CSOP MAG Seven ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03454  2024-11-06    
Stock code:

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.

Download CSV

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 11.07 11.04 11.07 11.05 11.08 30,000 332,269 11.076 11.07 11.04 11.07 11.05 11.08 30,000 11.076 1.00%
2025-12-23 0 10.96 10.94 10.96 10.96 11.00 6,450 70,815 10.979 10.96 10.94 10.96 10.96 11.00 6,450 10.979 -0.09%
2025-12-22 0 10.97 10.97 11.00 10.95 10.98 75,700 830,797 10.975 10.97 10.97 11.00 10.95 10.98 75,700 10.975 0.83%
2025-12-19 0 10.88 10.87 10.90 10.82 10.88 198,800 2,157,233 10.851 10.88 10.87 10.90 10.82 10.88 198,800 10.851 1.78%
2025-12-18 0 10.69 10.68 10.73 10.65 10.86 162,200 1,731,206 10.673 10.69 10.68 10.73 10.65 10.86 162,200 10.673 -1.57%
2025-12-17 0 10.86 10.86 10.87 10.82 10.85 167,700 1,815,884 10.828 10.86 10.86 10.87 10.82 10.85 167,700 10.828 1.88%
2025-12-16 0 10.66 10.66 10.67 10.64 10.67 71,000 757,104 10.663 10.66 10.66 10.67 10.64 10.67 71,000 10.663 -0.84%
2025-12-15 0 10.75 10.75 10.80 10.75 10.84 54,700 589,232 10.772 10.75 10.75 10.80 10.75 10.84 54,700 10.772 -0.83%
2025-12-12 0 10.84 10.84 10.85 10.84 10.86 86,005 933,055 10.849 10.84 10.84 10.85 10.84 10.86 86,005 10.849 0.84%
2025-12-11 0 10.75 10.75 10.82 10.68 10.83 249,501 2,667,794 10.693 10.75 10.75 10.82 10.68 10.83 249,501 10.693 -1.56%
2025-12-10 0 10.92 10.91 10.95 10.87 10.92 124,900 1,358,762 10.879 10.92 10.91 10.95 10.87 10.92 124,900 10.879 0.28%
2025-12-09 0 10.89 10.89 11.00 10.87 11.00 104,600 1,139,530 10.894 10.89 10.89 11.00 10.87 11.00 104,600 10.894 -1.00%
2025-12-08 0 11.00 10.99 11.00 10.98 11.01 163,300 1,795,870 10.997 11.00 10.99 11.00 10.98 11.01 163,300 10.997 0.00%
2025-12-05 0 11.00 10.98 11.00 10.95 11.01 458,900 5,041,835 10.987 11.00 10.98 11.00 10.95 11.01 458,900 10.987 1.01%
2025-12-04 0 10.89 10.87 10.90 10.88 10.90 70,101 763,411 10.890 10.89 10.87 10.90 10.88 10.90 70,101 10.890 0.00%
2025-12-03 0 10.89 10.89 10.92 10.87 10.91 98,900 1,078,171 10.902 10.89 10.89 10.92 10.87 10.91 98,900 10.902 0.55%
2025-12-02 0 10.83 10.75 10.83 10.81 10.84 13,600 147,229 10.826 10.83 10.75 10.83 10.81 10.84 13,600 10.826 1.03%
2025-12-01 0 10.72 10.70 11.25 10.71 10.85 175,430 1,881,489 10.725 10.72 10.70 11.25 10.71 10.85 175,430 10.725 -1.20%
2025-11-28 0 10.85 10.85 10.90 10.80 10.85 4,600 49,866 10.840 10.85 10.85 10.90 10.80 10.85 4,600 10.840 0.65%
2025-11-27 0 10.78 10.60 11.33 10.55 11.30 80,220 869,273 10.836 10.78 10.60 11.33 10.55 11.30 80,220 10.836 -0.28%
2025-11-26 0 10.81 10.80 10.82 10.76 10.82 152,000 1,637,402 10.772 10.81 10.80 10.82 10.76 10.82 152,000 10.772 1.41%
2025-11-25 0 10.66 10.65 10.73 10.60 10.73 55,200 588,345 10.658 10.66 10.65 10.73 10.60 10.73 55,200 10.658 2.21%
2025-11-24 0 10.43 10.40 10.44 10.40 10.43 173,600 1,808,604 10.418 10.43 10.40 10.44 10.40 10.43 173,600 10.418 2.36%
2025-11-21 0 10.19 10.17 10.25 10.19 10.26 249,400 2,553,056 10.237 10.19 10.17 10.25 10.19 10.26 249,400 10.237 -3.96%
2025-11-20 0 10.61 10.55 10.64 10.59 10.64 258,600 2,743,217 10.608 10.61 10.55 10.64 10.59 10.64 258,600 10.608 2.71%
2025-11-19 0 10.33 10.33 10.36 10.28 10.35 42,900 442,092 10.305 10.33 10.33 10.36 10.28 10.35 42,900 10.305 -0.67%
2025-11-18 0 10.40 10.34 10.51 10.36 10.51 246,610 2,573,662 10.436 10.40 10.34 10.51 10.36 10.51 246,610 10.436 -2.16%
2025-11-17 0 10.63 10.58 10.65 10.59 10.64 233,400 2,476,828 10.612 10.63 10.58 10.65 10.59 10.64 233,400 10.612 2.02%
2025-11-14 0 10.42 10.41 10.66 10.41 10.67 382,900 4,002,972 10.454 10.42 10.41 10.66 10.41 10.67 382,900 10.454 -3.34%
2025-11-13 0 10.78 10.77 11.28 10.75 10.95 115,700 1,247,679 10.784 10.78 10.77 11.28 10.75 10.95 115,700 10.784 -1.55%
2025-11-12 0 10.95 10.93 11.28 10.90 10.97 135,530 1,480,608 10.925 10.95 10.93 11.28 10.90 10.97 135,530 10.925 0.74%
2025-11-11 0 10.87 10.80 10.89 10.86 10.93 120,800 1,314,476 10.881 10.87 10.80 10.89 10.86 10.93 120,800 10.881 0.74%
2025-11-10 0 10.79 10.78 10.81 10.73 10.80 215,000 2,315,110 10.768 10.79 10.78 10.81 10.73 10.80 215,000 10.768 0.19%
2025-11-07 0 10.77 10.75 10.90 10.69 10.90 258,100 2,766,945 10.720 10.77 10.75 10.90 10.69 10.90 258,100 10.720 -1.19%
2025-11-06 0 10.90 10.90 10.95 10.88 10.96 43,000 469,870 10.927 10.90 10.90 10.95 10.88 10.96 43,000 10.927 0.65%
2025-11-05 0 10.83 10.75 10.83 10.70 10.94 410,500 4,426,190 10.782 10.83 10.75 10.83 10.70 10.94 410,500 10.782 -1.01%
2025-11-04 0 10.94 10.90 10.94 10.92 11.07 371,800 4,093,244 11.009 10.94 10.90 10.94 10.92 11.07 371,800 11.009 -0.36%
2025-11-03 0 10.98 10.98 11.42 10.98 11.03 89,300 982,542 11.003 10.98 10.98 11.42 10.98 11.03 89,300 11.003 -1.26%
2025-10-31 0 11.12 11.13 11.48 11.08 11.12 133,600 1,484,226 11.109 11.12 11.13 11.48 11.08 11.12 133,600 11.109 0.36%
2025-10-30 0 11.08 11.08 11.17 10.93 11.17 267,000 2,960,137 11.087 11.08 11.08 11.17 10.93 11.17 267,000 11.087 1.65%
2025-10-28 0 10.90 10.89 10.91 10.87 10.92 32,800 357,380 10.896 10.90 10.89 10.91 10.87 10.92 32,800 10.896 1.30%
2025-10-27 0 10.76 10.77 10.88 10.60 10.77 87,400 938,662 10.740 10.76 10.77 10.88 10.60 10.77 87,400 10.740 1.89%
2025-10-24 0 10.56 10.55 10.57 10.42 10.56 28,900 304,489 10.536 10.56 10.55 10.57 10.42 10.56 28,900 10.536 1.34%
2025-10-23 0 10.42 10.40 10.45 10.42 10.53 18,000 187,801 10.433 10.42 10.40 10.45 10.42 10.53 18,000 10.433 -1.04%
2025-10-22 0 10.53 10.40 10.53 10.50 10.55 189,800 1,996,497 10.519 10.53 10.40 10.53 10.50 10.55 189,800 10.519 0.10%
2025-10-21 0 10.52 10.51 10.54 10.51 10.56 64,500 679,554 10.536 10.52 10.51 10.54 10.51 10.56 64,500 10.536 0.57%
2025-10-20 0 10.46 10.45 11.37 10.40 10.46 33,900 353,065 10.415 10.46 10.45 11.37 10.40 10.46 33,900 10.415 3.67%
2025-10-17 0 10.09 10.02 10.11 10.09 10.28 69,600 705,405 10.135 10.09 10.02 10.11 10.09 10.28 69,600 10.135 -2.70%
2025-10-16 0 10.37 10.30 10.38 10.31 10.40 49,500 512,128 10.346 10.37 10.30 10.38 10.31 10.40 49,500 10.346 0.39%
2025-10-15 0 10.33 10.30 10.40 10.27 10.33 56,100 577,525 10.295 10.33 10.30 10.40 10.27 10.33 56,100 10.295 1.08%
2025-10-14 0 10.22 10.21 10.25 10.20 10.40 284,800 2,928,323 10.282 10.22 10.21 10.25 10.20 10.40 284,800 10.282 -1.16%
2025-10-13 0 10.34 10.33 10.45 10.23 10.45 224,200 2,310,678 10.306 10.34 10.33 10.45 10.23 10.45 224,200 10.306 -2.08%
2025-10-10 0 10.56 10.53 10.57 10.48 10.57 58,800 619,822 10.541 10.56 10.53 10.57 10.48 10.57 58,800 10.541 0.57%
2025-10-09 0 10.50 10.50 10.52 10.50 10.52 100,500 1,056,282 10.510 10.50 10.50 10.52 10.50 10.52 100,500 10.510 0.38%
2025-10-08 0 10.46 10.42 11.37 10.43 10.47 141,400 1,477,460 10.449 10.46 10.42 11.37 10.43 10.47 141,400 10.449 0.10%
2025-10-06 0 10.45 10.45 11.37 10.43 10.52 30,200 315,348 10.442 10.45 10.45 11.37 10.43 10.52 30,200 10.442 -0.67%
2025-10-03 0 10.52 10.51 10.65 10.50 10.58 105,700 1,112,317 10.523 10.52 10.51 10.65 10.50 10.58 105,700 10.523 -0.57%
2025-10-02 0 10.58 10.56 10.60 10.54 10.58 55,400 585,679 10.572 10.58 10.56 10.60 10.54 10.58 55,400 10.572 1.63%
2025-09-30 0 10.41 10.40 10.47 10.41 10.48 84,500 881,921 10.437 10.41 10.40 10.47 10.41 10.48 84,500 10.437 -0.67%
2025-09-29 0 10.48 10.47 10.48 10.33 10.50 74,800 784,109 10.483 10.48 10.47 10.48 10.33 10.50 74,800 10.483 1.06%
2025-09-26 0 10.37 10.35 10.39 10.33 10.45 125,300 1,297,434 10.355 10.37 10.35 10.39 10.33 10.45 125,300 10.355 -0.77%
2025-09-25 0 10.45 10.41 10.49 10.42 10.46 166,500 1,738,136 10.439 10.45 10.41 10.49 10.42 10.46 166,500 10.439 0.10%
2025-09-24 0 10.44 10.43 10.44 10.40 10.60 162,900 1,697,392 10.420 10.44 10.43 10.44 10.40 10.60 162,900 10.420 -1.51%
2025-09-23 0 10.60 10.58 10.61 10.57 10.67 110,500 1,170,526 10.593 10.60 10.58 10.61 10.57 10.67 110,500 10.593 1.44%
2025-09-22 0 10.45 10.43 10.58 10.45 10.49 26,600 278,606 10.474 10.45 10.43 10.58 10.45 10.49 26,600 10.474 0.77%
2025-09-19 0 10.37 10.37 10.38 10.36 10.52 37,400 388,219 10.380 10.37 10.37 10.38 10.36 10.52 37,400 10.380 -1.05%
2025-09-18 0 10.48 10.42 10.52 10.40 10.48 520,000 5,429,073 10.441 10.48 10.42 10.52 10.40 10.48 520,000 10.441 0.77%
2025-09-17 0 10.40 10.39 10.41 10.39 10.42 159,000 1,654,139 10.403 10.40 10.39 10.41 10.39 10.42 159,000 10.403 0.10%
2025-09-16 0 10.39 10.38 10.39 10.15 10.39 148,400 1,538,642 10.368 10.39 10.38 10.39 10.15 10.39 148,400 10.368 2.16%
2025-09-15 0 10.17 10.16 10.20 10.07 10.17 224,800 2,278,933 10.138 10.17 10.16 10.20 10.07 10.17 224,800 10.138 1.90%
2025-09-12 0 9.980 9.920 10.00 9.970 10.00 115,800 1,156,637 9.9882 9.980 9.920 10.00 9.970 10.00 115,800 9.9882 0.60%
2025-09-11 0 9.920 9.920 9.970 9.880 9.980 37,600 372,644 9.9107 9.920 9.920 9.970 9.880 9.980 37,600 9.9107 -0.55%
2025-09-10 0 9.975 9.950 9.975 9.880 9.975 45,800 456,256 9.9619 9.975 9.950 9.975 9.880 9.975 45,800 9.9619 0.96%
2025-09-09 0 9.880 9.880 9.900 9.870 9.920 67,900 671,657 9.8919 9.880 9.880 9.900 9.870 9.920 67,900 9.8919 -0.05%
2025-09-08 0 9.885 9.885 9.900 9.875 9.900 33,000 326,245 9.8862 9.885 9.885 9.900 9.875 9.900 33,000 9.8862 -0.25%
2025-09-05 0 9.910 9.900 9.950 9.895 9.910 155,300 1,537,516 9.9003 9.910 9.900 9.950 9.895 9.910 155,300 9.9003 1.17%
2025-09-04 0 9.795 9.780 9.800 9.780 9.820 41,100 402,720 9.7985 9.795 9.780 9.800 9.780 9.820 41,100 9.7985 0.98%
2025-09-03 0 9.700 9.400 9.950 9.690 9.800 65,800 638,088 9.6974 9.700 9.400 9.950 9.690 9.800 65,800 9.6974 1.04%
2025-09-02 0 9.600 9.500 9.675 9.600 9.675 92,600 894,642 9.6614 9.600 9.500 9.675 9.600 9.675 92,600 9.6614 -0.72%
2025-09-01 0 9.670 9.645 9.780 9.635 9.710 71,000 685,847 9.6598 9.670 9.645 9.780 9.635 9.710 71,000 9.6598 -1.07%
2025-08-29 0 9.775 9.775 9.780 9.750 9.790 102,100 997,365 9.7685 9.775 9.775 9.780 9.750 9.790 102,100 9.7685 0.41%
2025-08-28 0 9.735 9.650 10.00 9.685 9.735 68,200 661,611 9.7010 9.735 9.650 10.00 9.685 9.735 68,200 9.7010 0.00%
2025-08-27 0 9.735 9.710 9.765 9.735 9.775 77,300 753,985 9.7540 9.735 9.710 9.765 9.735 9.775 77,300 9.7540 0.21%
2025-08-26 0 9.715 9.700 10.00 9.695 9.725 177,400 1,723,415 9.7149 9.715 9.700 10.00 9.695 9.725 177,400 9.7149 0.21%
2025-08-25 0 9.695 9.690 9.715 9.690 9.715 180,700 1,752,954 9.7009 9.695 9.690 9.715 9.690 9.715 180,700 9.7009 2.38%
2025-08-22 0 9.470 9.445 9.700 9.420 9.480 161,400 1,525,855 9.4539 9.470 9.445 9.700 9.420 9.480 161,400 9.4539 -0.37%
2025-08-21 0 9.505 9.500 9.700 9.470 9.575 63,900 607,018 9.4995 9.505 9.500 9.700 9.470 9.575 63,900 9.4995 -0.73%
2025-08-20 0 9.575 9.570 9.600 9.540 9.735 115,900 1,109,630 9.5740 9.575 9.570 9.600 9.540 9.735 115,900 9.5740 -1.64%
2025-08-19 0 9.735 9.720 9.740 9.715 9.740 21,800 212,242 9.7359 9.735 9.720 9.740 9.715 9.740 21,800 9.7359 -0.66%
2025-08-18 0 9.800 9.800 9.850 9.780 9.860 133,600 1,312,617 9.8250 9.800 9.800 9.850 9.780 9.860 133,600 9.8250 -0.56%
2025-08-15 0 9.855 9.850 9.870 9.820 9.880 227,000 2,239,541 9.8658 9.855 9.850 9.870 9.820 9.880 227,000 9.8658 0.31%
2025-08-14 0 9.825 9.820 9.830 9.815 9.885 155,900 1,533,210 9.8346 9.825 9.820 9.830 9.815 9.885 155,900 9.8346 -0.61%
2025-08-13 0 9.885 9.870 9.895 9.820 9.895 99,200 979,046 9.8694 9.885 9.870 9.895 9.820 9.895 99,200 9.8694 1.49%
2025-08-12 0 9.740 9.740 9.800 9.735 9.760 81,800 797,288 9.7468 9.740 9.740 9.800 9.735 9.760 81,800 9.7468 0.00%
2025-08-11 0 9.740 9.700 9.740 9.650 9.790 109,800 1,073,842 9.7800 9.740 9.700 9.740 9.650 9.790 109,800 9.7800 0.93%
2025-08-08 0 9.650 9.000 9.800 9.635 9.660 87,800 846,744 9.6440 9.650 9.000 9.800 9.635 9.660 87,800 9.6440 0.16%
2025-08-07 0 9.635 9.610 9.635 9.500 9.640 213,000 2,050,362 9.6261 9.635 9.610 9.635 9.500 9.640 213,000 9.6261 2.23%
2025-08-06 0 9.425 9.420 9.500 9.355 9.475 85,600 805,119 9.4056 9.425 9.420 9.500 9.355 9.475 85,600 9.4056 -0.37%
2025-08-05 0 9.460 9.470 9.490 9.460 9.490 85,800 812,537 9.4701 9.460 9.470 9.490 9.460 9.490 85,800 9.4701 1.61%
2025-08-04 0 9.310 9.305 9.310 9.265 9.395 106,700 991,960 9.2967 9.310 9.305 9.310 9.265 9.395 106,700 9.2967 -0.90%
2025-08-01 0 9.395 9.395 9.400 9.385 9.785 340,000 3,219,570 9.4693 9.395 9.395 9.400 9.385 9.785 340,000 9.4693 -3.99%
2025-07-31 0 9.785 9.765 9.800 9.520 9.800 162,600 1,587,157 9.7611 9.785 9.765 9.800 9.520 9.800 162,600 9.7611 3.54%
2025-07-30 0 9.450 9.425 9.500 9.410 9.450 237,400 2,239,167 9.4320 9.450 9.425 9.500 9.410 9.450 237,400 9.4320 -0.53%
2025-07-29 0 9.500 9.460 9.500 9.440 9.500 99,900 945,331 9.4628 9.500 9.460 9.500 9.440 9.500 99,900 9.4628 0.48%
2025-07-28 0 9.455 9.440 9.460 9.390 9.460 27,800 262,720 9.4504 9.455 9.440 9.460 9.390 9.460 27,800 9.4504 1.01%
2025-07-25 0 9.360 9.250 9.385 9.355 9.365 65,200 610,469 9.3630 9.360 9.250 9.385 9.355 9.365 65,200 9.3630 0.16%
2025-07-24 0 9.345 9.330 9.350 9.350 9.375 87,300 817,757 9.3672 9.345 9.330 9.350 9.350 9.375 87,300 9.3672 -0.11%
2025-07-23 0 9.355 9.340 9.360 9.340 9.370 82,700 773,821 9.3570 9.355 9.340 9.360 9.340 9.370 82,700 9.3570 0.11%
2025-07-22 0 9.345 9.310 9.350 9.330 9.375 104,200 975,319 9.3601 9.345 9.310 9.350 9.330 9.375 104,200 9.3601 0.48%
2025-07-21 0 9.300 9.295 9.310 9.240 9.315 97,300 904,134 9.2922 9.300 9.295 9.310 9.240 9.315 97,300 9.2922 0.65%
2025-07-18 0 9.240 9.235 9.245 9.230 9.250 62,700 578,901 9.2329 9.240 9.235 9.245 9.230 9.250 62,700 9.2329 0.11%
2025-07-17 0 9.230 9.220 9.250 9.140 9.240 182,700 1,681,045 9.2011 9.230 9.220 9.250 9.140 9.240 182,700 9.2011 0.98%
2025-07-16 0 9.140 9.000 9.140 9.125 9.160 68,700 628,014 9.1414 9.140 9.000 9.140 9.125 9.160 68,700 9.1414 -0.65%
2025-07-15 0 9.200 9.180 9.200 9.120 9.200 123,600 1,132,966 9.1664 9.200 9.180 9.200 9.120 9.200 123,600 9.1664 1.27%
2025-07-14 0 9.085 9.060 9.110 9.070 9.105 82,300 748,196 9.0911 9.085 9.060 9.110 9.070 9.105 82,300 9.0911 0.22%
2025-07-11 0 9.065 9.000 9.065 9.065 9.090 88,400 803,233 9.0863 9.065 9.000 9.065 9.065 9.090 88,400 9.0863 0.22%
2025-07-10 0 9.045 9.050 9.065 9.010 9.050 343,100 3,100,863 9.0378 9.045 9.050 9.065 9.010 9.050 343,100 9.0378 1.23%
2025-07-09 0 8.935 8.935 8.945 8.920 8.940 15,900 141,975 8.9292 8.935 8.935 8.945 8.920 8.940 15,900 8.9292 -0.50%
2025-07-08 0 8.980 8.980 9.380 8.955 8.980 24,200 216,974 8.9659 8.980 8.980 9.380 8.955 8.980 24,200 8.9659 -0.06%
2025-07-07 0 8.985 8.980 8.995 8.970 9.000 111,800 1,004,260 8.9826 8.985 8.980 8.995 8.970 9.000 111,800 8.9826 -0.66%
2025-07-04 0 9.045 8.830 9.055 9.045 9.095 55,200 499,811 9.0545 9.045 8.830 9.055 9.045 9.095 55,200 9.0545 0.11%
2025-07-03 0 9.035 8.900 9.035 8.990 9.100 98,398 888,038 9.0250 9.035 8.900 9.035 8.990 9.100 98,398 9.0250 1.57%
2025-07-02 0 8.895 8.890 8.900 8.880 9.050 48,200 429,221 8.9050 8.895 8.890 8.900 8.880 9.050 48,200 8.9050 -1.71%
2025-06-30 0 9.050 9.050 9.080 8.955 9.080 129,300 1,172,053 9.0646 9.050 9.050 9.080 8.955 9.080 129,300 9.0646 1.06%
2025-06-27 0 8.955 8.880 8.985 8.920 8.990 103,700 928,933 8.9579 8.955 8.880 8.985 8.920 8.990 103,700 8.9579 0.84%
2025-06-26 0 8.880 8.860 8.880 8.830 8.880 82,100 727,848 8.8654 8.880 8.860 8.880 8.830 8.880 82,100 8.8654 0.97%
2025-06-25 0 8.795 8.800 8.840 8.755 8.830 30,100 264,459 8.7860 8.795 8.800 8.840 8.755 8.830 30,100 8.7860 -0.51%
2025-06-24 0 8.840 8.815 8.840 8.610 8.860 95,900 847,451 8.8368 8.840 8.815 8.840 8.610 8.860 95,900 8.8368 2.67%
2025-06-23 0 8.610 8.570 8.685 8.560 8.685 90,100 771,718 8.5651 8.610 8.570 8.685 8.560 8.685 90,100 8.5651 -0.86%
2025-06-20 0 8.685 8.215 8.690 8.660 8.800 61,800 535,535 8.6656 8.685 8.215 8.690 8.660 8.800 61,800 8.6656 0.87%
2025-06-19 0 8.610 8.215 8.640 8.610 8.655 12,900 111,487 8.6424 8.610 8.215 8.640 8.610 8.655 12,900 8.6424 -0.75%
2025-06-18 0 8.675 8.650 8.700 8.665 8.690 17,100 148,222 8.6680 8.675 8.650 8.700 8.665 8.690 17,100 8.6680 -0.17%
2025-06-17 0 8.690 8.650 8.800 8.690 8.720 8,400 73,143 8.7075 8.690 8.650 8.800 8.690 8.720 8,400 8.7075 -0.11%
2025-06-16 0 8.700 8.685 8.800 8.630 8.700 181,500 1,577,803 8.6931 8.700 8.685 8.800 8.630 8.700 181,500 8.6931 1.81%
2025-06-13 0 8.545 8.535 8.625 8.485 8.550 121,600 1,036,382 8.5229 8.545 8.535 8.625 8.485 8.550 121,600 8.5229 -0.93%
2025-06-12 0 8.625 8.600 8.800 8.610 8.725 164,900 1,423,935 8.6351 8.625 8.600 8.800 8.610 8.725 164,900 8.6351 -1.15%
2025-06-11 0 8.725 8.720 8.735 8.700 8.725 54,100 471,457 8.7145 8.725 8.720 8.735 8.700 8.725 54,100 8.7145 1.04%
2025-06-10 0 8.635 8.600 8.635 8.580 8.695 127,200 1,102,027 8.6637 8.635 8.600 8.635 8.580 8.695 127,200 8.6637 0.94%
2025-06-09 0 8.555 8.555 8.580 8.525 8.555 70,000 597,931 8.5419 8.555 8.555 8.580 8.525 8.555 70,000 8.5419 1.30%
2025-06-06 0 8.445 8.425 8.800 8.395 8.455 106,200 895,787 8.4349 8.445 8.425 8.800 8.395 8.455 106,200 8.4349 -1.40%
2025-06-05 0 8.565 8.565 8.800 8.520 8.550 43,100 367,478 8.5262 8.565 8.565 8.800 8.520 8.550 43,100 8.5262 0.23%
2025-06-04 0 8.545 8.535 8.580 8.520 8.540 48,000 409,308 8.5273 8.545 8.535 8.580 8.520 8.540 48,000 8.5273 0.83%
2025-06-03 0 8.475 8.450 8.495 8.475 8.495 26,600 225,720 8.4857 8.475 8.450 8.495 8.475 8.495 26,600 8.4857 1.07%
2025-06-02 0 8.385 8.300 8.405 8.385 8.415 22,300 187,226 8.3958 8.385 8.300 8.405 8.385 8.415 22,300 8.3958 -1.24%
2025-05-30 0 8.490 8.420 9.400 8.480 8.740 107,300 911,696 8.4967 8.490 8.420 9.400 8.480 8.740 107,300 8.4967 -2.86%
2025-05-29 0 8.740 8.730 8.750 8.600 8.745 374,300 3,264,284 8.7210 8.740 8.730 8.750 8.600 8.745 374,300 8.7210 2.40%
2025-05-28 0 8.535 8.525 8.545 8.500 8.565 115,600 987,105 8.5390 8.535 8.525 8.545 8.500 8.565 115,600 8.5390 1.25%
2025-05-27 0 8.430 8.390 8.500 8.355 8.435 56,100 471,926 8.4122 8.430 8.390 8.500 8.355 8.435 56,100 8.4122 0.66%
2025-05-26 0 8.375 7.900 8.445 8.350 8.375 25,300 211,486 8.3591 8.375 7.900 8.445 8.350 8.375 25,300 8.3591 -0.06%
2025-05-23 0 8.380 7.900 8.450 8.345 8.400 51,500 430,712 8.3633 8.380 7.900 8.450 8.345 8.400 51,500 8.3633 0.84%
2025-05-22 0 8.310 - 8.315 8.290 8.450 115,600 959,823 8.3030 8.310 - 8.315 8.290 8.450 115,600 8.3030 -0.66%
2025-05-21 0 8.365 - 8.395 8.350 8.400 125,400 1,051,066 8.3817 8.365 - 8.395 8.350 8.400 125,400 8.3817 -0.83%
2025-05-20 0 8.435 8.400 8.450 8.415 8.440 93,700 789,540 8.4263 8.435 8.400 8.450 8.415 8.440 93,700 8.4263 2.06%
2025-05-19 0 8.265 7.550 8.300 8.250 8.310 284,900 2,360,835 8.2865 8.265 7.550 8.300 8.250 8.310 284,900 8.2865 -1.84%
2025-05-16 0 8.420 8.420 8.430 8.385 8.420 80,100 673,109 8.4034 8.420 8.420 8.430 8.385 8.420 80,100 8.4034 -0.12%
2025-05-15 0 8.430 8.380 8.430 8.430 8.500 145,000 1,228,008 8.4690 8.430 8.380 8.430 8.430 8.500 145,000 8.4690 0.60%
2025-05-14 0 8.380 8.370 8.380 8.300 8.500 396,500 3,322,467 8.3795 8.380 8.370 8.380 8.300 8.500 396,500 8.3795 3.46%
2025-05-13 0 8.100 8.090 8.100 8.050 8.120 118,800 962,665 8.1032 8.100 8.090 8.100 8.050 8.120 118,800 8.1032 0.62%
2025-05-12 0 8.050 8.040 8.050 7.700 8.085 519,800 4,154,329 7.9922 8.050 8.040 8.050 7.700 8.085 519,800 7.9922 4.55%
2025-05-09 0 7.700 7.660 7.715 7.655 7.705 51,300 394,113 7.6825 7.700 7.660 7.715 7.655 7.705 51,300 7.6825 0.33%
2025-05-08 0 7.675 7.550 7.680 7.630 7.680 126,300 964,697 7.6381 7.675 7.550 7.680 7.630 7.680 126,300 7.6381 0.33%
2025-05-07 0 7.650 7.570 7.660 7.610 7.660 219,000 1,674,234 7.6449 7.650 7.570 7.660 7.610 7.660 219,000 7.6449 1.06%
2025-05-06 0 7.570 7.550 7.580 7.570 7.590 49,400 374,513 7.5812 7.570 7.550 7.580 7.570 7.590 49,400 7.5812 -0.26%
2025-05-02 0 7.590 7.000 7.595 7.565 7.620 124,600 946,920 7.5997 7.590 7.000 7.595 7.565 7.620 124,600 7.5997 2.15%
2025-04-30 0 7.430 7.000 7.500 7.405 7.480 27,900 207,415 7.4342 7.430 7.000 7.500 7.405 7.480 27,900 7.4342 -0.47%
2025-04-29 0 7.465 7.465 7.500 7.435 7.470 62,100 463,092 7.4572 7.465 7.465 7.500 7.435 7.470 62,100 7.4572 0.34%
2025-04-28 0 7.440 7.380 7.445 7.380 7.450 92,300 683,850 7.4090 7.440 7.380 7.445 7.380 7.450 92,300 7.4090 0.81%
2025-04-25 0 7.380 7.365 7.380 7.000 7.395 171,800 1,266,958 7.3746 7.380 7.365 7.380 7.000 7.395 171,800 7.3746 5.43%
2025-04-24 0 7.000 7.000 7.045 7.000 7.070 248,900 1,753,754 7.0460 7.000 7.000 7.045 7.000 7.070 248,900 7.0460 -0.92%
2025-04-23 0 7.065 7.045 7.100 6.690 7.070 423,100 2,970,623 7.0211 7.065 7.045 7.100 6.690 7.070 423,100 7.0211 5.76%
2025-04-22 0 6.680 6.680 - 6.630 6.705 153,000 1,018,382 6.6561 6.680 6.680 - 6.630 6.705 153,000 6.6561 -4.43%
2025-04-17 0 6.990 6.940 7.040 6.780 6.995 280,100 1,949,028 6.9583 6.990 6.940 7.040 6.780 6.995 280,100 6.9583 0.50%
2025-04-16 0 6.955 6.950 7.280 6.950 7.035 270,200 1,892,523 7.0042 6.955 6.950 7.280 6.950 7.035 270,200 7.0042 -3.60%
2025-04-15 0 7.215 7.215 - 7.170 7.300 210,300 1,510,602 7.1831 7.215 7.215 - 7.170 7.300 210,300 7.1831 -2.37%
2025-04-14 0 7.390 7.340 7.420 7.300 7.390 257,300 1,884,283 7.3233 7.390 7.340 7.420 7.300 7.390 257,300 7.3233 3.87%
2025-04-11 0 7.115 7.020 7.175 6.970 7.190 212,300 1,489,885 7.0178 7.115 7.020 7.175 6.970 7.190 212,300 7.0178 -2.33%
2025-04-10 0 7.285 7.100 7.335 7.080 7.445 766,100 5,626,351 7.3441 7.285 7.100 7.335 7.080 7.445 766,100 7.3441 10.30%
2025-04-09 0 6.605 6.600 6.880 6.340 6.900 874,400 5,632,777 6.4419 6.605 6.600 6.880 6.340 6.900 874,400 6.4419 -4.28%
2025-04-08 0 6.900 6.600 7.000 6.440 6.900 105,400 715,983 6.7930 6.900 6.600 7.000 6.440 6.900 105,400 6.7930 7.98%
2025-04-07 0 6.390 6.205 6.440 6.160 6.700 678,000 4,324,027 6.3776 6.390 6.205 6.440 6.160 6.700 678,000 6.3776 -12.35%
2025-04-03 0 7.290 7.300 7.320 7.215 7.500 388,700 2,825,267 7.2685 7.290 7.300 7.320 7.215 7.500 388,700 7.2685 -2.86%
2025-04-02 0 7.505 7.500 7.550 7.505 7.550 192,700 1,452,096 7.5355 7.505 7.500 7.550 7.505 7.550 192,700 7.5355 1.56%
2025-04-01 0 7.390 7.375 7.470 7.330 7.405 256,200 1,885,576 7.3598 7.390 7.375 7.470 7.330 7.405 256,200 7.3598 1.03%
2025-03-31 0 7.315 7.300 7.400 7.290 7.530 196,700 1,437,359 7.3074 7.315 7.300 7.400 7.290 7.530 196,700 7.3074 -4.38%
2025-03-28 0 7.650 7.635 7.890 7.645 7.700 101,000 773,317 7.6566 7.650 7.635 7.890 7.645 7.700 101,000 7.6566 -0.65%
2025-03-27 0 7.700 7.695 7.710 7.480 7.850 308,600 2,376,078 7.6995 7.700 7.695 7.710 7.480 7.850 308,600 7.6995 -3.45%
2025-03-26 0 7.975 7.950 7.980 7.945 8.000 221,700 1,765,726 7.9645 7.975 7.950 7.980 7.945 8.000 221,700 7.9645 1.14%
2025-03-25 0 7.885 7.885 7.900 7.870 7.925 395,700 3,121,241 7.8879 7.885 7.885 7.900 7.870 7.925 395,700 7.8879 1.87%
2025-03-24 0 7.740 7.715 - 7.705 7.750 192,100 1,483,470 7.7224 7.740 7.715 - 7.705 7.750 192,100 7.7224 3.06%
2025-03-21 0 7.510 7.500 7.800 7.500 7.550 238,900 1,798,182 7.5269 7.510 7.500 7.800 7.500 7.550 238,900 7.5269 -1.18%
2025-03-20 0 7.600 7.585 7.800 7.550 7.605 865,700 6,562,235 7.5803 7.600 7.585 7.800 7.550 7.605 865,700 7.5803 2.84%
2025-03-19 0 7.390 7.380 7.400 7.390 7.500 140,200 1,039,257 7.4127 7.390 7.380 7.400 7.390 7.500 140,200 7.4127 -2.18%
2025-03-18 0 7.555 7.545 7.600 7.520 7.605 79,200 596,828 7.5357 7.555 7.545 7.600 7.520 7.605 79,200 7.5357 -0.66%
2025-03-17 0 7.605 7.585 7.700 7.585 7.610 338,700 2,573,744 7.5989 7.605 7.585 7.700 7.585 7.610 338,700 7.5989 1.20%
2025-03-14 0 7.515 7.510 7.560 7.515 7.560 624,700 4,706,687 7.5343 7.515 7.510 7.560 7.515 7.560 624,700 7.5343 -0.99%
2025-03-13 0 7.590 7.580 7.800 7.530 7.695 181,300 1,383,800 7.6327 7.590 7.580 7.800 7.530 7.695 181,300 7.6327 0.86%
2025-03-12 0 7.525 7.530 7.540 7.460 7.550 193,100 1,452,502 7.5220 7.525 7.530 7.540 7.460 7.550 193,100 7.5220 0.87%
2025-03-11 0 7.460 7.830 7.850 7.350 7.500 452,410 3,364,077 7.4359 7.460 7.830 7.850 7.350 7.500 452,410 7.4359 -4.73%
2025-03-10 0 7.830 7.820 8.400 7.825 7.855 92,300 723,242 7.8358 7.830 7.820 8.400 7.825 7.855 92,300 7.8358 -0.45%
2025-03-07 0 7.865 7.850 8.040 7.830 8.000 200,100 1,572,672 7.8594 7.865 7.850 8.040 7.830 8.000 200,100 7.8594 -2.30%
2025-03-06 0 8.050 8.020 8.050 8.050 8.100 196,000 1,582,234 8.0726 8.050 8.020 8.050 8.050 8.100 196,000 8.0726 -0.19%
2025-03-05 0 8.065 8.065 8.500 8.000 8.075 202,600 1,632,979 8.0601 8.065 8.065 8.500 8.000 8.075 202,600 8.0601 0.69%
2025-03-04 0 8.010 8.000 8.680 8.005 8.095 254,310 2,038,932 8.0175 8.010 8.000 8.680 8.005 8.095 254,310 8.0175 -3.14%
2025-03-03 0 8.270 8.250 8.295 8.250 8.295 67,100 555,175 8.2738 8.270 8.250 8.295 8.250 8.295 67,100 8.2738 2.41%
2025-02-28 0 8.075 8.075 8.100 8.050 8.200 236,300 1,911,418 8.0889 8.075 8.075 8.100 8.050 8.200 236,300 8.0889 -3.52%
2025-02-27 0 8.370 8.365 8.780 8.315 8.535 167,300 1,394,391 8.3347 8.370 8.365 8.780 8.315 8.535 167,300 8.3347 -0.36%
2025-02-26 0 8.400 8.400 8.780 8.000 8.400 167,200 1,399,759 8.3718 8.400 8.400 8.780 8.000 8.400 167,200 8.3718 -0.94%
2025-02-25 0 8.480 8.455 8.500 8.455 8.550 160,610 1,365,656 8.5029 8.480 8.455 8.500 8.455 8.550 160,610 8.5029 -2.02%
2025-02-24 0 8.655 8.650 8.665 8.400 8.750 133,600 1,157,902 8.6669 8.655 8.650 8.665 8.400 8.750 133,600 8.6669 -2.15%
2025-02-21 0 8.845 8.840 8.880 8.840 8.855 56,700 501,430 8.8436 8.845 8.840 8.880 8.840 8.855 56,700 8.8436 -0.39%
2025-02-20 0 8.880 8.700 8.890 8.880 8.900 114,200 1,014,939 8.8874 8.880 8.700 8.890 8.880 8.900 114,200 8.8874 -0.22%
2025-02-19 0 8.900 8.800 9.000 8.900 9.000 45,100 401,878 8.9108 8.900 8.800 9.000 8.900 9.000 45,100 8.9108 -1.28%
2025-02-18 0 9.015 9.010 9.030 8.985 9.035 86,000 774,582 9.0068 9.015 9.010 9.030 8.985 9.035 86,000 9.0068 0.11%
2025-02-17 0 9.005 8.965 9.010 8.965 9.010 35,800 322,039 8.9955 9.005 8.965 9.010 8.965 9.010 35,800 8.9955 0.45%
2025-02-14 0 8.965 8.965 8.970 8.860 8.965 123,000 1,101,290 8.9536 8.965 8.965 8.970 8.860 8.965 123,000 8.9536 1.99%
2025-02-13 0 8.790 8.780 8.805 8.770 8.820 33,500 294,365 8.7870 8.790 8.780 8.805 8.770 8.820 33,500 8.7870 0.23%
2025-02-12 0 8.770 8.770 8.790 8.760 8.790 110,000 966,020 8.7820 8.770 8.770 8.790 8.760 8.790 110,000 8.7820 -0.23%
2025-02-11 0 8.790 8.775 8.800 8.775 8.835 139,900 1,230,778 8.7976 8.790 8.775 8.800 8.775 8.835 139,900 8.7976 -0.57%
2025-02-10 0 8.840 8.840 8.960 8.815 8.910 152,700 1,349,277 8.8361 8.840 8.840 8.960 8.815 8.910 152,700 8.8361 -0.84%
2025-02-07 0 8.915 8.925 8.935 8.910 8.945 97,400 869,127 8.9233 8.915 8.925 8.935 8.910 8.945 97,400 8.9233 -0.28%
2025-02-06 0 8.940 8.930 8.975 8.915 8.965 81,100 724,660 8.9354 8.940 8.930 8.975 8.915 8.965 81,100 8.9354 0.73%
2025-02-05 0 8.875 8.800 8.890 8.870 8.930 42,200 375,196 8.8909 8.875 8.800 8.890 8.870 8.930 42,200 8.8909 -0.34%
2025-02-04 0 8.905 8.900 8.925 8.840 8.945 274,210 2,440,526 8.9002 8.905 8.900 8.925 8.840 8.945 274,210 8.9002 1.31%
2025-02-03 0 8.790 8.790 8.825 8.735 8.950 173,900 1,526,942 8.7806 8.790 8.790 8.825 8.735 8.950 173,900 8.7806 -1.46%
2025-01-28 0 8.920 8.910 8.950 8.815 8.940 183,510 1,634,336 8.9060 8.920 8.910 8.950 8.815 8.940 183,510 8.9060 1.19%
2025-01-27 0 8.815 8.800 8.920 8.800 9.250 507,700 4,518,655 8.9002 8.815 8.800 8.920 8.800 9.250 507,700 8.9002 -3.92%
2025-01-24 0 9.175 9.165 9.170 9.165 9.225 100,800 926,600 9.1925 9.175 9.165 9.170 9.165 9.225 100,800 9.1925 0.16%
2025-01-23 0 9.160 9.145 9.170 9.150 9.170 33,200 304,022 9.1573 9.160 9.145 9.170 9.150 9.170 33,200 9.1573 0.49%
2025-01-22 0 9.115 9.110 9.165 9.080 9.115 109,200 994,405 9.1063 9.115 9.110 9.165 9.080 9.115 109,200 9.1063 0.72%
2025-01-21 0 9.050 9.035 9.250 8.980 9.050 118,800 1,071,312 9.0178 9.050 9.035 9.250 8.980 9.050 118,800 9.0178 0.00%
2025-01-20 0 9.050 9.030 9.100 8.985 9.050 51,700 466,143 9.0163 9.050 9.030 9.100 8.985 9.050 51,700 9.0163 1.80%
2025-01-17 0 8.890 8.890 9.095 8.880 9.000 62,100 551,934 8.8878 8.890 8.890 9.095 8.880 9.000 62,100 8.8878 -2.31%
2025-01-16 0 9.100 9.100 9.280 8.995 9.100 136,400 1,231,468 9.0284 9.100 9.100 9.280 8.995 9.100 136,400 9.0284 4.00%
2025-01-15 0 8.750 8.735 9.300 8.725 8.865 85,708 749,580 8.7457 8.750 8.735 9.300 8.725 8.865 85,708 8.7457 -1.57%
2025-01-14 0 8.890 8.865 8.895 8.855 8.895 73,400 651,162 8.8714 8.890 8.865 8.895 8.855 8.895 73,400 8.8714 1.31%
2025-01-13 0 8.775 8.760 9.300 8.770 8.880 69,000 606,394 8.7883 8.775 8.760 9.300 8.770 8.880 69,000 8.7883 -1.24%
2025-01-10 0 8.885 8.880 9.100 8.880 8.910 110,800 984,389 8.8844 8.885 8.880 9.100 8.880 8.910 110,800 8.8844 0.23%
2025-01-09 0 8.865 8.865 8.915 8.865 8.960 60,200 535,727 8.8991 8.865 8.865 8.915 8.865 8.960 60,200 8.8991 -1.28%
2025-01-08 0 8.980 8.950 8.985 8.960 9.005 92,900 835,498 8.9935 8.980 8.950 8.985 8.960 9.005 92,900 8.9935 -2.07%
2025-01-07 0 9.170 9.170 9.185 9.140 9.200 205,608 1,885,034 9.1681 9.170 9.170 9.185 9.140 9.200 205,608 9.1681 1.38%
2025-01-06 0 9.045 9.035 9.060 8.870 9.045 40,200 362,872 9.0267 9.045 9.035 9.060 8.870 9.045 40,200 9.0267 2.38%
2025-01-03 0 8.835 8.835 8.850 8.815 8.850 100,000 883,146 8.8315 8.835 8.835 8.850 8.815 8.850 100,000 8.8315 -1.01%
2025-01-02 0 8.925 8.920 - 8.875 8.960 186,100 1,660,000 8.9199 8.925 8.920 - 8.875 8.960 186,100 8.9199 -0.34%
2024-12-31 0 8.955 8.945 8.960 8.940 8.980 68,100 610,233 8.9608 8.955 8.945 8.960 8.940 8.980 68,100 8.9608 -1.00%
2024-12-30 0 9.045 9.060 9.070 9.040 9.150 454,000 4,118,520 9.0716 9.045 9.060 9.070 9.040 9.150 454,000 9.0716 -2.06%
2024-12-27 0 9.235 9.160 9.240 9.150 9.290 209,600 1,940,758 9.2593 9.235 9.160 9.240 9.150 9.290 209,600 9.2593 0.93%
2024-12-24 0 9.150 9.150 9.155 9.150 9.165 41,500 379,999 9.1566 9.150 9.150 9.155 9.150 9.165 41,500 9.1566 -0.05%
2024-12-23 0 9.155 9.135 - 9.090 9.160 253,200 2,312,725 9.1340 9.155 9.135 - 9.090 9.160 253,200 9.1340 2.12%
2024-12-20 0 8.965 8.955 8.975 8.935 9.075 213,600 1,914,547 8.9632 8.965 8.955 8.975 8.935 9.075 213,600 8.9632 -1.21%
2024-12-19 0 9.075 9.075 9.100 8.900 9.100 349,500 3,146,317 9.0023 9.075 9.075 9.100 8.900 9.100 349,500 9.0023 -3.30%
2024-12-18 0 9.385 9.385 - 9.350 9.385 67,000 627,137 9.3603 9.385 9.385 - 9.350 9.385 67,000 9.3603 0.37%
2024-12-17 0 9.350 9.335 9.375 9.210 9.380 185,500 1,736,598 9.3617 9.350 9.335 9.375 9.210 9.380 185,500 9.3617 2.07%
2024-12-16 0 9.160 9.160 9.225 9.140 9.180 77,200 707,068 9.1589 9.160 9.160 9.225 9.140 9.180 77,200 9.1589 0.55%
2024-12-13 0 9.110 9.100 9.110 9.100 9.200 168,600 1,536,394 9.1127 9.110 9.100 9.110 9.100 9.200 168,600 9.1127 -1.46%
2024-12-12 0 9.245 9.240 9.270 9.050 9.250 196,700 1,816,863 9.2367 9.245 9.240 9.270 9.050 9.250 196,700 9.2367 2.84%
2024-12-11 0 8.990 8.980 8.990 8.900 8.990 122,800 1,103,193 8.9837 8.990 8.980 8.990 8.900 8.990 122,800 8.9837 1.41%
2024-12-10 0 8.865 8.865 8.885 8.865 9.000 108,000 958,036 8.8707 8.865 8.865 8.885 8.865 9.000 108,000 8.8707 -0.62%
2024-12-09 0 8.920 8.910 8.950 8.800 9.000 277,900 2,478,426 8.9184 8.920 8.910 8.950 8.800 9.000 277,900 8.9184 1.59%
2024-12-06 0 8.780 8.780 8.790 8.765 8.790 161,600 1,418,499 8.7778 8.780 8.780 8.790 8.765 8.790 161,600 8.7778 0.57%
2024-12-05 0 8.730 8.725 8.735 8.710 8.740 191,500 1,671,437 8.7281 8.730 8.725 8.735 8.710 8.740 191,500 8.7281 0.98%
2024-12-04 0 8.645 8.640 8.650 8.605 8.645 64,000 552,256 8.6290 8.645 8.640 8.650 8.605 8.645 64,000 8.6290 1.47%
2024-12-03 0 8.520 8.520 8.525 8.400 8.530 121,000 1,029,094 8.5049 8.520 8.520 8.525 8.400 8.530 121,000 8.5049 1.73%
2024-12-02 0 8.375 8.385 8.400 8.355 8.385 68,600 574,768 8.3785 8.375 8.385 8.400 8.355 8.385 68,600 8.3785 0.72%
2024-11-29 0 8.315 8.295 8.325 8.285 8.330 37,400 310,811 8.3105 8.315 8.295 8.325 8.285 8.330 37,400 8.3105 0.48%
2024-11-28 0 8.275 8.275 8.295 8.250 8.300 15,300 126,384 8.2604 8.275 8.275 8.295 8.250 8.300 15,300 8.2604 -0.60%
2024-11-27 0 8.325 8.325 8.335 8.325 8.360 167,600 1,397,994 8.3413 8.325 8.325 8.335 8.325 8.360 167,600 8.3413 0.79%
2024-11-26 0 8.260 8.255 8.260 8.235 8.360 23,500 194,030 8.2566 8.260 8.255 8.260 8.235 8.360 23,500 8.2566 -1.08%
2024-11-25 0 8.350 8.345 8.360 8.325 8.360 47,900 399,796 8.3465 8.350 8.345 8.360 8.325 8.360 47,900 8.3465 0.78%
2024-11-22 0 8.285 8.270 8.290 8.260 8.310 147,100 1,217,292 8.2753 8.285 8.270 8.290 8.260 8.310 147,100 8.2753 -0.60%
2024-11-21 0 8.335 8.315 8.360 8.315 8.430 49,000 408,527 8.3373 8.335 8.315 8.360 8.315 8.430 49,000 8.3373 -1.24%
2024-11-20 0 8.440 8.425 8.440 8.300 8.445 157,800 1,330,411 8.4310 8.440 8.425 8.440 8.300 8.445 157,800 8.4310 1.75%
2024-11-19 0 8.295 8.295 8.345 8.280 8.320 113,900 945,521 8.3013 8.295 8.295 8.345 8.280 8.320 113,900 8.3013 0.67%
2024-11-18 0 8.240 8.240 8.260 8.240 8.295 135,800 1,121,920 8.2616 8.240 8.240 8.260 8.240 8.295 135,800 8.2616 -0.48%
2024-11-15 0 8.280 8.270 8.300 8.270 8.455 197,400 1,637,027 8.2929 8.280 8.270 8.300 8.270 8.455 197,400 8.2929 -2.30%
2024-11-14 0 8.475 8.475 8.490 8.445 8.475 57,500 486,871 8.4673 8.475 8.475 8.490 8.445 8.475 57,500 8.4673 0.59%
2024-11-13 0 8.425 8.420 8.425 8.420 8.545 243,800 2,059,430 8.4472 8.425 8.420 8.425 8.420 8.545 243,800 8.4472 -1.58%
2024-11-12 0 8.560 8.560 8.600 8.540 8.650 228,900 1,967,943 8.5974 8.560 8.560 8.600 8.540 8.650 228,900 8.5974 0.00%
2024-11-11 0 8.560 8.560 8.570 8.505 8.650 331,500 2,840,693 8.5692 8.560 8.560 8.570 8.505 8.650 331,500 8.5692 -0.17%
2024-11-08 0 8.575 8.575 8.600 8.390 8.800 460,700 3,921,989 8.5131 8.575 8.575 8.600 8.390 8.800 460,700 8.5131 2.57%
2024-11-07 0 8.360 8.380 8.415 8.260 9.020 1,399,500 11,828,193 8.4517 8.360 8.380 8.415 8.260 9.020 1,399,500 8.4517 3.47%
2024-11-06 0 8.080 8.080 - 7.850 8.080 1,230,100 9,815,951 7.9798 8.080 8.080 - 7.850 8.080 1,230,100 7.9798

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top