Horizon Robotics: B
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09660 | 2024-10-24 |
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 | 8.750 | 8.730 | 8.750 | 8.680 | 8.860 | 46,954,491 | 411,798,629 | 8.7702 | 8.750 | 8.730 | 8.750 | 8.680 | 8.860 | 46,954,491 | 8.7702 | -0.11% |
| 2025-12-23 | 0 | 8.760 | 8.750 | 8.760 | 8.660 | 9.120 | 150,742,167 | 1,326,906,814 | 8.8025 | 8.760 | 8.750 | 8.760 | 8.660 | 9.120 | 150,742,167 | 8.8025 | -3.95% |
| 2025-12-22 | 0 | 9.120 | 9.110 | 9.120 | 9.070 | 9.500 | 166,235,314 | 1,540,166,590 | 9.2650 | 9.120 | 9.110 | 9.120 | 9.070 | 9.500 | 166,235,314 | 9.2650 | 0.00% |
| 2025-12-19 | 0 | 9.120 | 9.120 | 9.130 | 8.560 | 9.280 | 319,700,167 | 2,908,316,466 | 9.0970 | 9.120 | 9.120 | 9.130 | 8.560 | 9.280 | 319,700,167 | 9.0970 | 7.04% |
| 2025-12-18 | 0 | 8.520 | 8.510 | 8.520 | 8.350 | 8.660 | 78,237,461 | 662,465,106 | 8.4674 | 8.520 | 8.510 | 8.520 | 8.350 | 8.660 | 78,237,461 | 8.4674 | -0.23% |
| 2025-12-17 | 0 | 8.540 | 8.540 | 8.550 | 8.350 | 8.770 | 132,086,865 | 1,126,336,571 | 8.5272 | 8.540 | 8.540 | 8.550 | 8.350 | 8.770 | 132,086,865 | 8.5272 | -1.84% |
| 2025-12-16 | 0 | 8.700 | 8.690 | 8.700 | 8.560 | 9.160 | 135,657,263 | 1,187,698,817 | 8.7551 | 8.700 | 8.690 | 8.700 | 8.560 | 9.160 | 135,657,263 | 8.7551 | -1.25% |
| 2025-12-15 | 0 | 8.810 | 8.800 | 8.810 | 8.710 | 8.970 | 100,043,862 | 881,084,893 | 8.8070 | 8.810 | 8.800 | 8.810 | 8.710 | 8.970 | 100,043,862 | 8.8070 | -2.22% |
| 2025-12-12 | 0 | 9.010 | 9.010 | 9.020 | 8.660 | 9.100 | 157,413,709 | 1,410,743,341 | 8.9620 | 9.010 | 9.010 | 9.020 | 8.660 | 9.100 | 157,413,709 | 8.9620 | 3.80% |
| 2025-12-11 | 0 | 8.680 | 8.670 | 8.680 | 8.620 | 9.070 | 167,359,967 | 1,463,262,509 | 8.7432 | 8.680 | 8.670 | 8.680 | 8.620 | 9.070 | 167,359,967 | 8.7432 | -3.34% |
| 2025-12-10 | 0 | 8.980 | 8.980 | 8.990 | 8.670 | 9.230 | 268,396,736 | 2,408,819,368 | 8.9748 | 8.980 | 8.980 | 8.990 | 8.670 | 9.230 | 268,396,736 | 8.9748 | 3.22% |
| 2025-12-09 | 0 | 8.700 | 8.680 | 8.700 | 8.460 | 8.730 | 149,446,282 | 1,293,124,309 | 8.6528 | 8.700 | 8.680 | 8.700 | 8.460 | 8.730 | 149,446,282 | 8.6528 | 2.35% |
| 2025-12-08 | 0 | 8.500 | 8.490 | 8.500 | 8.350 | 8.550 | 102,649,650 | 867,580,009 | 8.4519 | 8.500 | 8.490 | 8.500 | 8.350 | 8.550 | 102,649,650 | 8.4519 | 1.19% |
| 2025-12-05 | 0 | 8.400 | 8.390 | 8.400 | 8.180 | 8.420 | 132,203,296 | 1,103,224,489 | 8.3449 | 8.400 | 8.390 | 8.400 | 8.180 | 8.420 | 132,203,296 | 8.3449 | 1.33% |
| 2025-12-04 | 0 | 8.290 | 8.290 | 8.300 | 7.840 | 8.390 | 223,726,925 | 1,833,779,825 | 8.1965 | 8.290 | 8.290 | 8.300 | 7.840 | 8.390 | 223,726,925 | 8.1965 | 6.97% |
| 2025-12-03 | 0 | 7.750 | 7.740 | 7.750 | 7.710 | 8.050 | 116,723,873 | 911,142,940 | 7.8060 | 7.750 | 7.740 | 7.750 | 7.710 | 8.050 | 116,723,873 | 7.8060 | -3.13% |
| 2025-12-02 | 0 | 8.000 | 7.990 | 8.000 | 7.910 | 8.140 | 88,099,859 | 703,079,427 | 7.9805 | 8.000 | 7.990 | 8.000 | 7.910 | 8.140 | 88,099,859 | 7.9805 | -0.37% |
| 2025-12-01 | 0 | 8.030 | 8.030 | 8.040 | 7.830 | 8.160 | 104,197,048 | 836,971,319 | 8.0326 | 8.030 | 8.030 | 8.040 | 7.830 | 8.160 | 104,197,048 | 8.0326 | 1.90% |
| 2025-11-28 | 0 | 7.880 | 7.880 | 7.890 | 7.550 | 7.920 | 118,738,501 | 928,484,019 | 7.8196 | 7.880 | 7.880 | 7.890 | 7.550 | 7.920 | 118,738,501 | 7.8196 | 4.23% |
| 2025-11-27 | 0 | 7.560 | 7.550 | 7.560 | 7.470 | 7.640 | 65,393,388 | 493,824,930 | 7.5516 | 7.560 | 7.550 | 7.560 | 7.470 | 7.640 | 65,393,388 | 7.5516 | 0.00% |
| 2025-11-26 | 0 | 7.560 | 7.550 | 7.560 | 7.480 | 7.690 | 92,642,087 | 702,844,148 | 7.5867 | 7.560 | 7.550 | 7.560 | 7.480 | 7.690 | 92,642,087 | 7.5867 | 0.27% |
| 2025-11-25 | 0 | 7.540 | 7.530 | 7.540 | 7.440 | 7.780 | 124,030,327 | 942,214,572 | 7.5966 | 7.540 | 7.530 | 7.540 | 7.440 | 7.780 | 124,030,327 | 7.5966 | -0.53% |
| 2025-11-24 | 0 | 7.580 | 7.560 | 7.580 | 7.270 | 7.580 | 246,103,310 | 1,840,655,452 | 7.4792 | 7.580 | 7.560 | 7.580 | 7.270 | 7.580 | 246,103,310 | 7.4792 | 4.70% |
| 2025-11-21 | 0 | 7.240 | 7.240 | 7.250 | 7.110 | 7.390 | 167,026,995 | 1,210,194,803 | 7.2455 | 7.240 | 7.240 | 7.250 | 7.110 | 7.390 | 167,026,995 | 7.2455 | -2.95% |
| 2025-11-20 | 0 | 7.460 | 7.450 | 7.460 | 7.280 | 7.650 | 122,293,031 | 907,870,655 | 7.4237 | 7.460 | 7.450 | 7.460 | 7.280 | 7.650 | 122,293,031 | 7.4237 | -0.40% |
| 2025-11-19 | 0 | 7.490 | 7.480 | 7.490 | 7.390 | 7.700 | 147,922,365 | 1,109,390,728 | 7.4998 | 7.490 | 7.480 | 7.490 | 7.390 | 7.700 | 147,922,365 | 7.4998 | -1.83% |
| 2025-11-18 | 0 | 7.630 | 7.620 | 7.630 | 7.560 | 7.850 | 198,540,456 | 1,520,542,848 | 7.6586 | 7.630 | 7.620 | 7.630 | 7.560 | 7.850 | 198,540,456 | 7.6586 | -3.54% |
| 2025-11-17 | 0 | 7.910 | 7.900 | 7.910 | 7.680 | 8.280 | 250,476,764 | 1,977,891,322 | 7.8965 | 7.910 | 7.900 | 7.910 | 7.680 | 8.280 | 250,476,764 | 7.8965 | -4.12% |
| 2025-11-14 | 0 | 8.250 | 8.250 | 8.260 | 8.230 | 8.440 | 76,794,403 | 637,431,752 | 8.3005 | 8.250 | 8.250 | 8.260 | 8.230 | 8.440 | 76,794,403 | 8.3005 | -2.25% |
| 2025-11-13 | 0 | 8.440 | 8.430 | 8.440 | 8.210 | 8.450 | 117,613,582 | 978,750,779 | 8.3217 | 8.440 | 8.430 | 8.440 | 8.210 | 8.450 | 117,613,582 | 8.3217 | 1.32% |
| 2025-11-12 | 0 | 8.330 | 8.330 | 8.340 | 8.210 | 8.400 | 97,276,086 | 808,583,697 | 8.3123 | 8.330 | 8.330 | 8.340 | 8.210 | 8.400 | 97,276,086 | 8.3123 | 0.36% |
| 2025-11-11 | 0 | 8.300 | 8.290 | 8.300 | 8.150 | 8.440 | 98,033,359 | 809,798,409 | 8.2604 | 8.300 | 8.290 | 8.300 | 8.150 | 8.440 | 98,033,359 | 8.2604 | 0.12% |
| 2025-11-10 | 0 | 8.290 | 8.280 | 8.290 | 8.120 | 8.450 | 121,679,781 | 1,004,591,057 | 8.2560 | 8.290 | 8.280 | 8.290 | 8.120 | 8.450 | 121,679,781 | 8.2560 | -0.72% |
| 2025-11-07 | 0 | 8.350 | 8.350 | 8.360 | 8.300 | 8.530 | 114,449,594 | 959,575,580 | 8.3843 | 8.350 | 8.350 | 8.360 | 8.300 | 8.530 | 114,449,594 | 8.3843 | -3.13% |
| 2025-11-06 | 0 | 8.620 | 8.610 | 8.620 | 8.250 | 8.680 | 123,362,326 | 1,046,150,484 | 8.4803 | 8.620 | 8.610 | 8.620 | 8.250 | 8.680 | 123,362,326 | 8.4803 | 3.48% |
| 2025-11-05 | 0 | 8.330 | 8.330 | 8.340 | 8.080 | 8.430 | 163,181,739 | 1,343,278,890 | 8.2318 | 8.330 | 8.330 | 8.340 | 8.080 | 8.430 | 163,181,739 | 8.2318 | -1.42% |
| 2025-11-04 | 0 | 8.450 | 8.440 | 8.450 | 8.250 | 8.770 | 162,206,293 | 1,367,846,031 | 8.4328 | 8.450 | 8.440 | 8.450 | 8.250 | 8.770 | 162,206,293 | 8.4328 | -3.10% |
| 2025-11-03 | 0 | 8.720 | 8.720 | 8.730 | 8.560 | 8.910 | 117,898,188 | 1,026,495,440 | 8.7066 | 8.720 | 8.720 | 8.730 | 8.560 | 8.910 | 117,898,188 | 8.7066 | -0.91% |
| 2025-10-31 | 0 | 8.800 | 8.800 | 8.810 | 8.780 | 9.080 | 103,148,086 | 916,027,890 | 8.8807 | 8.800 | 8.800 | 8.810 | 8.780 | 9.080 | 103,148,086 | 8.8807 | -2.65% |
| 2025-10-30 | 0 | 9.040 | 9.030 | 9.040 | 8.840 | 9.440 | 232,988,281 | 2,123,043,944 | 9.1122 | 9.040 | 9.030 | 9.040 | 8.840 | 9.440 | 232,988,281 | 9.1122 | -0.77% |
| 2025-10-28 | 0 | 9.110 | 9.110 | 9.120 | 9.050 | 9.330 | 155,637,194 | 1,429,864,780 | 9.1872 | 9.110 | 9.110 | 9.120 | 9.050 | 9.330 | 155,637,194 | 9.1872 | 0.00% |
| 2025-10-27 | 0 | 9.110 | 9.100 | 9.110 | 8.920 | 9.270 | 231,812,833 | 2,107,522,490 | 9.0915 | 9.110 | 9.100 | 9.110 | 8.920 | 9.270 | 231,812,833 | 9.0915 | 2.59% |
| 2025-10-24 | 0 | 8.880 | 8.870 | 8.880 | 8.490 | 8.910 | 215,266,986 | 1,882,585,546 | 8.7454 | 8.880 | 8.870 | 8.880 | 8.490 | 8.910 | 215,266,986 | 8.7454 | 6.35% |
| 2025-10-23 | 0 | 8.350 | 8.330 | 8.350 | 8.180 | 8.510 | 126,959,902 | 1,055,676,282 | 8.3150 | 8.350 | 8.330 | 8.350 | 8.180 | 8.510 | 126,959,902 | 8.3150 | -2.00% |
| 2025-10-22 | 0 | 8.520 | 8.510 | 8.520 | 8.470 | 8.840 | 139,033,370 | 1,199,602,203 | 8.6282 | 8.520 | 8.510 | 8.520 | 8.470 | 8.840 | 139,033,370 | 8.6282 | -1.05% |
| 2025-10-21 | 0 | 8.610 | 8.600 | 8.610 | 8.260 | 8.880 | 237,795,793 | 2,062,806,433 | 8.6747 | 8.610 | 8.600 | 8.610 | 8.260 | 8.880 | 237,795,793 | 8.6747 | 4.24% |
| 2025-10-20 | 0 | 8.260 | 8.250 | 8.260 | 8.070 | 8.340 | 162,034,568 | 1,325,969,591 | 8.1833 | 8.260 | 8.250 | 8.260 | 8.070 | 8.340 | 162,034,568 | 8.1833 | 2.35% |
| 2025-10-17 | 0 | 8.070 | 8.060 | 8.070 | 8.030 | 8.800 | 285,928,086 | 2,348,621,128 | 8.2140 | 8.070 | 8.060 | 8.070 | 8.030 | 8.800 | 285,928,086 | 8.2140 | -7.88% |
| 2025-10-16 | 0 | 8.760 | 8.750 | 8.760 | 8.660 | 9.020 | 118,452,650 | 1,043,895,759 | 8.8128 | 8.760 | 8.750 | 8.760 | 8.660 | 9.020 | 118,452,650 | 8.8128 | -1.24% |
| 2025-10-15 | 0 | 8.870 | 8.860 | 8.870 | 8.660 | 8.930 | 164,386,400 | 1,445,277,547 | 8.7920 | 8.870 | 8.860 | 8.870 | 8.660 | 8.930 | 164,386,400 | 8.7920 | 1.72% |
| 2025-10-14 | 0 | 8.720 | 8.710 | 8.720 | 8.640 | 9.250 | 243,418,027 | 2,153,847,319 | 8.8483 | 8.720 | 8.710 | 8.720 | 8.640 | 9.250 | 243,418,027 | 8.8483 | -3.22% |
| 2025-10-13 | 0 | 9.010 | 9.010 | 9.020 | 8.650 | 9.240 | 237,051,936 | 2,121,553,524 | 8.9497 | 9.010 | 9.010 | 9.020 | 8.650 | 9.240 | 237,051,936 | 8.9497 | -0.77% |
| 2025-10-10 | 0 | 9.080 | 9.080 | 9.090 | 8.910 | 9.300 | 170,204,918 | 1,553,096,838 | 9.1249 | 9.080 | 9.080 | 9.090 | 8.910 | 9.300 | 170,204,918 | 9.1249 | -1.09% |
| 2025-10-09 | 0 | 9.180 | 9.170 | 9.180 | 9.140 | 9.660 | 208,303,692 | 1,932,217,297 | 9.2760 | 9.180 | 9.170 | 9.180 | 9.140 | 9.660 | 208,303,692 | 9.2760 | -3.06% |
| 2025-10-08 | 0 | 9.470 | 9.460 | 9.470 | 9.250 | 9.560 | 83,652,075 | 756,001,262 | 9.0374 | 9.470 | 9.460 | 9.470 | 9.250 | 9.560 | 83,652,075 | 9.0374 | -1.04% |
| 2025-10-06 | 0 | 9.570 | 9.560 | 9.570 | 9.460 | 9.770 | 66,804,349 | 639,176,448 | 9.5679 | 9.570 | 9.560 | 9.570 | 9.460 | 9.770 | 66,804,349 | 9.5679 | -2.05% |
| 2025-10-03 | 0 | 9.770 | 9.770 | 9.780 | 9.570 | 9.880 | 62,331,478 | 605,208,972 | 9.7095 | 9.770 | 9.770 | 9.780 | 9.570 | 9.880 | 62,331,478 | 9.7095 | 1.14% |
| 2025-10-02 | 0 | 9.660 | 9.650 | 9.660 | 9.440 | 9.880 | 190,402,526 | 1,840,844,699 | 9.6682 | 9.660 | 9.650 | 9.660 | 9.440 | 9.880 | 190,402,526 | 9.6682 | 0.84% |
| 2025-09-30 | 0 | 9.580 | 9.570 | 9.580 | 9.310 | 9.620 | 374,196,943 | 3,540,625,983 | 9.4619 | 9.580 | 9.570 | 9.580 | 9.310 | 9.620 | 374,196,943 | 9.4619 | -0.10% |
| 2025-09-29 | 0 | 9.590 | 9.590 | 9.600 | 9.530 | 9.930 | 261,866,790 | 2,534,637,344 | 9.6791 | 9.590 | 9.590 | 9.600 | 9.530 | 9.930 | 261,866,790 | 9.6791 | -1.13% |
| 2025-09-26 | 0 | 9.700 | 9.690 | 9.700 | 9.610 | 10.18 | 1,194,865,774 | 11,902,453,052 | 9.9613 | 9.700 | 9.690 | 9.700 | 9.610 | 10.18 | 1,194,865,774 | 9.9613 | -8.49% |
| 2025-09-25 | 0 | 10.60 | 10.60 | 10.61 | 10.09 | 10.65 | 245,810,233 | 2,569,069,116 | 10.451 | 10.60 | 10.60 | 10.61 | 10.09 | 10.65 | 245,810,233 | 10.451 | 3.31% |
| 2025-09-24 | 0 | 10.26 | 10.25 | 10.26 | 9.950 | 10.32 | 158,546,630 | 1,610,984,741 | 10.161 | 10.26 | 10.25 | 10.26 | 9.950 | 10.32 | 158,546,630 | 10.161 | 0.20% |
| 2025-09-23 | 0 | 10.24 | 10.23 | 10.24 | 9.910 | 10.35 | 167,978,176 | 1,693,993,484 | 10.085 | 10.24 | 10.23 | 10.24 | 9.910 | 10.35 | 167,978,176 | 10.085 | -0.39% |
| 2025-09-22 | 0 | 10.28 | 10.28 | 10.29 | 10.22 | 10.66 | 141,137,170 | 1,463,128,800 | 10.367 | 10.28 | 10.28 | 10.29 | 10.22 | 10.66 | 141,137,170 | 10.367 | -1.53% |
| 2025-09-19 | 0 | 10.44 | 10.43 | 10.44 | 10.20 | 10.93 | 254,036,577 | 2,656,184,304 | 10.456 | 10.44 | 10.43 | 10.44 | 10.20 | 10.93 | 254,036,577 | 10.456 | -3.42% |
| 2025-09-18 | 0 | 10.81 | 10.80 | 10.81 | 10.51 | 11.32 | 435,368,271 | 4,768,705,229 | 10.953 | 10.81 | 10.80 | 10.81 | 10.51 | 11.32 | 435,368,271 | 10.953 | 3.44% |
| 2025-09-17 | 0 | 10.45 | 10.45 | 10.46 | 9.900 | 10.50 | 268,262,647 | 2,756,782,844 | 10.276 | 10.45 | 10.45 | 10.46 | 9.900 | 10.50 | 268,262,647 | 10.276 | 3.16% |
| 2025-09-16 | 0 | 10.13 | 10.10 | 10.13 | 9.770 | 10.33 | 231,847,090 | 2,331,799,530 | 10.057 | 10.13 | 10.10 | 10.13 | 9.770 | 10.33 | 231,847,090 | 10.057 | -0.39% |
| 2025-09-15 | 0 | 10.17 | 10.16 | 10.17 | 10.05 | 10.63 | 225,075,891 | 2,321,005,161 | 10.312 | 10.17 | 10.16 | 10.17 | 10.05 | 10.63 | 225,075,891 | 10.312 | -0.49% |
| 2025-09-12 | 0 | 10.22 | 10.21 | 10.22 | 10.09 | 10.48 | 203,999,592 | 2,092,607,908 | 10.258 | 10.22 | 10.21 | 10.22 | 10.09 | 10.48 | 203,999,592 | 10.258 | -0.20% |
| 2025-09-11 | 0 | 10.24 | 10.23 | 10.24 | 9.900 | 10.34 | 191,017,199 | 1,945,992,596 | 10.188 | 10.24 | 10.23 | 10.24 | 9.900 | 10.34 | 191,017,199 | 10.188 | 1.39% |
| 2025-09-10 | 0 | 10.10 | 10.09 | 10.10 | 9.920 | 10.46 | 192,695,630 | 1,946,415,179 | 10.101 | 10.10 | 10.09 | 10.10 | 9.920 | 10.46 | 192,695,630 | 10.101 | -1.37% |
| 2025-09-09 | 0 | 10.24 | 10.20 | 10.24 | 10.14 | 10.62 | 224,611,797 | 2,317,266,179 | 10.317 | 10.24 | 10.20 | 10.24 | 10.14 | 10.62 | 224,611,797 | 10.317 | -2.48% |
| 2025-09-08 | 0 | 10.50 | 10.49 | 10.50 | 9.650 | 10.64 | 555,867,024 | 5,698,425,353 | 10.251 | 10.50 | 10.49 | 10.50 | 9.650 | 10.64 | 555,867,024 | 10.251 | 7.03% |
| 2025-09-05 | 0 | 9.810 | 9.800 | 9.810 | 8.940 | 9.850 | 718,987,300 | 6,945,718,832 | 9.6604 | 9.810 | 9.800 | 9.810 | 8.940 | 9.850 | 718,987,300 | 9.6604 | 9.12% |
| 2025-09-04 | 0 | 8.990 | 8.980 | 8.990 | 8.790 | 9.780 | 517,315,006 | 4,690,657,296 | 9.0673 | 8.990 | 8.980 | 8.990 | 8.790 | 9.780 | 517,315,006 | 9.0673 | -6.65% |
| 2025-09-03 | 0 | 9.630 | 9.620 | 9.630 | 9.400 | 9.900 | 251,825,120 | 2,412,346,760 | 9.5795 | 9.630 | 9.620 | 9.630 | 9.400 | 9.900 | 251,825,120 | 9.5795 | 0.73% |
| 2025-09-02 | 0 | 9.560 | 9.550 | 9.560 | 9.310 | 10.00 | 351,979,799 | 3,380,961,614 | 9.6056 | 9.560 | 9.550 | 9.560 | 9.310 | 10.00 | 351,979,799 | 9.6056 | 1.27% |
| 2025-09-01 | 0 | 9.440 | 9.440 | 9.450 | 9.300 | 9.980 | 342,184,340 | 3,264,308,178 | 9.5396 | 9.440 | 9.440 | 9.450 | 9.300 | 9.980 | 342,184,340 | 9.5396 | -1.67% |
| 2025-08-29 | 0 | 9.600 | 9.600 | 9.610 | 8.930 | 9.750 | 592,931,971 | 5,594,485,860 | 9.4353 | 9.600 | 9.600 | 9.610 | 8.930 | 9.750 | 592,931,971 | 9.4353 | 5.38% |
| 2025-08-28 | 0 | 9.110 | 9.110 | 9.120 | 7.560 | 9.150 | 818,710,676 | 6,913,150,518 | 8.4439 | 9.110 | 9.110 | 9.120 | 7.560 | 9.150 | 818,710,676 | 8.4439 | 14.74% |
| 2025-08-27 | 0 | 7.940 | 7.930 | 7.940 | 7.830 | 8.180 | 450,231,092 | 3,597,885,039 | 7.9912 | 7.940 | 7.930 | 7.940 | 7.830 | 8.180 | 450,231,092 | 7.9912 | 0.76% |
| 2025-08-26 | 0 | 7.880 | 7.860 | 7.880 | 7.770 | 7.990 | 510,670,581 | 4,024,426,800 | 7.8807 | 7.880 | 7.860 | 7.880 | 7.770 | 7.990 | 510,670,581 | 7.8807 | 1.55% |
| 2025-08-25 | 0 | 7.760 | 7.760 | 7.770 | 7.740 | 8.100 | 406,626,748 | 3,211,067,021 | 7.8968 | 7.760 | 7.760 | 7.770 | 7.740 | 8.100 | 406,626,748 | 7.8968 | 1.31% |
| 2025-08-22 | 0 | 7.660 | 7.660 | 7.670 | 7.230 | 7.740 | 329,191,165 | 2,491,575,509 | 7.5688 | 7.660 | 7.660 | 7.670 | 7.230 | 7.740 | 329,191,165 | 7.5688 | 4.79% |
| 2025-08-21 | 0 | 7.310 | 7.300 | 7.310 | 7.230 | 7.430 | 94,658,204 | 692,769,119 | 7.3186 | 7.310 | 7.300 | 7.310 | 7.230 | 7.430 | 94,658,204 | 7.3186 | -0.14% |
| 2025-08-20 | 0 | 7.320 | 7.310 | 7.320 | 7.170 | 7.380 | 115,544,276 | 839,693,073 | 7.2673 | 7.320 | 7.310 | 7.320 | 7.170 | 7.380 | 115,544,276 | 7.2673 | -1.21% |
| 2025-08-19 | 0 | 7.410 | 7.400 | 7.410 | 7.180 | 7.540 | 161,733,892 | 1,196,370,375 | 7.3972 | 7.410 | 7.400 | 7.410 | 7.180 | 7.540 | 161,733,892 | 7.3972 | 2.07% |
| 2025-08-18 | 0 | 7.260 | 7.250 | 7.260 | 7.260 | 7.530 | 163,604,214 | 1,203,963,618 | 7.3590 | 7.260 | 7.250 | 7.260 | 7.260 | 7.530 | 163,604,214 | 7.3590 | -1.36% |
| 2025-08-15 | 0 | 7.360 | 7.350 | 7.360 | 7.180 | 7.550 | 267,613,605 | 1,933,357,920 | 7.2244 | 7.360 | 7.350 | 7.360 | 7.180 | 7.550 | 267,613,605 | 7.2244 | -2.52% |
| 2025-08-14 | 0 | 7.550 | 7.540 | 7.550 | 7.310 | 7.920 | 358,354,599 | 2,733,784,813 | 7.6287 | 7.550 | 7.540 | 7.550 | 7.310 | 7.920 | 358,354,599 | 7.6287 | 2.44% |
| 2025-08-13 | 0 | 7.370 | 7.360 | 7.370 | 7.280 | 7.440 | 116,211,694 | 854,453,566 | 7.3526 | 7.370 | 7.360 | 7.370 | 7.280 | 7.440 | 116,211,694 | 7.3526 | 1.52% |
| 2025-08-12 | 0 | 7.260 | 7.250 | 7.260 | 7.130 | 7.380 | 109,190,013 | 788,655,684 | 7.2228 | 7.260 | 7.250 | 7.260 | 7.130 | 7.380 | 109,190,013 | 7.2228 | -1.89% |
| 2025-08-11 | 0 | 7.400 | 7.390 | 7.400 | 7.280 | 7.490 | 90,167,813 | 665,848,513 | 7.3845 | 7.400 | 7.390 | 7.400 | 7.280 | 7.490 | 90,167,813 | 7.3845 | 0.54% |
| 2025-08-08 | 0 | 7.360 | 7.350 | 7.360 | 7.050 | 7.420 | 143,363,198 | 1,038,110,005 | 7.2411 | 7.360 | 7.350 | 7.360 | 7.050 | 7.420 | 143,363,198 | 7.2411 | 0.68% |
| 2025-08-07 | 0 | 7.310 | 7.300 | 7.310 | 7.280 | 7.490 | 124,835,727 | 916,003,469 | 7.3377 | 7.310 | 7.300 | 7.310 | 7.280 | 7.490 | 124,835,727 | 7.3377 | -1.48% |
| 2025-08-06 | 0 | 7.420 | 7.420 | 7.430 | 7.240 | 7.490 | 186,059,996 | 1,379,257,606 | 7.4130 | 7.420 | 7.420 | 7.430 | 7.240 | 7.490 | 186,059,996 | 7.4130 | 2.49% |
| 2025-08-05 | 0 | 7.240 | 7.220 | 7.240 | 7.030 | 7.320 | 168,223,657 | 1,215,080,403 | 7.2230 | 7.240 | 7.220 | 7.240 | 7.030 | 7.320 | 168,223,657 | 7.2230 | 4.17% |
| 2025-08-04 | 0 | 6.950 | 6.950 | 6.960 | 6.660 | 6.980 | 104,188,328 | 714,804,213 | 6.8607 | 6.950 | 6.950 | 6.960 | 6.660 | 6.980 | 104,188,328 | 6.8607 | 2.06% |
| 2025-08-01 | 0 | 6.810 | 6.800 | 6.810 | 6.760 | 7.070 | 85,814,782 | 589,885,681 | 6.8739 | 6.810 | 6.800 | 6.810 | 6.760 | 7.070 | 85,814,782 | 6.8739 | -1.73% |
| 2025-07-31 | 0 | 6.930 | 6.930 | 6.940 | 6.870 | 7.120 | 98,585,783 | 690,652,288 | 7.0056 | 6.930 | 6.930 | 6.940 | 6.870 | 7.120 | 98,585,783 | 7.0056 | -0.57% |
| 2025-07-30 | 0 | 6.970 | 6.960 | 6.970 | 6.890 | 7.280 | 164,538,623 | 1,156,691,653 | 7.0299 | 6.970 | 6.960 | 6.970 | 6.890 | 7.280 | 164,538,623 | 7.0299 | -4.65% |
| 2025-07-29 | 0 | 7.310 | 7.310 | 7.320 | 7.110 | 7.400 | 110,682,884 | 798,391,031 | 7.2133 | 7.310 | 7.310 | 7.320 | 7.110 | 7.400 | 110,682,884 | 7.2133 | -0.81% |
| 2025-07-28 | 0 | 7.370 | 7.360 | 7.370 | 7.260 | 7.550 | 112,481,326 | 828,215,818 | 7.3631 | 7.370 | 7.360 | 7.370 | 7.260 | 7.550 | 112,481,326 | 7.3631 | -0.81% |
| 2025-07-25 | 0 | 7.430 | 7.430 | 7.440 | 7.200 | 7.480 | 185,108,542 | 1,358,496,232 | 7.3389 | 7.430 | 7.430 | 7.440 | 7.200 | 7.480 | 185,108,542 | 7.3389 | 1.78% |
| 2025-07-24 | 0 | 7.300 | 7.290 | 7.300 | 6.950 | 7.350 | 297,680,206 | 2,148,179,496 | 7.2164 | 7.300 | 7.290 | 7.300 | 6.950 | 7.350 | 297,680,206 | 7.2164 | 5.34% |
| 2025-07-23 | 0 | 6.930 | 6.920 | 6.930 | 6.790 | 6.970 | 128,657,672 | 886,471,432 | 6.8902 | 6.930 | 6.920 | 6.930 | 6.790 | 6.970 | 128,657,672 | 6.8902 | 2.51% |
| 2025-07-22 | 0 | 6.760 | 6.740 | 6.760 | 6.710 | 6.990 | 190,877,583 | 1,279,547,772 | 6.7035 | 6.760 | 6.740 | 6.760 | 6.710 | 6.990 | 190,877,583 | 6.7035 | -3.15% |
| 2025-07-21 | 0 | 6.980 | 6.970 | 6.980 | 6.910 | 7.190 | 178,772,927 | 1,257,125,310 | 7.0320 | 6.980 | 6.970 | 6.980 | 6.910 | 7.190 | 178,772,927 | 7.0320 | -1.13% |
| 2025-07-18 | 0 | 7.060 | 7.050 | 7.060 | 6.960 | 7.150 | 156,699,932 | 1,106,885,912 | 7.0637 | 7.060 | 7.050 | 7.060 | 6.960 | 7.150 | 156,699,932 | 7.0637 | -0.14% |
| 2025-07-17 | 0 | 7.070 | 7.060 | 7.070 | 6.640 | 7.170 | 273,318,315 | 1,902,853,753 | 6.9620 | 7.070 | 7.060 | 7.070 | 6.640 | 7.170 | 273,318,315 | 6.9620 | 4.90% |
| 2025-07-16 | 0 | 6.740 | 6.730 | 6.740 | 6.640 | 6.910 | 176,179,519 | 1,196,572,243 | 6.7918 | 6.740 | 6.730 | 6.740 | 6.640 | 6.910 | 176,179,519 | 6.7918 | 0.00% |
| 2025-07-15 | 0 | 6.740 | 6.740 | 6.750 | 6.520 | 6.770 | 170,734,364 | 1,139,290,323 | 6.6729 | 6.740 | 6.740 | 6.750 | 6.520 | 6.770 | 170,734,364 | 6.6729 | 2.59% |
| 2025-07-14 | 0 | 6.570 | 6.570 | 6.580 | 6.380 | 6.750 | 203,855,160 | 1,343,342,098 | 6.5897 | 6.570 | 6.570 | 6.580 | 6.380 | 6.750 | 203,855,160 | 6.5897 | 2.50% |
| 2025-07-11 | 0 | 6.410 | 6.400 | 6.410 | 6.390 | 6.560 | 137,230,449 | 886,128,629 | 6.4572 | 6.410 | 6.400 | 6.410 | 6.390 | 6.560 | 137,230,449 | 6.4572 | 0.63% |
| 2025-07-10 | 0 | 6.370 | 6.360 | 6.370 | 6.370 | 6.520 | 97,794,528 | 629,615,749 | 6.4381 | 6.370 | 6.360 | 6.370 | 6.370 | 6.520 | 97,794,528 | 6.4381 | -1.85% |
| 2025-07-09 | 0 | 6.490 | 6.490 | 6.500 | 6.460 | 6.690 | 127,934,510 | 837,746,960 | 6.5482 | 6.490 | 6.490 | 6.500 | 6.460 | 6.690 | 127,934,510 | 6.5482 | 0.31% |
| 2025-07-08 | 0 | 6.470 | 6.460 | 6.470 | 6.380 | 6.560 | 82,719,032 | 535,617,457 | 6.4751 | 6.470 | 6.460 | 6.470 | 6.380 | 6.560 | 82,719,032 | 6.4751 | 1.41% |
| 2025-07-07 | 0 | 6.380 | 6.370 | 6.380 | 6.290 | 6.480 | 62,110,886 | 395,905,263 | 6.3742 | 6.380 | 6.370 | 6.380 | 6.290 | 6.480 | 62,110,886 | 6.3742 | -1.54% |
| 2025-07-04 | 0 | 6.480 | 6.470 | 6.480 | 6.190 | 6.630 | 162,783,648 | 1,050,708,640 | 6.4546 | 6.480 | 6.470 | 6.480 | 6.190 | 6.630 | 162,783,648 | 6.4546 | 3.02% |
| 2025-07-03 | 0 | 6.290 | 6.280 | 6.290 | 6.130 | 6.340 | 118,114,463 | 737,765,033 | 6.2462 | 6.290 | 6.280 | 6.290 | 6.130 | 6.340 | 118,114,463 | 6.2462 | -0.47% |
| 2025-07-02 | 0 | 6.320 | 6.300 | 6.320 | 6.220 | 6.500 | 127,137,395 | 800,553,671 | 6.2968 | 6.320 | 6.300 | 6.320 | 6.220 | 6.500 | 127,137,395 | 6.2968 | -2.62% |
| 2025-06-30 | 0 | 6.490 | 6.490 | 6.500 | 6.480 | 6.650 | 98,087,719 | 641,691,905 | 6.5420 | 6.490 | 6.490 | 6.500 | 6.480 | 6.650 | 98,087,719 | 6.5420 | -1.67% |
| 2025-06-27 | 0 | 6.600 | 6.600 | 6.610 | 6.570 | 6.740 | 117,973,365 | 784,097,904 | 6.6464 | 6.600 | 6.600 | 6.610 | 6.570 | 6.740 | 117,973,365 | 6.6464 | 0.15% |
| 2025-06-26 | 0 | 6.590 | 6.580 | 6.590 | 6.480 | 6.730 | 108,955,840 | 716,392,210 | 6.5751 | 6.590 | 6.580 | 6.590 | 6.480 | 6.730 | 108,955,840 | 6.5751 | -1.20% |
| 2025-06-25 | 0 | 6.670 | 6.660 | 6.670 | 6.520 | 6.820 | 166,240,748 | 1,109,195,982 | 6.6722 | 6.670 | 6.660 | 6.670 | 6.520 | 6.820 | 166,240,748 | 6.6722 | 1.37% |
| 2025-06-24 | 0 | 6.580 | 6.580 | 6.590 | 6.560 | 6.770 | 207,104,361 | 1,378,254,587 | 6.6549 | 6.580 | 6.580 | 6.590 | 6.560 | 6.770 | 207,104,361 | 6.6549 | 3.30% |
| 2025-06-23 | 0 | 6.370 | 6.360 | 6.370 | 6.120 | 6.390 | 135,787,520 | 856,939,965 | 6.3109 | 6.370 | 6.360 | 6.370 | 6.120 | 6.390 | 135,787,520 | 6.3109 | 0.47% |
| 2025-06-20 | 0 | 6.340 | 6.340 | 6.350 | 6.100 | 6.500 | 476,182,364 | 2,998,068,708 | 6.2961 | 6.340 | 6.340 | 6.350 | 6.100 | 6.500 | 476,182,364 | 6.2961 | -1.86% |
| 2025-06-19 | 0 | 6.460 | 6.460 | 6.470 | 6.410 | 6.650 | 118,225,293 | 768,538,531 | 6.5006 | 6.460 | 6.460 | 6.470 | 6.410 | 6.650 | 118,225,293 | 6.5006 | -1.52% |
| 2025-06-18 | 0 | 6.560 | 6.560 | 6.570 | 6.380 | 6.630 | 118,130,268 | 770,500,033 | 6.5225 | 6.560 | 6.560 | 6.570 | 6.380 | 6.630 | 118,130,268 | 6.5225 | 1.71% |
| 2025-06-17 | 0 | 6.450 | 6.440 | 6.450 | 6.380 | 6.930 | 275,452,289 | 1,805,462,497 | 6.5545 | 6.450 | 6.440 | 6.450 | 6.380 | 6.930 | 275,452,289 | 6.5545 | -6.11% |
| 2025-06-16 | 0 | 6.870 | 6.870 | 6.880 | 6.730 | 6.940 | 94,293,017 | 647,847,715 | 6.8706 | 6.870 | 6.870 | 6.880 | 6.730 | 6.940 | 94,293,017 | 6.8706 | -0.15% |
| 2025-06-13 | 0 | 6.880 | 6.880 | 6.890 | 6.700 | 7.050 | 335,142,088 | 2,288,554,620 | 6.8286 | 6.880 | 6.880 | 6.890 | 6.700 | 7.050 | 335,142,088 | 6.8286 | -3.78% |
| 2025-06-12 | 0 | 7.150 | 7.150 | 7.160 | 6.950 | 7.240 | 1,048,256,850 | 7,329,928,948 | 6.9925 | 7.150 | 7.150 | 7.160 | 6.950 | 7.240 | 1,048,256,850 | 6.9925 | -3.90% |
| 2025-06-11 | 0 | 7.440 | 7.430 | 7.440 | 7.300 | 7.580 | 130,343,942 | 959,360,558 | 7.3602 | 7.440 | 7.430 | 7.440 | 7.300 | 7.580 | 130,343,942 | 7.3602 | 0.54% |
| 2025-06-10 | 0 | 7.400 | 7.390 | 7.400 | 7.280 | 7.630 | 152,998,299 | 1,141,909,604 | 7.4635 | 7.400 | 7.390 | 7.400 | 7.280 | 7.630 | 152,998,299 | 7.4635 | 0.41% |
| 2025-06-09 | 0 | 7.370 | 7.370 | 7.380 | 7.100 | 7.460 | 131,994,334 | 966,728,037 | 7.3240 | 7.370 | 7.370 | 7.380 | 7.100 | 7.460 | 131,994,334 | 7.3240 | 3.37% |
| 2025-06-06 | 0 | 7.130 | 7.130 | 7.140 | 7.120 | 7.420 | 110,754,690 | 798,260,708 | 7.2075 | 7.130 | 7.130 | 7.140 | 7.120 | 7.420 | 110,754,690 | 7.2075 | -2.86% |
| 2025-06-05 | 0 | 7.340 | 7.340 | 7.350 | 7.320 | 7.510 | 120,564,075 | 889,357,736 | 7.3766 | 7.340 | 7.340 | 7.350 | 7.320 | 7.510 | 120,564,075 | 7.3766 | -2.00% |
| 2025-06-04 | 0 | 7.490 | 7.490 | 7.500 | 7.270 | 7.650 | 159,302,194 | 1,197,734,895 | 7.5186 | 7.490 | 7.490 | 7.500 | 7.270 | 7.650 | 159,302,194 | 7.5186 | 2.46% |
| 2025-06-03 | 0 | 7.310 | 7.310 | 7.320 | 7.130 | 7.520 | 146,865,687 | 1,080,238,109 | 7.3553 | 7.310 | 7.310 | 7.320 | 7.130 | 7.520 | 146,865,687 | 7.3553 | 3.69% |
| 2025-06-02 | 0 | 7.050 | 7.040 | 7.050 | 6.920 | 7.190 | 79,922,350 | 562,749,244 | 7.0412 | 7.050 | 7.040 | 7.050 | 6.920 | 7.190 | 79,922,350 | 7.0412 | -0.98% |
| 2025-05-30 | 0 | 7.120 | 7.120 | 7.130 | 7.100 | 7.520 | 202,237,930 | 1,454,562,802 | 7.1923 | 7.120 | 7.120 | 7.130 | 7.100 | 7.520 | 202,237,930 | 7.1923 | -5.94% |
| 2025-05-29 | 0 | 7.570 | 7.570 | 7.580 | 7.270 | 7.650 | 187,598,525 | 1,406,937,531 | 7.4997 | 7.570 | 7.570 | 7.580 | 7.270 | 7.650 | 187,598,525 | 7.4997 | 1.34% |
| 2025-05-28 | 0 | 7.470 | 7.470 | 7.480 | 7.370 | 8.070 | 258,443,397 | 1,981,991,349 | 7.6690 | 7.470 | 7.470 | 7.480 | 7.370 | 8.070 | 258,443,397 | 7.6690 | -5.68% |
| 2025-05-27 | 0 | 7.920 | 7.920 | 7.930 | 7.210 | 7.990 | 461,143,560 | 3,564,000,241 | 7.7286 | 7.920 | 7.920 | 7.930 | 7.210 | 7.990 | 461,143,560 | 7.7286 | 11.39% |
| 2025-05-26 | 0 | 7.110 | 7.110 | 7.120 | 7.070 | 7.960 | 497,719,812 | 3,666,714,680 | 7.3670 | 7.110 | 7.110 | 7.120 | 7.070 | 7.960 | 497,719,812 | 7.3670 | -6.45% |
| 2025-05-23 | 0 | 7.600 | 7.600 | 7.610 | 7.530 | 8.080 | 200,168,461 | 1,558,353,101 | 7.7852 | 7.600 | 7.600 | 7.610 | 7.530 | 8.080 | 200,168,461 | 7.7852 | -2.69% |
| 2025-05-22 | 0 | 7.810 | 7.800 | 7.810 | 7.400 | 7.940 | 157,875,329 | 1,214,006,832 | 7.6897 | 7.810 | 7.800 | 7.810 | 7.400 | 7.940 | 157,875,329 | 7.6897 | 3.72% |
| 2025-05-21 | 0 | 7.530 | 7.520 | 7.530 | 7.400 | 7.700 | 97,329,860 | 732,171,831 | 7.5226 | 7.530 | 7.520 | 7.530 | 7.400 | 7.700 | 97,329,860 | 7.5226 | -0.53% |
| 2025-05-20 | 0 | 7.570 | 7.560 | 7.570 | 7.300 | 7.720 | 125,021,519 | 945,417,164 | 7.5620 | 7.570 | 7.560 | 7.570 | 7.300 | 7.720 | 125,021,519 | 7.5620 | 1.20% |
| 2025-05-19 | 0 | 7.480 | 7.470 | 7.480 | 7.120 | 7.550 | 125,472,595 | 924,209,448 | 7.3658 | 7.480 | 7.470 | 7.480 | 7.120 | 7.550 | 125,472,595 | 7.3658 | 0.94% |
| 2025-05-16 | 0 | 7.410 | 7.400 | 7.410 | 6.890 | 7.490 | 112,992,641 | 825,353,385 | 7.3045 | 7.410 | 7.400 | 7.410 | 6.890 | 7.490 | 112,992,641 | 7.3045 | 5.26% |
| 2025-05-15 | 0 | 7.040 | 7.030 | 7.040 | 6.900 | 7.180 | 57,598,741 | 405,483,967 | 7.0398 | 7.040 | 7.030 | 7.040 | 6.900 | 7.180 | 57,598,741 | 7.0398 | -1.26% |
| 2025-05-14 | 0 | 7.130 | 7.120 | 7.130 | 7.070 | 7.370 | 112,098,974 | 806,713,247 | 7.1964 | 7.130 | 7.120 | 7.130 | 7.070 | 7.370 | 112,098,974 | 7.1964 | 1.13% |
| 2025-05-13 | 0 | 7.050 | 7.040 | 7.050 | 6.970 | 7.420 | 106,482,692 | 759,805,200 | 7.1355 | 7.050 | 7.040 | 7.050 | 6.970 | 7.420 | 106,482,692 | 7.1355 | -2.08% |
| 2025-05-12 | 0 | 7.200 | 7.200 | 7.210 | 6.970 | 7.300 | 171,924,221 | 1,226,755,641 | 7.1354 | 7.200 | 7.200 | 7.210 | 6.970 | 7.300 | 171,924,221 | 7.1354 | 4.35% |
| 2025-05-09 | 0 | 6.900 | 6.900 | 6.910 | 6.730 | 7.030 | 97,232,943 | 666,305,882 | 6.8527 | 6.900 | 6.900 | 6.910 | 6.730 | 7.030 | 97,232,943 | 6.8527 | -1.43% |
| 2025-05-08 | 0 | 7.000 | 6.990 | 7.000 | 6.820 | 7.090 | 145,534,715 | 1,010,900,694 | 6.9461 | 7.000 | 6.990 | 7.000 | 6.820 | 7.090 | 145,534,715 | 6.9461 | -3.85% |
| 2025-05-07 | 0 | 7.280 | 7.260 | 7.280 | 7.050 | 7.690 | 173,474,800 | 1,265,842,785 | 7.2970 | 7.280 | 7.260 | 7.280 | 7.050 | 7.690 | 173,474,800 | 7.2970 | -2.80% |
| 2025-05-06 | 0 | 7.490 | 7.480 | 7.490 | 7.260 | 7.730 | 153,556,654 | 1,153,534,416 | 7.5121 | 7.490 | 7.480 | 7.490 | 7.260 | 7.730 | 153,556,654 | 7.5121 | -0.13% |
| 2025-05-02 | 0 | 7.500 | 7.490 | 7.500 | 6.260 | 7.540 | 274,361,349 | 1,935,514,947 | 7.0546 | 7.500 | 7.490 | 7.500 | 6.260 | 7.540 | 274,361,349 | 7.0546 | 14.50% |
| 2025-04-30 | 0 | 6.550 | 6.540 | 6.550 | 6.350 | 6.730 | 168,719,778 | 1,098,459,227 | 6.5106 | 6.550 | 6.540 | 6.550 | 6.350 | 6.730 | 168,719,778 | 6.5106 | 1.24% |
| 2025-04-29 | 0 | 6.470 | 6.470 | 6.480 | 5.710 | 6.620 | 311,316,597 | 1,944,984,178 | 6.2476 | 6.470 | 6.470 | 6.480 | 5.710 | 6.620 | 311,316,597 | 6.2476 | 13.71% |
| 2025-04-28 | 0 | 5.690 | 5.680 | 5.690 | 5.680 | 6.050 | 150,997,142 | 887,653,417 | 5.8786 | 5.690 | 5.680 | 5.690 | 5.680 | 6.050 | 150,997,142 | 5.8786 | -2.07% |
| 2025-04-25 | 0 | 5.810 | 5.810 | 5.830 | 5.750 | 6.330 | 336,944,473 | 2,015,799,704 | 5.9826 | 5.810 | 5.810 | 5.830 | 5.750 | 6.330 | 336,944,473 | 5.9826 | 3.75% |
| 2025-04-24 | 0 | 5.600 | 5.600 | 5.610 | 4.800 | 5.700 | 873,411,510 | 4,604,596,572 | 5.2720 | 5.600 | 5.600 | 5.610 | 4.800 | 5.700 | 873,411,510 | 5.2720 | -4.27% |
| 2025-04-23 | 0 | 5.850 | 5.850 | 5.860 | 5.420 | 6.100 | 126,334,483 | 744,889,426 | 5.8962 | 5.850 | 5.850 | 5.860 | 5.420 | 6.100 | 126,334,483 | 5.8962 | 10.59% |
| 2025-04-22 | 0 | 5.290 | 5.290 | 5.300 | 5.200 | 5.620 | 59,913,796 | 322,353,515 | 5.3803 | 5.290 | 5.290 | 5.300 | 5.200 | 5.620 | 59,913,796 | 5.3803 | -3.29% |
| 2025-04-17 | 0 | 5.470 | 5.460 | 5.470 | 5.360 | 5.680 | 37,513,600 | 205,126,475 | 5.4681 | 5.470 | 5.460 | 5.470 | 5.360 | 5.680 | 37,513,600 | 5.4681 | -0.91% |
| 2025-04-16 | 0 | 5.520 | 5.510 | 5.520 | 5.380 | 5.790 | 46,272,724 | 255,213,552 | 5.5154 | 5.520 | 5.510 | 5.520 | 5.380 | 5.790 | 46,272,724 | 5.5154 | -5.15% |
| 2025-04-15 | 0 | 5.820 | 5.820 | 5.840 | 5.800 | 6.190 | 36,128,902 | 215,371,049 | 5.9612 | 5.820 | 5.820 | 5.840 | 5.800 | 6.190 | 36,128,902 | 5.9612 | -2.51% |
| 2025-04-14 | 0 | 5.970 | 5.960 | 5.970 | 5.870 | 6.580 | 69,150,658 | 426,955,577 | 6.1743 | 5.970 | 5.960 | 5.970 | 5.870 | 6.580 | 69,150,658 | 6.1743 | -5.24% |
| 2025-04-11 | 0 | 6.300 | 6.300 | 6.310 | 5.510 | 6.500 | 87,602,402 | 545,788,690 | 6.2303 | 6.300 | 6.300 | 6.310 | 5.510 | 6.500 | 87,602,402 | 6.2303 | 10.53% |
| 2025-04-10 | 0 | 5.700 | 5.690 | 5.700 | 5.680 | 6.120 | 74,726,505 | 440,530,839 | 5.8952 | 5.700 | 5.690 | 5.700 | 5.680 | 6.120 | 74,726,505 | 5.8952 | 1.79% |
| 2025-04-09 | 0 | 5.600 | 5.590 | 5.600 | 4.810 | 5.710 | 92,827,398 | 498,510,389 | 5.3703 | 5.600 | 5.590 | 5.600 | 4.810 | 5.710 | 92,827,398 | 5.3703 | 8.95% |
| 2025-04-08 | 0 | 5.140 | 5.130 | 5.140 | 4.800 | 5.260 | 85,525,896 | 432,310,812 | 5.0547 | 5.140 | 5.130 | 5.140 | 4.800 | 5.260 | 85,525,896 | 5.0547 | 11.26% |
| 2025-04-07 | 0 | 4.620 | 4.610 | 4.620 | 4.550 | 5.240 | 119,034,576 | 574,161,495 | 4.8235 | 4.620 | 4.610 | 4.620 | 4.550 | 5.240 | 119,034,576 | 4.8235 | -21.96% |
| 2025-04-03 | 0 | 5.920 | 5.910 | 5.920 | 5.850 | 6.270 | 42,980,183 | 258,186,404 | 6.0071 | 5.920 | 5.910 | 5.920 | 5.850 | 6.270 | 42,980,183 | 6.0071 | -2.63% |
| 2025-04-02 | 0 | 6.080 | 6.080 | 6.150 | 6.050 | 6.530 | 64,676,370 | 404,162,845 | 6.2490 | 6.080 | 6.080 | 6.150 | 6.050 | 6.530 | 64,676,370 | 6.2490 | -5.00% |
| 2025-04-01 | 0 | 6.400 | 6.390 | 6.400 | 6.330 | 6.830 | 46,473,308 | 303,331,695 | 6.5270 | 6.400 | 6.390 | 6.400 | 6.330 | 6.830 | 46,473,308 | 6.5270 | -4.05% |
| 2025-03-31 | 0 | 6.670 | 6.670 | 6.680 | 6.550 | 7.220 | 54,657,007 | 369,032,161 | 6.7518 | 6.670 | 6.670 | 6.680 | 6.550 | 7.220 | 54,657,007 | 6.7518 | -9.38% |
| 2025-03-28 | 0 | 7.360 | 7.200 | 7.360 | 7.090 | 7.750 | 45,542,170 | 331,333,002 | 7.2753 | 7.360 | 7.200 | 7.360 | 7.090 | 7.750 | 45,542,170 | 7.2753 | -3.92% |
| 2025-03-27 | 0 | 7.660 | 7.660 | 7.670 | 7.340 | 7.780 | 29,826,712 | 226,570,216 | 7.5962 | 7.660 | 7.660 | 7.670 | 7.340 | 7.780 | 29,826,712 | 7.5962 | 2.54% |
| 2025-03-26 | 0 | 7.470 | 7.460 | 7.470 | 7.260 | 7.600 | 24,131,000 | 179,004,427 | 7.4180 | 7.470 | 7.460 | 7.470 | 7.260 | 7.600 | 24,131,000 | 7.4180 | 3.18% |
| 2025-03-25 | 0 | 7.240 | 7.200 | 7.240 | 7.060 | 7.530 | 29,474,408 | 212,692,851 | 7.2162 | 7.240 | 7.200 | 7.240 | 7.060 | 7.530 | 29,474,408 | 7.2162 | -2.03% |
| 2025-03-24 | 0 | 7.390 | 7.380 | 7.390 | 7.220 | 7.900 | 37,165,842 | 273,761,820 | 7.3660 | 7.390 | 7.380 | 7.390 | 7.220 | 7.900 | 37,165,842 | 7.3660 | -2.64% |
| 2025-03-21 | 0 | 7.590 | 7.520 | 7.590 | 7.300 | 7.730 | 37,738,671 | 282,584,472 | 7.4879 | 7.590 | 7.520 | 7.590 | 7.300 | 7.730 | 37,738,671 | 7.4879 | 0.80% |
| 2025-03-20 | 0 | 7.530 | 7.530 | 7.540 | 7.520 | 8.160 | 58,082,583 | 449,981,134 | 7.7473 | 7.530 | 7.530 | 7.540 | 7.520 | 8.160 | 58,082,583 | 7.7473 | -5.99% |
| 2025-03-19 | 0 | 8.010 | 8.010 | 8.020 | 7.460 | 8.340 | 93,749,500 | 748,169,856 | 7.9805 | 8.010 | 8.010 | 8.020 | 7.460 | 8.340 | 93,749,500 | 7.9805 | 4.30% |
| 2025-03-18 | 0 | 7.680 | 7.670 | 7.680 | 7.170 | 7.920 | 82,040,015 | 613,835,577 | 7.4821 | 7.680 | 7.670 | 7.680 | 7.170 | 7.920 | 82,040,015 | 7.4821 | 6.08% |
| 2025-03-17 | 0 | 7.240 | 7.230 | 7.240 | 7.160 | 7.700 | 53,919,974 | 394,097,140 | 7.3089 | 7.240 | 7.230 | 7.240 | 7.160 | 7.700 | 53,919,974 | 7.3089 | -5.11% |
| 2025-03-14 | 0 | 7.630 | 7.630 | 7.640 | 7.480 | 8.000 | 83,069,422 | 632,855,203 | 7.6184 | 7.630 | 7.630 | 7.640 | 7.480 | 8.000 | 83,069,422 | 7.6184 | -3.66% |
| 2025-03-13 | 0 | 7.920 | 7.920 | 7.930 | 7.810 | 8.560 | 76,889,671 | 617,736,412 | 8.0341 | 7.920 | 7.920 | 7.930 | 7.810 | 8.560 | 76,889,671 | 8.0341 | -5.60% |
| 2025-03-12 | 0 | 8.390 | 8.380 | 8.390 | 8.220 | 9.190 | 70,676,145 | 610,843,671 | 8.6429 | 8.390 | 8.380 | 8.390 | 8.220 | 9.190 | 70,676,145 | 8.6429 | -5.94% |
| 2025-03-11 | 0 | 8.920 | 8.920 | 8.930 | 8.400 | 9.120 | 45,140,248 | 400,176,966 | 8.8652 | 8.920 | 8.920 | 8.930 | 8.400 | 9.120 | 45,140,248 | 8.8652 | 2.41% |
| 2025-03-10 | 0 | 8.710 | 8.700 | 8.710 | 8.650 | 9.140 | 51,942,019 | 460,124,915 | 8.8584 | 8.710 | 8.700 | 8.710 | 8.650 | 9.140 | 51,942,019 | 8.8584 | -4.91% |
| 2025-03-07 | 0 | 9.160 | 9.140 | 9.160 | 9.000 | 9.520 | 117,666,600 | 1,082,659,849 | 9.2011 | 9.160 | 9.140 | 9.160 | 9.000 | 9.520 | 117,666,600 | 9.2011 | -1.82% |
| 2025-03-06 | 0 | 9.330 | 9.320 | 9.330 | 9.120 | 9.750 | 65,251,279 | 613,323,835 | 9.3994 | 9.330 | 9.320 | 9.330 | 9.120 | 9.750 | 65,251,279 | 9.3994 | -1.27% |
| 2025-03-05 | 0 | 9.450 | 9.440 | 9.450 | 8.760 | 9.480 | 58,831,875 | 538,316,247 | 9.1501 | 9.450 | 9.440 | 9.450 | 8.760 | 9.480 | 58,831,875 | 9.1501 | 4.30% |
| 2025-03-04 | 0 | 9.060 | 9.060 | 9.070 | 7.960 | 9.210 | 59,392,163 | 526,172,682 | 8.8593 | 9.060 | 9.060 | 9.070 | 7.960 | 9.210 | 59,392,163 | 8.8593 | 3.54% |
| 2025-03-03 | 0 | 8.750 | 8.750 | 8.760 | 8.060 | 8.870 | 69,368,984 | 590,855,832 | 8.5176 | 8.750 | 8.750 | 8.760 | 8.060 | 8.870 | 69,368,984 | 8.5176 | 5.42% |
| 2025-02-28 | 0 | 8.300 | 8.280 | 8.300 | 8.040 | 9.500 | 132,332,277 | 1,128,197,326 | 8.5255 | 8.300 | 8.280 | 8.300 | 8.040 | 9.500 | 132,332,277 | 8.5255 | -13.90% |
| 2025-02-27 | 0 | 9.640 | 9.630 | 9.640 | 9.280 | 10.38 | 92,029,998 | 904,782,059 | 9.8314 | 9.640 | 9.630 | 9.640 | 9.280 | 10.38 | 92,029,998 | 9.8314 | -1.73% |
| 2025-02-26 | 0 | 9.810 | 9.800 | 9.820 | 9.310 | 10.26 | 116,229,208 | 1,145,150,202 | 9.8525 | 9.810 | 9.800 | 9.820 | 9.310 | 10.26 | 116,229,208 | 9.8525 | 5.71% |
| 2025-02-25 | 0 | 9.280 | 9.270 | 9.280 | 7.880 | 9.520 | 114,201,391 | 1,032,305,060 | 9.0393 | 9.280 | 9.270 | 9.280 | 7.880 | 9.520 | 114,201,391 | 9.0393 | 9.05% |
| 2025-02-24 | 0 | 8.510 | 8.510 | 8.540 | 8.130 | 9.480 | 146,779,750 | 1,277,798,390 | 8.7055 | 8.510 | 8.510 | 8.540 | 8.130 | 9.480 | 146,779,750 | 8.7055 | 4.80% |
| 2025-02-21 | 0 | 8.120 | 7.990 | 8.120 | 7.320 | 8.120 | 81,018,817 | 623,359,336 | 7.6940 | 8.120 | 7.990 | 8.120 | 7.320 | 8.120 | 81,018,817 | 7.6940 | 11.39% |
| 2025-02-20 | 0 | 7.290 | 7.280 | 7.290 | 7.190 | 7.720 | 75,245,811 | 552,583,129 | 7.3437 | 7.290 | 7.280 | 7.290 | 7.190 | 7.720 | 75,245,811 | 7.3437 | -5.69% |
| 2025-02-19 | 0 | 7.730 | 7.720 | 7.730 | 7.190 | 7.910 | 72,326,800 | 552,575,307 | 7.6400 | 7.730 | 7.720 | 7.730 | 7.190 | 7.910 | 72,326,800 | 7.6400 | 1.71% |
| 2025-02-18 | 0 | 7.600 | 7.560 | 7.600 | 7.050 | 7.600 | 63,944,680 | 465,671,181 | 7.2824 | 7.600 | 7.560 | 7.600 | 7.050 | 7.600 | 63,944,680 | 7.2824 | 6.74% |
| 2025-02-17 | 0 | 7.120 | 7.100 | 7.120 | 6.730 | 7.250 | 102,872,336 | 714,665,205 | 6.9471 | 7.120 | 7.100 | 7.120 | 6.730 | 7.250 | 102,872,336 | 6.9471 | 4.40% |
| 2025-02-14 | 0 | 6.820 | 6.810 | 6.820 | 5.850 | 6.850 | 118,206,943 | 769,945,242 | 6.5135 | 6.820 | 6.810 | 6.820 | 5.850 | 6.850 | 118,206,943 | 6.5135 | 15.99% |
| 2025-02-13 | 0 | 5.880 | 5.880 | 5.890 | 5.850 | 6.300 | 88,931,096 | 537,574,105 | 6.0448 | 5.880 | 5.880 | 5.890 | 5.850 | 6.300 | 88,931,096 | 6.0448 | 0.17% |
| 2025-02-12 | 0 | 5.870 | 5.860 | 5.870 | 5.530 | 5.990 | 95,380,904 | 551,540,788 | 5.7825 | 5.870 | 5.860 | 5.870 | 5.530 | 5.990 | 95,380,904 | 5.7825 | 6.92% |
| 2025-02-11 | 0 | 5.490 | 5.480 | 5.490 | 5.300 | 6.300 | 117,617,837 | 659,097,304 | 5.6037 | 5.490 | 5.480 | 5.490 | 5.300 | 6.300 | 117,617,837 | 5.6037 | -8.65% |
| 2025-02-10 | 0 | 6.010 | 6.000 | 6.010 | 5.700 | 6.150 | 89,626,041 | 524,435,012 | 5.8514 | 6.010 | 6.000 | 6.010 | 5.700 | 6.150 | 89,626,041 | 5.8514 | -0.50% |
| 2025-02-07 | 0 | 6.040 | 6.030 | 6.040 | 5.510 | 6.100 | 156,702,821 | 914,847,473 | 5.8381 | 6.040 | 6.030 | 6.040 | 5.510 | 6.100 | 156,702,821 | 5.8381 | 10.42% |
| 2025-02-06 | 0 | 5.470 | 5.470 | 5.480 | 4.800 | 5.630 | 150,258,010 | 787,995,995 | 5.2443 | 5.470 | 5.470 | 5.480 | 4.800 | 5.630 | 150,258,010 | 5.2443 | 14.44% |
| 2025-02-05 | 0 | 4.780 | 4.770 | 4.780 | 4.610 | 4.950 | 59,746,475 | 285,024,413 | 4.7706 | 4.780 | 4.770 | 4.780 | 4.610 | 4.950 | 59,746,475 | 4.7706 | 3.02% |
| 2025-02-04 | 0 | 4.640 | 4.630 | 4.640 | 4.370 | 4.740 | 44,290,600 | 202,449,218 | 4.5709 | 4.640 | 4.630 | 4.640 | 4.370 | 4.740 | 44,290,600 | 4.5709 | 3.34% |
| 2025-02-03 | 0 | 4.490 | 4.480 | 4.490 | 4.280 | 4.550 | 28,490,513 | 126,382,863 | 4.4360 | 4.490 | 4.480 | 4.490 | 4.280 | 4.550 | 28,490,513 | 4.4360 | -0.22% |
| 2025-01-28 | 0 | 4.500 | 4.500 | 4.510 | 4.280 | 4.550 | 17,518,700 | 78,144,471 | 4.4606 | 4.500 | 4.500 | 4.510 | 4.280 | 4.550 | 17,518,700 | 4.4606 | 4.17% |
| 2025-01-27 | 0 | 4.320 | 4.300 | 4.320 | 4.270 | 4.500 | 24,056,900 | 105,209,235 | 4.3733 | 4.320 | 4.300 | 4.320 | 4.270 | 4.500 | 24,056,900 | 4.3733 | -1.59% |
| 2025-01-24 | 0 | 4.390 | 4.380 | 4.390 | 4.110 | 4.550 | 60,285,450 | 265,295,833 | 4.4007 | 4.390 | 4.380 | 4.390 | 4.110 | 4.550 | 60,285,450 | 4.4007 | 6.55% |
| 2025-01-23 | 0 | 4.120 | 4.110 | 4.120 | 4.030 | 4.190 | 34,690,032 | 143,342,240 | 4.1321 | 4.120 | 4.110 | 4.120 | 4.030 | 4.190 | 34,690,032 | 4.1321 | 1.73% |
| 2025-01-22 | 0 | 4.050 | 4.050 | 4.060 | 3.860 | 4.080 | 34,231,458 | 136,633,393 | 3.9915 | 4.050 | 4.050 | 4.060 | 3.860 | 4.080 | 34,231,458 | 3.9915 | 0.75% |
| 2025-01-21 | 0 | 4.020 | 4.010 | 4.020 | 3.690 | 4.030 | 61,110,600 | 236,088,042 | 3.8633 | 4.020 | 4.010 | 4.020 | 3.690 | 4.030 | 61,110,600 | 3.8633 | 9.54% |
| 2025-01-20 | 0 | 3.670 | 3.660 | 3.670 | 3.600 | 3.770 | 25,631,358 | 94,652,209 | 3.6928 | 3.670 | 3.660 | 3.670 | 3.600 | 3.770 | 25,631,358 | 3.6928 | 3.09% |
| 2025-01-17 | 0 | 3.560 | 3.550 | 3.560 | 3.540 | 3.660 | 12,077,880 | 43,174,024 | 3.5746 | 3.560 | 3.550 | 3.560 | 3.540 | 3.660 | 12,077,880 | 3.5746 | 0.28% |
| 2025-01-16 | 0 | 3.550 | 3.550 | 3.560 | 3.500 | 3.660 | 12,380,738 | 44,219,956 | 3.5717 | 3.550 | 3.550 | 3.560 | 3.500 | 3.660 | 12,380,738 | 3.5717 | -1.39% |
| 2025-01-15 | 0 | 3.600 | 3.590 | 3.600 | 3.600 | 3.750 | 11,526,000 | 41,854,638 | 3.6313 | 3.600 | 3.590 | 3.600 | 3.600 | 3.750 | 11,526,000 | 3.6313 | -3.23% |
| 2025-01-14 | 0 | 3.720 | 3.710 | 3.720 | 3.500 | 3.820 | 17,536,043 | 64,779,311 | 3.6941 | 3.720 | 3.710 | 3.720 | 3.500 | 3.820 | 17,536,043 | 3.6941 | 5.68% |
| 2025-01-13 | 0 | 3.520 | 3.510 | 3.520 | 3.500 | 3.570 | 4,469,800 | 15,760,126 | 3.5259 | 3.520 | 3.510 | 3.520 | 3.500 | 3.570 | 4,469,800 | 3.5259 | -1.40% |
| 2025-01-10 | 0 | 3.570 | 3.560 | 3.570 | 3.500 | 3.680 | 13,573,800 | 48,328,099 | 3.5604 | 3.570 | 3.560 | 3.570 | 3.500 | 3.680 | 13,573,800 | 3.5604 | -2.46% |
| 2025-01-09 | 0 | 3.660 | 3.660 | 3.670 | 3.600 | 3.750 | 5,773,965 | 21,260,948 | 3.6822 | 3.660 | 3.660 | 3.670 | 3.600 | 3.750 | 5,773,965 | 3.6822 | -0.54% |
| 2025-01-08 | 0 | 3.680 | 3.680 | 3.690 | 3.590 | 3.770 | 15,443,656 | 56,402,680 | 3.6522 | 3.680 | 3.680 | 3.690 | 3.590 | 3.770 | 15,443,656 | 3.6522 | -2.39% |
| 2025-01-07 | 0 | 3.770 | 3.740 | 3.770 | 3.650 | 3.900 | 20,690,601 | 77,982,691 | 3.7690 | 3.770 | 3.740 | 3.770 | 3.650 | 3.900 | 20,690,601 | 3.7690 | 0.00% |
| 2025-01-06 | 0 | 3.770 | 3.750 | 3.770 | 3.670 | 3.780 | 21,409,599 | 79,837,659 | 3.7291 | 3.770 | 3.750 | 3.770 | 3.670 | 3.780 | 21,409,599 | 3.7291 | 4.72% |
| 2025-01-03 | 0 | 3.600 | 3.590 | 3.600 | 3.430 | 3.640 | 23,224,400 | 82,372,588 | 3.5468 | 3.600 | 3.590 | 3.600 | 3.430 | 3.640 | 23,224,400 | 3.5468 | 2.27% |
| 2025-01-02 | 0 | 3.520 | 3.520 | 3.530 | 3.460 | 3.600 | 21,933,588 | 77,155,947 | 3.5177 | 3.520 | 3.520 | 3.530 | 3.460 | 3.600 | 21,933,588 | 3.5177 | -2.22% |
| 2024-12-31 | 0 | 3.600 | 3.600 | 3.620 | 3.580 | 3.790 | 15,598,400 | 57,040,973 | 3.6568 | 3.600 | 3.600 | 3.620 | 3.580 | 3.790 | 15,598,400 | 3.6568 | -3.49% |
| 2024-12-30 | 0 | 3.730 | 3.730 | 3.740 | 3.700 | 3.900 | 19,053,398 | 71,539,419 | 3.7547 | 3.730 | 3.730 | 3.740 | 3.700 | 3.900 | 19,053,398 | 3.7547 | -2.10% |
| 2024-12-27 | 0 | 3.810 | 3.800 | 3.810 | 3.550 | 3.950 | 52,262,730 | 198,322,763 | 3.7947 | 3.810 | 3.800 | 3.810 | 3.550 | 3.950 | 52,262,730 | 3.7947 | 5.83% |
| 2024-12-24 | 0 | 3.600 | 3.590 | 3.600 | 3.340 | 3.630 | 19,838,802 | 70,159,358 | 3.5365 | 3.600 | 3.590 | 3.600 | 3.340 | 3.630 | 19,838,802 | 3.5365 | 5.57% |
| 2024-12-23 | 0 | 3.410 | 3.400 | 3.410 | 3.320 | 3.530 | 28,069,318 | 95,646,302 | 3.4075 | 3.410 | 3.400 | 3.410 | 3.320 | 3.530 | 28,069,318 | 3.4075 | 2.40% |
| 2024-12-20 | 0 | 3.330 | 3.320 | 3.330 | 3.320 | 3.580 | 38,608,133 | 130,665,782 | 3.3844 | 3.330 | 3.320 | 3.330 | 3.320 | 3.580 | 38,608,133 | 3.3844 | -7.24% |
| 2024-12-19 | 0 | 3.590 | 3.590 | 3.600 | 3.390 | 3.630 | 32,233,062 | 114,652,698 | 3.5570 | 3.590 | 3.590 | 3.600 | 3.390 | 3.630 | 32,233,062 | 3.5570 | 4.36% |
| 2024-12-18 | 0 | 3.440 | 3.440 | 3.450 | 3.440 | 3.680 | 31,901,967 | 111,468,559 | 3.4941 | 3.440 | 3.440 | 3.450 | 3.440 | 3.680 | 31,901,967 | 3.4941 | -4.71% |
| 2024-12-17 | 0 | 3.610 | 3.600 | 3.610 | 3.470 | 3.680 | 29,592,212 | 105,770,537 | 3.5743 | 3.610 | 3.600 | 3.610 | 3.470 | 3.680 | 29,592,212 | 3.5743 | -1.37% |
| 2024-12-16 | 0 | 3.660 | 3.650 | 3.660 | 3.660 | 3.770 | 16,410,200 | 60,522,614 | 3.6881 | 3.660 | 3.650 | 3.660 | 3.660 | 3.770 | 16,410,200 | 3.6881 | -2.92% |
| 2024-12-13 | 0 | 3.770 | 3.760 | 3.770 | 3.750 | 3.910 | 19,387,360 | 73,699,440 | 3.8014 | 3.770 | 3.760 | 3.770 | 3.750 | 3.910 | 19,387,360 | 3.8014 | -1.82% |
| 2024-12-12 | 0 | 3.840 | 3.830 | 3.840 | 3.820 | 3.990 | 35,525,400 | 136,555,188 | 3.8439 | 3.840 | 3.830 | 3.840 | 3.820 | 3.990 | 35,525,400 | 3.8439 | -3.27% |
| 2024-12-11 | 0 | 3.970 | 3.960 | 3.970 | 3.950 | 4.070 | 23,340,032 | 93,096,006 | 3.9887 | 3.970 | 3.960 | 3.970 | 3.950 | 4.070 | 23,340,032 | 3.9887 | 1.02% |
| 2024-12-10 | 0 | 3.930 | 3.920 | 3.930 | 3.920 | 4.250 | 38,508,468 | 154,515,402 | 4.0125 | 3.930 | 3.920 | 3.930 | 3.920 | 4.250 | 38,508,468 | 4.0125 | -4.15% |
| 2024-12-09 | 0 | 4.100 | 4.090 | 4.100 | 3.990 | 4.110 | 49,601,016 | 199,463,348 | 4.0214 | 4.100 | 4.090 | 4.100 | 3.990 | 4.110 | 49,601,016 | 4.0214 | -0.24% |
| 2024-12-06 | 0 | 4.110 | 4.100 | 4.110 | 4.080 | 4.220 | 17,181,300 | 70,725,176 | 4.1164 | 4.110 | 4.100 | 4.110 | 4.080 | 4.220 | 17,181,300 | 4.1164 | -1.44% |
| 2024-12-05 | 0 | 4.170 | 4.170 | 4.190 | 4.150 | 4.280 | 8,002,200 | 33,657,110 | 4.2060 | 4.170 | 4.170 | 4.190 | 4.150 | 4.280 | 8,002,200 | 4.2060 | -1.42% |
| 2024-12-04 | 0 | 4.230 | 4.230 | 4.250 | 4.170 | 4.360 | 24,197,459 | 102,751,592 | 4.2464 | 4.230 | 4.230 | 4.250 | 4.170 | 4.360 | 24,197,459 | 4.2464 | 3.42% |
| 2024-12-03 | 0 | 4.090 | 4.090 | 4.110 | 3.990 | 4.240 | 15,512,200 | 63,158,418 | 4.0715 | 4.090 | 4.090 | 4.110 | 3.990 | 4.240 | 15,512,200 | 4.0715 | -3.54% |
| 2024-12-02 | 0 | 4.240 | 4.240 | 4.250 | 4.140 | 4.430 | 17,962,200 | 77,078,405 | 4.2911 | 4.240 | 4.240 | 4.250 | 4.140 | 4.430 | 17,962,200 | 4.2911 | 3.67% |
| 2024-11-29 | 0 | 4.090 | 4.090 | 4.110 | 4.080 | 4.190 | 5,726,400 | 23,580,432 | 4.1178 | 4.090 | 4.090 | 4.110 | 4.080 | 4.190 | 5,726,400 | 4.1178 | -1.21% |
| 2024-11-28 | 0 | 4.140 | 4.140 | 4.160 | 4.080 | 4.200 | 2,872,400 | 11,910,198 | 4.1464 | 4.140 | 4.140 | 4.160 | 4.080 | 4.200 | 2,872,400 | 4.1464 | -0.72% |
| 2024-11-27 | 0 | 4.170 | 4.160 | 4.170 | 4.040 | 4.230 | 8,053,500 | 33,259,152 | 4.1298 | 4.170 | 4.160 | 4.170 | 4.040 | 4.230 | 8,053,500 | 4.1298 | -0.48% |
| 2024-11-26 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.450 | 23,919,651 | 103,013,502 | 4.3066 | 4.190 | 4.190 | 4.200 | 4.190 | 4.450 | 23,919,651 | 4.3066 | 0.00% |
| 2024-11-25 | 0 | 4.190 | 4.190 | 4.220 | 3.830 | 4.320 | 28,062,199 | 116,697,419 | 4.1585 | 4.190 | 4.190 | 4.220 | 3.830 | 4.320 | 28,062,199 | 4.1585 | 10.26% |
| 2024-11-22 | 0 | 3.800 | 3.800 | 3.820 | 3.780 | 4.100 | 33,281,492 | 129,034,839 | 3.8771 | 3.800 | 3.800 | 3.820 | 3.780 | 4.100 | 33,281,492 | 3.8771 | -7.32% |
| 2024-11-21 | 0 | 4.100 | 4.100 | 4.110 | 4.040 | 4.170 | 9,687,783 | 39,479,207 | 4.0752 | 4.100 | 4.100 | 4.110 | 4.040 | 4.170 | 9,687,783 | 4.0752 | -0.49% |
| 2024-11-20 | 0 | 4.120 | 4.120 | 4.140 | 4.070 | 4.240 | 12,090,827 | 50,058,690 | 4.1402 | 4.120 | 4.120 | 4.140 | 4.070 | 4.240 | 12,090,827 | 4.1402 | -0.24% |
| 2024-11-19 | 0 | 4.130 | 4.120 | 4.130 | 4.110 | 4.220 | 7,815,400 | 32,482,690 | 4.1562 | 4.130 | 4.120 | 4.130 | 4.110 | 4.220 | 7,815,400 | 4.1562 | 1.23% |
| 2024-11-18 | 0 | 4.080 | 4.070 | 4.080 | 4.040 | 4.130 | 8,237,310 | 33,615,847 | 4.0809 | 4.080 | 4.070 | 4.080 | 4.040 | 4.130 | 8,237,310 | 4.0809 | 0.74% |
| 2024-11-15 | 0 | 4.050 | 4.050 | 4.060 | 4.040 | 4.350 | 26,426,997 | 108,925,244 | 4.1217 | 4.050 | 4.050 | 4.060 | 4.040 | 4.350 | 26,426,997 | 4.1217 | -6.03% |
| 2024-11-14 | 0 | 4.310 | 4.310 | 4.320 | 4.120 | 4.380 | 19,913,596 | 85,286,212 | 4.2828 | 4.310 | 4.310 | 4.320 | 4.120 | 4.380 | 19,913,596 | 4.2828 | 1.89% |
| 2024-11-13 | 0 | 4.230 | 4.230 | 4.240 | 4.040 | 4.270 | 23,793,551 | 98,524,013 | 4.1408 | 4.230 | 4.230 | 4.240 | 4.040 | 4.270 | 23,793,551 | 4.1408 | 1.20% |
| 2024-11-12 | 0 | 4.180 | 4.180 | 4.210 | 4.090 | 4.460 | 32,786,727 | 139,265,028 | 4.2476 | 4.180 | 4.180 | 4.210 | 4.090 | 4.460 | 32,786,727 | 4.2476 | -0.48% |
| 2024-11-11 | 0 | 4.200 | 4.200 | 4.210 | 4.180 | 4.540 | 54,101,270 | 234,376,354 | 4.3322 | 4.200 | 4.200 | 4.210 | 4.180 | 4.540 | 54,101,270 | 4.3322 | -10.64% |
| 2024-11-08 | 0 | 4.700 | 4.700 | 4.710 | 4.600 | 5.010 | 32,239,600 | 154,308,133 | 4.7863 | 4.700 | 4.700 | 4.710 | 4.600 | 5.010 | 32,239,600 | 4.7863 | -2.69% |
| 2024-11-07 | 0 | 4.830 | 4.830 | 4.840 | 4.800 | 5.090 | 24,762,200 | 121,531,261 | 4.9079 | 4.830 | 4.830 | 4.840 | 4.800 | 5.090 | 24,762,200 | 4.9079 | -2.23% |
| 2024-11-06 | 0 | 4.940 | 4.940 | 4.950 | 4.750 | 5.270 | 66,758,333 | 334,542,929 | 5.0113 | 4.940 | 4.940 | 4.950 | 4.750 | 5.270 | 66,758,333 | 5.0113 | -2.95% |
| 2024-11-05 | 0 | 5.090 | 5.050 | 5.090 | 4.800 | 5.240 | 50,052,414 | 251,517,897 | 5.0251 | 5.090 | 5.050 | 5.090 | 4.800 | 5.240 | 50,052,414 | 5.0251 | 4.95% |
| 2024-11-04 | 0 | 4.850 | 4.850 | 4.860 | 4.800 | 5.190 | 31,586,200 | 158,140,902 | 5.0066 | 4.850 | 4.850 | 4.860 | 4.800 | 5.190 | 31,586,200 | 5.0066 | -4.53% |
| 2024-11-01 | 0 | 5.080 | 5.080 | 5.090 | 4.620 | 5.200 | 59,055,536 | 294,738,375 | 4.9909 | 5.080 | 5.080 | 5.090 | 4.620 | 5.200 | 59,055,536 | 4.9909 | 6.50% |
| 2024-10-31 | 0 | 4.770 | 4.770 | 4.780 | 4.610 | 5.040 | 57,279,060 | 276,093,981 | 4.8202 | 4.770 | 4.770 | 4.780 | 4.610 | 5.040 | 57,279,060 | 4.8202 | 0.00% |
| 2024-10-30 | 0 | 4.770 | 4.760 | 4.770 | 4.120 | 4.850 | 68,309,742 | 306,281,276 | 4.4837 | 4.770 | 4.760 | 4.770 | 4.120 | 4.850 | 68,309,742 | 4.4837 | 15.78% |
| 2024-10-29 | 0 | 4.120 | 4.120 | 4.130 | 4.100 | 4.370 | 20,348,283 | 85,801,856 | 4.2167 | 4.120 | 4.120 | 4.130 | 4.100 | 4.370 | 20,348,283 | 4.2167 | -1.90% |
| 2024-10-28 | 0 | 4.200 | 4.190 | 4.200 | 4.030 | 4.430 | 70,232,784 | 297,586,501 | 4.2371 | 4.200 | 4.190 | 4.200 | 4.030 | 4.430 | 70,232,784 | 4.2371 | 5.26% |
| 2024-10-25 | 0 | 3.990 | 3.990 | 4.000 | 3.600 | 4.090 | 198,178,691 | 783,328,722 | 3.9526 | 3.990 | 3.990 | 4.000 | 3.600 | 4.090 | 198,178,691 | 3.9526 | -2.68% |
| 2024-10-24 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 5.500 | 493,170,606 | 2,384,389,767 | 4.8348 | 4.100 | 4.100 | 4.150 | 4.100 | 5.500 | 493,170,606 | 4.8348 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy