0.00% |
| 2025-12-18 | 0 | 3.730 | 3.710 | 3.730 | 3.730 | 3.730 | 2,000 | 7,460 | 3.7300 | 3.730 | 3.710 | 3.730 | 3.730 | 3.730 | 2,000 | 3.7300 | 0.00% |
| 2025-12-17 | 0 | 3.730 | 3.730 | 4.030 | 3.720 | 3.720 | 2,400 | 9,128 | 3.8033 | 3.730 | 3.730 | 4.030 | 3.720 | 3.720 | 2,400 | 3.8033 | -3.62% |
| 2025-12-16 | 0 | 3.870 | 3.720 | 3.870 | 3.700 | 3.870 | 194,600 | 721,044 | 3.7053 | 3.870 | 3.720 | 3.870 | 3.700 | 3.870 | 194,600 | 3.7053 | 1.04% |
| 2025-12-15 | 0 | 3.830 | 3.810 | 3.910 | 3.830 | 3.860 | 6,400 | 24,668 | 3.8544 | 3.830 | 3.810 | 3.910 | 3.830 | 3.860 | 6,400 | 3.8544 | -0.78% |
| 2025-12-12 | 0 | 3.860 | 3.860 | 3.990 | 3.860 | 3.990 | 19,600 | 76,234 | 3.8895 | 3.860 | 3.860 | 3.990 | 3.860 | 3.990 | 19,600 | 3.8895 | 0.26% |
| 2025-12-11 | 0 | 3.850 | 3.820 | 3.930 | 3.810 | 4.000 | 39,000 | 151,204 | 3.8770 | 3.850 | 3.820 | 3.930 | 3.810 | 4.000 | 39,000 | 3.8770 | -2.28% |
| 2025-12-10 | 0 | 3.940 | 3.820 | 4.000 | 3.810 | 3.940 | 57,800 | 224,616 | 3.8861 | 3.940 | 3.820 | 4.000 | 3.810 | 3.940 | 57,800 | 3.8861 | 0.00% |
| 2025-12-09 | 0 | 3.940 | 3.850 | 3.940 | 3.810 | 3.940 | 38,800 | 151,002 | 3.8918 | 3.940 | 3.850 | 3.940 | 3.810 | 3.940 | 38,800 | 3.8918 | 2.34% |
| 2025-12-08 | 0 | 3.850 | 3.850 | 3.930 | 3.800 | 4.000 | 227,000 | 863,288 | 3.8030 | 3.850 | 3.850 | 3.930 | 3.800 | 4.000 | 227,000 | 3.8030 | -3.75% |
| 2025-12-05 | 0 | 4.000 | 3.860 | 4.000 | 3.840 | 4.000 | 94,800 | 369,412 | 3.8968 | 4.000 | 3.860 | 4.000 | 3.840 | 4.000 | 94,800 | 3.8968 | 2.30% |
| 2025-12-04 | 0 | 3.910 | 3.910 | 4.000 | 3.900 | 3.950 | 41,800 | 163,814 | 3.9190 | 3.910 | 3.910 | 4.000 | 3.900 | 3.950 | 41,800 | 3.9190 | -2.25% |
| 2025-12-03 | 0 | 4.000 | 3.930 | 4.000 | 3.920 | 4.000 | 58,200 | 229,430 | 3.9421 | 4.000 | 3.930 | 4.000 | 3.920 | 4.000 | 58,200 | 3.9421 | 1.01% |
| 2025-12-02 | 0 | 3.960 | 3.960 | 4.180 | 3.930 | 3.940 | 12,800 | 50,386 | 3.9364 | 3.960 | 3.960 | 4.180 | 3.930 | 3.940 | 12,800 | 3.9364 | 0.51% |
| 2025-12-01 | 0 | 3.940 | 3.930 | 4.140 | 3.940 | 3.970 | 27,400 | 108,420 | 3.9569 | 3.940 | 3.930 | 4.140 | 3.940 | 3.970 | 27,400 | 3.9569 | -0.51% |
| 2025-11-28 | 0 | 3.960 | 3.960 | 4.250 | 3.930 | 3.950 | 7,200 | 28,364 | 3.9394 | 3.960 | 3.960 | 4.250 | 3.930 | 3.950 | 7,200 | 3.9394 | 0.25% |
| 2025-11-27 | 0 | 3.950 | 3.950 | 4.250 | 3.930 | 3.950 | 22,200 | 87,374 | 3.9358 | 3.950 | 3.950 | 4.250 | 3.930 | 3.950 | 22,200 | 3.9358 | -0.75% |
| 2025-11-26 | 0 | 3.980 | 3.980 | 4.030 | 3.950 | 4.050 | 28,800 | 115,018 | 3.9937 | 3.980 | 3.980 | 4.030 | 3.950 | 4.050 | 28,800 | 3.9937 | 1.79% |
| 2025-11-25 | 0 | 3.910 | 3.910 | 3.980 | 3.900 | 3.980 | 182,400 | 713,186 | 3.9100 | 3.910 | 3.910 | 3.980 | 3.900 | 3.980 | 182,400 | 3.9100 | -1.51% |
| 2025-11-24 | 0 | 3.970 | 3.960 | 3.970 | 3.970 | 3.980 | 79,000 | 313,656 | 3.9703 | 3.970 | 3.960 | 3.970 | 3.970 | 3.980 | 79,000 | 3.9703 | -1.00% |
| 2025-11-21 | 0 | 4.010 | 4.010 | 4.060 | 3.990 | 4.080 | 258,800 | 1,038,102 | 4.0112 | 4.010 | 4.010 | 4.060 | 3.990 | 4.080 | 258,800 | 4.0112 | -3.84% |
| 2025-11-20 | 0 | 4.170 | 4.050 | 4.170 | 4.150 | 4.190 | 15,000 | 62,490 | 4.1660 | 4.170 | 4.050 | 4.170 | 4.150 | 4.190 | 15,000 | 4.1660 | -1.18% |
| 2025-11-19 | 0 | 4.220 | 4.080 | 4.230 | 4.040 | 4.280 | 21,600 | 88,816 | 4.1119 | 4.220 | 4.080 | 4.230 | 4.040 | 4.280 | 21,600 | 4.1119 | -0.24% |
| 2025-11-18 | 0 | 4.230 | 4.110 | 4.230 | - | - | 0 | 0 | - | 4.230 | 4.110 | 4.230 | - | - | 0 | - | -0.94% |
| 2025-11-17 | 0 | 4.270 | 4.190 | 4.270 | 4.190 | 4.270 | 14,000 | 58,864 | 4.2046 | 4.270 | 4.190 | 4.270 | 4.190 | 4.270 | 14,000 | 4.2046 | 1.67% |
| 2025-11-14 | 0 | 4.200 | 4.180 | 4.200 | 4.110 | 4.300 | 68,200 | 287,638 | 4.2176 | 4.200 | 4.180 | 4.200 | 4.110 | 4.300 | 68,200 | 4.2176 | -5.41% |
| 2025-11-13 | 0 | 4.440 | 4.330 | 4.440 | 4.420 | 4.440 | 7,400 | 32,728 | 4.4227 | 4.440 | 4.330 | 4.440 | 4.420 | 4.440 | 7,400 | 4.4227 | 0.23% |
| 2025-11-12 | 0 | 4.430 | 4.300 | 4.430 | 4.320 | 4.430 | 30,200 | 131,146 | 4.3426 | 4.430 | 4.300 | 4.430 | 4.320 | 4.430 | 30,200 | 4.3426 | -0.45% |
| 2025-11-11 | 0 | 4.450 | 4.320 | 4.460 | 4.320 | 4.470 | 37,400 | 162,496 | 4.3448 | 4.450 | 4.320 | 4.460 | 4.320 | 4.470 | 37,400 | 4.3448 | -0.67% |
| 2025-11-10 | 0 | 4.480 | 4.340 | 4.480 | 4.310 | 4.480 | 150,600 | 656,834 | 4.3614 | 4.480 | 4.340 | 4.480 | 4.310 | 4.480 | 150,600 | 4.3614 | 0.00% |
| 2025-11-07 | 0 | 4.480 | 4.320 | 4.480 | 4.430 | 4.480 | 97,600 | 433,366 | 4.4402 | 4.480 | 4.320 | 4.480 | 4.430 | 4.480 | 97,600 | 4.4402 | 1.13% |
| 2025-11-06 | 0 | 4.430 | 4.350 | 4.430 | 4.340 | 4.440 | 59,000 | 259,034 | 4.3904 | 4.430 | 4.350 | 4.430 | 4.340 | 4.440 | 59,000 | 4.3904 | 2.07% |
| 2025-11-05 | 0 | 4.340 | 4.240 | 4.340 | 4.220 | 4.340 | 69,600 | 298,614 | 4.2904 | 4.340 | 4.240 | 4.340 | 4.220 | 4.340 | 69,600 | 4.2904 | 2.36% |
| 2025-11-04 | 0 | 4.240 | 4.040 | 4.240 | 3.780 | 4.490 | 458,600 | 1,884,788 | 4.1099 | 4.240 | 4.040 | 4.240 | 3.780 | 4.490 | 458,600 | 4.1099 | -4.07% |
| 2025-11-03 | 0 | 4.420 | 4.300 | 4.420 | 4.330 | 4.550 | 50,000 | 224,554 | 4.4911 | 4.420 | 4.300 | 4.420 | 4.330 | 4.550 | 50,000 | 4.4911 | 2.08% |
| 2025-10-31 | 0 | 4.330 | 4.080 | 4.330 | 4.000 | 4.330 | 132,000 | 531,580 | 4.0271 | 4.330 | 4.080 | 4.330 | 4.000 | 4.330 | 132,000 | 4.0271 | 7.44% |
| 2025-10-30 | 0 | 4.030 | 4.010 | 4.030 | 4.010 | 4.030 | 27,600 | 110,894 | 4.0179 | 4.030 | 4.010 | 4.030 | 4.010 | 4.030 | 27,600 | 4.0179 | 0.50% |
| 2025-10-28 | 0 | 4.010 | 4.010 | 4.060 | 4.010 | 4.070 | 66,000 | 266,024 | 4.0307 | 4.010 | 4.010 | 4.060 | 4.010 | 4.070 | 66,000 | 4.0307 | -1.47% |
| 2025-10-27 | 0 | 4.070 | 4.060 | 4.070 | 3.960 | 4.080 | 83,087 | 336,588 | 4.0510 | 4.070 | 4.060 | 4.070 | 3.960 | 4.080 | 83,087 | 4.0510 | 0.74% |
| 2025-10-24 | 0 | 4.040 | 4.010 | 4.060 | 4.040 | 4.170 | 217,400 | 892,798 | 4.1067 | 4.040 | 4.010 | 4.060 | 4.040 | 4.170 | 217,400 | 4.1067 | -4.72% |
| 2025-10-23 | 0 | 4.240 | 4.160 | 4.250 | 4.010 | 4.240 | 1,731,800 | 6,637,094 | 3.8325 | 4.240 | 4.160 | 4.250 | 4.010 | 4.240 | 1,731,800 | 3.8325 | 0.95% |
| 2025-10-22 | 0 | 4.200 | 4.200 | 4.230 | 4.200 | 4.250 | 129,400 | 543,530 | 4.2004 | 4.200 | 4.200 | 4.230 | 4.200 | 4.250 | 129,400 | 4.2004 | -2.10% |
| 2025-10-21 | 0 | 4.290 | 4.260 | 4.290 | 4.250 | 4.300 | 28,000 | 119,384 | 4.2637 | 4.290 | 4.260 | 4.290 | 4.250 | 4.300 | 28,000 | 4.2637 | 0.00% |
| 2025-10-20 | 0 | 4.290 | 4.250 | 4.290 | 4.200 | 4.400 | 83,600 | 357,676 | 4.2784 | 4.290 | 4.250 | 4.290 | 4.200 | 4.400 | 83,600 | 4.2784 | 2.14% |
| 2025-10-17 | 0 | 4.200 | 4.170 | 4.200 | 4.100 | 4.280 | 574,800 | 2,407,872 | 4.1891 | 4.200 | 4.170 | 4.200 | 4.100 | 4.280 | 574,800 | 4.1891 | 0.00% |
| 2025-10-16 | 0 | 4.200 | 4.200 | 4.250 | 4.150 | 4.280 | 83,000 | 349,686 | 4.2131 | 4.200 | 4.200 | 4.250 | 4.150 | 4.280 | 83,000 | 4.2131 | -0.71% |
| 2025-10-15 | 0 | 4.230 | 4.200 | 4.230 | 4.200 | 4.430 | 281,600 | 1,215,114 | 4.3150 | 4.230 | 4.200 | 4.230 | 4.200 | 4.430 | 281,600 | 4.3150 | -3.64% |
| 2025-10-14 | 0 | 4.390 | 4.360 | 4.390 | 4.400 | 4.460 | 205,000 | 902,780 | 4.4038 | 4.390 | 4.360 | 4.390 | 4.400 | 4.460 | 205,000 | 4.4038 | -1.79% |
| 2025-10-13 | 0 | 4.470 | 4.420 | 4.470 | 4.400 | 4.500 | 97,600 | 434,708 | 4.4540 | 4.470 | 4.420 | 4.470 | 4.400 | 4.500 | 97,600 | 4.4540 | -2.61% |
| 2025-10-10 | 0 | 4.590 | 4.460 | 4.590 | 4.500 | 4.700 | 498,000 | 2,281,210 | 4.5807 | 4.590 | 4.460 | 4.590 | 4.500 | 4.700 | 498,000 | 4.5807 | -6.13% |
| 2025-10-09 | 0 | 4.890 | 4.850 | 4.860 | 4.810 | 5.000 | 212,000 | 1,034,246 | 4.8785 | 4.890 | 4.850 | 4.860 | 4.810 | 5.000 | 212,000 | 4.8785 | 1.03% |
| 2025-10-08 | 0 | 4.840 | 4.710 | 4.840 | 4.700 | 4.840 | 39,800 | 188,670 | 4.7405 | 4.840 | 4.710 | 4.840 | 4.700 | 4.840 | 39,800 | 4.7405 | 0.21% |
| 2025-10-06 | 0 | 4.830 | 4.830 | 4.860 | 4.660 | 4.750 | 3,600 | 16,904 | 4.6956 | 4.830 | 4.830 | 4.860 | 4.660 | 4.750 | 3,600 | 4.6956 | 2.11% |
| 2025-10-03 | 0 | 4.730 | 4.730 | 4.810 | 4.700 | 4.830 | 56,400 | 271,996 | 4.8226 | 4.730 | 4.730 | 4.810 | 4.700 | 4.830 | 56,400 | 4.8226 | -2.07% |
| 2025-10-02 | 0 | 4.830 | 4.700 | 4.830 | 4.570 | 4.870 | 63,200 | 301,540 | 4.7712 | 4.830 | 4.700 | 4.830 | 4.570 | 4.870 | 63,200 | 4.7712 | 0.00% |
| 2025-09-30 | 0 | 4.830 | 4.670 | 4.830 | 4.660 | 4.850 | 193,400 | 922,104 | 4.7679 | 4.830 | 4.670 | 4.830 | 4.660 | 4.850 | 193,400 | 4.7679 | 5.69% |
| 2025-09-29 | 0 | 4.570 | 4.570 | 4.590 | 4.520 | 4.780 | 176,200 | 814,918 | 4.6250 | 4.570 | 4.570 | 4.590 | 4.520 | 4.780 | 176,200 | 4.6250 | -0.44% |
| 2025-09-26 | 0 | 4.590 | 4.590 | 4.600 | 4.070 | 4.590 | 179,400 | 781,692 | 4.3573 | 4.590 | 4.590 | 4.600 | 4.070 | 4.590 | 179,400 | 4.3573 | 6.00% |
| 2025-09-25 | 0 | 4.330 | 4.170 | 4.350 | 4.140 | 4.420 | 2,800 | 12,074 | 4.3121 | 4.330 | 4.170 | 4.350 | 4.140 | 4.420 | 2,800 | 4.3121 | 4.59% |
| 2025-09-24 | 0 | 4.140 | 4.140 | 4.350 | 4.100 | 4.180 | 98,000 | 406,776 | 4.1508 | 4.140 | 4.140 | 4.350 | 4.100 | 4.180 | 98,000 | 4.1508 | -0.48% |
| 2025-09-23 | 0 | 4.160 | 4.160 | 4.450 | 4.150 | 4.490 | 146,600 | 630,182 | 4.2986 | 4.160 | 4.160 | 4.450 | 4.150 | 4.490 | 146,600 | 4.2986 | -5.45% |
| 2025-09-22 | 0 | 4.400 | 4.230 | 4.410 | 4.150 | 4.410 | 43,000 | 181,206 | 4.2141 | 4.400 | 4.230 | 4.410 | 4.150 | 4.410 | 43,000 | 4.2141 | 4.02% |
| 2025-09-19 | 0 | 4.230 | 4.090 | 4.230 | 4.070 | 4.250 | 154,600 | 638,288 | 4.1286 | 4.230 | 4.090 | 4.230 | 4.070 | 4.250 | 154,600 | 4.1286 | -3.20% |
| 2025-09-18 | 0 | 4.370 | 4.230 | 4.370 | 4.220 | 4.500 | 34,000 | 149,430 | 4.3950 | 4.370 | 4.230 | 4.370 | 4.220 | 4.500 | 34,000 | 4.3950 | -1.35% |
| 2025-09-17 | 0 | 4.430 | 4.410 | 4.430 | 4.300 | 4.440 | 27,600 | 119,614 | 4.3338 | 4.430 | 4.410 | 4.430 | 4.300 | 4.440 | 27,600 | 4.3338 | -0.45% |
| 2025-09-16 | 0 | 4.450 | 4.280 | 4.470 | 4.380 | 4.470 | 13,600 | 60,592 | 4.4553 | 4.450 | 4.280 | 4.470 | 4.380 | 4.470 | 13,600 | 4.4553 | 1.60% |
| 2025-09-15 | 0 | 4.380 | 4.320 | 4.380 | 4.300 | 4.450 | 45,400 | 197,698 | 4.3546 | 4.380 | 4.320 | 4.380 | 4.300 | 4.450 | 45,400 | 4.3546 | -1.57% |
| 2025-09-12 | 0 | 4.450 | 4.450 | 4.470 | 4.450 | 4.550 | 40,000 | 180,276 | 4.5069 | 4.450 | 4.450 | 4.470 | 4.450 | 4.550 | 40,000 | 4.5069 | -1.98% |
| 2025-09-11 | 0 | 4.540 | 4.500 | 4.640 | 4.540 | 4.670 | 72,600 | 333,504 | 4.5937 | 4.540 | 4.500 | 4.640 | 4.540 | 4.670 | 72,600 | 4.5937 | -0.22% |
| 2025-09-10 | 0 | 4.550 | 4.550 | 4.560 | 4.550 | 4.650 | 18,600 | 85,076 | 4.5740 | 4.550 | 4.550 | 4.560 | 4.550 | 4.650 | 18,600 | 4.5740 | -2.15% |
| 2025-09-09 | 0 | 4.650 | 4.550 | 4.650 | 4.550 | 4.680 | 34,600 | 160,278 | 4.6323 | 4.650 | 4.550 | 4.650 | 4.550 | 4.680 | 34,600 | 4.6323 | -0.64% |
| 2025-09-08 | 0 | 4.680 | 4.600 | 4.680 | 4.550 | 4.710 | 101,200 | 469,122 | 4.6356 | 4.680 | 4.600 | 4.680 | 4.550 | 4.710 | 101,200 | 4.6356 | -0.85% |
| 2025-09-05 | 0 | 4.720 | 4.720 | 4.830 | 4.720 | 4.900 | 6,800 | 32,736 | 4.8141 | 4.720 | 4.720 | 4.830 | 4.720 | 4.900 | 6,800 | 4.8141 | -1.05% |
| 2025-09-04 | 0 | 4.770 | 4.770 | 4.880 | 4.700 | 4.960 | 31,000 | 147,634 | 4.7624 | 4.770 | 4.770 | 4.880 | 4.700 | 4.960 | 31,000 | 4.7624 | -2.65% |
| 2025-09-03 | 0 | 4.900 | 4.820 | 4.900 | - | - | 0 | 0 | - | 4.900 | 4.820 | 4.900 | - | - | 0 | - | -2.00% |
| 2025-09-02 | 0 | 5.000 | 4.820 | 5.010 | 4.800 | 5.000 | 15,200 | 74,668 | 4.9124 | 5.000 | 4.820 | 5.010 | 4.800 | 5.000 | 15,200 | 4.9124 | 0.81% |
| 2025-09-01 | 0 | 4.960 | 4.920 | 4.960 | 4.930 | 5.070 | 61,200 | 305,432 | 4.9907 | 4.960 | 4.920 | 4.960 | 4.930 | 5.070 | 61,200 | 4.9907 | -1.00% |
| 2025-08-29 | 0 | 5.010 | 5.000 | 5.010 | 4.930 | 5.220 | 81,600 | 410,568 | 5.0315 | 5.010 | 5.000 | 5.010 | 4.930 | 5.220 | 81,600 | 5.0315 | 0.20% |
| 2025-08-28 | 0 | 5.000 | 4.980 | 5.030 | 4.920 | 5.050 | 33,800 | 168,736 | 4.9922 | 5.000 | 4.980 | 5.030 | 4.920 | 5.050 | 33,800 | 4.9922 | -0.79% |
| 2025-08-27 | 0 | 5.040 | 5.000 | 5.040 | 5.050 | 5.080 | 31,200 | 158,348 | 5.0753 | 5.040 | 5.000 | 5.040 | 5.050 | 5.080 | 31,200 | 5.0753 | -1.37% |
| 2025-08-26 | 0 | 5.110 | 5.050 | 5.110 | 4.920 | 5.200 | 44,400 | 228,380 | 5.1437 | 5.110 | 5.050 | 5.110 | 4.920 | 5.200 | 44,400 | 5.1437 | -2.29% |
| 2025-08-25 | 0 | 5.230 | 5.230 | 5.250 | 4.800 | 5.230 | 91,800 | 463,180 | 5.0455 | 5.230 | 5.230 | 5.250 | 4.800 | 5.230 | 91,800 | 5.0455 | 4.60% |
| 2025-08-22 | 0 | 5.000 | 4.970 | 5.010 | 4.930 | 5.310 | 139,400 | 699,268 | 5.0163 | 5.000 | 4.970 | 5.010 | 4.930 | 5.310 | 139,400 | 5.0163 | -0.79% |
| 2025-08-21 | 0 | 5.040 | 5.040 | 5.120 | 5.030 | 5.150 | 43,600 | 222,854 | 5.1113 | 5.040 | 5.040 | 5.120 | 5.030 | 5.150 | 43,600 | 5.1113 | -1.95% |
| 2025-08-20 | 0 | 5.140 | 5.080 | 5.180 | 5.010 | 5.240 | 119,800 | 616,372 | 5.1450 | 5.140 | 5.080 | 5.180 | 5.010 | 5.240 | 119,800 | 5.1450 | -1.91% |
| 2025-08-19 | 0 | 5.240 | 5.250 | 5.260 | 4.700 | 5.300 | 544,400 | 2,742,404 | 5.0375 | 5.240 | 5.250 | 5.260 | 4.700 | 5.300 | 544,400 | 5.0375 | 11.49% |
| 2025-08-18 | 0 | 4.700 | 4.580 | 4.730 | 4.560 | 4.700 | 104,600 | 479,174 | 4.5810 | 4.700 | 4.580 | 4.730 | 4.560 | 4.700 | 104,600 | 4.5810 | 2.84% |
| 2025-08-15 | 0 | 4.570 | 4.450 | 4.570 | 4.450 | 4.610 | 42,000 | 191,030 | 4.5483 | 4.570 | 4.450 | 4.570 | 4.450 | 4.610 | 42,000 | 4.5483 | -0.22% |
| 2025-08-14 | 0 | 4.580 | 4.560 | 4.580 | 4.500 | 4.580 | 55,600 | 253,508 | 4.5595 | 4.580 | 4.560 | 4.580 | 4.500 | 4.580 | 55,600 | 4.5595 | 1.78% |
| 2025-08-13 | 0 | 4.500 | 4.400 | 4.540 | 4.410 | 4.580 | 65,800 | 296,830 | 4.5111 | 4.500 | 4.400 | 4.540 | 4.410 | 4.580 | 65,800 | 4.5111 | -1.96% |
| 2025-08-12 | 0 | 4.590 | 4.590 | 4.600 | 4.550 | 4.620 | 30,400 | 139,782 | 4.5981 | 4.590 | 4.590 | 4.600 | 4.550 | 4.620 | 30,400 | 4.5981 | 1.55% |
| 2025-08-11 | 0 | 4.520 | 4.520 | 4.600 | 4.500 | 4.700 | 110,600 | 503,806 | 4.5552 | 4.520 | 4.520 | 4.600 | 4.500 | 4.700 | 110,600 | 4.5552 | -2.38% |
| 2025-08-08 | 0 | 4.630 | 4.560 | 4.630 | 4.420 | 4.670 | 16,400 | 75,736 | 4.6180 | 4.630 | 4.560 | 4.630 | 4.420 | 4.670 | 16,400 | 4.6180 | 0.43% |
| 2025-08-07 | 0 | 4.610 | 4.630 | 4.720 | 4.590 | 4.820 | 79,600 | 369,586 | 4.6430 | 4.610 | 4.630 | 4.720 | 4.590 | 4.820 | 79,600 | 4.6430 | -4.36% |
| 2025-08-06 | 0 | 4.820 | 4.820 | 4.830 | 4.660 | 4.900 | 144,000 | 686,626 | 4.7682 | 4.820 | 4.820 | 4.830 | 4.660 | 4.900 | 144,000 | 4.7682 | 4.56% |
| 2025-08-05 | 0 | 4.610 | 4.610 | 4.800 | 4.430 | 4.800 | 110,600 | 511,998 | 4.6293 | 4.610 | 4.610 | 4.800 | 4.430 | 4.800 | 110,600 | 4.6293 | 4.54% |
| 2025-08-04 | 0 | 4.410 | 4.400 | 4.420 | 4.300 | 4.410 | 40,000 | 174,848 | 4.3712 | 4.410 | 4.400 | 4.420 | 4.300 | 4.410 | 40,000 | 4.3712 | 0.00% |
| 2025-08-01 | 0 | 4.410 | 4.400 | 4.420 | 4.390 | 4.440 | 46,000 | 202,550 | 4.4033 | 4.410 | 4.400 | 4.420 | 4.390 | 4.440 | 46,000 | 4.4033 | -2.00% |
| 2025-07-31 | 0 | 4.500 | 4.440 | 4.450 | 4.410 | 4.580 | 73,400 | 330,682 | 4.5052 | 4.500 | 4.440 | 4.450 | 4.410 | 4.580 | 73,400 | 4.5052 | -1.10% |
| 2025-07-30 | 0 | 4.550 | 4.640 | 4.650 | 4.410 | 4.700 | 71,400 | 323,384 | 4.5292 | 4.550 | 4.640 | 4.650 | 4.410 | 4.700 | 71,400 | 4.5292 | -5.21% |
| 2025-07-29 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.890 | 72,600 | 350,396 | 4.8264 | 4.800 | 4.800 | 4.850 | 4.800 | 4.890 | 72,600 | 4.8264 | -1.84% |
| 2025-07-28 | 0 | 4.890 | 4.830 | 4.890 | 4.800 | 4.970 | 204,200 | 994,736 | 4.8714 | 4.890 | 4.830 | 4.890 | 4.800 | 4.970 | 204,200 | 4.8714 | 4.04% |
| 2025-07-25 | 0 | 4.700 | 4.660 | 4.700 | 4.370 | 4.700 | 215,000 | 985,666 | 4.5845 | 4.700 | 4.660 | 4.700 | 4.370 | 4.700 | 215,000 | 4.5845 | 6.58% |
| 2025-07-24 | 0 | 4.410 | 4.370 | 4.410 | 4.230 | 4.500 | 123,800 | 545,782 | 4.4086 | 4.410 | 4.370 | 4.410 | 4.230 | 4.500 | 123,800 | 4.4086 | -6.17% |
| 2025-07-23 | 0 | 4.700 | 4.690 | 4.700 | 4.220 | 4.850 | 682,800 | 3,136,210 | 4.5932 | 4.700 | 4.690 | 4.700 | 4.220 | 4.850 | 682,800 | 4.5932 | 11.64% |
| 2025-07-22 | 0 | 4.210 | 4.170 | 4.320 | 3.760 | 4.390 | 607,000 | 2,564,706 | 4.2252 | 4.210 | 4.170 | 4.320 | 3.760 | 4.390 | 607,000 | 4.2252 | 11.97% |
| 2025-07-21 | 0 | 3.760 | 3.760 | 3.800 | 3.580 | 3.780 | 232,200 | 852,234 | 3.6703 | 3.760 | 3.760 | 3.800 | 3.580 | 3.780 | 232,200 | 3.6703 | 5.32% |
| 2025-07-18 | 0 | 3.570 | 3.570 | 3.580 | 3.570 | 3.570 | 4,600 | 16,422 | 3.5700 | 3.570 | 3.570 | 3.580 | 3.570 | 3.570 | 4,600 | 3.5700 | 0.00% |
| 2025-07-17 | 0 | 3.570 | 3.550 | 3.600 | 3.570 | 3.570 | 4,000 | 14,240 | 3.5600 | 3.570 | 3.550 | 3.600 | 3.570 | 3.570 | 4,000 | 3.5600 | 0.00% |
| 2025-07-16 | 0 | 3.570 | 3.550 | 3.600 | 3.550 | 3.600 | 10,400 | 37,126 | 3.5698 | 3.570 | 3.550 | 3.600 | 3.550 | 3.600 | 10,400 | 3.5698 | -0.83% |
| 2025-07-15 | 0 | 3.600 | 3.600 | 3.610 | 3.560 | 3.650 | 83,400 | 300,906 | 3.6080 | 3.600 | 3.600 | 3.610 | 3.560 | 3.650 | 83,400 | 3.6080 | 3.45% |
| 2025-07-14 | 0 | 3.480 | 3.480 | 3.490 | 3.400 | 3.500 | 28,800 | 100,124 | 3.4765 | 3.480 | 3.480 | 3.490 | 3.400 | 3.500 | 28,800 | 3.4765 | 2.35% |
| 2025-07-11 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.460 | 50,200 | 171,730 | 3.4209 | 3.400 | 3.390 | 3.400 | 3.380 | 3.460 | 50,200 | 3.4209 | -0.58% |
| 2025-07-10 | 0 | 3.420 | 3.400 | 3.430 | 3.420 | 3.480 | 53,800 | 184,604 | 3.4313 | 3.420 | 3.400 | 3.430 | 3.420 | 3.480 | 53,800 | 3.4313 | -0.29% |
| 2025-07-09 | 0 | 3.430 | 3.360 | 3.430 | 3.350 | 3.430 | 44,200 | 149,160 | 3.3747 | 3.430 | 3.360 | 3.430 | 3.350 | 3.430 | 44,200 | 3.3747 | 0.29% |
| 2025-07-08 | 0 | 3.420 | 3.360 | 3.420 | 3.310 | 3.420 | 65,400 | 220,474 | 3.3712 | 3.420 | 3.360 | 3.420 | 3.310 | 3.420 | 65,400 | 3.3712 | 0.88% |
| 2025-07-07 | 0 | 3.390 | 3.340 | 3.390 | 3.330 | 3.400 | 31,200 | 105,700 | 3.3878 | 3.390 | 3.340 | 3.390 | 3.330 | 3.400 | 31,200 | 3.3878 | 0.30% |
| 2025-07-04 | 0 | 3.380 | 3.330 | 3.380 | 3.320 | 3.390 | 20,200 | 67,254 | 3.3294 | 3.380 | 3.330 | 3.380 | 3.320 | 3.390 | 20,200 | 3.3294 | 0.00% |
| 2025-07-03 | 0 | 3.380 | 3.340 | 3.380 | 3.320 | 3.400 | 25,400 | 85,516 | 3.3668 | 3.380 | 3.340 | 3.380 | 3.320 | 3.400 | 25,400 | 3.3668 | -0.59% |
| 2025-07-02 | 0 | 3.400 | 3.370 | 3.400 | 3.400 | 3.430 | 64,800 | 221,244 | 3.4143 | 3.400 | 3.370 | 3.400 | 3.400 | 3.430 | 64,800 | 3.4143 | 0.00% |
| 2025-06-30 | 0 | 3.400 | 3.340 | 3.400 | 3.330 | 3.400 | 60,200 | 201,166 | 3.3416 | 3.400 | 3.340 | 3.400 | 3.330 | 3.400 | 60,200 | 3.3416 | 1.19% |
| 2025-06-27 | 0 | 3.360 | 3.330 | 3.370 | 3.310 | 3.360 | 19,000 | 63,222 | 3.3275 | 3.360 | 3.330 | 3.370 | 3.310 | 3.360 | 19,000 | 3.3275 | -0.30% |
| 2025-06-26 | 0 | 3.370 | 3.370 | 3.400 | 3.370 | 3.460 | 24,200 | 81,638 | 3.3735 | 3.370 | 3.370 | 3.400 | 3.370 | 3.460 | 24,200 | 3.3735 | -3.71% |
| 2025-06-25 | 0 | 3.500 | 3.380 | 3.500 | 3.360 | 3.500 | 22,800 | 76,900 | 3.3728 | 3.500 | 3.380 | 3.500 | 3.360 | 3.500 | 22,800 | 3.3728 | 0.29% |
| 2025-06-24 | 0 | 3.490 | 3.440 | 3.500 | 3.310 | 3.640 | 65,800 | 233,460 | 3.5480 | 3.490 | 3.440 | 3.500 | 3.310 | 3.640 | 65,800 | 3.5480 | 5.44% |
| 2025-06-23 | 0 | 3.310 | 3.310 | 3.550 | 3.310 | 3.360 | 47,200 | 156,832 | 3.3227 | 3.310 | 3.310 | 3.550 | 3.310 | 3.360 | 47,200 | 3.3227 | -1.19% |
| 2025-06-20 | 0 | 3.350 | 3.350 | 3.400 | 3.330 | 3.370 | 12,600 | 42,056 | 3.3378 | 3.350 | 3.350 | 3.400 | 3.330 | 3.370 | 12,600 | 3.3378 | -0.30% |
| 2025-06-19 | 0 | 3.360 | 3.310 | 3.360 | 3.360 | 3.370 | 4,800 | 16,164 | 3.3675 | 3.360 | 3.310 | 3.360 | 3.360 | 3.370 | 4,800 | 3.3675 | -0.59% |
| 2025-06-18 | 0 | 3.380 | 3.370 | 3.390 | 3.380 | 3.390 | 30,600 | 103,592 | 3.3854 | 3.380 | 3.370 | 3.390 | 3.380 | 3.390 | 30,600 | 3.3854 | -0.29% |
| 2025-06-17 | 0 | 3.390 | 3.380 | 3.390 | 3.390 | 3.390 | 11,600 | 39,324 | 3.3900 | 3.390 | 3.380 | 3.390 | 3.390 | 3.390 | 11,600 | 3.3900 | 0.00% |
| 2025-06-16 | 0 | 3.390 | 3.390 | 3.500 | 3.360 | 3.470 | 21,200 | 71,918 | 3.3924 | 3.390 | 3.390 | 3.500 | 3.360 | 3.470 | 21,200 | 3.3924 | -2.31% |
| 2025-06-13 | 0 | 3.470 | 3.400 | 3.470 | 3.400 | 3.500 | 45,600 | 157,492 | 3.4538 | 3.470 | 3.400 | 3.470 | 3.400 | 3.500 | 45,600 | 3.4538 | 2.36% |
| 2025-06-12 | 0 | 3.390 | 3.370 | 3.390 | 3.360 | 3.390 | 12,600 | 42,512 | 3.3740 | 3.390 | 3.370 | 3.390 | 3.360 | 3.390 | 12,600 | 3.3740 | -0.29% |
| 2025-06-11 | 0 | 3.400 | 3.340 | 3.400 | 3.400 | 3.600 | 105,400 | 368,048 | 3.4919 | 3.400 | 3.340 | 3.400 | 3.400 | 3.600 | 105,400 | 3.4919 | 0.00% |
| 2025-06-10 | 0 | 3.400 | 3.400 | 3.490 | 3.380 | 3.420 | 31,000 | 105,304 | 3.3969 | 3.400 | 3.400 | 3.490 | 3.380 | 3.420 | 31,000 | 3.3969 | 0.00% |
| 2025-06-09 | 0 | 3.400 | 3.400 | 3.500 | 3.360 | 3.400 | 8,400 | 28,412 | 3.3824 | 3.400 | 3.400 | 3.500 | 3.360 | 3.400 | 8,400 | 3.3824 | 0.89% |
| 2025-06-06 | 0 | 3.370 | 3.350 | 3.440 | 3.370 | 3.370 | 1,200 | 4,044 | 3.3700 | 3.370 | 3.350 | 3.440 | 3.370 | 3.370 | 1,200 | 3.3700 | 0.00% |
| 2025-06-05 | 0 | 3.370 | 3.370 | 3.400 | 3.350 | 3.380 | 10,800 | 36,408 | 3.3711 | 3.370 | 3.370 | 3.400 | 3.350 | 3.380 | 10,800 | 3.3711 | -0.88% |
| 2025-06-04 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.410 | 23,000 | 77,150 | 3.3543 | 3.400 | 3.350 | 3.400 | 3.350 | 3.410 | 23,000 | 3.3543 | 1.80% |
| 2025-06-03 | 0 | 3.340 | 3.340 | 3.500 | 3.320 | 3.480 | 13,600 | 46,178 | 3.3954 | 3.340 | 3.340 | 3.500 | 3.320 | 3.480 | 13,600 | 3.3954 | -0.60% |
| 2025-06-02 | 0 | 3.360 | 3.320 | 3.380 | 3.360 | 3.360 | 10,200 | 34,272 | 3.3600 | 3.360 | 3.320 | 3.380 | 3.360 | 3.360 | 10,200 | 3.3600 | -0.88% |
| 2025-05-30 | 0 | 3.390 | 3.280 | 3.310 | 3.280 | 3.400 | 56,800 | 188,668 | 3.3216 | 3.390 | 3.280 | 3.310 | 3.280 | 3.400 | 56,800 | 3.3216 | -0.29% |
| 2025-05-29 | 0 | 3.400 | 3.390 | 3.500 | 3.400 | 3.460 | 35,800 | 122,542 | 3.4230 | 3.400 | 3.390 | 3.500 | 3.400 | 3.460 | 35,800 | 3.4230 | -1.73% |
| 2025-05-28 | 0 | 3.460 | 3.460 | 3.650 | 3.440 | 3.470 | 13,400 | 46,330 | 3.4575 | 3.460 | 3.460 | 3.650 | 3.440 | 3.470 | 13,400 | 3.4575 | -0.29% |
| 2025-05-27 | 0 | 3.470 | 3.470 | 3.570 | 3.440 | 3.670 | 6,000 | 21,344 | 3.5573 | 3.470 | 3.470 | 3.570 | 3.440 | 3.670 | 6,000 | 3.5573 | -1.42% |
| 2025-05-26 | 0 | 3.520 | 3.420 | 3.520 | 3.410 | 3.520 | 10,200 | 35,652 | 3.4953 | 3.520 | 3.420 | 3.520 | 3.410 | 3.520 | 10,200 | 3.4953 | -0.56% |
| 2025-05-23 | 0 | 3.540 | 3.440 | 3.550 | 3.350 | 3.540 | 6,400 | 21,846 | 3.4134 | 3.540 | 3.440 | 3.550 | 3.350 | 3.540 | 6,400 | 3.4134 | 4.12% |
| 2025-05-22 | 0 | 3.400 | 3.300 | 3.460 | 3.350 | 3.500 | 31,000 | 105,970 | 3.4184 | 3.400 | 3.300 | 3.460 | 3.350 | 3.500 | 31,000 | 3.4184 | 1.49% |
| 2025-05-21 | 0 | 3.350 | 3.350 | 3.410 | 3.340 | 3.410 | 12,400 | 41,726 | 3.3650 | 3.350 | 3.350 | 3.410 | 3.340 | 3.410 | 12,400 | 3.3650 | -3.18% |
| 2025-05-20 | 0 | 3.460 | 3.320 | 3.460 | 3.320 | 3.460 | 4,400 | 14,780 | 3.3591 | 3.460 | 3.320 | 3.460 | 3.320 | 3.460 | 4,400 | 3.3591 | 0.00% |
| 2025-05-19 | 0 | 3.460 | 3.350 | 3.460 | 3.300 | 3.480 | 14,000 | 48,378 | 3.4556 | 3.460 | 3.350 | 3.460 | 3.300 | 3.480 | 14,000 | 3.4556 | -0.86% |
| 2025-05-16 | 0 | 3.490 | 3.400 | 3.500 | 3.390 | 3.490 | 17,400 | 60,686 | 3.4877 | 3.490 | 3.400 | 3.500 | 3.390 | 3.490 | 17,400 | 3.4877 | -2.24% |
| 2025-05-15 | 0 | 3.570 | 3.400 | 3.580 | 3.300 | 3.570 | 25,600 | 90,664 | 3.5416 | 3.570 | 3.400 | 3.580 | 3.300 | 3.570 | 25,600 | 3.5416 | 3.48% |
| 2025-05-14 | 0 | 3.450 | 3.370 | 3.450 | 3.350 | 3.490 | 41,800 | 143,650 | 3.4366 | 3.450 | 3.370 | 3.450 | 3.350 | 3.490 | 41,800 | 3.4366 | 4.55% |
| 2025-05-13 | 0 | 3.300 | 3.280 | 3.300 | 3.300 | 3.520 | 266,200 | 898,324 | 3.3746 | 3.300 | 3.280 | 3.300 | 3.300 | 3.520 | 266,200 | 3.3746 | -12.70% |
| 2025-05-12 | 0 | 3.780 | 3.710 | 3.780 | 3.590 | 3.780 | 18,600 | 69,928 | 3.7596 | 3.780 | 3.710 | 3.780 | 3.590 | 3.780 | 18,600 | 3.7596 | 0.00% |
| 2025-05-09 | 0 | 3.780 | 3.780 | 3.790 | 3.650 | 3.780 | 395,200 | 1,443,850 | 3.6535 | 3.780 | 3.780 | 3.790 | 3.650 | 3.780 | 395,200 | 3.6535 | 3.28% |
| 2025-05-08 | 0 | 3.660 | 3.510 | 3.660 | 3.450 | 3.660 | 25,800 | 91,728 | 3.5553 | 3.660 | 3.510 | 3.660 | 3.450 | 3.660 | 25,800 | 3.5553 | 3.39% |
| 2025-05-07 | 0 | 3.540 | 3.450 | 3.540 | 3.430 | 3.540 | 3,400 | 11,798 | 3.4700 | 3.540 | 3.450 | 3.540 | 3.430 | 3.540 | 3,400 | 3.4700 | 1.72% |
| 2025-05-06 | 0 | 3.480 | 3.480 | 3.490 | 3.350 | 3.450 | 7,400 | 25,096 | 3.3914 | 3.480 | 3.480 | 3.490 | 3.350 | 3.450 | 7,400 | 3.3914 | 0.87% |
| 2025-05-02 | 0 | 3.450 | 3.370 | 3.450 | 3.320 | 3.480 | 11,600 | 40,144 | 3.4607 | 3.450 | 3.370 | 3.450 | 3.320 | 3.480 | 11,600 | 3.4607 | -0.29% |
| 2025-04-30 | 0 | 3.460 | 3.280 | 3.460 | 3.300 | 3.460 | 11,800 | 39,588 | 3.3549 | 3.460 | 3.280 | 3.460 | 3.300 | 3.460 | 11,800 | 3.3549 | 0.87% |
| 2025-04-29 | 0 | 3.430 | 3.430 | 3.460 | 3.270 | 3.430 | 7,800 | 25,888 | 3.3190 | 3.430 | 3.430 | 3.460 | 3.270 | 3.430 | 7,800 | 3.3190 | 0.29% |
| 2025-04-28 | 0 | 3.420 | 3.230 | 3.420 | 3.280 | 3.450 | 13,800 | 46,564 | 3.3742 | 3.420 | 3.230 | 3.420 | 3.280 | 3.450 | 13,800 | 3.3742 | -0.87% |
| 2025-04-25 | 0 | 3.450 | 3.340 | 3.450 | 3.230 | 3.450 | 14,200 | 48,582 | 3.4213 | 3.450 | 3.340 | 3.450 | 3.230 | 3.450 | 14,200 | 3.4213 | -0.29% |
| 2025-04-24 | 0 | 3.460 | 3.220 | 3.470 | 3.450 | 3.470 | 8,000 | 27,688 | 3.4610 | 3.460 | 3.220 | 3.470 | 3.450 | 3.470 | 8,000 | 3.4610 | 0.00% |
| 2025-04-23 | 0 | 3.460 | 3.400 | 3.460 | 3.400 | 3.670 | 42,600 | 149,044 | 3.4987 | 3.460 | 3.400 | 3.460 | 3.400 | 3.670 | 42,600 | 3.4987 | 0.87% |
| 2025-04-22 | 0 | 3.430 | 3.310 | 3.430 | 3.150 | 3.520 | 43,600 | 143,236 | 3.2852 | 3.430 | 3.310 | 3.430 | 3.150 | 3.520 | 43,600 | 3.2852 | 7.52% |
| 2025-04-17 | 0 | 3.190 | 3.170 | 3.400 | 3.190 | 3.220 | 5,400 | 17,274 | 3.1989 | 3.190 | 3.170 | 3.400 | 3.190 | 3.220 | 5,400 | 3.1989 | -0.62% |
| 2025-04-16 | 0 | 3.210 | 3.210 | 3.340 | 3.160 | 3.210 | 96,800 | 308,800 | 3.1901 | 3.210 | 3.210 | 3.340 | 3.160 | 3.210 | 96,800 | 3.1901 | 0.63% |
| 2025-04-15 | 0 | 3.190 | 3.190 | 3.410 | 3.160 | 3.340 | 39,000 | 127,394 | 3.2665 | 3.190 | 3.190 | 3.410 | 3.160 | 3.340 | 39,000 | 3.2665 | -4.78% |
| 2025-04-14 | 0 | 3.350 | 3.300 | 3.350 | 3.160 | 3.370 | 34,800 | 114,186 | 3.2812 | 3.350 | 3.300 | 3.350 | 3.160 | 3.370 | 34,800 | 3.2812 | 6.35% |
| 2025-04-11 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.280 | 24,000 | 75,800 | 3.1583 | 3.150 | 3.100 | 3.150 | 3.100 | 3.280 | 24,000 | 3.1583 | 0.00% |
| 2025-04-10 | 0 | 3.150 | 3.200 | 3.210 | 3.150 | 3.370 | 50,600 | 163,886 | 3.2389 | 3.150 | 3.200 | 3.210 | 3.150 | 3.370 | 50,600 | 3.2389 | -0.63% |
| 2025-04-09 | 0 | 3.170 | 3.140 | 3.170 | 3.070 | 3.180 | 83,000 | 257,888 | 3.1071 | 3.170 | 3.140 | 3.170 | 3.070 | 3.180 | 83,000 | 3.1071 | 2.26% |
| 2025-04-08 | 0 | 3.100 | 3.070 | 3.150 | 3.100 | 3.320 | 87,800 | 280,228 | 3.1917 | 3.100 | 3.070 | 3.150 | 3.100 | 3.320 | 87,800 | 3.1917 | -1.27% |
| 2025-04-07 | 0 | 3.140 | 3.100 | 3.140 | 3.060 | 3.250 | 180,600 | 569,320 | 3.1524 | 3.140 | 3.100 | 3.140 | 3.060 | 3.250 | 180,600 | 3.1524 | -18.44% |
| 2025-04-03 | 0 | 3.850 | 3.690 | 3.850 | 3.530 | 3.850 | 28,400 | 103,622 | 3.6487 | 3.850 | 3.690 | 3.850 | 3.530 | 3.850 | 28,400 | 3.6487 | -0.26% |
| 2025-04-02 | 0 | 3.860 | 3.860 | 3.960 | 3.600 | 3.850 | 37,000 | 137,310 | 3.7111 | 3.860 | 3.860 | 3.960 | 3.600 | 3.850 | 37,000 | 3.7111 | 5.46% |
| 2025-04-01 | 0 | 3.660 | 3.660 | 3.670 | 3.610 | 3.670 | 16,000 | 58,460 | 3.6538 | 3.660 | 3.660 | 3.670 | 3.610 | 3.670 | 16,000 | 3.6538 | 2.52% |
| 2025-03-31 | 0 | 3.570 | 3.570 | 3.780 | 3.550 | 3.700 | 87,000 | 313,256 | 3.6006 | 3.570 | 3.570 | 3.780 | 3.550 | 3.700 | 87,000 | 3.6006 | -4.03% |
| 2025-03-28 | 0 | 3.720 | 3.720 | 3.900 | 3.710 | 3.900 | 33,000 | 127,496 | 3.8635 | 3.720 | 3.720 | 3.900 | 3.710 | 3.900 | 33,000 | 3.8635 | -6.30% |
| 2025-03-27 | 0 | 3.970 | 3.960 | 4.140 | 3.960 | 3.960 | 8,400 | 33,264 | 3.9600 | 3.970 | 3.960 | 4.140 | 3.960 | 3.960 | 8,400 | 3.9600 | 0.25% |
| 2025-03-26 | 0 | 3.960 | 4.100 | 4.160 | 3.710 | 4.180 | 33,600 | 135,504 | 4.0329 | 3.960 | 4.100 | 4.160 | 3.710 | 4.180 | 33,600 | 4.0329 | -5.26% |
| 2025-03-25 | 0 | 4.180 | 4.000 | 4.180 | 3.700 | 4.200 | 51,600 | 203,724 | 3.9481 | 4.180 | 4.000 | 4.180 | 3.700 | 4.200 | 51,600 | 3.9481 | 0.00% |
| 2025-03-24 | 0 | 4.180 | 4.010 | 4.430 | 4.000 | 4.200 | 55,400 | 225,542 | 4.0712 | 4.180 | 4.010 | 4.430 | 4.000 | 4.200 | 55,400 | 4.0712 | -2.11% |
| 2025-03-21 | 0 | 4.270 | 4.270 | 4.330 | 4.250 | 4.270 | 29,600 | 126,122 | 4.2609 | 4.270 | 4.270 | 4.330 | 4.250 | 4.270 | 29,600 | 4.2609 | -4.26% |
| 2025-03-20 | 0 | 4.460 | 4.270 | 4.460 | 4.270 | 4.460 | 34,200 | 147,872 | 4.3237 | 4.460 | 4.270 | 4.460 | 4.270 | 4.460 | 34,200 | 4.3237 | 3.48% |
| 2025-03-19 | 0 | 4.310 | 4.310 | 4.330 | 4.310 | 4.380 | 66,400 | 286,828 | 4.3197 | 4.310 | 4.310 | 4.330 | 4.310 | 4.380 | 66,400 | 4.3197 | -1.60% |
| 2025-03-18 | 0 | 4.380 | 4.380 | 4.420 | 4.350 | 4.670 | 60,400 | 267,692 | 4.4320 | 4.380 | 4.380 | 4.420 | 4.350 | 4.670 | 60,400 | 4.4320 | -2.45% |
| 2025-03-17 | 0 | 4.490 | 4.360 | 4.500 | 4.350 | 4.650 | 88,800 | 399,712 | 4.5013 | 4.490 | 4.360 | 4.500 | 4.350 | 4.650 | 88,800 | 4.5013 | -0.22% |
| 2025-03-14 | 0 | 4.500 | 4.480 | 4.500 | 4.300 | 4.670 | 107,600 | 485,036 | 4.5078 | 4.500 | 4.480 | 4.500 | 4.300 | 4.670 | 107,600 | 4.5078 | 4.65% |
| 2025-03-13 | 0 | 4.300 | 4.300 | 4.400 | 4.210 | 4.450 | 44,800 | 195,950 | 4.3739 | 4.300 | 4.300 | 4.400 | 4.210 | 4.450 | 44,800 | 4.3739 | 0.00% |
| 2025-03-12 | 0 | 4.300 | 4.300 | 4.390 | 4.300 | 4.390 | 77,000 | 335,896 | 4.3623 | 4.300 | 4.300 | 4.390 | 4.300 | 4.390 | 77,000 | 4.3623 | -1.83% |
| 2025-03-11 | 0 | 4.380 | 4.380 | 4.440 | 4.350 | 4.700 | 43,200 | 192,722 | 4.4612 | 4.380 | 4.380 | 4.440 | 4.350 | 4.700 | 43,200 | 4.4612 | 0.23% |
| 2025-03-10 | 0 | 4.370 | 4.370 | 4.450 | 4.350 | 4.600 | 15,400 | 68,410 | 4.4422 | 4.370 | 4.370 | 4.450 | 4.350 | 4.600 | 15,400 | 4.4422 | -5.00% |
| 2025-03-07 | 0 | 4.600 | 4.550 | 4.600 | 4.350 | 4.600 | 53,400 | 237,732 | 4.4519 | 4.600 | 4.550 | 4.600 | 4.350 | 4.600 | 53,400 | 4.4519 | 1.77% |
| 2025-03-06 | 0 | 4.520 | 4.500 | 4.520 | 4.380 | 4.640 | 56,600 | 257,040 | 4.5413 | 4.520 | 4.500 | 4.520 | 4.380 | 4.640 | 56,600 | 4.5413 | -1.95% |
| 2025-03-05 | 0 | 4.610 | 4.560 | 4.600 | 4.400 | 4.640 | 54,000 | 246,284 | 4.5608 | 4.610 | 4.560 | 4.600 | 4.400 | 4.640 | 54,000 | 4.5608 | 4.77% |
| 2025-03-04 | 0 | 4.400 | 4.400 | 4.440 | 4.260 | 4.420 | 12,800 | 56,212 | 4.3916 | 4.400 | 4.400 | 4.440 | 4.260 | 4.420 | 12,800 | 4.3916 | -2.00% |
| 2025-03-03 | 0 | 4.490 | 4.300 | 4.490 | 4.240 | 4.490 | 51,400 | 218,236 | 4.2458 | 4.490 | 4.300 | 4.490 | 4.240 | 4.490 | 51,400 | 4.2458 | 5.90% |
| 2025-02-28 | 0 | 4.240 | 4.230 | 4.320 | 4.190 | 4.310 | 94,600 | 399,594 | 4.2240 | 4.240 | 4.230 | 4.320 | 4.190 | 4.310 | 94,600 | 4.2240 | -1.85% |
| 2025-02-27 | 0 | 4.320 | 4.320 | 4.400 | 4.230 | 4.410 | 94,000 | 404,446 | 4.3026 | 4.320 | 4.320 | 4.400 | 4.230 | 4.410 | 94,000 | 4.3026 | -2.04% |
| 2025-02-26 | 0 | 4.410 | 4.400 | 4.410 | 4.390 | 4.500 | 108,400 | 483,546 | 4.4608 | 4.410 | 4.400 | 4.410 | 4.390 | 4.500 | 108,400 | 4.4608 | -0.90% |
| 2025-02-25 | 0 | 4.450 | 4.350 | 4.450 | 4.150 | 4.500 | 60,000 | 260,134 | 4.3356 | 4.450 | 4.350 | 4.450 | 4.150 | 4.500 | 60,000 | 4.3356 | 3.97% |
| 2025-02-24 | 0 | 4.280 | 4.280 | 4.350 | 4.260 | 4.600 | 151,200 | 666,836 | 4.4103 | 4.280 | 4.280 | 4.350 | 4.260 | 4.600 | 151,200 | 4.4103 | -8.15% |
| 2025-02-21 | 0 | 4.660 | 4.600 | 4.660 | 4.470 | 4.700 | 126,400 | 582,974 | 4.6121 | 4.660 | 4.600 | 4.660 | 4.470 | 4.700 | 126,400 | 4.6121 | -0.43% |
| 2025-02-20 | 0 | 4.680 | 4.670 | 4.680 | 4.480 | 4.680 | 155,800 | 713,570 | 4.5800 | 4.680 | 4.670 | 4.680 | 4.480 | 4.680 | 155,800 | 4.5800 | 0.21% |
| 2025-02-19 | 0 | 4.670 | 4.670 | 4.690 | 4.630 | 4.990 | 319,800 | 1,498,900 | 4.6870 | 4.670 | 4.670 | 4.690 | 4.630 | 4.990 | 319,800 | 4.6870 | -3.71% |
| 2025-02-18 | 0 | 4.850 | 4.800 | 4.850 | 4.500 | 5.200 | 384,600 | 1,817,526 | 4.7258 | 4.850 | 4.800 | 4.850 | 4.500 | 5.200 | 384,600 | 4.7258 | -1.62% |
| 2025-02-17 | 0 | 4.930 | 4.930 | 4.990 | 4.770 | 5.380 | 269,600 | 1,366,540 | 5.0688 | 4.930 | 4.930 | 4.990 | 4.770 | 5.380 | 269,600 | 5.0688 | -1.60% |
| 2025-02-14 | 0 | 5.010 | 4.950 | 5.010 | 4.710 | 5.100 | 255,200 | 1,235,536 | 4.8414 | 5.010 | 4.950 | 5.010 | 4.710 | 5.100 | 255,200 | 4.8414 | 3.09% |
| 2025-02-13 | 0 | 4.860 | 4.800 | 4.860 | 4.800 | 5.700 | 226,800 | 1,132,976 | 4.9955 | 4.860 | 4.800 | 4.860 | 4.800 | 5.700 | 226,800 | 4.9955 | -2.80% |
| 2025-02-12 | 0 | 5.000 | 5.000 | 5.010 | 4.600 | 5.880 | 511,400 | 2,619,772 | 5.1227 | 5.000 | 5.000 | 5.010 | 4.600 | 5.880 | 511,400 | 5.1227 | -0.99% |
| 2025-02-11 | 0 | 5.050 | 5.050 | 5.170 | 4.900 | 5.380 | 439,400 | 2,233,160 | 5.0823 | 5.050 | 5.050 | 5.170 | 4.900 | 5.380 | 439,400 | 5.0823 | -5.08% |
| 2025-02-10 | 0 | 5.320 | 5.320 | 5.600 | 3.700 | 5.850 | 1,557,000 | 7,284,164 | 4.6783 | 5.320 | 5.320 | 5.600 | 3.700 | 5.850 | 1,557,000 | 4.6783 | 44.17% |
| 2025-02-07 | 0 | 3.690 | 3.630 | 3.690 | 3.460 | 3.770 | 149,400 | 541,388 | 3.6237 | 3.690 | 3.630 | 3.690 | 3.460 | 3.770 | 149,400 | 3.6237 | 2.50% |
| 2025-02-06 | 0 | 3.600 | 3.460 | 3.600 | 3.020 | 3.600 | 163,200 | 561,510 | 3.4406 | 3.600 | 3.460 | 3.600 | 3.020 | 3.600 | 163,200 | 3.4406 | 9.09% |
| 2025-02-05 | 0 | 3.300 | 3.290 | 3.390 | 3.120 | 3.400 | 69,200 | 225,094 | 3.2528 | 3.300 | 3.290 | 3.390 | 3.120 | 3.400 | 69,200 | 3.2528 | 3.77% |
| 2025-02-04 | 0 | 3.180 | 3.170 | 3.180 | 3.040 | 3.250 | 57,400 | 183,866 | 3.2032 | 3.180 | 3.170 | 3.180 | 3.040 | 3.250 | 57,400 | 3.2032 | -0.62% |
| 2025-02-03 | 0 | 3.200 | 3.200 | 3.210 | 3.020 | 3.320 | 168,200 | 535,248 | 3.1822 | 3.200 | 3.200 | 3.210 | 3.020 | 3.320 | 168,200 | 3.1822 | -4.19% |
| 2025-01-28 | 0 | 3.340 | 3.210 | 3.340 | 3.160 | 3.370 | 16,600 | 54,188 | 3.2643 | 3.340 | 3.210 | 3.340 | 3.160 | 3.370 | 16,600 | 3.2643 | -0.89% |
| 2025-01-27 | 0 | 3.370 | 3.310 | 3.400 | 3.310 | 3.390 | 15,200 | 50,732 | 3.3376 | 3.370 | 3.310 | 3.400 | 3.310 | 3.390 | 15,200 | 3.3376 | -0.59% |
| 2025-01-24 | 0 | 3.390 | 3.300 | 3.390 | 3.250 | 3.580 | 69,800 | 232,890 | 3.3365 | 3.390 | 3.300 | 3.390 | 3.250 | 3.580 | 69,800 | 3.3365 | 0.30% |
| 2025-01-23 | 0 | 3.380 | 3.350 | 3.390 | 3.310 | 3.450 | 6,000 | 20,410 | 3.4017 | 3.380 | 3.350 | 3.390 | 3.310 | 3.450 | 6,000 | 3.4017 | -2.03% |
| 2025-01-22 | 0 | 3.450 | 3.410 | 3.450 | 3.300 | 3.660 | 20,800 | 72,486 | 3.4849 | 3.450 | 3.410 | 3.450 | 3.300 | 3.660 | 20,800 | 3.4849 | 4.23% |
| 2025-01-21 | 0 | 3.310 | 3.310 | 3.330 | 3.220 | 3.390 | 44,400 | 147,990 | 3.3331 | 3.310 | 3.310 | 3.330 | 3.220 | 3.390 | 44,400 | 3.3331 | -2.07% |
| 2025-01-20 | 0 | 3.380 | 3.380 | 3.490 | 3.300 | 3.700 | 15,200 | 54,006 | 3.5530 | 3.380 | 3.380 | 3.490 | 3.300 | 3.700 | 15,200 | 3.5530 | -8.65% |
| 2025-01-17 | 0 | 3.700 | 3.610 | 3.770 | 3.600 | 3.770 | 23,400 | 86,932 | 3.7150 | 3.700 | 3.610 | 3.770 | 3.600 | 3.770 | 23,400 | 3.7150 | 2.78% |
| 2025-01-16 | 0 | 3.600 | 3.480 | 3.600 | 3.340 | 3.850 | 18,400 | 63,348 | 3.4428 | 3.600 | 3.480 | 3.600 | 3.340 | 3.850 | 18,400 | 3.4428 | 6.19% |
| 2025-01-15 | 0 | 3.390 | 3.320 | 3.400 | 3.290 | 3.500 | 21,400 | 73,476 | 3.4335 | 3.390 | 3.320 | 3.400 | 3.290 | 3.500 | 21,400 | 3.4335 | -4.78% |
| 2025-01-14 | 0 | 3.560 | 3.520 | 3.560 | 3.180 | 4.200 | 121,600 | 425,694 | 3.5008 | 3.560 | 3.520 | 3.560 | 3.180 | 4.200 | 121,600 | 3.5008 | 9.54% |
| 2025-01-13 | 0 | 3.250 | 3.250 | 3.300 | 3.100 | 3.500 | 226,400 | 733,326 | 3.2391 | 3.250 | 3.250 | 3.300 | 3.100 | 3.500 | 226,400 | 3.2391 | -7.14% |
| 2025-01-10 | 0 | 3.500 | 3.440 | 3.500 | 3.500 | 3.810 | 122,400 | 445,104 | 3.6365 | 3.500 | 3.440 | 3.500 | 3.500 | 3.810 | 122,400 | 3.6365 | -9.56% |
| 2025-01-09 | 0 | 3.870 | 3.870 | 4.000 | 3.870 | 4.200 | 76,800 | 308,998 | 4.0234 | 3.870 | 3.870 | 4.000 | 3.870 | 4.200 | 76,800 | 4.0234 | -3.49% |
| 2025-01-08 | 0 | 4.010 | 4.010 | 4.040 | 4.000 | 4.280 | 72,800 | 294,110 | 4.0400 | 4.010 | 4.010 | 4.040 | 4.000 | 4.280 | 72,800 | 4.0400 | -6.31% |
| 2025-01-07 | 0 | 4.280 | 4.100 | 4.290 | 4.000 | 4.280 | 75,600 | 313,280 | 4.1439 | 4.280 | 4.100 | 4.290 | 4.000 | 4.280 | 75,600 | 4.1439 | 2.88% |
| 2025-01-06 | 0 | 4.160 | 4.130 | 4.200 | 4.000 | 4.250 | 47,800 | 196,778 | 4.1167 | 4.160 | 4.130 | 4.200 | 4.000 | 4.250 | 47,800 | 4.1167 | -2.12% |
| 2025-01-03 | 0 | 4.250 | 4.120 | 4.250 | 4.000 | 4.300 | 41,600 | 168,702 | 4.0553 | 4.250 | 4.120 | 4.250 | 4.000 | 4.300 | 41,600 | 4.0553 | 5.46% |
| 2025-01-02 | 0 | 4.030 | 3.960 | 4.030 | 3.800 | 4.280 | 206,400 | 815,858 | 3.9528 | 4.030 | 3.960 | 4.030 | 3.800 | 4.280 | 206,400 | 3.9528 | -5.84% |
| 2024-12-31 | 0 | 4.280 | 4.250 | 4.300 | 4.280 | 4.500 | 118,400 | 520,628 | 4.3972 | 4.280 | 4.250 | 4.300 | 4.280 | 4.500 | 118,400 | 4.3972 | -5.93% |
| 2024-12-30 | 0 | 4.550 | 4.450 | 4.550 | 4.240 | 4.810 | 182,400 | 821,250 | 4.5025 | 4.550 | 4.450 | 4.550 | 4.240 | 4.810 | 182,400 | 4.5025 | -5.21% |
| 2024-12-27 | 0 | 4.800 | 4.780 | 4.800 | 4.800 | 4.990 | 106,200 | 515,148 | 4.8507 | 4.800 | 4.780 | 4.800 | 4.800 | 4.990 | 106,200 | 4.8507 | -2.44% |
| 2024-12-24 | 0 | 4.920 | 4.920 | 5.050 | 4.900 | 5.060 | 70,600 | 352,740 | 4.9963 | 4.920 | 4.920 | 5.050 | 4.900 | 5.060 | 70,600 | 4.9963 | -2.77% |
| 2024-12-23 | 0 | 5.060 | 4.990 | 5.070 | 5.000 | 5.180 | 98,200 | 494,392 | 5.0345 | 5.060 | 4.990 | 5.070 | 5.000 | 5.180 | 98,200 | 5.0345 | 0.80% |
| 2024-12-20 | 0 | 5.020 | 5.020 | 5.110 | 5.000 | 5.150 | 41,000 | 207,256 | 5.0550 | 5.020 | 5.020 | 5.110 | 5.000 | 5.150 | 41,000 | 5.0550 | -2.71% |
| 2024-12-19 | 0 | 5.160 | 5.130 | 5.190 | 5.100 | 5.200 | 48,600 | 250,770 | 5.1599 | 5.160 | 5.130 | 5.190 | 5.100 | 5.200 | 48,600 | 5.1599 | -1.71% |
| 2024-12-18 | 0 | 5.250 | 5.160 | 5.250 | 5.110 | 5.320 | 47,400 | 248,260 | 5.2376 | 5.250 | 5.160 | 5.250 | 5.110 | 5.320 | 47,400 | 5.2376 | 1.35% |
| 2024-12-17 | 0 | 5.180 | 5.180 | 5.300 | 5.180 | 5.340 | 22,400 | 118,670 | 5.2978 | 5.180 | 5.180 | 5.300 | 5.180 | 5.340 | 22,400 | 5.2978 | -2.26% |
| 2024-12-16 | 0 | 5.300 | 5.260 | 5.300 | 5.160 | 5.360 | 27,400 | 143,860 | 5.2504 | 5.300 | 5.260 | 5.300 | 5.160 | 5.360 | 27,400 | 5.2504 | -2.03% |
| 2024-12-13 | 0 | 5.410 | 5.400 | 5.410 | 5.010 | 5.500 | 226,400 | 1,207,566 | 5.3338 | 5.410 | 5.400 | 5.410 | 5.010 | 5.500 | 226,400 | 5.3338 | 3.05% |
| 2024-12-12 | 0 | 5.250 | 5.070 | 5.250 | 5.060 | 5.250 | 56,600 | 291,522 | 5.1506 | 5.250 | 5.070 | 5.250 | 5.060 | 5.250 | 56,600 | 5.1506 | 1.35% |
| 2024-12-11 | 0 | 5.180 | 5.160 | 5.210 | 5.000 | 5.240 | 86,400 | 443,024 | 5.1276 | 5.180 | 5.160 | 5.210 | 5.000 | 5.240 | 86,400 | 5.1276 | 0.39% |
| 2024-12-10 | 0 | 5.160 | 5.160 | 5.190 | 5.140 | 5.280 | 108,600 | 563,988 | 5.1933 | 5.160 | 5.160 | 5.190 | 5.140 | 5.280 | 108,600 | 5.1933 | -2.27% |
| 2024-12-09 | 0 | 5.280 | 5.220 | 5.280 | 5.110 | 5.300 | 135,600 | 713,642 | 5.2628 | 5.280 | 5.220 | 5.280 | 5.110 | 5.300 | 135,600 | 5.2628 | 1.15% |
| 2024-12-06 | 0 | 5.220 | 5.200 | 5.220 | 5.200 | 5.310 | 45,800 | 239,628 | 5.2321 | 5.220 | 5.200 | 5.220 | 5.200 | 5.310 | 45,800 | 5.2321 | -1.88% |
| 2024-12-05 | 0 | 5.320 | 5.250 | 5.300 | 5.160 | 5.320 | 82,800 | 434,742 | 5.2505 | 5.320 | 5.250 | 5.300 | 5.160 | 5.320 | 82,800 | 5.2505 | 0.76% |
| 2024-12-04 | 0 | 5.280 | 5.220 | 5.280 | 5.140 | 5.320 | 45,800 | 241,254 | 5.2676 | 5.280 | 5.220 | 5.280 | 5.140 | 5.320 | 45,800 | 5.2676 | -0.94% |
| 2024-12-03 | 0 | 5.330 | 5.280 | 5.320 | 5.180 | 5.380 | 100,000 | 525,034 | 5.2503 | 5.330 | 5.280 | 5.320 | 5.180 | 5.380 | 100,000 | 5.2503 | 0.57% |
| 2024-12-02 | 0 | 5.300 | 5.260 | 5.300 | 5.210 | 5.350 | 48,600 | 256,914 | 5.2863 | 5.300 | 5.260 | 5.300 | 5.210 | 5.350 | 48,600 | 5.2863 | -1.12% |
| 2024-11-29 | 0 | 5.360 | 5.300 | 5.400 | 5.160 | 5.420 | 113,400 | 598,998 | 5.2822 | 5.360 | 5.300 | 5.400 | 5.160 | 5.420 | 113,400 | 5.2822 | 1.13% |
| 2024-11-28 | 0 | 5.300 | 5.200 | 5.300 | 5.140 | 5.380 | 87,800 | 462,056 | 5.2626 | 5.300 | 5.200 | 5.300 | 5.140 | 5.380 | 87,800 | 5.2626 | -0.56% |
| 2024-11-27 | 0 | 5.330 | 5.220 | 5.330 | 5.180 | 5.370 | 68,400 | 358,658 | 5.2435 | 5.330 | 5.220 | 5.330 | 5.180 | 5.370 | 68,400 | 5.2435 | -0.93% |
| 2024-11-26 | 0 | 5.380 | 5.300 | 5.380 | 5.250 | 5.500 | 64,600 | 343,198 | 5.3127 | 5.380 | 5.300 | 5.380 | 5.250 | 5.500 | 64,600 | 5.3127 | 0.00% |
| 2024-11-25 | 0 | 5.380 | 5.340 | 5.400 | 5.320 | 5.460 | 25,600 | 138,140 | 5.3961 | 5.380 | 5.340 | 5.400 | 5.320 | 5.460 | 25,600 | 5.3961 | -1.47% |
| 2024-11-22 | 0 | 5.460 | 5.350 | 5.500 | 5.320 | 5.600 | 78,600 | 425,414 | 5.4124 | 5.460 | 5.350 | 5.500 | 5.320 | 5.600 | 78,600 | 5.4124 | -2.50% |
| 2024-11-21 | 0 | 5.600 | 5.600 | 5.660 | 5.290 | 5.740 | 262,000 | 1,465,892 | 5.5950 | 5.600 | 5.600 | 5.660 | 5.290 | 5.740 | 262,000 | 5.5950 | 5.66% |
| 2024-11-20 | 0 | 5.300 | 5.250 | 5.400 | 5.070 | 5.340 | 79,400 | 413,886 | 5.2127 | 5.300 | 5.250 | 5.400 | 5.070 | 5.340 | 79,400 | 5.2127 | 1.92% |
| 2024-11-19 | 0 | 5.200 | 5.200 | 5.280 | 5.180 | 5.300 | 89,400 | 469,970 | 5.2569 | 5.200 | 5.200 | 5.280 | 5.180 | 5.300 | 89,400 | 5.2569 | -0.57% |
| 2024-11-18 | 0 | 5.230 | 5.200 | 5.230 | 4.990 | 5.250 | 130,600 | 670,630 | 5.1350 | 5.230 | 5.200 | 5.230 | 4.990 | 5.250 | 130,600 | 5.1350 | -0.76% |
| 2024-11-15 | 0 | 5.270 | 5.250 | 5.270 | 5.010 | 5.310 | 121,400 | 631,310 | 5.2002 | 5.270 | 5.250 | 5.270 | 5.010 | 5.310 | 121,400 | 5.2002 | -0.75% |
| 2024-11-14 | 0 | 5.310 | 5.250 | 5.310 | 5.140 | 5.430 | 89,200 | 460,696 | 5.1648 | 5.310 | 5.250 | 5.310 | 5.140 | 5.430 | 89,200 | 5.1648 | -2.21% |
| 2024-11-13 | 0 | 5.430 | 5.390 | 5.430 | 5.240 | 5.500 | 275,000 | 1,463,256 | 5.3209 | 5.430 | 5.390 | 5.430 | 5.240 | 5.500 | 275,000 | 5.3209 | -2.34% |
| 2024-11-12 | 0 | 5.560 | 5.560 | 5.570 | 5.550 | 5.760 | 176,400 | 991,206 | 5.6191 | 5.560 | 5.560 | 5.570 | 5.550 | 5.760 | 176,400 | 5.6191 | -5.92% |
| 2024-11-11 | 0 | 5.910 | 5.910 | 5.960 | 5.700 | 5.930 | 115,600 | 670,966 | 5.8042 | 5.910 | 5.910 | 5.960 | 5.700 | 5.930 | 115,600 | 5.8042 | -0.34% |
| 2024-11-08 | 0 | 5.930 | 5.930 | 5.950 | 5.850 | 6.000 | 133,200 | 792,318 | 5.9483 | 5.930 | 5.930 | 5.950 | 5.850 | 6.000 | 133,200 | 5.9483 | 0.51% |
| 2024-11-07 | 0 | 5.900 | 5.900 | 5.920 | 5.890 | 5.980 | 113,200 | 669,244 | 5.9120 | 5.900 | 5.900 | 5.920 | 5.890 | 5.980 | 113,200 | 5.9120 | 0.17% |
| 2024-11-06 | 0 | 5.890 | 5.880 | 5.890 | 5.880 | 6.000 | 79,400 | 470,000 | 5.9194 | 5.890 | 5.880 | 5.890 | 5.880 | 6.000 | 79,400 | 5.9194 | -1.34% |
| 2024-11-05 | 0 | 5.970 | 5.970 | 5.990 | 5.820 | 6.000 | 148,400 | 877,710 | 5.9145 | 5.970 | 5.970 | 5.990 | 5.820 | 6.000 | 148,400 | 5.9145 | 1.53% |
| 2024-11-04 | 0 | 5.880 | 5.860 | 5.900 | 5.860 | 6.060 | 168,000 | 990,772 | 5.8975 | 5.880 | 5.860 | 5.900 | 5.860 | 6.060 | 168,000 | 5.8975 | -2.97% |
| 2024-11-01 | 0 | 6.060 | 6.000 | 6.060 | 5.980 | 6.160 | 92,200 | 556,868 | 6.0398 | 6.060 | 6.000 | 6.060 | 5.980 | 6.160 | 92,200 | 6.0398 | -0.33% |
| 2024-10-31 | 0 | 6.080 | 5.950 | 6.080 | 5.900 | 6.100 | 215,600 | 1,293,446 | 5.9993 | 6.080 | 5.950 | 6.080 | 5.900 | 6.100 | 215,600 | 5.9993 | 1.33% |
| 2024-10-30 | 0 | 6.000 | 5.930 | 6.000 | 5.920 | 6.200 | 140,200 | 837,540 | 5.9739 | 6.000 | 5.930 | 6.000 | 5.920 | 6.200 | 140,200 | 5.9739 | -1.48% |
| 2024-10-29 | 0 | 6.090 | 6.050 | 6.090 | 6.000 | 6.400 | 247,400 | 1,496,326 | 6.0482 | 6.090 | 6.050 | 6.090 | 6.000 | 6.400 | 247,400 | 6.0482 | 0.33% |
| 2024-10-28 | 0 | 6.070 | 5.950 | 6.070 | 5.880 | 6.120 | 152,800 | 918,712 | 6.0125 | 6.070 | 5.950 | 6.070 | 5.880 | 6.120 | 152,800 | 6.0125 | -0.33% |
| 2024-10-25 | 0 | 6.090 | 6.080 | 6.090 | 6.020 | 6.540 | 204,600 | 1,245,572 | 6.0878 | 6.090 | 6.080 | 6.090 | 6.020 | 6.540 | 204,600 | 6.0878 | -0.49% |
| 2024-10-24 | 0 | 6.120 | 6.020 | 6.120 | 6.030 | 6.560 | 371,400 | 2,281,407 | 6.1427 | 6.120 | 6.020 | 6.120 | 6.030 | 6.560 | 371,400 | 6.1427 | -4.97% |
| 2024-10-23 | 0 | 6.440 | 6.430 | 6.440 | 6.430 | 6.750 | 160,400 | 1,045,628 | 6.5189 | 6.440 | 6.430 | 6.440 | 6.430 | 6.750 | 160,400 | 6.5189 | -1.38% |
| 2024-10-22 | 0 | 6.530 | 6.530 | 6.540 | 6.500 | 6.800 | 177,600 | 1,172,578 | 6.6024 | 6.530 | 6.530 | 6.540 | 6.500 | 6.800 | 177,600 | 6.6024 | -1.80% |
| 2024-10-21 | 0 | 6.650 | 6.500 | 6.650 | 6.410 | 6.830 | 203,200 | 1,344,116 | 6.6147 | 6.650 | 6.500 | 6.650 | 6.410 | 6.830 | 203,200 | 6.6147 | 2.15% |
| 2024-10-18 | 0 | 6.510 | 6.510 | 6.520 | 6.300 | 6.880 | 637,800 | 4,136,922 | 6.4862 | 6.510 | 6.510 | 6.520 | 6.300 | 6.880 | 637,800 | 6.4862 | -4.96% |
| 2024-10-17 | 0 | 6.850 | 6.850 | 6.870 | 5.750 | 7.220 | 1,760,200 | 12,031,152 | 6.8351 | 6.850 | 6.850 | 6.870 | 5.750 | 7.220 | 1,760,200 | 6.8351 | 16.70% |
| 2024-10-16 | 0 | 5.870 | 5.860 | 5.870 | 5.750 | 6.450 | 1,016,400 | 6,057,436 | 5.9597 | 5.870 | 5.860 | 5.870 | 5.750 | 6.450 | 1,016,400 | 5.9597 | -9.55% |
| 2024-10-15 | 0 | 6.490 | 6.460 | 6.490 | 6.400 | 7.470 | 1,113,400 | 7,648,766 | 6.8697 | 6.490 | 6.460 | 6.490 | 6.400 | 7.470 | 1,113,400 | 6.8697 | -13.24% |
| 2024-10-14 | 0 | 7.480 | 7.460 | 7.480 | 7.480 | 8.300 | 1,202,800 | 9,288,108 | 7.7221 | 7.480 | 7.460 | 7.480 | 7.480 | 8.300 | 1,202,800 | 7.7221 | -9.88% |
| 2024-10-10 | 0 | 8.300 | 8.250 | 8.300 | 7.900 | 8.910 | 1,586,800 | 13,007,362 | 8.1972 | 8.300 | 8.250 | 8.300 | 7.900 | 8.910 | 1,586,800 | 8.1972 | -2.12% |
| 2024-10-09 | 0 | 8.480 | 8.480 | 8.500 | 8.000 | 9.980 | 3,543,200 | 31,108,260 | 8.7797 | 8.480 | 8.480 | 8.500 | 8.000 | 9.980 | 3,543,200 | 8.7797 | -7.83% |
| 2024-10-08 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 11.68 | 16,319,616 | 171,029,660 | 10.480 | 9.200 | 9.200 | 9.250 | 9.200 | 11.68 | 16,319,616 | 10.480 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy