Beijing Biostar Pharmaceuticals Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02563 | 2024-10-31 |
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 | 3.300 | 2.800 | 3.400 | - | - | 0 | 0 | - | 3.300 | 2.800 | 3.400 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 3.300 | 3.000 | 3.300 | 3.350 | 3.350 | 5,200 | 17,420 | 3.3500 | 3.300 | 3.000 | 3.300 | 3.350 | 3.350 | 5,200 | 3.3500 | 0.30% |
| 2025-12-22 | 0 | 3.290 | 3.000 | 3.290 | 2.580 | 3.350 | 9,800 | 30,314 | 3.0933 | 3.290 | 3.000 | 3.290 | 2.580 | 3.350 | 9,800 | 3.0933 | 0.00% |
| 2025-12-19 | 0 | 3.290 | 3.000 | 3.290 | 3.250 | 3.310 | 68,800 | 226,064 | 3.2858 | 3.290 | 3.000 | 3.290 | 3.250 | 3.310 | 68,800 | 3.2858 | 0.30% |
| 2025-12-18 | 0 | 3.280 | - | 3.280 | 3.100 | 3.300 | 21,600 | 67,450 | 3.1227 | 3.280 | - | 3.280 | 3.100 | 3.300 | 21,600 | 3.1227 | 2.50% |
| 2025-12-17 | 0 | 3.200 | 2.540 | 3.200 | - | - | 0 | 0 | - | 3.200 | 2.540 | 3.200 | - | - | 0 | - | -1.23% |
| 2025-12-16 | 0 | 3.240 | 3.110 | 3.240 | 3.110 | 3.240 | 10,600 | 34,294 | 3.2353 | 3.240 | 3.110 | 3.240 | 3.110 | 3.240 | 10,600 | 3.2353 | -0.31% |
| 2025-12-15 | 0 | 3.250 | 3.160 | 3.240 | 3.100 | 3.280 | 17,200 | 53,766 | 3.1259 | 3.250 | 3.160 | 3.240 | 3.100 | 3.280 | 17,200 | 3.1259 | 10.54% |
| 2025-12-12 | 0 | 2.940 | 3.080 | 3.160 | 2.900 | 3.300 | 27,000 | 80,402 | 2.9779 | 2.940 | 3.080 | 3.160 | 2.900 | 3.300 | 27,000 | 2.9779 | -11.18% |
| 2025-12-11 | 0 | 3.310 | 3.100 | 3.310 | - | - | 0 | 0 | - | 3.310 | 3.100 | 3.310 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 3.310 | 3.160 | 3.310 | 3.150 | 3.320 | 31,200 | 98,504 | 3.1572 | 3.310 | 3.160 | 3.310 | 3.150 | 3.320 | 31,200 | 3.1572 | 0.30% |
| 2025-12-09 | 0 | 3.300 | 3.290 | 3.300 | 3.070 | 3.460 | 167,400 | 549,126 | 3.2803 | 3.300 | 3.290 | 3.300 | 3.070 | 3.460 | 167,400 | 3.2803 | 4.76% |
| 2025-12-08 | 0 | 3.150 | 3.060 | 3.220 | 3.090 | 3.200 | 87,400 | 272,258 | 3.1151 | 3.150 | 3.060 | 3.220 | 3.090 | 3.200 | 87,400 | 3.1151 | 4.65% |
| 2025-12-05 | 0 | 3.010 | 3.010 | 3.100 | 3.010 | 3.010 | 4,000 | 12,040 | 3.0100 | 3.010 | 3.010 | 3.100 | 3.010 | 3.010 | 4,000 | 3.0100 | 0.67% |
| 2025-12-04 | 0 | 2.990 | 2.980 | 3.100 | 2.990 | 3.060 | 30,400 | 92,588 | 3.0457 | 2.990 | 2.980 | 3.100 | 2.990 | 3.060 | 30,400 | 3.0457 | -2.29% |
| 2025-12-03 | 0 | 3.060 | 3.020 | 3.300 | 2.960 | 3.060 | 50,200 | 149,968 | 2.9874 | 3.060 | 3.020 | 3.300 | 2.960 | 3.060 | 50,200 | 2.9874 | 0.00% |
| 2025-12-02 | 0 | 3.060 | 2.980 | 3.060 | 2.950 | 3.060 | 35,600 | 107,368 | 3.0160 | 3.060 | 2.980 | 3.060 | 2.950 | 3.060 | 35,600 | 3.0160 | 0.33% |
| 2025-12-01 | 0 | 3.050 | 3.030 | 3.140 | 3.000 | 3.500 | 29,600 | 93,534 | 3.1599 | 3.050 | 3.030 | 3.140 | 3.000 | 3.500 | 29,600 | 3.1599 | -0.97% |
| 2025-11-28 | 0 | 3.080 | 3.010 | 3.080 | 3.010 | 3.100 | 27,800 | 86,086 | 3.0966 | 3.080 | 3.010 | 3.080 | 3.010 | 3.100 | 27,800 | 3.0966 | 2.33% |
| 2025-11-27 | 0 | 3.010 | 3.010 | 3.080 | 3.000 | 3.000 | 2,200 | 6,600 | 3.0000 | 3.010 | 3.010 | 3.080 | 3.000 | 3.000 | 2,200 | 3.0000 | -1.31% |
| 2025-11-26 | 0 | 3.050 | 3.050 | 3.100 | 2.950 | 3.100 | 58,400 | 177,834 | 3.0451 | 3.050 | 3.050 | 3.100 | 2.950 | 3.100 | 58,400 | 3.0451 | -0.33% |
| 2025-11-25 | 0 | 3.060 | 3.050 | 3.090 | 3.020 | 3.120 | 35,800 | 109,116 | 3.0479 | 3.060 | 3.050 | 3.090 | 3.020 | 3.120 | 35,800 | 3.0479 | -1.29% |
| 2025-11-24 | 0 | 3.100 | 3.080 | 3.100 | 2.950 | 3.100 | 75,600 | 232,214 | 3.0716 | 3.100 | 3.080 | 3.100 | 2.950 | 3.100 | 75,600 | 3.0716 | 3.68% |
| 2025-11-21 | 0 | 2.990 | 2.990 | 3.000 | 2.980 | 3.070 | 22,600 | 67,662 | 2.9939 | 2.990 | 2.990 | 3.000 | 2.980 | 3.070 | 22,600 | 2.9939 | -2.61% |
| 2025-11-20 | 0 | 3.070 | 3.030 | 3.070 | 3.070 | 3.140 | 6,400 | 19,744 | 3.0850 | 3.070 | 3.030 | 3.070 | 3.070 | 3.140 | 6,400 | 3.0850 | -0.32% |
| 2025-11-19 | 0 | 3.080 | 3.060 | 3.100 | 3.020 | 3.100 | 109,000 | 333,192 | 3.0568 | 3.080 | 3.060 | 3.100 | 3.020 | 3.100 | 109,000 | 3.0568 | 0.00% |
| 2025-11-18 | 0 | 3.080 | 3.050 | 3.080 | 2.950 | 3.080 | 62,800 | 189,518 | 3.0178 | 3.080 | 3.050 | 3.080 | 2.950 | 3.080 | 62,800 | 3.0178 | -1.28% |
| 2025-11-17 | 0 | 3.120 | 3.060 | 3.120 | 3.040 | 3.150 | 45,600 | 140,550 | 3.0822 | 3.120 | 3.060 | 3.120 | 3.040 | 3.150 | 45,600 | 3.0822 | 0.32% |
| 2025-11-14 | 0 | 3.110 | 3.100 | 3.160 | 3.060 | 3.100 | 13,400 | 41,470 | 3.0948 | 3.110 | 3.100 | 3.160 | 3.060 | 3.100 | 13,400 | 3.0948 | -1.27% |
| 2025-11-13 | 0 | 3.150 | 3.150 | 3.180 | 3.040 | 3.170 | 36,400 | 114,006 | 3.1320 | 3.150 | 3.150 | 3.180 | 3.040 | 3.170 | 36,400 | 3.1320 | -1.56% |
| 2025-11-12 | 0 | 3.200 | 3.200 | 3.280 | 3.100 | 3.200 | 60,000 | 187,926 | 3.1321 | 3.200 | 3.200 | 3.280 | 3.100 | 3.200 | 60,000 | 3.1321 | 1.27% |
| 2025-11-11 | 0 | 3.160 | 3.160 | 3.200 | 3.050 | 3.190 | 53,600 | 168,242 | 3.1388 | 3.160 | 3.160 | 3.200 | 3.050 | 3.190 | 53,600 | 3.1388 | 1.61% |
| 2025-11-10 | 0 | 3.110 | 3.110 | 3.130 | 3.100 | 3.210 | 44,400 | 139,404 | 3.1397 | 3.110 | 3.110 | 3.130 | 3.100 | 3.210 | 44,400 | 3.1397 | 0.32% |
| 2025-11-07 | 0 | 3.100 | 3.100 | 3.210 | 3.060 | 3.210 | 125,000 | 398,266 | 3.1861 | 3.100 | 3.100 | 3.210 | 3.060 | 3.210 | 125,000 | 3.1861 | -4.91% |
| 2025-11-06 | 0 | 3.260 | 3.260 | 3.310 | 3.230 | 3.310 | 229,800 | 754,774 | 3.2845 | 3.260 | 3.260 | 3.310 | 3.230 | 3.310 | 229,800 | 3.2845 | -4.12% |
| 2025-11-05 | 0 | 3.400 | 3.400 | 3.420 | 3.030 | 3.410 | 494,800 | 1,610,712 | 3.2553 | 3.400 | 3.400 | 3.420 | 3.030 | 3.410 | 494,800 | 3.2553 | 3.03% |
| 2025-11-04 | 0 | 3.300 | 3.300 | 3.310 | 3.000 | 3.540 | 511,400 | 1,638,050 | 3.2031 | 3.300 | 3.300 | 3.310 | 3.000 | 3.540 | 511,400 | 3.2031 | 3.77% |
| 2025-11-03 | 0 | 3.180 | 3.100 | 3.180 | 3.010 | 3.600 | 715,600 | 2,253,760 | 3.1495 | 3.180 | 3.100 | 3.180 | 3.010 | 3.600 | 715,600 | 3.1495 | -5.07% |
| 2025-10-31 | 0 | 3.350 | 3.330 | 3.350 | 2.400 | 5.240 | 7,372,889 | 23,375,026 | 3.1704 | 3.350 | 3.330 | 3.350 | 2.400 | 5.240 | 7,372,889 | 3.1704 | -33.93% |
| 2025-10-30 | 0 | 5.070 | 5.030 | 5.070 | 4.930 | 5.180 | 112,800 | 566,866 | 5.0254 | 5.070 | 5.030 | 5.070 | 4.930 | 5.180 | 112,800 | 5.0254 | -1.17% |
| 2025-10-28 | 0 | 5.130 | 5.020 | 5.130 | 4.940 | 5.220 | 147,000 | 742,566 | 5.0515 | 5.130 | 5.020 | 5.130 | 4.940 | 5.220 | 147,000 | 5.0515 | 0.79% |
| 2025-10-27 | 0 | 5.090 | 4.960 | 5.090 | 4.970 | 5.280 | 121,600 | 612,604 | 5.0379 | 5.090 | 4.960 | 5.090 | 4.970 | 5.280 | 121,600 | 5.0379 | -0.59% |
| 2025-10-24 | 0 | 5.120 | 5.040 | 5.130 | 5.060 | 5.350 | 60,000 | 312,194 | 5.2032 | 5.120 | 5.040 | 5.130 | 5.060 | 5.350 | 60,000 | 5.2032 | -3.40% |
| 2025-10-23 | 0 | 5.300 | 5.220 | 5.300 | 5.160 | 5.330 | 18,000 | 93,940 | 5.2189 | 5.300 | 5.220 | 5.300 | 5.160 | 5.330 | 18,000 | 5.2189 | -4.16% |
| 2025-10-22 | 0 | 5.530 | 5.360 | 5.530 | 5.230 | 5.950 | 46,600 | 252,630 | 5.4212 | 5.530 | 5.360 | 5.530 | 5.230 | 5.950 | 46,600 | 5.4212 | -2.98% |
| 2025-10-21 | 0 | 5.700 | 5.650 | 5.760 | 5.500 | 6.240 | 170,800 | 975,426 | 5.7109 | 5.700 | 5.650 | 5.760 | 5.500 | 6.240 | 170,800 | 5.7109 | -8.65% |
| 2025-10-20 | 0 | 6.240 | 6.020 | 6.240 | 6.020 | 6.970 | 147,400 | 935,910 | 6.3495 | 6.240 | 6.020 | 6.240 | 6.020 | 6.970 | 147,400 | 6.3495 | -1.89% |
| 2025-10-17 | 0 | 6.360 | 6.210 | 6.380 | 6.320 | 6.640 | 13,800 | 88,240 | 6.3942 | 6.360 | 6.210 | 6.380 | 6.320 | 6.640 | 13,800 | 6.3942 | -4.07% |
| 2025-10-16 | 0 | 6.630 | 6.350 | 6.670 | 6.340 | 6.900 | 55,800 | 365,370 | 6.5478 | 6.630 | 6.350 | 6.670 | 6.340 | 6.900 | 55,800 | 6.5478 | -3.91% |
| 2025-10-15 | 0 | 6.900 | 6.810 | 6.900 | 6.680 | 7.050 | 116,800 | 797,652 | 6.8292 | 6.900 | 6.810 | 6.900 | 6.680 | 7.050 | 116,800 | 6.8292 | -3.77% |
| 2025-10-14 | 0 | 7.170 | 7.010 | 7.170 | 7.200 | 7.300 | 14,400 | 104,614 | 7.2649 | 7.170 | 7.010 | 7.170 | 7.200 | 7.300 | 14,400 | 7.2649 | -1.78% |
| 2025-10-13 | 0 | 7.300 | 7.250 | 7.310 | 7.250 | 7.660 | 116,200 | 856,500 | 7.3709 | 7.300 | 7.250 | 7.310 | 7.250 | 7.660 | 116,200 | 7.3709 | -4.70% |
| 2025-10-10 | 0 | 7.660 | 7.550 | 7.660 | 7.520 | 7.980 | 111,600 | 876,170 | 7.8510 | 7.660 | 7.550 | 7.660 | 7.520 | 7.980 | 111,600 | 7.8510 | -4.37% |
| 2025-10-09 | 0 | 8.010 | 8.010 | 8.070 | 8.010 | 8.600 | 251,200 | 2,104,154 | 8.3764 | 8.010 | 8.010 | 8.070 | 8.010 | 8.600 | 251,200 | 8.3764 | -4.87% |
| 2025-10-08 | 0 | 8.420 | 8.330 | 8.420 | 8.330 | 8.790 | 177,600 | 1,518,664 | 8.5510 | 8.420 | 8.330 | 8.420 | 8.330 | 8.790 | 177,600 | 8.5510 | -0.47% |
| 2025-10-06 | 0 | 8.460 | 8.320 | 8.460 | 8.310 | 8.940 | 236,600 | 2,026,980 | 8.5671 | 8.460 | 8.320 | 8.460 | 8.310 | 8.940 | 236,600 | 8.5671 | 0.24% |
| 2025-10-03 | 0 | 8.440 | 8.120 | 8.440 | 8.400 | 8.700 | 30,400 | 254,630 | 8.3760 | 8.440 | 8.120 | 8.440 | 8.400 | 8.700 | 30,400 | 8.3760 | -1.06% |
| 2025-10-02 | 0 | 8.530 | 8.330 | 8.530 | 8.050 | 9.120 | 374,600 | 3,203,856 | 8.5527 | 8.530 | 8.330 | 8.530 | 8.050 | 9.120 | 374,600 | 8.5527 | -4.48% |
| 2025-09-30 | 0 | 8.930 | 8.490 | 8.930 | 8.450 | 8.930 | 28,800 | 246,374 | 8.5547 | 8.930 | 8.490 | 8.930 | 8.450 | 8.930 | 28,800 | 8.5547 | 0.34% |
| 2025-09-29 | 0 | 8.900 | 8.460 | 8.900 | 8.460 | 8.750 | 43,200 | 373,446 | 8.6446 | 8.900 | 8.460 | 8.900 | 8.460 | 8.750 | 43,200 | 8.6446 | 3.37% |
| 2025-09-26 | 0 | 8.610 | 8.440 | 8.610 | 8.330 | 9.460 | 359,800 | 3,213,632 | 8.9317 | 8.610 | 8.440 | 8.610 | 8.330 | 9.460 | 359,800 | 8.9317 | 3.36% |
| 2025-09-25 | 0 | 8.330 | 8.330 | 8.500 | 8.330 | 8.720 | 97,400 | 832,104 | 8.5432 | 8.330 | 8.330 | 8.500 | 8.330 | 8.720 | 97,400 | 8.5432 | 0.36% |
| 2025-09-24 | 0 | 8.300 | 8.260 | 8.300 | 8.300 | 8.400 | 7,800 | 65,370 | 8.3808 | 8.300 | 8.260 | 8.300 | 8.300 | 8.400 | 7,800 | 8.3808 | -1.07% |
| 2025-09-23 | 0 | 8.390 | 8.390 | 8.500 | 8.380 | 8.500 | 12,800 | 107,906 | 8.4302 | 8.390 | 8.390 | 8.500 | 8.380 | 8.500 | 12,800 | 8.4302 | -1.29% |
| 2025-09-22 | 0 | 8.500 | 8.460 | 8.600 | 8.500 | 8.530 | 10,800 | 91,838 | 8.5035 | 8.500 | 8.460 | 8.600 | 8.500 | 8.530 | 10,800 | 8.5035 | 0.00% |
| 2025-09-19 | 0 | 8.500 | 8.480 | 8.500 | 8.480 | 8.580 | 19,800 | 168,596 | 8.5149 | 8.500 | 8.480 | 8.500 | 8.480 | 8.580 | 19,800 | 8.5149 | -0.70% |
| 2025-09-18 | 0 | 8.560 | 8.560 | 8.700 | 8.560 | 8.840 | 23,200 | 200,226 | 8.6304 | 8.560 | 8.560 | 8.700 | 8.560 | 8.840 | 23,200 | 8.6304 | -0.70% |
| 2025-09-17 | 0 | 8.620 | 8.610 | 8.760 | 8.510 | 8.760 | 21,000 | 180,416 | 8.5912 | 8.620 | 8.610 | 8.760 | 8.510 | 8.760 | 21,000 | 8.5912 | -0.46% |
| 2025-09-16 | 0 | 8.660 | 8.600 | 8.670 | 8.550 | 8.950 | 454,400 | 3,981,564 | 8.7622 | 8.660 | 8.600 | 8.670 | 8.550 | 8.950 | 454,400 | 8.7622 | -0.23% |
| 2025-09-15 | 0 | 8.680 | 8.520 | 8.680 | 8.460 | 8.700 | 26,200 | 224,702 | 8.5764 | 8.680 | 8.520 | 8.680 | 8.460 | 8.700 | 26,200 | 8.5764 | 0.12% |
| 2025-09-12 | 0 | 8.670 | 8.580 | 8.670 | 8.590 | 8.990 | 69,000 | 605,772 | 8.7793 | 8.670 | 8.580 | 8.670 | 8.590 | 8.990 | 69,000 | 8.7793 | -0.23% |
| 2025-09-11 | 0 | 8.690 | 8.640 | 8.690 | 8.650 | 8.900 | 14,200 | 124,308 | 8.7541 | 8.690 | 8.640 | 8.690 | 8.650 | 8.900 | 14,200 | 8.7541 | -3.01% |
| 2025-09-10 | 0 | 8.960 | 8.770 | 8.960 | 8.330 | 9.080 | 229,000 | 2,003,830 | 8.7503 | 8.960 | 8.770 | 8.960 | 8.330 | 9.080 | 229,000 | 8.7503 | 4.92% |
| 2025-09-09 | 0 | 8.540 | 8.450 | 8.590 | 8.460 | 9.020 | 26,600 | 233,656 | 8.7841 | 8.540 | 8.450 | 8.590 | 8.460 | 9.020 | 26,600 | 8.7841 | -3.39% |
| 2025-09-08 | 0 | 8.840 | 8.690 | 8.840 | 8.640 | 8.850 | 81,600 | 714,206 | 8.7525 | 8.840 | 8.690 | 8.840 | 8.640 | 8.850 | 81,600 | 8.7525 | -1.34% |
| 2025-09-05 | 0 | 8.960 | 8.830 | 8.960 | 8.500 | 8.960 | 165,200 | 1,467,446 | 8.8828 | 8.960 | 8.830 | 8.960 | 8.500 | 8.960 | 165,200 | 8.8828 | 1.59% |
| 2025-09-04 | 0 | 8.820 | 8.460 | 8.820 | 8.450 | 8.820 | 112,800 | 967,618 | 8.5782 | 8.820 | 8.460 | 8.820 | 8.450 | 8.820 | 112,800 | 8.5782 | 2.08% |
| 2025-09-03 | 0 | 8.640 | 8.400 | 8.640 | 8.410 | 8.800 | 30,800 | 263,692 | 8.5614 | 8.640 | 8.400 | 8.640 | 8.410 | 8.800 | 30,800 | 8.5614 | -3.89% |
| 2025-09-02 | 0 | 8.990 | 8.800 | 8.990 | 8.820 | 9.100 | 70,000 | 628,322 | 8.9760 | 8.990 | 8.800 | 8.990 | 8.820 | 9.100 | 70,000 | 8.9760 | -0.66% |
| 2025-09-01 | 0 | 9.050 | 8.900 | 9.050 | 8.840 | 9.100 | 820,000 | 7,347,522 | 8.9604 | 9.050 | 8.900 | 9.050 | 8.840 | 9.100 | 820,000 | 8.9604 | 4.02% |
| 2025-08-29 | 0 | 8.700 | 8.510 | 8.700 | 8.290 | 8.850 | 231,000 | 1,969,596 | 8.5264 | 8.700 | 8.510 | 8.700 | 8.290 | 8.850 | 231,000 | 8.5264 | -1.69% |
| 2025-08-28 | 0 | 8.850 | 8.640 | 8.850 | 8.540 | 9.140 | 433,400 | 3,882,870 | 8.9591 | 8.850 | 8.640 | 8.850 | 8.540 | 9.140 | 433,400 | 8.9591 | -2.85% |
| 2025-08-27 | 0 | 9.110 | 8.940 | 9.110 | 8.900 | 9.130 | 378,600 | 3,414,814 | 9.0196 | 9.110 | 8.940 | 9.110 | 8.900 | 9.130 | 378,600 | 9.0196 | 0.22% |
| 2025-08-26 | 0 | 9.090 | 9.040 | 9.240 | 8.960 | 9.630 | 149,000 | 1,352,616 | 9.0780 | 9.090 | 9.040 | 9.240 | 8.960 | 9.630 | 149,000 | 9.0780 | -3.40% |
| 2025-08-25 | 0 | 9.410 | 9.380 | 9.410 | 9.080 | 9.540 | 788,800 | 7,404,624 | 9.3872 | 9.410 | 9.380 | 9.410 | 9.080 | 9.540 | 788,800 | 9.3872 | 4.56% |
| 2025-08-22 | 0 | 9.000 | 8.900 | 9.000 | 8.790 | 9.000 | 378,600 | 3,372,528 | 8.9079 | 9.000 | 8.900 | 9.000 | 8.790 | 9.000 | 378,600 | 8.9079 | 2.27% |
| 2025-08-21 | 0 | 8.800 | 8.800 | 8.810 | 8.800 | 9.060 | 129,000 | 1,150,912 | 8.9218 | 8.800 | 8.800 | 8.810 | 8.800 | 9.060 | 129,000 | 8.9218 | -2.22% |
| 2025-08-20 | 0 | 9.000 | 8.780 | 9.000 | 8.670 | 9.070 | 117,000 | 1,033,698 | 8.8350 | 9.000 | 8.780 | 9.000 | 8.670 | 9.070 | 117,000 | 8.8350 | 2.74% |
| 2025-08-19 | 0 | 8.760 | 8.670 | 8.760 | 8.470 | 8.820 | 458,800 | 4,011,886 | 8.7443 | 8.760 | 8.670 | 8.760 | 8.470 | 8.820 | 458,800 | 8.7443 | 0.69% |
| 2025-08-18 | 0 | 8.700 | 8.680 | 8.700 | 8.450 | 8.870 | 532,200 | 4,616,050 | 8.6735 | 8.700 | 8.680 | 8.700 | 8.450 | 8.870 | 532,200 | 8.6735 | 2.35% |
| 2025-08-15 | 0 | 8.500 | 8.450 | 8.500 | 8.350 | 8.650 | 507,800 | 4,338,560 | 8.5438 | 8.500 | 8.450 | 8.500 | 8.350 | 8.650 | 507,800 | 8.5438 | -1.85% |
| 2025-08-14 | 0 | 8.660 | 8.400 | 8.660 | 8.280 | 8.850 | 164,000 | 1,392,248 | 8.4893 | 8.660 | 8.400 | 8.660 | 8.280 | 8.850 | 164,000 | 8.4893 | 1.05% |
| 2025-08-13 | 0 | 8.570 | 8.420 | 8.570 | 7.960 | 8.900 | 1,153,200 | 9,468,570 | 8.2107 | 8.570 | 8.420 | 8.570 | 7.960 | 8.900 | 1,153,200 | 8.2107 | 7.12% |
| 2025-08-12 | 0 | 8.000 | 7.950 | 8.000 | 7.770 | 8.000 | 41,200 | 322,135 | 7.8188 | 8.000 | 7.950 | 8.000 | 7.770 | 8.000 | 41,200 | 7.8188 | 0.00% |
| 2025-08-11 | 0 | 8.000 | 7.870 | 8.000 | 7.810 | 8.000 | 16,000 | 126,468 | 7.9043 | 8.000 | 7.870 | 8.000 | 7.810 | 8.000 | 16,000 | 7.9043 | -1.23% |
| 2025-08-08 | 0 | 8.100 | 7.770 | 8.100 | 7.770 | 8.100 | 109,600 | 865,716 | 7.8989 | 8.100 | 7.770 | 8.100 | 7.770 | 8.100 | 109,600 | 7.8989 | 0.50% |
| 2025-08-07 | 0 | 8.060 | 7.890 | 8.060 | 7.890 | 8.140 | 387,000 | 3,111,686 | 8.0405 | 8.060 | 7.890 | 8.060 | 7.890 | 8.140 | 387,000 | 8.0405 | 0.50% |
| 2025-08-06 | 0 | 8.020 | 7.950 | 8.020 | 7.880 | 8.100 | 482,600 | 3,868,016 | 8.0150 | 8.020 | 7.950 | 8.020 | 7.880 | 8.100 | 482,600 | 8.0150 | 1.52% |
| 2025-08-05 | 0 | 7.900 | 7.790 | 7.900 | 7.730 | 8.170 | 565,600 | 4,505,809 | 7.9664 | 7.900 | 7.790 | 7.900 | 7.730 | 8.170 | 565,600 | 7.9664 | 1.54% |
| 2025-08-04 | 0 | 7.780 | 7.650 | 7.780 | 7.550 | 7.800 | 121,200 | 934,306 | 7.7088 | 7.780 | 7.650 | 7.780 | 7.550 | 7.800 | 121,200 | 7.7088 | 0.26% |
| 2025-08-01 | 0 | 7.760 | 7.560 | 7.760 | 7.500 | 7.880 | 52,200 | 399,880 | 7.6605 | 7.760 | 7.560 | 7.760 | 7.500 | 7.880 | 52,200 | 7.6605 | -1.52% |
| 2025-07-31 | 0 | 7.880 | 7.700 | 7.880 | 7.620 | 7.970 | 27,600 | 215,328 | 7.8017 | 7.880 | 7.700 | 7.880 | 7.620 | 7.970 | 27,600 | 7.8017 | 1.16% |
| 2025-07-30 | 0 | 7.790 | 7.590 | 7.790 | 7.520 | 7.800 | 171,000 | 1,319,324 | 7.7153 | 7.790 | 7.590 | 7.790 | 7.520 | 7.800 | 171,000 | 7.7153 | 0.39% |
| 2025-07-29 | 0 | 7.760 | 7.760 | 7.900 | 7.700 | 7.800 | 10,800 | 83,818 | 7.7609 | 7.760 | 7.760 | 7.900 | 7.700 | 7.800 | 10,800 | 7.7609 | -2.51% |
| 2025-07-28 | 0 | 7.960 | 7.650 | 7.960 | 7.650 | 8.130 | 178,600 | 1,419,732 | 7.9492 | 7.960 | 7.650 | 7.960 | 7.650 | 8.130 | 178,600 | 7.9492 | -0.62% |
| 2025-07-25 | 0 | 8.010 | 7.850 | 8.010 | 7.820 | 8.010 | 74,200 | 584,852 | 7.8821 | 8.010 | 7.850 | 8.010 | 7.820 | 8.010 | 74,200 | 7.8821 | 1.14% |
| 2025-07-24 | 0 | 7.920 | 7.760 | 7.920 | 7.470 | 7.960 | 49,600 | 378,446 | 7.6300 | 7.920 | 7.760 | 7.920 | 7.470 | 7.960 | 49,600 | 7.6300 | 1.67% |
| 2025-07-23 | 0 | 7.790 | 7.550 | 7.790 | 7.510 | 7.810 | 45,400 | 348,818 | 7.6832 | 7.790 | 7.550 | 7.790 | 7.510 | 7.810 | 45,400 | 7.6832 | 0.91% |
| 2025-07-22 | 0 | 7.720 | 7.720 | 8.090 | 7.720 | 7.900 | 66,200 | 517,116 | 7.8114 | 7.720 | 7.720 | 8.090 | 7.720 | 7.900 | 66,200 | 7.8114 | -2.03% |
| 2025-07-21 | 0 | 7.880 | 7.870 | 7.960 | 7.800 | 8.150 | 50,400 | 402,882 | 7.9937 | 7.880 | 7.870 | 7.960 | 7.800 | 8.150 | 50,400 | 7.9937 | 1.42% |
| 2025-07-18 | 0 | 7.770 | 7.770 | 7.780 | 7.730 | 7.900 | 150,400 | 1,169,448 | 7.7756 | 7.770 | 7.770 | 7.780 | 7.730 | 7.900 | 150,400 | 7.7756 | 0.13% |
| 2025-07-17 | 0 | 7.760 | 7.760 | 7.890 | 7.600 | 7.900 | 63,000 | 489,634 | 7.7720 | 7.760 | 7.760 | 7.890 | 7.600 | 7.900 | 63,000 | 7.7720 | -1.40% |
| 2025-07-16 | 0 | 7.870 | 7.800 | 7.870 | 7.610 | 7.990 | 352,400 | 2,767,324 | 7.8528 | 7.870 | 7.800 | 7.870 | 7.610 | 7.990 | 352,400 | 7.8528 | 3.42% |
| 2025-07-15 | 0 | 7.610 | 7.520 | 7.610 | 7.280 | 7.690 | 208,400 | 1,570,014 | 7.5337 | 7.610 | 7.520 | 7.610 | 7.280 | 7.690 | 208,400 | 7.5337 | 2.42% |
| 2025-07-14 | 0 | 7.430 | 7.430 | 7.590 | 7.380 | 7.710 | 72,400 | 543,320 | 7.5044 | 7.430 | 7.430 | 7.590 | 7.380 | 7.710 | 72,400 | 7.5044 | -3.63% |
| 2025-07-11 | 0 | 7.710 | 7.710 | 7.730 | 7.000 | 8.090 | 359,000 | 2,724,692 | 7.5897 | 7.710 | 7.710 | 7.730 | 7.000 | 8.090 | 359,000 | 7.5897 | 0.52% |
| 2025-07-10 | 0 | 7.670 | 7.670 | 7.750 | 7.670 | 8.270 | 485,200 | 3,866,804 | 7.9695 | 7.670 | 7.670 | 7.750 | 7.670 | 8.270 | 485,200 | 7.9695 | -1.03% |
| 2025-07-09 | 0 | 7.750 | 7.530 | 7.750 | 7.080 | 7.880 | 613,000 | 4,675,714 | 7.6276 | 7.750 | 7.530 | 7.750 | 7.080 | 7.880 | 613,000 | 7.6276 | -4.56% |
| 2025-07-08 | 0 | 8.120 | 8.110 | 8.120 | 7.000 | 9.170 | 859,400 | 7,500,750 | 8.7279 | 8.120 | 8.110 | 8.120 | 7.000 | 9.170 | 859,400 | 8.7279 | -8.14% |
| 2025-07-07 | 0 | 8.840 | 8.850 | 8.880 | 8.610 | 9.430 | 1,140,600 | 10,239,542 | 8.9773 | 8.840 | 8.850 | 8.880 | 8.610 | 9.430 | 1,140,600 | 8.9773 | 2.79% |
| 2025-07-04 | 0 | 8.600 | 8.600 | 8.630 | 8.300 | 10.58 | 4,222,200 | 40,017,146 | 9.4778 | 8.600 | 8.600 | 8.630 | 8.300 | 10.58 | 4,222,200 | 9.4778 | 10.68% |
| 2025-07-03 | 0 | 7.770 | 7.770 | 7.790 | 5.050 | 7.980 | 5,324,200 | 32,234,162 | 6.0543 | 7.770 | 7.770 | 7.790 | 5.050 | 7.980 | 5,324,200 | 6.0543 | 55.09% |
| 2025-07-02 | 0 | 5.010 | 4.910 | 5.010 | 4.510 | 8.000 | 4,242,200 | 21,973,078 | 5.1796 | 5.010 | 4.910 | 5.010 | 4.510 | 8.000 | 4,242,200 | 5.1796 | 13.61% |
| 2025-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-15 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-14 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-08 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 1 | - | - | - | - | - | 0 | 0 | - | 4.410 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 4.410 | 4.410 | 4.450 | 4.280 | 5.360 | 371,000 | 1,658,214 | 4.4696 | 4.410 | 4.410 | 4.450 | 4.280 | 5.360 | 371,000 | 4.4696 | -17.42% |
| 2025-03-28 | 0 | 5.340 | 5.270 | 5.340 | 5.100 | 5.600 | 344,600 | 1,804,384 | 5.2362 | 5.340 | 5.270 | 5.340 | 5.100 | 5.600 | 344,600 | 5.2362 | -3.78% |
| 2025-03-27 | 0 | 5.550 | 5.400 | 5.550 | 5.370 | 6.200 | 434,800 | 2,407,692 | 5.5375 | 5.550 | 5.400 | 5.550 | 5.370 | 6.200 | 434,800 | 5.5375 | -12.32% |
| 2025-03-26 | 0 | 6.330 | 6.280 | 6.330 | 6.220 | 6.800 | 260,400 | 1,658,072 | 6.3674 | 6.330 | 6.280 | 6.330 | 6.220 | 6.800 | 260,400 | 6.3674 | -5.52% |
| 2025-03-25 | 0 | 6.700 | 6.670 | 6.700 | 6.700 | 7.880 | 323,800 | 2,324,548 | 7.1790 | 6.700 | 6.670 | 6.700 | 6.700 | 7.880 | 323,800 | 7.1790 | -15.19% |
| 2025-03-24 | 0 | 7.900 | 7.780 | 7.900 | 7.460 | 8.610 | 411,400 | 3,188,066 | 7.7493 | 7.900 | 7.780 | 7.900 | 7.460 | 8.610 | 411,400 | 7.7493 | -8.56% |
| 2025-03-21 | 0 | 8.640 | 8.530 | 8.750 | 8.100 | 8.720 | 235,000 | 1,992,158 | 8.4773 | 8.640 | 8.530 | 8.750 | 8.100 | 8.720 | 235,000 | 8.4773 | 0.58% |
| 2025-03-20 | 0 | 8.590 | 8.580 | 8.750 | 8.580 | 9.600 | 232,200 | 2,050,108 | 8.8291 | 8.590 | 8.580 | 8.750 | 8.580 | 9.600 | 232,200 | 8.8291 | -9.00% |
| 2025-03-19 | 0 | 9.440 | 8.800 | 9.440 | 8.610 | 10.26 | 498,000 | 4,589,290 | 9.2154 | 9.440 | 8.800 | 9.440 | 8.610 | 10.26 | 498,000 | 9.2154 | -6.72% |
| 2025-03-18 | 0 | 10.12 | 10.12 | 10.30 | 9.890 | 11.48 | 54,000 | 557,728 | 10.328 | 10.12 | 10.12 | 10.30 | 9.890 | 11.48 | 54,000 | 10.328 | -5.60% |
| 2025-03-17 | 0 | 10.72 | 10.36 | 10.72 | 10.22 | 11.10 | 131,800 | 1,426,124 | 10.820 | 10.72 | 10.36 | 10.72 | 10.22 | 11.10 | 131,800 | 10.820 | -3.25% |
| 2025-03-14 | 0 | 11.08 | 11.08 | 11.30 | 11.06 | 12.54 | 210,800 | 2,456,928 | 11.655 | 11.08 | 11.08 | 11.30 | 11.06 | 12.54 | 210,800 | 11.655 | -3.15% |
| 2025-03-13 | 0 | 11.44 | 11.44 | 11.92 | 11.42 | 13.00 | 51,600 | 609,488 | 11.812 | 11.44 | 11.44 | 11.92 | 11.42 | 13.00 | 51,600 | 11.812 | -1.04% |
| 2025-03-12 | 0 | 11.56 | 11.42 | 11.56 | 11.56 | 12.28 | 29,200 | 342,652 | 11.735 | 11.56 | 11.42 | 11.56 | 11.56 | 12.28 | 29,200 | 11.735 | -5.86% |
| 2025-03-11 | 0 | 12.28 | 12.06 | 12.28 | 11.32 | 12.50 | 36,000 | 431,348 | 11.982 | 12.28 | 12.06 | 12.28 | 11.32 | 12.50 | 36,000 | 11.982 | -1.76% |
| 2025-03-10 | 0 | 12.50 | 12.24 | 12.50 | 12.00 | 14.32 | 287,400 | 3,634,948 | 12.648 | 12.50 | 12.24 | 12.50 | 12.00 | 14.32 | 287,400 | 12.648 | -19.04% |
| 2025-03-07 | 0 | 15.44 | 15.44 | 15.50 | 15.44 | 16.44 | 211,400 | 3,353,516 | 15.863 | 15.44 | 15.44 | 15.50 | 15.44 | 16.44 | 211,400 | 15.863 | -2.28% |
| 2025-03-06 | 0 | 15.80 | 15.80 | 15.86 | 15.70 | 16.10 | 84,600 | 1,337,024 | 15.804 | 15.80 | 15.80 | 15.86 | 15.70 | 16.10 | 84,600 | 15.804 | -1.37% |
| 2025-03-05 | 0 | 16.02 | 15.84 | 16.02 | 15.80 | 16.08 | 54,600 | 870,724 | 15.947 | 16.02 | 15.84 | 16.02 | 15.80 | 16.08 | 54,600 | 15.947 | -0.25% |
| 2025-03-04 | 0 | 16.06 | 15.84 | 16.06 | 15.62 | 16.06 | 44,600 | 708,832 | 15.893 | 16.06 | 15.84 | 16.06 | 15.62 | 16.06 | 44,600 | 15.893 | -0.12% |
| 2025-03-03 | 0 | 16.08 | 15.80 | 16.12 | 15.76 | 16.18 | 120,400 | 1,917,024 | 15.922 | 16.08 | 15.80 | 16.12 | 15.76 | 16.18 | 120,400 | 15.922 | 0.63% |
| 2025-02-28 | 0 | 15.98 | 15.68 | 15.98 | 15.18 | 16.60 | 77,800 | 1,228,392 | 15.789 | 15.98 | 15.68 | 15.98 | 15.18 | 16.60 | 77,800 | 15.789 | 0.38% |
| 2025-02-27 | 0 | 15.92 | 15.60 | 15.92 | 15.18 | 16.44 | 50,600 | 798,735 | 15.785 | 15.92 | 15.60 | 15.92 | 15.18 | 16.44 | 50,600 | 15.785 | -0.38% |
| 2025-02-26 | 0 | 15.98 | 15.80 | 16.00 | 15.02 | 18.74 | 533,800 | 9,016,908 | 16.892 | 15.98 | 15.80 | 16.00 | 15.02 | 18.74 | 533,800 | 16.892 | 0.88% |
| 2025-02-25 | 0 | 15.84 | 15.84 | 16.34 | 14.90 | 16.62 | 25,800 | 403,460 | 15.638 | 15.84 | 15.84 | 16.34 | 14.90 | 16.62 | 25,800 | 15.638 | -4.92% |
| 2025-02-24 | 0 | 16.66 | 16.66 | 17.56 | 16.36 | 19.00 | 30,000 | 539,484 | 17.983 | 16.66 | 16.66 | 17.56 | 16.36 | 19.00 | 30,000 | 17.983 | -5.77% |
| 2025-02-21 | 0 | 17.68 | 17.12 | 17.68 | 16.52 | 17.90 | 3,600 | 62,164 | 17.268 | 17.68 | 17.12 | 17.68 | 16.52 | 17.90 | 3,600 | 17.268 | -1.78% |
| 2025-02-20 | 0 | 18.00 | 17.62 | 18.00 | 16.36 | 18.20 | 47,200 | 828,692 | 17.557 | 18.00 | 17.62 | 18.00 | 16.36 | 18.20 | 47,200 | 17.557 | 12.50% |
| 2025-02-19 | 0 | 16.00 | 15.94 | 16.00 | 15.76 | 16.00 | 2,800 | 44,672 | 15.954 | 16.00 | 15.94 | 16.00 | 15.76 | 16.00 | 2,800 | 15.954 | 1.27% |
| 2025-02-18 | 0 | 15.80 | 16.26 | 16.56 | 15.56 | 16.02 | 3,200 | 50,572 | 15.804 | 15.80 | 16.26 | 16.56 | 15.56 | 16.02 | 3,200 | 15.804 | 0.38% |
| 2025-02-17 | 0 | 15.74 | 15.50 | 17.68 | 15.10 | 15.80 | 18,600 | 288,256 | 15.498 | 15.74 | 15.50 | 17.68 | 15.10 | 15.80 | 18,600 | 15.498 | 2.21% |
| 2025-02-14 | 0 | 15.40 | 15.38 | 15.80 | 15.30 | 15.40 | 9,000 | 138,336 | 15.371 | 15.40 | 15.38 | 15.80 | 15.30 | 15.40 | 9,000 | 15.371 | 0.26% |
| 2025-02-13 | 0 | 15.36 | 15.36 | 15.80 | 15.26 | 15.80 | 4,000 | 61,628 | 15.407 | 15.36 | 15.36 | 15.80 | 15.26 | 15.80 | 4,000 | 15.407 | 0.66% |
| 2025-02-12 | 0 | 15.26 | 15.26 | - | 15.14 | 15.66 | 12,000 | 182,936 | 15.245 | 15.26 | 15.26 | - | 15.14 | 15.66 | 12,000 | 15.245 | 0.26% |
| 2025-02-11 | 0 | 15.22 | 15.22 | - | 14.62 | 15.30 | 90,400 | 1,356,948 | 15.010 | 15.22 | 15.22 | - | 14.62 | 15.30 | 90,400 | 15.010 | 0.40% |
| 2025-02-10 | 0 | 15.16 | 15.16 | 15.98 | 14.10 | 15.50 | 39,400 | 577,896 | 14.667 | 15.16 | 15.16 | 15.98 | 14.10 | 15.50 | 39,400 | 14.667 | -2.19% |
| 2025-02-07 | 0 | 15.50 | 15.50 | 15.90 | 15.34 | 15.48 | 20,600 | 317,612 | 15.418 | 15.50 | 15.50 | 15.90 | 15.34 | 15.48 | 20,600 | 15.418 | -0.64% |
| 2025-02-06 | 0 | 15.60 | 15.58 | 16.00 | 15.50 | 15.92 | 8,400 | 131,128 | 15.610 | 15.60 | 15.58 | 16.00 | 15.50 | 15.92 | 8,400 | 15.610 | 0.39% |
| 2025-02-05 | 0 | 15.54 | 15.54 | 15.98 | 15.26 | 15.76 | 7,200 | 111,776 | 15.524 | 15.54 | 15.54 | 15.98 | 15.26 | 15.76 | 7,200 | 15.524 | 1.83% |
| 2025-02-04 | 0 | 15.26 | 15.26 | 16.04 | 14.54 | 16.06 | 29,800 | 466,560 | 15.656 | 15.26 | 15.26 | 16.04 | 14.54 | 16.06 | 29,800 | 15.656 | -3.17% |
| 2025-02-03 | 0 | 15.76 | 15.50 | 15.76 | 13.68 | 16.46 | 92,200 | 1,436,752 | 15.583 | 15.76 | 15.50 | 15.76 | 13.68 | 16.46 | 92,200 | 15.583 | -3.67% |
| 2025-01-28 | 0 | 16.36 | - | 16.82 | 15.80 | 16.88 | 2,200 | 36,280 | 16.491 | 16.36 | - | 16.82 | 15.80 | 16.88 | 2,200 | 16.491 | -5.32% |
| 2025-01-27 | 0 | 17.28 | 16.50 | 17.30 | 17.70 | 17.72 | 5,600 | 99,132 | 17.702 | 17.28 | 16.50 | 17.30 | 17.70 | 17.72 | 5,600 | 17.702 | -2.37% |
| 2025-01-24 | 0 | 17.70 | 17.34 | 17.70 | 17.10 | 18.14 | 23,600 | 409,712 | 17.361 | 17.70 | 17.34 | 17.70 | 17.10 | 18.14 | 23,600 | 17.361 | 2.31% |
| 2025-01-23 | 0 | 17.30 | - | 17.30 | 17.14 | 18.50 | 22,200 | 389,508 | 17.545 | 17.30 | - | 17.30 | 17.14 | 18.50 | 22,200 | 17.545 | -3.14% |
| 2025-01-22 | 0 | 17.86 | 17.20 | 17.86 | 16.10 | 18.62 | 127,200 | 2,226,628 | 17.505 | 17.86 | 17.20 | 17.86 | 16.10 | 18.62 | 127,200 | 17.505 | 13.32% |
| 2025-01-21 | 0 | 15.76 | 15.76 | 16.50 | 15.28 | 16.48 | 66,400 | 1,054,524 | 15.881 | 15.76 | 15.76 | 16.50 | 15.28 | 16.48 | 66,400 | 15.881 | -0.88% |
| 2025-01-20 | 0 | 15.90 | 15.90 | 15.98 | 15.00 | 15.94 | 38,400 | 595,896 | 15.518 | 15.90 | 15.90 | 15.98 | 15.00 | 15.94 | 38,400 | 15.518 | 10.26% |
| 2025-01-17 | 0 | 14.42 | 14.40 | 14.42 | 14.42 | 14.42 | 2,200 | 31,724 | 14.420 | 14.42 | 14.40 | 14.42 | 14.42 | 14.42 | 2,200 | 14.420 | -1.64% |
| 2025-01-16 | 0 | 14.66 | 14.46 | 14.66 | 13.86 | 14.66 | 12,000 | 169,184 | 14.099 | 14.66 | 14.46 | 14.66 | 13.86 | 14.66 | 12,000 | 14.099 | 4.27% |
| 2025-01-15 | 0 | 14.06 | 14.02 | 14.56 | 13.40 | 14.66 | 125,400 | 1,799,560 | 14.351 | 14.06 | 14.02 | 14.56 | 13.40 | 14.66 | 125,400 | 14.351 | 5.08% |
| 2025-01-14 | 0 | 13.38 | 13.36 | 13.44 | 13.38 | 15.08 | 58,200 | 820,728 | 14.102 | 13.38 | 13.36 | 13.44 | 13.38 | 15.08 | 58,200 | 14.102 | -11.62% |
| 2025-01-13 | 0 | 15.14 | 15.14 | 15.60 | 15.00 | 16.50 | 40,000 | 641,412 | 16.035 | 15.14 | 15.14 | 15.60 | 15.00 | 16.50 | 40,000 | 16.035 | -8.24% |
| 2025-01-10 | 0 | 16.50 | 15.94 | 16.50 | 15.30 | 16.60 | 44,200 | 713,556 | 16.144 | 16.50 | 15.94 | 16.50 | 15.30 | 16.60 | 44,200 | 16.144 | 1.48% |
| 2025-01-09 | 0 | 16.26 | 16.26 | 16.30 | 15.78 | 17.78 | 104,400 | 1,765,688 | 16.913 | 16.26 | 16.26 | 16.30 | 15.78 | 17.78 | 104,400 | 16.913 | 3.44% |
| 2025-01-08 | 0 | 15.72 | 15.60 | 16.62 | 15.00 | 16.28 | 38,000 | 597,688 | 15.729 | 15.72 | 15.60 | 16.62 | 15.00 | 16.28 | 38,000 | 15.729 | -3.44% |
| 2025-01-07 | 0 | 16.28 | 15.48 | 16.28 | 15.16 | 16.30 | 11,000 | 173,920 | 15.811 | 16.28 | 15.48 | 16.28 | 15.16 | 16.30 | 11,000 | 15.811 | -0.12% |
| 2025-01-06 | 0 | 16.30 | 16.30 | 16.48 | 15.28 | 16.92 | 119,200 | 1,918,676 | 16.096 | 16.30 | 16.30 | 16.48 | 15.28 | 16.92 | 119,200 | 16.096 | 0.87% |
| 2025-01-03 | 0 | 16.16 | 16.00 | 16.32 | 14.50 | 17.00 | 89,000 | 1,414,712 | 15.896 | 16.16 | 16.00 | 16.32 | 14.50 | 17.00 | 89,000 | 15.896 | 5.76% |
| 2025-01-02 | 0 | 15.28 | 15.28 | 16.94 | 15.10 | 19.20 | 138,000 | 2,218,996 | 16.080 | 15.28 | 15.28 | 16.94 | 15.10 | 19.20 | 138,000 | 16.080 | -22.44% |
| 2024-12-31 | 0 | 19.70 | 19.00 | 19.70 | 16.30 | 21.10 | 244,200 | 4,386,720 | 17.964 | 19.70 | 19.00 | 19.70 | 16.30 | 21.10 | 244,200 | 17.964 | -6.19% |
| 2024-12-30 | 0 | 21.00 | 20.05 | 21.05 | 17.96 | 31.05 | 761,800 | 16,564,336 | 21.744 | 21.00 | 20.05 | 21.05 | 17.96 | 31.05 | 761,800 | 21.744 | -33.44% |
| 2024-12-27 | 0 | 31.55 | 31.55 | 32.00 | 31.55 | 32.75 | 341,200 | 10,907,940 | 31.969 | 31.55 | 31.55 | 32.00 | 31.55 | 32.75 | 341,200 | 31.969 | -3.66% |
| 2024-12-24 | 0 | 32.75 | 32.75 | 32.80 | 31.65 | 32.90 | 329,600 | 10,555,670 | 32.026 | 32.75 | 32.75 | 32.80 | 31.65 | 32.90 | 329,600 | 32.026 | -0.46% |
| 2024-12-23 | 0 | 32.90 | 32.30 | 32.90 | 31.30 | 33.15 | 343,200 | 10,977,530 | 31.986 | 32.90 | 32.30 | 32.90 | 31.30 | 33.15 | 343,200 | 31.986 | 2.97% |
| 2024-12-20 | 0 | 31.95 | 31.40 | 31.95 | 31.15 | 32.40 | 334,000 | 10,555,930 | 31.605 | 31.95 | 31.40 | 31.95 | 31.15 | 32.40 | 334,000 | 31.605 | 1.11% |
| 2024-12-19 | 0 | 31.60 | 31.15 | 31.60 | 31.15 | 33.80 | 372,200 | 11,820,020 | 31.757 | 31.60 | 31.15 | 31.60 | 31.15 | 33.80 | 372,200 | 31.757 | -7.60% |
| 2024-12-18 | 0 | 34.20 | 33.75 | 34.20 | 33.30 | 36.15 | 297,000 | 10,227,480 | 34.436 | 34.20 | 33.75 | 34.20 | 33.30 | 36.15 | 297,000 | 34.436 | -3.53% |
| 2024-12-17 | 0 | 35.45 | 35.10 | 35.45 | 34.65 | 39.50 | 317,800 | 11,747,925 | 36.966 | 35.45 | 35.10 | 35.45 | 34.65 | 39.50 | 317,800 | 36.966 | 1.43% |
| 2024-12-16 | 0 | 34.95 | 34.35 | 34.95 | 30.90 | 34.95 | 419,200 | 13,495,210 | 32.193 | 34.95 | 34.35 | 34.95 | 30.90 | 34.95 | 419,200 | 32.193 | 11.84% |
| 2024-12-13 | 0 | 31.25 | 30.80 | 31.25 | 30.40 | 31.50 | 396,200 | 12,208,930 | 30.815 | 31.25 | 30.80 | 31.25 | 30.40 | 31.50 | 396,200 | 30.815 | 1.79% |
| 2024-12-12 | 0 | 30.70 | 30.50 | 30.70 | 30.40 | 30.95 | 369,200 | 11,310,570 | 30.635 | 30.70 | 30.50 | 30.70 | 30.40 | 30.95 | 369,200 | 30.635 | -0.32% |
| 2024-12-11 | 0 | 30.80 | 30.55 | 30.80 | 30.10 | 31.10 | 383,400 | 11,748,680 | 30.643 | 30.80 | 30.55 | 30.80 | 30.10 | 31.10 | 383,400 | 30.643 | 1.32% |
| 2024-12-10 | 0 | 30.40 | 30.10 | 30.40 | 29.60 | 30.45 | 380,800 | 11,378,340 | 29.880 | 30.40 | 30.10 | 30.40 | 29.60 | 30.45 | 380,800 | 29.880 | 1.33% |
| 2024-12-09 | 0 | 30.00 | 29.65 | 30.00 | 29.20 | 30.30 | 359,400 | 10,711,660 | 29.804 | 30.00 | 29.65 | 30.00 | 29.20 | 30.30 | 359,400 | 29.804 | 1.01% |
| 2024-12-06 | 0 | 29.70 | 29.65 | 29.70 | 29.30 | 29.75 | 369,800 | 10,918,440 | 29.525 | 29.70 | 29.65 | 29.70 | 29.30 | 29.75 | 369,800 | 29.525 | 0.68% |
| 2024-12-05 | 0 | 29.50 | 29.35 | 29.50 | 28.90 | 29.85 | 365,600 | 10,736,120 | 29.366 | 29.50 | 29.35 | 29.50 | 28.90 | 29.85 | 365,600 | 29.366 | 1.03% |
| 2024-12-04 | 0 | 29.20 | 29.05 | 29.20 | 28.90 | 29.85 | 371,600 | 10,855,850 | 29.214 | 29.20 | 29.05 | 29.20 | 28.90 | 29.85 | 371,600 | 29.214 | -0.17% |
| 2024-12-03 | 0 | 29.25 | 29.20 | 29.50 | 28.75 | 30.30 | 375,000 | 10,916,000 | 29.109 | 29.25 | 29.20 | 29.50 | 28.75 | 30.30 | 375,000 | 29.109 | -2.50% |
| 2024-12-02 | 0 | 30.00 | 29.85 | 30.00 | 27.75 | 30.50 | 446,400 | 12,749,860 | 28.562 | 30.00 | 29.85 | 30.00 | 27.75 | 30.50 | 446,400 | 28.562 | 7.33% |
| 2024-11-29 | 0 | 27.95 | 27.75 | 27.95 | 27.25 | 28.45 | 371,200 | 10,298,510 | 27.744 | 27.95 | 27.75 | 27.95 | 27.25 | 28.45 | 371,200 | 27.744 | 0.18% |
| 2024-11-28 | 0 | 27.90 | 27.85 | 28.10 | 27.70 | 28.80 | 430,600 | 12,214,260 | 28.366 | 27.90 | 27.85 | 28.10 | 27.70 | 28.80 | 430,600 | 28.366 | -3.29% |
| 2024-11-27 | 0 | 28.85 | 28.60 | 28.85 | 28.40 | 29.10 | 377,200 | 10,811,790 | 28.663 | 28.85 | 28.60 | 28.85 | 28.40 | 29.10 | 377,200 | 28.663 | -0.35% |
| 2024-11-26 | 0 | 28.95 | 28.75 | 28.95 | 28.55 | 29.25 | 375,000 | 10,847,310 | 28.926 | 28.95 | 28.75 | 28.95 | 28.55 | 29.25 | 375,000 | 28.926 | -0.17% |
| 2024-11-25 | 0 | 29.00 | 28.70 | 29.00 | 28.50 | 29.00 | 374,200 | 10,777,040 | 28.800 | 29.00 | 28.70 | 29.00 | 28.50 | 29.00 | 374,200 | 28.800 | 0.35% |
| 2024-11-22 | 0 | 28.90 | 28.55 | 28.90 | 28.20 | 29.40 | 376,000 | 10,825,580 | 28.791 | 28.90 | 28.55 | 28.90 | 28.20 | 29.40 | 376,000 | 28.791 | -0.52% |
| 2024-11-21 | 0 | 29.05 | 28.75 | 29.05 | 28.25 | 29.10 | 404,600 | 11,571,870 | 28.601 | 29.05 | 28.75 | 29.05 | 28.25 | 29.10 | 404,600 | 28.601 | 0.35% |
| 2024-11-20 | 0 | 28.95 | 28.80 | 28.95 | 28.50 | 29.55 | 325,000 | 9,389,390 | 28.890 | 28.95 | 28.80 | 28.95 | 28.50 | 29.55 | 325,000 | 28.890 | -2.20% |
| 2024-11-19 | 0 | 29.60 | 29.30 | 29.60 | 28.80 | 30.05 | 289,000 | 8,506,120 | 29.433 | 29.60 | 29.30 | 29.60 | 28.80 | 30.05 | 289,000 | 29.433 | 2.42% |
| 2024-11-18 | 0 | 28.90 | 28.70 | 28.90 | 28.20 | 29.00 | 319,200 | 9,183,290 | 28.770 | 28.90 | 28.70 | 28.90 | 28.20 | 29.00 | 319,200 | 28.770 | -0.17% |
| 2024-11-15 | 0 | 28.95 | 28.95 | 29.15 | 28.15 | 29.55 | 277,800 | 8,085,840 | 29.107 | 28.95 | 28.95 | 29.15 | 28.15 | 29.55 | 277,800 | 29.107 | 0.87% |
| 2024-11-14 | 0 | 28.70 | 28.45 | 28.70 | 28.15 | 29.50 | 184,000 | 5,300,660 | 28.808 | 28.70 | 28.45 | 28.70 | 28.15 | 29.50 | 184,000 | 28.808 | 0.17% |
| 2024-11-13 | 0 | 28.65 | 28.65 | 28.75 | 27.70 | 28.80 | 241,800 | 6,857,340 | 28.360 | 28.65 | 28.65 | 28.75 | 27.70 | 28.80 | 241,800 | 28.360 | 0.70% |
| 2024-11-12 | 0 | 28.45 | 27.95 | 28.50 | 26.95 | 29.85 | 350,000 | 9,840,830 | 28.117 | 28.45 | 27.95 | 28.50 | 26.95 | 29.85 | 350,000 | 28.117 | -2.90% |
| 2024-11-11 | 0 | 29.30 | 29.15 | 29.30 | 28.25 | 29.75 | 282,400 | 8,196,720 | 29.025 | 29.30 | 29.15 | 29.30 | 28.25 | 29.75 | 282,400 | 29.025 | 2.27% |
| 2024-11-08 | 0 | 28.65 | 28.40 | 28.65 | 27.50 | 29.10 | 220,100 | 6,255,295 | 28.420 | 28.65 | 28.40 | 28.65 | 27.50 | 29.10 | 220,100 | 28.420 | 2.32% |
| 2024-11-07 | 0 | 28.00 | 28.00 | 28.40 | 25.65 | 29.25 | 697,500 | 19,315,275 | 27.692 | 28.00 | 28.00 | 28.40 | 25.65 | 29.25 | 697,500 | 27.692 | 7.69% |
| 2024-11-06 | 0 | 26.00 | 25.70 | 26.00 | 25.25 | 26.85 | 171,200 | 4,451,000 | 25.999 | 26.00 | 25.70 | 26.00 | 25.25 | 26.85 | 171,200 | 25.999 | -0.95% |
| 2024-11-05 | 0 | 26.25 | 25.80 | 26.25 | 25.15 | 26.95 | 331,400 | 8,611,950 | 25.987 | 26.25 | 25.80 | 26.25 | 25.15 | 26.95 | 331,400 | 25.987 | -0.38% |
| 2024-11-04 | 0 | 26.35 | 25.80 | 26.35 | 23.75 | 27.25 | 920,000 | 23,750,460 | 25.816 | 26.35 | 25.80 | 26.35 | 23.75 | 27.25 | 920,000 | 25.816 | 0.96% |
| 2024-11-01 | 0 | 26.10 | 26.05 | 26.10 | 20.80 | 26.70 | 1,347,800 | 32,105,780 | 23.821 | 26.10 | 26.05 | 26.10 | 20.80 | 26.70 | 1,347,800 | 23.821 | 25.48% |
| 2024-10-31 | 0 | 20.80 | 20.60 | 20.95 | 19.48 | 25.95 | 3,185,800 | 69,538,758 | 21.828 | 20.80 | 20.60 | 20.95 | 19.48 | 25.95 | 3,185,800 | 21.828 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy