T.S. Lines Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02510 | 2024-11-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-29 | 0 | 8.330 | 8.300 | 8.330 | 8.100 | 8.390 | 2,383,000 | 19,655,453 | 8.2482 | 8.330 | 8.300 | 8.330 | 8.100 | 8.390 | 2,383,000 | 8.2482 | -0.60% |
| 2025-12-24 | 0 | 8.380 | 8.350 | 8.380 | 8.250 | 8.390 | 1,297,380 | 10,809,428 | 8.3317 | 8.380 | 8.350 | 8.380 | 8.250 | 8.390 | 1,297,380 | 8.3317 | 1.58% |
| 2025-12-23 | 0 | 8.250 | 8.250 | 8.270 | 8.220 | 8.330 | 1,203,000 | 9,938,138 | 8.2611 | 8.250 | 8.250 | 8.270 | 8.220 | 8.330 | 1,203,000 | 8.2611 | 0.00% |
| 2025-12-22 | 0 | 8.250 | 8.250 | 8.260 | 8.130 | 8.260 | 1,448,640 | 11,922,896 | 8.2304 | 8.250 | 8.250 | 8.260 | 8.130 | 8.260 | 1,448,640 | 8.2304 | 0.98% |
| 2025-12-19 | 0 | 8.170 | 8.150 | 8.170 | 7.920 | 8.180 | 2,098,511 | 17,019,638 | 8.1103 | 8.170 | 8.150 | 8.170 | 7.920 | 8.180 | 2,098,511 | 8.1103 | 3.03% |
| 2025-12-18 | 0 | 7.930 | 7.900 | 7.930 | 7.810 | 7.930 | 726,000 | 5,734,340 | 7.8985 | 7.930 | 7.900 | 7.930 | 7.810 | 7.930 | 726,000 | 7.8985 | 0.38% |
| 2025-12-17 | 0 | 7.900 | 7.900 | 7.910 | 7.770 | 7.930 | 1,308,020 | 10,302,357 | 7.8763 | 7.900 | 7.900 | 7.910 | 7.770 | 7.930 | 1,308,020 | 7.8763 | 1.15% |
| 2025-12-16 | 0 | 7.810 | 7.780 | 7.810 | 7.690 | 8.000 | 2,424,646 | 18,848,508 | 7.7737 | 7.810 | 7.780 | 7.810 | 7.690 | 8.000 | 2,424,646 | 7.7737 | -1.64% |
| 2025-12-15 | 0 | 7.940 | 7.920 | 7.940 | 7.880 | 8.000 | 778,000 | 6,177,530 | 7.9403 | 7.940 | 7.920 | 7.940 | 7.880 | 8.000 | 778,000 | 7.9403 | -0.63% |
| 2025-12-12 | 0 | 7.990 | 7.980 | 7.990 | 7.760 | 7.990 | 1,532,000 | 12,127,710 | 7.9163 | 7.990 | 7.980 | 7.990 | 7.760 | 7.990 | 1,532,000 | 7.9163 | 2.83% |
| 2025-12-11 | 0 | 7.770 | 7.770 | 7.790 | 7.760 | 8.030 | 2,602,000 | 20,464,630 | 7.8650 | 7.770 | 7.770 | 7.790 | 7.760 | 8.030 | 2,602,000 | 7.8650 | -2.75% |
| 2025-12-10 | 0 | 7.990 | 7.960 | 7.990 | 7.910 | 8.060 | 1,775,000 | 14,162,675 | 7.9790 | 7.990 | 7.960 | 7.990 | 7.910 | 8.060 | 1,775,000 | 7.9790 | -0.62% |
| 2025-12-09 | 0 | 8.040 | 8.040 | 8.060 | 7.980 | 8.180 | 6,881,000 | 55,240,055 | 8.0279 | 8.040 | 8.040 | 8.060 | 7.980 | 8.180 | 6,881,000 | 8.0279 | -1.71% |
| 2025-12-08 | 0 | 8.180 | 8.160 | 8.180 | 8.060 | 8.190 | 2,031,680 | 16,468,998 | 8.1061 | 8.180 | 8.160 | 8.180 | 8.060 | 8.190 | 2,031,680 | 8.1061 | 0.25% |
| 2025-12-05 | 0 | 8.160 | 8.160 | 8.170 | 8.140 | 8.230 | 1,497,997 | 12,237,130 | 8.1690 | 8.160 | 8.160 | 8.170 | 8.140 | 8.230 | 1,497,997 | 8.1690 | -1.33% |
| 2025-12-04 | 0 | 8.270 | 8.250 | 8.270 | 8.220 | 8.320 | 844,020 | 6,975,598 | 8.2647 | 8.270 | 8.250 | 8.270 | 8.220 | 8.320 | 844,020 | 8.2647 | 0.24% |
| 2025-12-03 | 0 | 8.250 | 8.220 | 8.250 | 8.150 | 8.340 | 1,795,358 | 14,772,576 | 8.2282 | 8.250 | 8.220 | 8.250 | 8.150 | 8.340 | 1,795,358 | 8.2282 | 0.73% |
| 2025-12-02 | 0 | 8.190 | 8.170 | 8.190 | 8.110 | 8.250 | 1,177,330 | 9,619,641 | 8.1707 | 8.190 | 8.170 | 8.190 | 8.110 | 8.250 | 1,177,330 | 8.1707 | -0.24% |
| 2025-12-01 | 0 | 8.210 | 8.210 | 8.240 | 8.090 | 8.240 | 2,758,487 | 22,477,885 | 8.1486 | 8.210 | 8.210 | 8.240 | 8.090 | 8.240 | 2,758,487 | 8.1486 | 1.11% |
| 2025-11-28 | 0 | 8.120 | 8.120 | 8.130 | 8.110 | 8.160 | 1,008,080 | 8,202,605 | 8.1369 | 8.120 | 8.120 | 8.130 | 8.110 | 8.160 | 1,008,080 | 8.1369 | -0.49% |
| 2025-11-27 | 0 | 8.160 | 8.160 | 8.170 | 8.130 | 8.320 | 1,542,007 | 12,644,827 | 8.2002 | 8.160 | 8.160 | 8.170 | 8.130 | 8.320 | 1,542,007 | 8.2002 | 0.00% |
| 2025-11-26 | 0 | 8.160 | 8.150 | 8.160 | 8.100 | 8.210 | 2,323,336 | 18,941,791 | 8.1528 | 8.160 | 8.150 | 8.160 | 8.100 | 8.210 | 2,323,336 | 8.1528 | 0.49% |
| 2025-11-25 | 0 | 8.120 | 8.110 | 8.120 | 8.080 | 8.350 | 2,467,107 | 20,168,612 | 8.1750 | 8.120 | 8.110 | 8.120 | 8.080 | 8.350 | 2,467,107 | 8.1750 | -1.10% |
| 2025-11-24 | 0 | 8.210 | 8.200 | 8.210 | 8.080 | 8.250 | 2,296,641 | 18,719,780 | 8.1509 | 8.210 | 8.200 | 8.210 | 8.080 | 8.250 | 2,296,641 | 8.1509 | 1.11% |
| 2025-11-21 | 0 | 8.120 | 8.120 | 8.130 | 8.070 | 8.430 | 4,423,983 | 36,163,483 | 8.1744 | 8.120 | 8.120 | 8.130 | 8.070 | 8.430 | 4,423,983 | 8.1744 | -3.79% |
| 2025-11-20 | 0 | 8.440 | 8.400 | 8.440 | 8.360 | 8.660 | 3,278,416 | 27,656,659 | 8.4360 | 8.440 | 8.400 | 8.440 | 8.360 | 8.660 | 3,278,416 | 8.4360 | -1.75% |
| 2025-11-19 | 0 | 8.590 | 8.550 | 8.590 | 8.510 | 8.650 | 1,324,467 | 11,376,753 | 8.5897 | 8.590 | 8.550 | 8.590 | 8.510 | 8.650 | 1,324,467 | 8.5897 | 0.94% |
| 2025-11-18 | 0 | 8.510 | 8.510 | 8.530 | 8.460 | 8.760 | 4,003,742 | 34,308,934 | 8.5692 | 8.510 | 8.510 | 8.530 | 8.460 | 8.760 | 4,003,742 | 8.5692 | -2.85% |
| 2025-11-17 | 0 | 8.760 | 8.760 | 8.780 | 8.680 | 9.060 | 4,981,293 | 43,747,421 | 8.7823 | 8.760 | 8.760 | 8.780 | 8.680 | 9.060 | 4,981,293 | 8.7823 | -4.26% |
| 2025-11-14 | 0 | 9.150 | 9.110 | 9.150 | 9.050 | 9.180 | 1,294,152 | 11,805,443 | 9.1221 | 9.150 | 9.110 | 9.150 | 9.050 | 9.180 | 1,294,152 | 9.1221 | 0.22% |
| 2025-11-13 | 0 | 9.130 | 9.130 | 9.180 | 9.120 | 9.330 | 1,909,526 | 17,542,690 | 9.1869 | 9.130 | 9.130 | 9.180 | 9.120 | 9.330 | 1,909,526 | 9.1869 | -1.51% |
| 2025-11-12 | 0 | 9.270 | 9.270 | 9.280 | 9.180 | 9.350 | 1,578,882 | 14,617,127 | 9.2579 | 9.270 | 9.270 | 9.280 | 9.180 | 9.350 | 1,578,882 | 9.2579 | 0.00% |
| 2025-11-11 | 0 | 9.270 | 9.240 | 9.270 | 9.120 | 9.400 | 3,878,661 | 36,048,873 | 9.2942 | 9.270 | 9.240 | 9.270 | 9.120 | 9.400 | 3,878,661 | 9.2942 | 0.65% |
| 2025-11-10 | 0 | 9.210 | 9.180 | 9.210 | 8.950 | 9.240 | 4,088,635 | 37,324,631 | 9.1289 | 9.210 | 9.180 | 9.210 | 8.950 | 9.240 | 4,088,635 | 9.1289 | 3.37% |
| 2025-11-07 | 0 | 8.910 | 8.900 | 8.910 | 8.830 | 9.010 | 2,162,033 | 19,222,361 | 8.8909 | 8.910 | 8.900 | 8.910 | 8.830 | 9.010 | 2,162,033 | 8.8909 | -1.00% |
| 2025-11-06 | 0 | 9.000 | 8.970 | 9.000 | 8.920 | 9.070 | 2,359,480 | 21,195,795 | 8.9832 | 9.000 | 8.970 | 9.000 | 8.920 | 9.070 | 2,359,480 | 8.9832 | 1.01% |
| 2025-11-05 | 0 | 8.910 | 8.900 | 8.930 | 8.800 | 9.090 | 3,064,476 | 27,254,747 | 8.8938 | 8.910 | 8.900 | 8.930 | 8.800 | 9.090 | 3,064,476 | 8.8938 | -2.09% |
| 2025-11-04 | 0 | 9.100 | 9.090 | 9.100 | 9.040 | 9.550 | 8,134,235 | 75,786,633 | 9.3170 | 9.100 | 9.090 | 9.100 | 9.040 | 9.550 | 8,134,235 | 9.3170 | 0.78% |
| 2025-11-03 | 0 | 9.030 | 9.010 | 9.040 | 8.720 | 9.090 | 4,335,218 | 38,887,924 | 8.9702 | 9.030 | 9.010 | 9.040 | 8.720 | 9.090 | 4,335,218 | 8.9702 | 3.44% |
| 2025-10-31 | 0 | 8.730 | 8.720 | 8.730 | 8.560 | 8.900 | 3,540,494 | 30,671,097 | 8.6629 | 8.730 | 8.720 | 8.730 | 8.560 | 8.900 | 3,540,494 | 8.6629 | -0.46% |
| 2025-10-30 | 0 | 8.770 | 8.740 | 8.770 | 8.550 | 9.050 | 5,238,779 | 45,747,384 | 8.7325 | 8.770 | 8.740 | 8.770 | 8.550 | 9.050 | 5,238,779 | 8.7325 | -1.46% |
| 2025-10-28 | 0 | 8.900 | 8.890 | 8.900 | 8.860 | 9.190 | 2,948,076 | 26,646,320 | 9.0385 | 8.900 | 8.890 | 8.900 | 8.860 | 9.190 | 2,948,076 | 9.0385 | -1.77% |
| 2025-10-27 | 0 | 9.060 | 9.050 | 9.060 | 8.810 | 9.200 | 6,415,033 | 58,007,977 | 9.0425 | 9.060 | 9.050 | 9.060 | 8.810 | 9.200 | 6,415,033 | 9.0425 | 4.14% |
| 2025-10-24 | 0 | 8.700 | 8.700 | 8.730 | 8.670 | 8.900 | 1,595,063 | 13,975,209 | 8.7615 | 8.700 | 8.700 | 8.730 | 8.670 | 8.900 | 1,595,063 | 8.7615 | -1.36% |
| 2025-10-23 | 0 | 8.820 | 8.810 | 8.830 | 8.470 | 8.880 | 3,589,252 | 31,233,075 | 8.7018 | 8.820 | 8.810 | 8.830 | 8.470 | 8.880 | 3,589,252 | 8.7018 | 2.44% |
| 2025-10-22 | 0 | 8.610 | 8.590 | 8.610 | 8.560 | 8.970 | 3,082,545 | 26,737,907 | 8.6740 | 8.610 | 8.590 | 8.610 | 8.560 | 8.970 | 3,082,545 | 8.6740 | -3.26% |
| 2025-10-21 | 0 | 8.900 | 8.890 | 8.900 | 8.500 | 9.030 | 7,545,734 | 67,018,200 | 8.8816 | 8.900 | 8.890 | 8.900 | 8.500 | 9.030 | 7,545,734 | 8.8816 | 4.22% |
| 2025-10-20 | 0 | 8.540 | 8.540 | 8.560 | 8.210 | 8.660 | 3,617,933 | 30,713,029 | 8.4891 | 8.540 | 8.540 | 8.560 | 8.210 | 8.660 | 3,617,933 | 8.4891 | 3.52% |
| 2025-10-17 | 0 | 8.250 | 8.220 | 8.260 | 8.220 | 8.570 | 2,257,442 | 18,862,113 | 8.3555 | 8.250 | 8.220 | 8.260 | 8.220 | 8.570 | 2,257,442 | 8.3555 | -1.90% |
| 2025-10-16 | 0 | 8.410 | 8.410 | 8.420 | 8.220 | 8.510 | 2,833,373 | 23,799,343 | 8.3997 | 8.410 | 8.410 | 8.420 | 8.220 | 8.510 | 2,833,373 | 8.3997 | 1.94% |
| 2025-10-15 | 0 | 8.250 | 8.240 | 8.250 | 8.150 | 8.500 | 6,740,174 | 55,877,340 | 8.2902 | 8.250 | 8.240 | 8.250 | 8.150 | 8.500 | 6,740,174 | 8.2902 | -2.60% |
| 2025-10-14 | 0 | 8.470 | 8.470 | 8.550 | 8.300 | 8.760 | 9,266,418 | 79,262,587 | 8.5537 | 8.470 | 8.470 | 8.550 | 8.300 | 8.760 | 9,266,418 | 8.5537 | 3.17% |
| 2025-10-13 | 0 | 8.210 | 8.210 | 8.230 | 7.920 | 8.280 | 4,468,085 | 36,438,040 | 8.1552 | 8.210 | 8.210 | 8.230 | 7.920 | 8.280 | 4,468,085 | 8.1552 | -3.07% |
| 2025-10-10 | 0 | 8.470 | 8.470 | 8.480 | 8.290 | 8.580 | 2,095,378 | 17,704,576 | 8.4493 | 8.470 | 8.470 | 8.480 | 8.290 | 8.580 | 2,095,378 | 8.4493 | 0.24% |
| 2025-10-09 | 0 | 8.450 | 8.440 | 8.450 | 8.280 | 8.560 | 3,155,914 | 26,619,252 | 8.4347 | 8.450 | 8.440 | 8.450 | 8.280 | 8.560 | 3,155,914 | 8.4347 | 0.60% |
| 2025-10-08 | 0 | 8.400 | 8.350 | 8.400 | 8.220 | 8.400 | 858,930 | 7,108,073 | 8.2755 | 8.400 | 8.350 | 8.400 | 8.220 | 8.400 | 858,930 | 8.2755 | 0.84% |
| 2025-10-06 | 0 | 8.330 | 8.330 | 8.350 | 8.210 | 8.510 | 1,965,693 | 16,328,042 | 8.3065 | 8.330 | 8.330 | 8.350 | 8.210 | 8.510 | 1,965,693 | 8.3065 | -2.34% |
| 2025-10-03 | 0 | 8.530 | 8.510 | 8.530 | 8.480 | 8.580 | 654,374 | 5,574,251 | 8.5184 | 8.530 | 8.510 | 8.530 | 8.480 | 8.580 | 654,374 | 8.5184 | -0.35% |
| 2025-10-02 | 0 | 8.560 | 8.550 | 8.560 | 8.460 | 8.630 | 860,201 | 7,349,393 | 8.5438 | 8.560 | 8.550 | 8.560 | 8.460 | 8.630 | 860,201 | 8.5438 | 0.12% |
| 2025-09-30 | 0 | 8.550 | 8.530 | 8.550 | 8.500 | 8.660 | 2,121,045 | 18,124,352 | 8.5450 | 8.550 | 8.530 | 8.550 | 8.500 | 8.660 | 2,121,045 | 8.5450 | -0.12% |
| 2025-09-29 | 0 | 8.560 | 8.550 | 8.560 | 8.490 | 8.670 | 2,511,983 | 21,503,215 | 8.5603 | 8.560 | 8.550 | 8.560 | 8.490 | 8.670 | 2,511,983 | 8.5603 | 0.82% |
| 2025-09-26 | 0 | 8.490 | 8.480 | 8.490 | 8.480 | 8.760 | 4,102,805 | 35,281,692 | 8.5994 | 8.490 | 8.480 | 8.490 | 8.480 | 8.760 | 4,102,805 | 8.5994 | -2.64% |
| 2025-09-25 | 0 | 8.720 | 8.670 | 8.720 | 8.550 | 8.800 | 3,503,714 | 30,184,402 | 8.6150 | 8.720 | 8.670 | 8.720 | 8.550 | 8.800 | 3,503,714 | 8.6150 | -0.91% |
| 2025-09-24 | 0 | 8.800 | 8.790 | 8.800 | 8.720 | 8.840 | 2,299,458 | 20,169,596 | 8.7715 | 8.800 | 8.790 | 8.800 | 8.720 | 8.840 | 2,299,458 | 8.7715 | 1.15% |
| 2025-09-23 | 0 | 8.700 | 8.690 | 8.700 | 8.570 | 8.880 | 2,377,071 | 20,591,577 | 8.6626 | 8.700 | 8.690 | 8.700 | 8.570 | 8.880 | 2,377,071 | 8.6626 | -0.91% |
| 2025-09-22 | 0 | 8.780 | 8.770 | 8.780 | 8.710 | 9.190 | 7,108,937 | 62,844,077 | 8.8402 | 8.780 | 8.770 | 8.780 | 8.710 | 9.190 | 7,108,937 | 8.8402 | -5.39% |
| 2025-09-19 | 0 | 9.280 | 9.150 | 9.280 | 8.940 | 9.280 | 6,011,268 | 54,928,488 | 9.1376 | 9.280 | 9.150 | 9.280 | 8.940 | 9.280 | 6,011,268 | 9.1376 | 3.80% |
| 2025-09-18 | 0 | 8.940 | 8.940 | 8.960 | 8.820 | 9.200 | 3,595,524 | 32,319,469 | 8.9888 | 8.940 | 8.940 | 8.960 | 8.820 | 9.200 | 3,595,524 | 8.9888 | -2.72% |
| 2025-09-17 | 0 | 9.190 | 9.140 | 9.190 | 9.010 | 9.370 | 5,468,216 | 49,853,413 | 9.1169 | 9.190 | 9.140 | 9.190 | 9.010 | 9.370 | 5,468,216 | 9.1169 | -2.34% |
| 2025-09-16 | 0 | 9.410 | 9.360 | 9.410 | 9.270 | 9.500 | 2,491,202 | 23,329,694 | 9.3648 | 9.410 | 9.360 | 9.410 | 9.270 | 9.500 | 2,491,202 | 9.3648 | -0.42% |
| 2025-09-15 | 0 | 9.450 | 9.430 | 9.450 | 9.180 | 9.460 | 3,589,995 | 33,646,828 | 9.3724 | 9.450 | 9.430 | 9.450 | 9.180 | 9.460 | 3,589,995 | 9.3724 | 1.39% |
| 2025-09-12 | 0 | 9.320 | 9.320 | 9.330 | 9.190 | 9.440 | 4,311,114 | 40,017,227 | 9.2823 | 9.320 | 9.320 | 9.330 | 9.190 | 9.440 | 4,311,114 | 9.2823 | 0.22% |
| 2025-09-11 | 0 | 9.300 | 9.270 | 9.300 | 8.830 | 9.340 | 6,025,526 | 54,849,418 | 9.1028 | 9.300 | 9.270 | 9.300 | 8.830 | 9.340 | 6,025,526 | 9.1028 | 3.91% |
| 2025-09-10 | 0 | 8.950 | 8.950 | 8.970 | 8.890 | 9.110 | 2,328,097 | 20,866,627 | 8.9630 | 8.950 | 8.950 | 8.970 | 8.890 | 9.110 | 2,328,097 | 8.9630 | -0.44% |
| 2025-09-09 | 0 | 8.990 | 8.950 | 8.990 | 8.910 | 9.150 | 5,248,135 | 47,384,760 | 9.0289 | 8.990 | 8.950 | 8.990 | 8.910 | 9.150 | 5,248,135 | 9.0289 | -0.44% |
| 2025-09-08 | 0 | 9.030 | 9.010 | 9.030 | 8.600 | 9.060 | 6,053,455 | 53,891,823 | 8.9027 | 9.030 | 9.010 | 9.030 | 8.600 | 9.060 | 6,053,455 | 8.9027 | 4.39% |
| 2025-09-05 | 0 | 8.650 | 8.640 | 8.650 | 8.540 | 8.690 | 3,424,848 | 29,571,395 | 8.6344 | 8.650 | 8.640 | 8.650 | 8.540 | 8.690 | 3,424,848 | 8.6344 | 1.29% |
| 2025-09-04 | 0 | 8.540 | 8.540 | 8.550 | 8.430 | 8.710 | 4,349,039 | 37,275,808 | 8.5710 | 8.540 | 8.540 | 8.550 | 8.430 | 8.710 | 4,349,039 | 8.5710 | -0.35% |
| 2025-09-03 | 0 | 8.570 | 8.570 | 8.580 | 8.570 | 8.790 | 2,929,792 | 25,349,816 | 8.6524 | 8.570 | 8.570 | 8.580 | 8.570 | 8.790 | 2,929,792 | 8.6524 | -0.46% |
| 2025-09-02 | 0 | 8.610 | 8.600 | 8.610 | 8.530 | 8.800 | 6,720,616 | 57,985,934 | 8.6281 | 8.610 | 8.600 | 8.610 | 8.530 | 8.800 | 6,720,616 | 8.6281 | -0.92% |
| 2025-09-01 | 0 | 8.690 | 8.690 | 8.720 | 8.680 | 9.110 | 10,891,966 | 95,513,379 | 8.7692 | 8.690 | 8.690 | 8.720 | 8.680 | 9.110 | 10,891,966 | 8.7692 | -4.61% |
| 2025-08-29 | 0 | 9.110 | 9.080 | 9.110 | 9.050 | 9.290 | 4,719,902 | 43,202,297 | 9.1532 | 9.110 | 9.080 | 9.110 | 9.050 | 9.290 | 4,719,902 | 9.1532 | 0.11% |
| 2025-08-28 | 0 | 9.100 | 9.060 | 9.100 | 8.900 | 9.250 | 6,949,294 | 62,918,599 | 9.0540 | 9.100 | 9.060 | 9.100 | 8.900 | 9.250 | 6,949,294 | 9.0540 | -0.33% |
| 2025-08-27 | 0 | 9.130 | 9.130 | 9.150 | 9.100 | 9.630 | 11,296,836 | 104,646,228 | 9.2633 | 9.130 | 9.130 | 9.150 | 9.100 | 9.630 | 11,296,836 | 9.2633 | -3.39% |
| 2025-08-26 | 0 | 9.450 | 9.450 | 9.470 | 9.080 | 9.900 | 24,592,693 | 231,343,540 | 9.4070 | 9.450 | 9.450 | 9.470 | 9.080 | 9.900 | 24,592,693 | 9.4070 | -8.07% |
| 2025-08-25 | 0 | 10.28 | 10.28 | 10.29 | 9.800 | 10.34 | 8,789,484 | 88,812,541 | 10.104 | 10.28 | 10.28 | 10.29 | 9.800 | 10.34 | 8,789,484 | 10.104 | 2.90% |
| 2025-08-22 | 0 | 9.990 | 9.940 | 9.990 | 9.820 | 10.34 | 9,007,196 | 90,462,140 | 10.043 | 9.990 | 9.940 | 9.990 | 9.820 | 10.34 | 9,007,196 | 10.043 | 0.10% |
| 2025-08-21 | 0 | 9.980 | 9.950 | 9.980 | 9.720 | 9.990 | 6,063,378 | 59,904,399 | 9.8797 | 9.980 | 9.950 | 9.980 | 9.720 | 9.990 | 6,063,378 | 9.8797 | 2.36% |
| 2025-08-20 | 0 | 9.750 | 9.750 | 9.790 | 9.560 | 10.10 | 7,003,248 | 68,486,193 | 9.7792 | 9.750 | 9.750 | 9.790 | 9.560 | 10.10 | 7,003,248 | 9.7792 | -1.81% |
| 2025-08-19 | 0 | 9.930 | 9.900 | 9.930 | 9.270 | 10.41 | 27,672,272 | 275,478,166 | 9.9550 | 9.930 | 9.900 | 9.930 | 9.270 | 10.41 | 27,672,272 | 9.9550 | 7.35% |
| 2025-08-18 | 0 | 9.250 | 9.250 | 9.260 | 9.200 | 9.550 | 6,960,185 | 65,404,618 | 9.3970 | 9.250 | 9.250 | 9.260 | 9.200 | 9.550 | 6,960,185 | 9.3970 | 0.00% |
| 2025-08-15 | 0 | 9.250 | 9.230 | 9.250 | 8.900 | 9.450 | 10,744,695 | 98,991,982 | 9.2131 | 9.250 | 9.230 | 9.250 | 8.900 | 9.450 | 10,744,695 | 9.2131 | 2.21% |
| 2025-08-14 | 0 | 9.050 | 9.020 | 9.050 | 8.810 | 9.110 | 4,505,045 | 40,440,692 | 8.9768 | 9.050 | 9.020 | 9.050 | 8.810 | 9.110 | 4,505,045 | 8.9768 | 1.23% |
| 2025-08-13 | 0 | 8.940 | 8.940 | 8.950 | 8.700 | 9.060 | 5,496,827 | 48,776,170 | 8.8735 | 8.940 | 8.940 | 8.950 | 8.700 | 9.060 | 5,496,827 | 8.8735 | 0.79% |
| 2025-08-12 | 0 | 8.870 | 8.870 | 8.880 | 8.850 | 9.180 | 7,280,619 | 65,542,057 | 9.0023 | 8.870 | 8.870 | 8.880 | 8.850 | 9.180 | 7,280,619 | 9.0023 | -0.67% |
| 2025-08-11 | 0 | 8.930 | 8.920 | 8.930 | 8.770 | 9.000 | 2,661,036 | 23,615,802 | 8.8747 | 8.930 | 8.920 | 8.930 | 8.770 | 9.000 | 2,661,036 | 8.8747 | -0.78% |
| 2025-08-08 | 0 | 9.000 | 9.000 | 9.020 | 8.950 | 9.190 | 4,403,554 | 39,851,461 | 9.0498 | 9.000 | 9.000 | 9.020 | 8.950 | 9.190 | 4,403,554 | 9.0498 | -1.32% |
| 2025-08-07 | 0 | 9.120 | 9.110 | 9.120 | 8.520 | 9.190 | 9,529,676 | 85,186,513 | 8.9391 | 9.120 | 9.110 | 9.120 | 8.520 | 9.190 | 9,529,676 | 8.9391 | 6.42% |
| 2025-08-06 | 0 | 8.570 | 8.560 | 8.570 | 8.510 | 8.800 | 6,919,067 | 59,370,855 | 8.5808 | 8.570 | 8.560 | 8.570 | 8.510 | 8.800 | 6,919,067 | 8.5808 | -2.39% |
| 2025-08-05 | 0 | 8.780 | 8.780 | 8.790 | 8.700 | 9.080 | 7,860,679 | 69,590,183 | 8.8529 | 8.780 | 8.780 | 8.790 | 8.700 | 9.080 | 7,860,679 | 8.8529 | -2.12% |
| 2025-08-04 | 0 | 8.970 | 8.900 | 8.970 | 8.740 | 9.460 | 25,821,292 | 233,408,530 | 9.0394 | 8.970 | 8.900 | 8.970 | 8.740 | 9.460 | 25,821,292 | 9.0394 | 5.28% |
| 2025-08-01 | 0 | 8.520 | 8.520 | 8.530 | 8.470 | 8.690 | 3,692,997 | 31,650,897 | 8.5705 | 8.520 | 8.520 | 8.530 | 8.470 | 8.690 | 3,692,997 | 8.5705 | 0.59% |
| 2025-07-31 | 0 | 8.470 | 8.470 | 8.520 | 8.390 | 8.820 | 8,296,672 | 71,122,818 | 8.5725 | 8.470 | 8.470 | 8.520 | 8.390 | 8.820 | 8,296,672 | 8.5725 | -3.20% |
| 2025-07-30 | 0 | 8.750 | 8.740 | 8.750 | 8.730 | 9.170 | 7,566,957 | 67,205,393 | 8.8814 | 8.750 | 8.740 | 8.750 | 8.730 | 9.170 | 7,566,957 | 8.8814 | -4.27% |
| 2025-07-29 | 0 | 9.140 | 9.140 | 9.150 | 9.030 | 9.220 | 2,941,998 | 26,781,686 | 9.1032 | 9.140 | 9.140 | 9.150 | 9.030 | 9.220 | 2,941,998 | 9.1032 | -0.33% |
| 2025-07-28 | 0 | 9.170 | 9.170 | 9.180 | 9.070 | 9.600 | 7,415,552 | 68,290,277 | 9.2091 | 9.170 | 9.170 | 9.180 | 9.070 | 9.600 | 7,415,552 | 9.2091 | -4.28% |
| 2025-07-25 | 0 | 9.580 | 9.560 | 9.580 | 9.100 | 9.890 | 12,110,181 | 115,668,889 | 9.5514 | 9.580 | 9.560 | 9.580 | 9.100 | 9.890 | 12,110,181 | 9.5514 | 3.34% |
| 2025-07-24 | 0 | 9.270 | 9.260 | 9.270 | 8.900 | 9.290 | 6,800,513 | 61,912,818 | 9.1041 | 9.270 | 9.260 | 9.270 | 8.900 | 9.290 | 6,800,513 | 9.1041 | 3.92% |
| 2025-07-23 | 0 | 8.920 | 8.920 | 8.930 | 8.770 | 9.170 | 5,662,546 | 50,453,557 | 8.9100 | 8.920 | 8.920 | 8.930 | 8.770 | 9.170 | 5,662,546 | 8.9100 | -1.33% |
| 2025-07-22 | 0 | 9.040 | 9.030 | 9.040 | 8.580 | 9.170 | 7,889,062 | 70,356,477 | 8.9182 | 9.040 | 9.030 | 9.040 | 8.580 | 9.170 | 7,889,062 | 8.9182 | 3.43% |
| 2025-07-21 | 0 | 8.740 | 8.740 | 8.760 | 8.530 | 9.340 | 10,602,671 | 93,776,536 | 8.8446 | 8.740 | 8.740 | 8.760 | 8.530 | 9.340 | 10,602,671 | 8.8446 | -4.48% |
| 2025-07-18 | 0 | 9.150 | 9.140 | 9.160 | 8.760 | 9.180 | 5,513,664 | 49,243,624 | 8.9312 | 9.150 | 9.140 | 9.160 | 8.760 | 9.180 | 5,513,664 | 8.9312 | 2.12% |
| 2025-07-17 | 0 | 8.960 | 8.940 | 8.970 | 8.920 | 9.100 | 4,434,300 | 39,976,579 | 9.0153 | 8.960 | 8.940 | 8.970 | 8.920 | 9.100 | 4,434,300 | 9.0153 | -0.44% |
| 2025-07-16 | 0 | 9.000 | 8.970 | 9.000 | 8.970 | 9.270 | 5,147,000 | 46,596,615 | 9.0532 | 9.000 | 8.970 | 9.000 | 8.970 | 9.270 | 5,147,000 | 9.0532 | -1.21% |
| 2025-07-15 | 0 | 9.110 | 9.110 | 9.120 | 9.070 | 9.590 | 10,662,000 | 99,201,070 | 9.3042 | 9.110 | 9.110 | 9.120 | 9.070 | 9.590 | 10,662,000 | 9.3042 | -1.73% |
| 2025-07-14 | 0 | 9.270 | 9.270 | 9.340 | 8.980 | 9.340 | 6,793,600 | 62,296,450 | 9.1699 | 9.270 | 9.270 | 9.340 | 8.980 | 9.340 | 6,793,600 | 9.1699 | 0.32% |
| 2025-07-11 | 0 | 9.240 | 9.230 | 9.240 | 8.720 | 9.280 | 13,119,585 | 118,866,846 | 9.0603 | 9.240 | 9.230 | 9.240 | 8.720 | 9.280 | 13,119,585 | 9.0603 | 6.21% |
| 2025-07-10 | 0 | 8.700 | 8.690 | 8.700 | 8.610 | 9.200 | 7,125,244 | 62,263,065 | 8.7384 | 8.700 | 8.690 | 8.700 | 8.610 | 9.200 | 7,125,244 | 8.7384 | -3.23% |
| 2025-07-09 | 0 | 8.990 | 8.990 | 9.020 | 8.940 | 9.220 | 4,203,000 | 37,996,150 | 9.0402 | 8.990 | 8.990 | 9.020 | 8.940 | 9.220 | 4,203,000 | 9.0402 | -0.66% |
| 2025-07-08 | 0 | 9.050 | 9.050 | 9.060 | 8.930 | 9.410 | 6,136,209 | 55,591,258 | 9.0595 | 9.050 | 9.050 | 9.060 | 8.930 | 9.410 | 6,136,209 | 9.0595 | -1.31% |
| 2025-07-07 | 0 | 9.170 | 9.170 | 9.180 | 9.070 | 9.540 | 4,988,470 | 45,896,818 | 9.2006 | 9.170 | 9.170 | 9.180 | 9.070 | 9.540 | 4,988,470 | 9.2006 | -2.24% |
| 2025-07-04 | 0 | 9.380 | 9.380 | 9.390 | 9.040 | 9.500 | 8,044,511 | 74,459,706 | 9.2560 | 9.380 | 9.380 | 9.390 | 9.040 | 9.500 | 8,044,511 | 9.2560 | -0.95% |
| 2025-07-03 | 0 | 9.470 | 9.470 | 9.490 | 9.010 | 9.930 | 16,733,000 | 159,454,607 | 9.5293 | 9.470 | 9.470 | 9.490 | 9.010 | 9.930 | 16,733,000 | 9.5293 | 4.76% |
| 2025-07-02 | 0 | 9.040 | 9.030 | 9.040 | 8.580 | 9.070 | 9,368,390 | 82,331,426 | 8.7882 | 9.040 | 9.030 | 9.040 | 8.580 | 9.070 | 9,368,390 | 8.7882 | 5.61% |
| 2025-06-30 | 0 | 8.560 | 8.560 | 8.570 | 8.260 | 8.730 | 10,162,983 | 86,953,427 | 8.5559 | 8.560 | 8.560 | 8.570 | 8.260 | 8.730 | 10,162,983 | 8.5559 | 4.26% |
| 2025-06-27 | 0 | 8.210 | 8.210 | 8.220 | 8.000 | 8.260 | 5,959,787 | 48,464,138 | 8.1319 | 8.210 | 8.210 | 8.220 | 8.000 | 8.260 | 5,959,787 | 8.1319 | 1.61% |
| 2025-06-26 | 0 | 8.080 | 8.040 | 8.080 | 7.950 | 8.600 | 19,273,066 | 157,893,843 | 8.1925 | 8.080 | 8.040 | 8.080 | 7.950 | 8.600 | 19,273,066 | 8.1925 | -1.10% |
| 2025-06-25 | 0 | 8.170 | 8.160 | 8.180 | 8.030 | 8.600 | 17,564,892 | 144,993,041 | 8.2547 | 8.170 | 8.160 | 8.180 | 8.030 | 8.600 | 17,564,892 | 8.2547 | -1.80% |
| 2025-06-24 | 0 | 8.320 | 8.310 | 8.320 | 8.300 | 9.350 | 43,061,563 | 378,526,989 | 8.7904 | 8.320 | 8.310 | 8.320 | 8.300 | 9.350 | 43,061,563 | 8.7904 | -19.54% |
| 2025-06-23 | 0 | 10.34 | 10.34 | 10.36 | 10.04 | 12.16 | 76,729,200 | 829,380,848 | 10.809 | 10.34 | 10.34 | 10.36 | 10.04 | 12.16 | 76,729,200 | 10.809 | 2.99% |
| 2025-06-20 | 0 | 10.04 | 10.02 | 10.04 | 7.410 | 10.18 | 123,818,921 | 1,129,869,339 | 9.1252 | 10.04 | 10.02 | 10.04 | 7.410 | 10.18 | 123,818,921 | 9.1252 | 35.68% |
| 2025-06-19 | 0 | 7.400 | 7.400 | 7.500 | 7.280 | 7.780 | 4,293,401 | 31,942,011 | 7.4398 | 7.400 | 7.400 | 7.500 | 7.280 | 7.780 | 4,293,401 | 7.4398 | -3.77% |
| 2025-06-18 | 0 | 7.690 | 7.660 | 7.690 | 7.500 | 7.740 | 4,312,000 | 33,065,311 | 7.6682 | 7.690 | 7.660 | 7.690 | 7.500 | 7.740 | 4,312,000 | 7.6682 | 2.81% |
| 2025-06-17 | 0 | 7.480 | 7.430 | 7.480 | 7.350 | 7.680 | 4,033,000 | 30,091,280 | 7.4613 | 7.480 | 7.430 | 7.480 | 7.350 | 7.680 | 4,033,000 | 7.4613 | -2.98% |
| 2025-06-16 | 0 | 7.710 | 7.700 | 7.710 | 7.530 | 7.770 | 4,987,081 | 38,209,505 | 7.6617 | 7.710 | 7.700 | 7.710 | 7.530 | 7.770 | 4,987,081 | 7.6617 | 2.12% |
| 2025-06-13 | 0 | 7.550 | 7.550 | 7.570 | 7.370 | 7.780 | 6,842,720 | 51,856,634 | 7.5784 | 7.550 | 7.550 | 7.570 | 7.370 | 7.780 | 6,842,720 | 7.5784 | 1.34% |
| 2025-06-12 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.860 | 6,469,205 | 49,395,521 | 7.6355 | 7.450 | 7.450 | 7.500 | 7.450 | 7.860 | 6,469,205 | 7.6355 | -3.25% |
| 2025-06-11 | 0 | 7.700 | 7.700 | 7.720 | 7.440 | 7.880 | 6,772,379 | 51,974,653 | 7.6745 | 7.700 | 7.700 | 7.720 | 7.440 | 7.880 | 6,772,379 | 7.6745 | 2.39% |
| 2025-06-10 | 0 | 7.520 | 7.520 | 7.530 | 7.120 | 7.530 | 8,670,166 | 63,633,005 | 7.3393 | 7.520 | 7.520 | 7.530 | 7.120 | 7.530 | 8,670,166 | 7.3393 | 5.03% |
| 2025-06-09 | 0 | 7.160 | 7.160 | 7.180 | 6.760 | 7.180 | 5,268,607 | 36,995,113 | 7.0218 | 7.160 | 7.160 | 7.180 | 6.760 | 7.180 | 5,268,607 | 7.0218 | 6.23% |
| 2025-06-06 | 0 | 6.740 | 6.740 | 6.780 | 6.620 | 7.100 | 7,064,000 | 47,621,841 | 6.7415 | 6.740 | 6.740 | 6.780 | 6.620 | 7.100 | 7,064,000 | 6.7415 | -3.58% |
| 2025-06-05 | 0 | 6.990 | 6.960 | 6.990 | 6.900 | 7.200 | 5,593,256 | 39,294,886 | 7.0254 | 6.990 | 6.960 | 6.990 | 6.900 | 7.200 | 5,593,256 | 7.0254 | -1.96% |
| 2025-06-04 | 0 | 7.130 | 7.100 | 7.130 | 7.000 | 7.380 | 6,541,112 | 47,147,579 | 7.2079 | 7.130 | 7.100 | 7.130 | 7.000 | 7.380 | 6,541,112 | 7.2079 | 2.30% |
| 2025-06-03 | 0 | 6.970 | 6.960 | 6.970 | 6.350 | 7.000 | 8,493,000 | 57,162,180 | 6.7305 | 6.970 | 6.960 | 6.970 | 6.350 | 7.000 | 8,493,000 | 6.7305 | 7.89% |
| 2025-06-02 | 0 | 6.460 | 6.440 | 6.460 | 6.180 | 6.520 | 2,493,000 | 15,817,040 | 6.3446 | 6.460 | 6.440 | 6.460 | 6.180 | 6.520 | 2,493,000 | 6.3446 | 1.70% |
| 2025-05-30 | 0 | 7.210 | 7.200 | 7.210 | 7.030 | 7.300 | 4,220,000 | 30,257,286 | 7.1700 | 6.352 | 6.343 | 6.352 | 6.193 | 6.431 | 4,790,019 | 6.3167 | -0.83% |
| 2025-05-29 | 0 | 7.270 | 7.270 | 7.280 | 7.200 | 7.540 | 6,751,030 | 49,639,717 | 7.3529 | 6.405 | 6.405 | 6.414 | 6.343 | 6.643 | 7,662,929 | 6.4779 | 1.25% |
| 2025-05-28 | 0 | 7.180 | 7.180 | 7.200 | 7.080 | 7.320 | 4,178,454 | 29,960,561 | 7.1703 | 6.326 | 6.326 | 6.343 | 6.237 | 6.449 | 4,742,861 | 6.3170 | -1.24% |
| 2025-05-27 | 0 | 7.270 | 7.270 | 7.280 | 7.160 | 7.420 | 4,892,000 | 35,634,230 | 7.2842 | 6.405 | 6.405 | 6.414 | 6.308 | 6.537 | 5,552,790 | 6.4174 | 1.39% |
| 2025-05-26 | 0 | 7.170 | 7.170 | 7.190 | 7.130 | 8.000 | 13,446,546 | 99,720,885 | 7.4161 | 6.317 | 6.317 | 6.334 | 6.282 | 7.048 | 15,262,846 | 6.5336 | -9.92% |
| 2025-05-23 | 0 | 7.960 | 7.950 | 7.960 | 7.500 | 7.960 | 11,025,000 | 85,740,158 | 7.7769 | 7.013 | 7.004 | 7.013 | 6.607 | 7.013 | 12,514,208 | 6.8514 | 5.85% |
| 2025-05-22 | 0 | 7.520 | 7.520 | 7.540 | 7.230 | 7.750 | 7,325,000 | 54,754,384 | 7.4750 | 6.625 | 6.625 | 6.643 | 6.370 | 6.828 | 8,314,429 | 6.5855 | 2.04% |
| 2025-05-21 | 0 | 7.370 | 7.340 | 7.390 | 7.190 | 7.460 | 4,145,981 | 30,540,919 | 7.3664 | 6.493 | 6.467 | 6.511 | 6.334 | 6.572 | 4,706,002 | 6.4898 | 0.55% |
| 2025-05-20 | 0 | 7.330 | 7.310 | 7.330 | 7.030 | 7.400 | 7,937,374 | 56,906,307 | 7.1694 | 6.458 | 6.440 | 6.458 | 6.193 | 6.519 | 9,009,519 | 6.3162 | 1.10% |
| 2025-05-19 | 0 | 7.250 | 7.240 | 7.250 | 7.140 | 7.750 | 9,510,000 | 70,082,760 | 7.3694 | 6.387 | 6.378 | 6.387 | 6.290 | 6.828 | 10,794,569 | 6.4924 | -1.63% |
| 2025-05-16 | 0 | 7.370 | 7.330 | 7.370 | 7.190 | 7.550 | 8,787,000 | 64,854,377 | 7.3807 | 6.493 | 6.458 | 6.493 | 6.334 | 6.652 | 9,973,909 | 6.5024 | -0.41% |
| 2025-05-15 | 0 | 7.400 | 7.400 | 7.420 | 7.360 | 7.890 | 11,432,200 | 86,509,786 | 7.5672 | 6.519 | 6.519 | 6.537 | 6.484 | 6.951 | 12,976,411 | 6.6667 | -1.46% |
| 2025-05-14 | 0 | 7.510 | 7.510 | 7.520 | 7.320 | 7.970 | 18,628,000 | 141,849,980 | 7.6149 | 6.616 | 6.616 | 6.625 | 6.449 | 7.022 | 21,144,188 | 6.7087 | 0.27% |
| 2025-05-13 | 0 | 7.490 | 7.470 | 7.490 | 7.080 | 7.880 | 25,704,000 | 192,375,680 | 7.4843 | 6.599 | 6.581 | 6.599 | 6.237 | 6.942 | 29,175,982 | 6.5936 | 5.79% |
| 2025-05-12 | 0 | 7.080 | 7.080 | 7.090 | 6.550 | 7.100 | 7,095,000 | 48,858,870 | 6.8864 | 6.237 | 6.237 | 6.246 | 5.771 | 6.255 | 8,053,361 | 6.0669 | 6.79% |
| 2025-05-09 | 0 | 6.630 | 6.610 | 6.640 | 6.180 | 6.650 | 6,396,000 | 41,714,027 | 6.5219 | 5.841 | 5.823 | 5.850 | 5.445 | 5.859 | 7,259,943 | 5.7458 | 5.57% |
| 2025-05-08 | 0 | 6.280 | 6.280 | 6.290 | 6.250 | 6.450 | 3,402,000 | 21,504,776 | 6.3212 | 5.533 | 5.533 | 5.541 | 5.506 | 5.682 | 3,861,527 | 5.5690 | -1.10% |
| 2025-05-07 | 0 | 6.350 | 6.320 | 6.350 | 6.200 | 6.450 | 4,167,000 | 26,245,037 | 6.2983 | 5.594 | 5.568 | 5.594 | 5.462 | 5.682 | 4,729,860 | 5.5488 | 0.00% |
| 2025-05-06 | 0 | 6.350 | 6.320 | 6.350 | 6.260 | 6.570 | 4,125,000 | 26,347,692 | 6.3873 | 5.594 | 5.568 | 5.594 | 5.515 | 5.788 | 4,682,187 | 5.6272 | -0.16% |
| 2025-05-02 | 0 | 6.360 | 6.360 | 6.390 | 6.270 | 6.470 | 2,468,000 | 15,739,590 | 6.3775 | 5.603 | 5.603 | 5.630 | 5.524 | 5.700 | 2,801,366 | 5.6185 | 1.44% |
| 2025-04-30 | 0 | 6.270 | 6.230 | 6.270 | 6.180 | 6.570 | 6,112,000 | 38,554,250 | 6.3080 | 5.524 | 5.489 | 5.524 | 5.445 | 5.788 | 6,937,582 | 5.5573 | -3.39% |
| 2025-04-29 | 0 | 6.490 | 6.480 | 6.500 | 6.380 | 6.900 | 10,964,000 | 71,570,827 | 6.5278 | 5.718 | 5.709 | 5.726 | 5.621 | 6.079 | 12,444,969 | 5.7510 | -5.26% |
| 2025-04-28 | 0 | 6.850 | 6.830 | 6.850 | 6.300 | 6.930 | 12,623,000 | 85,014,510 | 6.7349 | 6.035 | 6.017 | 6.035 | 5.550 | 6.105 | 14,328,059 | 5.9334 | 7.03% |
| 2025-04-25 | 0 | 6.400 | 6.400 | 6.410 | 6.350 | 6.790 | 6,373,000 | 41,476,420 | 6.5081 | 5.638 | 5.638 | 5.647 | 5.594 | 5.982 | 7,233,837 | 5.7337 | -3.76% |
| 2025-04-24 | 0 | 6.650 | 6.640 | 6.650 | 6.370 | 6.870 | 9,441,000 | 62,286,070 | 6.5974 | 5.859 | 5.850 | 5.859 | 5.612 | 6.052 | 10,716,248 | 5.8123 | 0.30% |
| 2025-04-23 | 0 | 6.630 | 6.630 | 6.640 | 6.050 | 6.740 | 18,732,000 | 120,368,380 | 6.4258 | 5.841 | 5.841 | 5.850 | 5.330 | 5.938 | 21,262,236 | 5.6611 | 11.62% |
| 2025-04-22 | 0 | 5.940 | 5.920 | 5.940 | 5.850 | 6.290 | 10,691,000 | 64,175,650 | 6.0028 | 5.233 | 5.216 | 5.233 | 5.154 | 5.541 | 12,135,093 | 5.2884 | -3.73% |
| 2025-04-17 | 0 | 6.170 | 6.170 | 6.200 | 5.480 | 6.470 | 37,430,000 | 230,861,540 | 6.1678 | 5.436 | 5.436 | 5.462 | 4.828 | 5.700 | 42,485,878 | 5.4338 | 11.78% |
| 2025-04-16 | 0 | 5.520 | 5.520 | 5.540 | 5.480 | 5.780 | 3,472,200 | 19,405,808 | 5.5889 | 4.863 | 4.863 | 4.881 | 4.828 | 5.092 | 3,941,209 | 4.9238 | -3.83% |
| 2025-04-15 | 0 | 5.740 | 5.730 | 5.740 | 5.600 | 5.930 | 5,246,792 | 30,057,817 | 5.7288 | 5.057 | 5.048 | 5.057 | 4.934 | 5.224 | 5,955,505 | 5.0471 | 0.17% |
| 2025-04-14 | 0 | 5.730 | 5.730 | 5.740 | 5.620 | 5.850 | 8,096,000 | 46,492,735 | 5.7427 | 5.048 | 5.048 | 5.057 | 4.951 | 5.154 | 9,189,572 | 5.0593 | 3.24% |
| 2025-04-11 | 0 | 5.550 | 5.550 | 5.590 | 5.230 | 5.640 | 12,280,000 | 67,920,771 | 5.5310 | 4.890 | 4.890 | 4.925 | 4.608 | 4.969 | 13,938,728 | 4.8728 | 4.72% |
| 2025-04-10 | 0 | 5.300 | 5.300 | 5.320 | 5.240 | 5.770 | 18,533,829 | 101,814,832 | 5.4935 | 4.669 | 4.669 | 4.687 | 4.616 | 5.083 | 21,037,296 | 4.8397 | 9.28% |
| 2025-04-09 | 0 | 4.850 | 4.840 | 4.870 | 4.600 | 4.930 | 4,818,000 | 23,037,959 | 4.7816 | 4.273 | 4.264 | 4.290 | 4.053 | 4.343 | 5,468,794 | 4.2126 | -0.21% |
| 2025-04-08 | 0 | 4.860 | 4.850 | 4.870 | 4.710 | 5.150 | 8,776,800 | 42,922,561 | 4.8905 | 4.282 | 4.273 | 4.290 | 4.150 | 4.537 | 9,962,331 | 4.3085 | 1.46% |
| 2025-04-07 | 0 | 4.790 | 4.780 | 4.820 | 4.510 | 5.230 | 18,169,500 | 88,718,799 | 4.8828 | 4.220 | 4.211 | 4.246 | 3.973 | 4.608 | 20,623,756 | 4.3018 | -13.07% |
| 2025-04-03 | 0 | 5.510 | 5.510 | 5.520 | 5.370 | 6.180 | 29,608,700 | 167,258,887 | 5.6490 | 4.854 | 4.854 | 4.863 | 4.731 | 5.445 | 33,608,112 | 4.9767 | -15.23% |
| 2025-04-02 | 0 | 6.500 | 6.480 | 6.510 | 6.420 | 6.770 | 7,030,000 | 45,845,760 | 6.5214 | 5.726 | 5.709 | 5.735 | 5.656 | 5.964 | 7,979,581 | 5.7454 | -2.40% |
| 2025-04-01 | 0 | 6.660 | 6.660 | 6.670 | 6.480 | 6.850 | 13,010,000 | 86,769,170 | 6.6694 | 5.867 | 5.867 | 5.876 | 5.709 | 6.035 | 14,767,333 | 5.8758 | -2.06% |
| 2025-03-31 | 0 | 6.800 | 6.800 | 6.870 | 6.710 | 7.300 | 46,902,500 | 327,786,225 | 6.9887 | 5.991 | 5.991 | 6.052 | 5.912 | 6.431 | 53,237,882 | 6.1570 | 10.75% |
| 2025-03-28 | 0 | 6.140 | 6.140 | 6.160 | 5.980 | 6.290 | 4,994,102 | 30,664,530 | 6.1401 | 5.409 | 5.409 | 5.427 | 5.268 | 5.541 | 5,668,683 | 5.4095 | 0.16% |
| 2025-03-27 | 0 | 6.130 | 6.130 | 6.140 | 5.880 | 6.180 | 7,704,000 | 46,684,760 | 6.0598 | 5.401 | 5.401 | 5.409 | 5.180 | 5.445 | 8,744,622 | 5.3387 | 3.37% |
| 2025-03-26 | 0 | 5.930 | 5.920 | 5.930 | 5.680 | 6.000 | 3,886,000 | 22,968,090 | 5.9105 | 5.224 | 5.216 | 5.224 | 5.004 | 5.286 | 4,410,904 | 5.2071 | 4.40% |
| 2025-03-25 | 0 | 5.680 | 5.680 | 5.700 | 5.650 | 5.870 | 4,597,000 | 26,354,782 | 5.7330 | 5.004 | 5.004 | 5.022 | 4.978 | 5.171 | 5,217,942 | 5.0508 | -2.91% |
| 2025-03-24 | 0 | 5.850 | 5.850 | 5.880 | 5.690 | 5.940 | 6,774,000 | 39,475,433 | 5.8275 | 5.154 | 5.154 | 5.180 | 5.013 | 5.233 | 7,689,002 | 5.1340 | 3.91% |
| 2025-03-21 | 0 | 5.630 | 5.630 | 5.700 | 5.580 | 6.000 | 4,426,000 | 25,303,330 | 5.7170 | 4.960 | 4.960 | 5.022 | 4.916 | 5.286 | 5,023,844 | 5.0366 | -6.32% |
| 2025-03-20 | 0 | 6.010 | 6.000 | 6.020 | 5.670 | 6.250 | 8,007,500 | 47,978,315 | 5.9917 | 5.295 | 5.286 | 5.304 | 4.995 | 5.506 | 9,089,118 | 5.2787 | 4.70% |
| 2025-03-19 | 0 | 5.740 | 5.730 | 5.740 | 5.710 | 5.970 | 2,502,000 | 14,487,700 | 5.7904 | 5.057 | 5.048 | 5.057 | 5.031 | 5.260 | 2,839,959 | 5.1014 | -2.21% |
| 2025-03-18 | 0 | 5.870 | 5.850 | 5.870 | 5.490 | 5.990 | 9,284,000 | 53,814,280 | 5.7965 | 5.171 | 5.154 | 5.171 | 4.837 | 5.277 | 10,538,042 | 5.1067 | -0.17% |
| 2025-03-17 | 0 | 5.880 | 5.870 | 5.880 | 5.700 | 6.490 | 23,879,802 | 144,278,184 | 6.0419 | 5.180 | 5.171 | 5.180 | 5.022 | 5.718 | 27,105,380 | 5.3229 | 5.95% |
| 2025-03-14 | 0 | 5.550 | 5.550 | 5.570 | 5.200 | 5.770 | 12,279,000 | 67,737,809 | 5.5166 | 4.890 | 4.890 | 4.907 | 4.581 | 5.083 | 13,937,593 | 4.8601 | 6.73% |
| 2025-03-13 | 0 | 5.200 | 5.200 | 5.210 | 4.800 | 5.270 | 6,286,000 | 31,689,380 | 5.0413 | 4.581 | 4.581 | 4.590 | 4.229 | 4.643 | 7,135,085 | 4.4413 | 5.26% |
| 2025-03-12 | 0 | 4.940 | 4.940 | 4.960 | 4.930 | 5.470 | 9,875,000 | 50,913,965 | 5.1558 | 4.352 | 4.352 | 4.370 | 4.343 | 4.819 | 11,208,871 | 4.5423 | -4.26% |
| 2025-03-11 | 0 | 5.160 | 5.160 | 5.180 | 4.660 | 5.240 | 10,762,000 | 54,255,541 | 5.0414 | 4.546 | 4.546 | 4.564 | 4.105 | 4.616 | 12,215,683 | 4.4415 | 9.79% |
| 2025-03-10 | 0 | 4.700 | 4.700 | 4.740 | 4.670 | 5.050 | 4,512,000 | 21,726,569 | 4.8153 | 4.141 | 4.141 | 4.176 | 4.114 | 4.449 | 5,121,461 | 4.2423 | 0.00% |
| 2025-03-07 | 0 | 4.700 | 4.670 | 4.700 | 4.550 | 4.700 | 1,452,000 | 6,698,190 | 4.6131 | 4.141 | 4.114 | 4.141 | 4.009 | 4.141 | 1,648,130 | 4.0641 | 1.73% |
| 2025-03-06 | 0 | 4.620 | 4.590 | 4.620 | 4.570 | 4.690 | 2,296,000 | 10,577,830 | 4.6071 | 4.070 | 4.044 | 4.070 | 4.026 | 4.132 | 2,606,134 | 4.0588 | 0.43% |
| 2025-03-05 | 0 | 4.600 | 4.590 | 4.640 | 4.590 | 4.730 | 1,919,000 | 8,903,995 | 4.6399 | 4.053 | 4.044 | 4.088 | 4.044 | 4.167 | 2,178,210 | 4.0878 | -0.65% |
| 2025-03-04 | 0 | 4.630 | 4.600 | 4.630 | 4.530 | 4.670 | 1,100,000 | 5,049,810 | 4.5907 | 4.079 | 4.053 | 4.079 | 3.991 | 4.114 | 1,248,583 | 4.0444 | 0.00% |
| 2025-03-03 | 0 | 4.630 | 4.630 | 4.640 | 4.450 | 4.730 | 4,645,000 | 21,083,540 | 4.5390 | 4.079 | 4.079 | 4.088 | 3.920 | 4.167 | 5,272,426 | 3.9988 | 2.89% |
| 2025-02-28 | 0 | 4.500 | 4.480 | 4.500 | 4.420 | 4.500 | 895,622 | 4,014,543 | 4.4824 | 3.964 | 3.947 | 3.964 | 3.894 | 3.964 | 1,016,599 | 3.9490 | 0.00% |
| 2025-02-27 | 0 | 4.500 | 4.440 | 4.500 | 4.430 | 4.500 | 948,000 | 4,242,170 | 4.4749 | 3.964 | 3.912 | 3.964 | 3.903 | 3.964 | 1,076,052 | 3.9423 | 1.12% |
| 2025-02-26 | 0 | 4.450 | 4.430 | 4.450 | 4.400 | 4.500 | 904,000 | 4,028,960 | 4.4568 | 3.920 | 3.903 | 3.920 | 3.876 | 3.964 | 1,026,108 | 3.9264 | 0.45% |
| 2025-02-25 | 0 | 4.430 | 4.430 | 4.470 | 4.400 | 4.500 | 649,000 | 2,891,110 | 4.4547 | 3.903 | 3.903 | 3.938 | 3.876 | 3.964 | 736,664 | 3.9246 | -1.56% |
| 2025-02-24 | 0 | 4.500 | 4.480 | 4.500 | 4.390 | 4.500 | 674,000 | 3,007,388 | 4.4620 | 3.964 | 3.947 | 3.964 | 3.868 | 3.964 | 765,041 | 3.9310 | 2.27% |
| 2025-02-21 | 0 | 4.400 | 4.360 | 4.400 | 4.360 | 4.430 | 575,000 | 2,521,650 | 4.3855 | 3.876 | 3.841 | 3.876 | 3.841 | 3.903 | 652,668 | 3.8636 | 0.00% |
| 2025-02-20 | 0 | 4.400 | 4.370 | 4.400 | 4.360 | 4.420 | 844,000 | 3,698,880 | 4.3826 | 3.876 | 3.850 | 3.876 | 3.841 | 3.894 | 958,004 | 3.8610 | -0.45% |
| 2025-02-19 | 0 | 4.420 | 4.420 | 4.430 | 4.420 | 4.500 | 620,000 | 2,755,410 | 4.4442 | 3.894 | 3.894 | 3.903 | 3.894 | 3.964 | 703,747 | 3.9153 | -1.78% |
| 2025-02-18 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 780,000 | 3,496,400 | 4.4826 | 3.964 | 3.920 | 3.964 | 3.920 | 3.964 | 885,359 | 3.9491 | 0.67% |
| 2025-02-17 | 0 | 4.470 | 4.470 | 4.480 | 4.430 | 4.500 | 403,000 | 1,802,264 | 4.4721 | 3.938 | 3.938 | 3.947 | 3.903 | 3.964 | 457,435 | 3.9399 | -0.45% |
| 2025-02-14 | 0 | 4.490 | 4.470 | 4.490 | 4.450 | 4.590 | 1,023,000 | 4,616,150 | 4.5124 | 3.956 | 3.938 | 3.956 | 3.920 | 4.044 | 1,161,182 | 3.9754 | -0.88% |
| 2025-02-13 | 0 | 4.530 | 4.510 | 4.530 | 4.450 | 4.710 | 1,731,000 | 7,862,200 | 4.5420 | 3.991 | 3.973 | 3.991 | 3.920 | 4.150 | 1,964,816 | 4.0015 | -2.79% |
| 2025-02-12 | 0 | 4.660 | 4.620 | 4.660 | 4.340 | 4.700 | 3,844,000 | 17,572,776 | 4.5715 | 4.105 | 4.070 | 4.105 | 3.824 | 4.141 | 4,363,230 | 4.0275 | 6.64% |
| 2025-02-11 | 0 | 4.370 | 4.330 | 4.370 | 4.270 | 4.380 | 653,000 | 2,818,360 | 4.3160 | 3.850 | 3.815 | 3.850 | 3.762 | 3.859 | 741,204 | 3.8024 | -0.46% |
| 2025-02-10 | 0 | 4.390 | 4.360 | 4.390 | 4.330 | 4.410 | 738,000 | 3,242,550 | 4.3937 | 3.868 | 3.841 | 3.868 | 3.815 | 3.885 | 837,686 | 3.8708 | -0.23% |
| 2025-02-07 | 0 | 4.400 | 4.390 | 4.400 | 4.300 | 4.410 | 2,332,000 | 10,206,693 | 4.3768 | 3.876 | 3.868 | 3.876 | 3.788 | 3.885 | 2,646,996 | 3.8560 | 1.85% |
| 2025-02-06 | 0 | 4.320 | 4.320 | 4.330 | 4.270 | 4.380 | 405,000 | 1,746,430 | 4.3122 | 3.806 | 3.806 | 3.815 | 3.762 | 3.859 | 459,706 | 3.7990 | -0.23% |
| 2025-02-05 | 0 | 4.330 | 4.290 | 4.340 | 4.270 | 4.330 | 457,000 | 1,961,552 | 4.2922 | 3.815 | 3.779 | 3.824 | 3.762 | 3.815 | 518,730 | 3.7815 | 0.70% |
| 2025-02-04 | 0 | 4.300 | 4.300 | 4.320 | 4.260 | 4.330 | 293,000 | 1,258,811 | 4.2963 | 3.788 | 3.788 | 3.806 | 3.753 | 3.815 | 332,577 | 3.7850 | 0.00% |
| 2025-02-03 | 0 | 4.300 | 4.290 | 4.330 | 4.260 | 4.350 | 476,000 | 2,047,610 | 4.3017 | 3.788 | 3.779 | 3.815 | 3.753 | 3.832 | 540,296 | 3.7898 | -1.83% |
| 2025-01-28 | 0 | 4.380 | 4.380 | 4.400 | 4.320 | 4.410 | 581,000 | 2,545,870 | 4.3819 | 3.859 | 3.859 | 3.876 | 3.806 | 3.885 | 659,479 | 3.8604 | 1.86% |
| 2025-01-27 | 0 | 4.300 | 4.280 | 4.320 | 4.210 | 4.300 | 837,000 | 3,572,431 | 4.2681 | 3.788 | 3.771 | 3.806 | 3.709 | 3.788 | 950,058 | 3.7602 | 2.38% |
| 2025-01-24 | 0 | 4.200 | 4.200 | 4.220 | 4.200 | 4.260 | 426,000 | 1,801,092 | 4.2279 | 3.700 | 3.700 | 3.718 | 3.700 | 3.753 | 483,542 | 3.7248 | -1.41% |
| 2025-01-23 | 0 | 4.260 | 4.230 | 4.260 | 4.210 | 4.370 | 679,000 | 2,894,370 | 4.2627 | 3.753 | 3.727 | 3.753 | 3.709 | 3.850 | 770,716 | 3.7554 | -0.23% |
| 2025-01-22 | 0 | 4.270 | 4.270 | 4.280 | 4.260 | 4.400 | 655,000 | 2,821,360 | 4.3074 | 3.762 | 3.762 | 3.771 | 3.753 | 3.876 | 743,474 | 3.7948 | -2.29% |
| 2025-01-21 | 0 | 4.370 | 4.330 | 4.370 | 4.300 | 4.420 | 943,000 | 4,112,230 | 4.3608 | 3.850 | 3.815 | 3.850 | 3.788 | 3.894 | 1,070,376 | 3.8419 | 2.10% |
| 2025-01-20 | 0 | 4.280 | 4.280 | 4.320 | 4.280 | 4.440 | 1,059,000 | 4,613,920 | 4.3569 | 3.771 | 3.771 | 3.806 | 3.771 | 3.912 | 1,202,045 | 3.8384 | -3.60% |
| 2025-01-17 | 0 | 4.440 | 4.430 | 4.440 | 4.180 | 4.440 | 2,261,000 | 9,749,689 | 4.3121 | 3.912 | 3.903 | 3.912 | 3.683 | 3.912 | 2,566,406 | 3.7990 | 5.71% |
| 2025-01-16 | 0 | 4.200 | 4.180 | 4.200 | 4.150 | 4.200 | 225,000 | 938,230 | 4.1699 | 3.700 | 3.683 | 3.700 | 3.656 | 3.700 | 255,392 | 3.6737 | 1.20% |
| 2025-01-15 | 0 | 4.150 | 4.150 | 4.170 | 4.140 | 4.160 | 136,000 | 564,259 | 4.1490 | 3.656 | 3.656 | 3.674 | 3.647 | 3.665 | 154,370 | 3.6552 | 0.24% |
| 2025-01-14 | 0 | 4.140 | 4.140 | 4.170 | 4.130 | 4.170 | 590,000 | 2,448,370 | 4.1498 | 3.647 | 3.647 | 3.674 | 3.639 | 3.674 | 669,695 | 3.6560 | -0.24% |
| 2025-01-13 | 0 | 4.150 | 4.140 | 4.160 | 4.120 | 4.190 | 472,000 | 1,957,770 | 4.1478 | 3.656 | 3.647 | 3.665 | 3.630 | 3.691 | 535,756 | 3.6542 | -0.95% |
| 2025-01-10 | 0 | 4.190 | 4.170 | 4.190 | 4.150 | 4.220 | 502,000 | 2,096,885 | 4.1771 | 3.691 | 3.674 | 3.691 | 3.656 | 3.718 | 569,808 | 3.6800 | -0.24% |
| 2025-01-09 | 0 | 4.200 | 4.200 | 4.220 | 4.160 | 4.230 | 336,000 | 1,411,840 | 4.2019 | 3.700 | 3.700 | 3.718 | 3.665 | 3.727 | 381,385 | 3.7019 | 0.24% |
| 2025-01-08 | 0 | 4.190 | 4.190 | 4.200 | 4.170 | 4.200 | 135,000 | 565,780 | 4.1910 | 3.691 | 3.691 | 3.700 | 3.674 | 3.700 | 153,235 | 3.6922 | 0.00% |
| 2025-01-07 | 0 | 4.190 | 4.190 | 4.220 | 4.140 | 4.220 | 1,135,000 | 4,742,719 | 4.1786 | 3.691 | 3.691 | 3.718 | 3.647 | 3.718 | 1,288,311 | 3.6813 | 0.96% |
| 2025-01-06 | 0 | 4.150 | 4.150 | 4.190 | 4.130 | 4.230 | 802,000 | 3,348,000 | 4.1746 | 3.656 | 3.656 | 3.691 | 3.639 | 3.727 | 910,331 | 3.6778 | -0.24% |
| 2025-01-03 | 0 | 4.160 | 4.150 | 4.170 | 4.100 | 4.210 | 730,000 | 3,040,530 | 4.1651 | 3.665 | 3.656 | 3.674 | 3.612 | 3.709 | 828,605 | 3.6695 | 0.00% |
| 2025-01-02 | 0 | 4.160 | 4.160 | 4.170 | 4.150 | 4.240 | 551,000 | 2,305,950 | 4.1850 | 3.665 | 3.665 | 3.674 | 3.656 | 3.735 | 625,427 | 3.6870 | -0.48% |
| 2024-12-31 | 0 | 4.180 | 4.180 | 4.220 | 4.160 | 4.290 | 160,000 | 670,070 | 4.1879 | 3.683 | 3.683 | 3.718 | 3.665 | 3.779 | 181,612 | 3.6896 | -1.18% |
| 2024-12-30 | 0 | 4.230 | 4.220 | 4.230 | 4.200 | 4.360 | 837,000 | 3,558,422 | 4.2514 | 3.727 | 3.718 | 3.727 | 3.700 | 3.841 | 950,058 | 3.7455 | 0.71% |
| 2024-12-27 | 0 | 4.200 | 4.200 | 4.230 | 4.170 | 4.240 | 1,002,000 | 4,214,620 | 4.2062 | 3.700 | 3.700 | 3.727 | 3.674 | 3.735 | 1,137,346 | 3.7057 | 0.00% |
| 2024-12-24 | 0 | 4.200 | 4.150 | 4.200 | 4.130 | 4.240 | 460,000 | 1,931,384 | 4.1987 | 3.700 | 3.656 | 3.700 | 3.639 | 3.735 | 522,135 | 3.6990 | 2.19% |
| 2024-12-23 | 0 | 4.110 | 4.110 | 4.120 | 4.070 | 4.150 | 316,000 | 1,297,920 | 4.1073 | 3.621 | 3.621 | 3.630 | 3.586 | 3.656 | 358,684 | 3.6186 | 0.98% |
| 2024-12-20 | 0 | 4.070 | 4.060 | 4.070 | 4.060 | 4.130 | 772,000 | 3,146,610 | 4.0759 | 3.586 | 3.577 | 3.586 | 3.577 | 3.639 | 876,278 | 3.5909 | -0.73% |
| 2024-12-19 | 0 | 4.100 | 4.100 | 4.130 | 4.090 | 4.160 | 388,000 | 1,596,740 | 4.1153 | 3.612 | 3.612 | 3.639 | 3.603 | 3.665 | 440,409 | 3.6256 | -1.44% |
| 2024-12-18 | 0 | 4.160 | 4.160 | 4.170 | 4.120 | 4.210 | 224,000 | 932,690 | 4.1638 | 3.665 | 3.665 | 3.674 | 3.630 | 3.709 | 254,257 | 3.6683 | 0.48% |
| 2024-12-17 | 0 | 4.140 | 4.130 | 4.150 | 4.100 | 4.180 | 507,000 | 2,097,980 | 4.1380 | 3.647 | 3.639 | 3.656 | 3.612 | 3.683 | 575,483 | 3.6456 | 1.22% |
| 2024-12-16 | 0 | 4.090 | 4.080 | 4.110 | 4.070 | 4.320 | 3,167,000 | 13,358,490 | 4.2180 | 3.603 | 3.594 | 3.621 | 3.586 | 3.806 | 3,594,784 | 3.7161 | -3.76% |
| 2024-12-13 | 0 | 4.250 | 4.230 | 4.250 | 4.210 | 4.400 | 1,692,000 | 7,275,229 | 4.2998 | 3.744 | 3.727 | 3.744 | 3.709 | 3.876 | 1,920,548 | 3.7881 | -0.70% |
| 2024-12-12 | 0 | 4.280 | 4.280 | 4.300 | 4.150 | 4.330 | 1,933,000 | 8,240,040 | 4.2628 | 3.771 | 3.771 | 3.788 | 3.656 | 3.815 | 2,194,101 | 3.7555 | 5.16% |
| 2024-12-11 | 0 | 4.070 | 4.070 | 4.090 | 4.030 | 4.100 | 1,258,000 | 5,110,210 | 4.0622 | 3.586 | 3.586 | 3.603 | 3.550 | 3.612 | 1,427,925 | 3.5788 | -0.49% |
| 2024-12-10 | 0 | 4.090 | 4.090 | 4.130 | 4.090 | 4.180 | 896,000 | 3,676,600 | 4.1033 | 3.603 | 3.603 | 3.639 | 3.603 | 3.683 | 1,017,028 | 3.6150 | -0.97% |
| 2024-12-09 | 0 | 4.130 | 4.110 | 4.130 | 4.070 | 4.190 | 519,000 | 2,137,564 | 4.1186 | 3.639 | 3.621 | 3.639 | 3.586 | 3.691 | 589,104 | 3.6285 | -0.24% |
| 2024-12-06 | 0 | 4.140 | 4.120 | 4.140 | 4.030 | 4.140 | 780,000 | 3,191,160 | 4.0912 | 3.647 | 3.630 | 3.647 | 3.550 | 3.647 | 885,359 | 3.6044 | 1.22% |
| 2024-12-05 | 0 | 4.090 | 4.080 | 4.090 | 4.000 | 4.210 | 1,855,000 | 7,598,962 | 4.0965 | 3.603 | 3.594 | 3.603 | 3.524 | 3.709 | 2,105,565 | 3.6090 | -2.85% |
| 2024-12-04 | 0 | 4.210 | 4.200 | 4.220 | 4.200 | 4.310 | 1,634,000 | 6,908,409 | 4.2279 | 3.709 | 3.700 | 3.718 | 3.700 | 3.797 | 1,854,713 | 3.7248 | -2.55% |
| 2024-12-03 | 0 | 4.320 | 4.320 | 4.340 | 4.310 | 4.510 | 2,385,000 | 10,415,700 | 4.3672 | 3.806 | 3.806 | 3.824 | 3.797 | 3.973 | 2,707,155 | 3.8475 | -4.00% |
| 2024-12-02 | 0 | 4.500 | 4.460 | 4.500 | 4.340 | 4.520 | 1,710,000 | 7,612,710 | 4.4519 | 3.964 | 3.929 | 3.964 | 3.824 | 3.982 | 1,940,979 | 3.9221 | 3.69% |
| 2024-11-29 | 0 | 4.340 | 4.320 | 4.340 | 4.270 | 4.760 | 7,340,700 | 33,208,211 | 4.5238 | 3.824 | 3.806 | 3.824 | 3.762 | 4.194 | 8,332,249 | 3.9855 | 3.83% |
| 2024-11-28 | 0 | 4.180 | 4.180 | 4.240 | 4.130 | 4.230 | 3,767,000 | 15,757,450 | 4.1830 | 3.683 | 3.683 | 3.735 | 3.639 | 3.727 | 4,275,830 | 3.6852 | 1.21% |
| 2024-11-27 | 0 | 4.130 | 4.130 | 4.160 | 3.880 | 4.170 | 1,994,000 | 8,101,620 | 4.0630 | 3.639 | 3.639 | 3.665 | 3.418 | 3.674 | 2,263,341 | 3.5795 | 4.82% |
| 2024-11-26 | 0 | 3.940 | 3.940 | 3.980 | 3.860 | 4.070 | 994,000 | 3,904,020 | 3.9276 | 3.471 | 3.471 | 3.506 | 3.401 | 3.586 | 1,128,265 | 3.4602 | 2.07% |
| 2024-11-25 | 0 | 3.860 | 3.860 | 3.870 | 3.820 | 3.920 | 776,000 | 2,998,156 | 3.8636 | 3.401 | 3.401 | 3.409 | 3.365 | 3.454 | 880,819 | 3.4038 | 1.05% |
| 2024-11-22 | 0 | 3.820 | 3.820 | 3.830 | 3.800 | 4.000 | 3,072,000 | 11,843,070 | 3.8552 | 3.365 | 3.365 | 3.374 | 3.348 | 3.524 | 3,486,952 | 3.3964 | -2.80% |
| 2024-11-21 | 0 | 3.930 | 3.930 | 3.950 | 3.820 | 4.050 | 1,719,000 | 6,789,170 | 3.9495 | 3.462 | 3.462 | 3.480 | 3.365 | 3.568 | 1,951,195 | 3.4795 | -2.00% |
| 2024-11-20 | 0 | 4.010 | 4.010 | 4.030 | 4.000 | 4.060 | 846,000 | 3,407,120 | 4.0273 | 3.533 | 3.533 | 3.550 | 3.524 | 3.577 | 960,274 | 3.5481 | -0.25% |
| 2024-11-19 | 0 | 4.020 | 4.020 | 4.050 | 4.020 | 4.050 | 486,000 | 1,957,790 | 4.0284 | 3.542 | 3.542 | 3.568 | 3.542 | 3.568 | 551,647 | 3.5490 | 0.25% |
| 2024-11-18 | 0 | 4.010 | 4.010 | 4.070 | 4.000 | 4.120 | 1,398,000 | 5,653,040 | 4.0437 | 3.533 | 3.533 | 3.586 | 3.524 | 3.630 | 1,586,836 | 3.5625 | -1.96% |
| 2024-11-15 | 0 | 4.090 | 4.090 | 4.100 | 4.080 | 4.190 | 1,492,000 | 6,170,610 | 4.1358 | 3.603 | 3.603 | 3.612 | 3.594 | 3.691 | 1,693,533 | 3.6436 | -1.92% |
| 2024-11-14 | 0 | 4.170 | 4.170 | 4.180 | 4.130 | 4.220 | 479,000 | 1,998,260 | 4.1717 | 3.674 | 3.674 | 3.683 | 3.639 | 3.718 | 543,701 | 3.6753 | -0.24% |
| 2024-11-13 | 0 | 4.180 | 4.160 | 4.180 | 4.120 | 4.380 | 944,000 | 4,002,360 | 4.2398 | 3.683 | 3.665 | 3.683 | 3.630 | 3.859 | 1,071,511 | 3.7352 | -1.65% |
| 2024-11-12 | 0 | 4.250 | 4.200 | 4.250 | 4.160 | 4.400 | 1,568,000 | 6,647,610 | 4.2395 | 3.744 | 3.700 | 3.744 | 3.665 | 3.876 | 1,779,798 | 3.7350 | 2.16% |
| 2024-11-11 | 0 | 4.160 | 4.140 | 4.160 | 4.050 | 4.220 | 2,381,000 | 9,783,340 | 4.1089 | 3.665 | 3.647 | 3.665 | 3.568 | 3.718 | 2,702,615 | 3.6200 | -0.48% |
| 2024-11-08 | 0 | 4.180 | 4.180 | 4.190 | 4.100 | 4.450 | 2,034,000 | 8,578,650 | 4.2176 | 3.683 | 3.683 | 3.691 | 3.612 | 3.920 | 2,308,744 | 3.7157 | -0.71% |
| 2024-11-07 | 0 | 4.210 | 4.210 | 4.230 | 4.180 | 4.460 | 2,287,000 | 9,723,200 | 4.2515 | 3.709 | 3.709 | 3.727 | 3.683 | 3.929 | 2,595,918 | 3.7456 | -5.18% |
| 2024-11-06 | 0 | 4.440 | 4.430 | 4.440 | 4.360 | 4.680 | 2,870,000 | 12,860,010 | 4.4808 | 3.912 | 3.903 | 3.912 | 3.841 | 4.123 | 3,257,667 | 3.9476 | -4.52% |
| 2024-11-05 | 0 | 4.650 | 4.640 | 4.650 | 4.310 | 4.800 | 8,074,000 | 37,324,340 | 4.6228 | 4.097 | 4.088 | 4.097 | 3.797 | 4.229 | 9,164,600 | 4.0727 | 7.89% |
| 2024-11-04 | 0 | 4.310 | 4.280 | 4.310 | 4.020 | 4.400 | 5,112,000 | 21,818,000 | 4.2680 | 3.797 | 3.771 | 3.797 | 3.542 | 3.876 | 5,802,506 | 3.7601 | 5.12% |
| 2024-11-01 | 0 | 4.100 | 4.100 | 4.110 | 3.910 | 4.250 | 44,695,000 | 185,626,430 | 4.1532 | 3.612 | 3.612 | 3.621 | 3.445 | 3.744 | 50,732,202 | 3.6589 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy