APT Electronics Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02551 | 2024-11-08 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 2.880 | 2.800 | 2.880 | - | - | 0 | 0 | - | 2.880 | 2.800 | 2.880 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 2.880 | 2.880 | 2.890 | 2.800 | 2.910 | 21,000 | 59,980 | 2.8562 | 2.880 | 2.880 | 2.890 | 2.800 | 2.910 | 21,000 | 2.8562 | 2.13% |
| 2025-12-22 | 0 | 2.820 | 2.820 | 2.940 | 2.800 | 2.950 | 38,000 | 110,450 | 2.9066 | 2.820 | 2.820 | 2.940 | 2.800 | 2.950 | 38,000 | 2.9066 | -4.41% |
| 2025-12-19 | 0 | 2.950 | 2.710 | 2.970 | 2.900 | 2.950 | 42,000 | 123,280 | 2.9352 | 2.950 | 2.710 | 2.970 | 2.900 | 2.950 | 42,000 | 2.9352 | 1.03% |
| 2025-12-18 | 0 | 2.920 | 2.710 | 2.950 | 2.830 | 2.930 | 78,000 | 227,320 | 2.9144 | 2.920 | 2.710 | 2.950 | 2.830 | 2.930 | 78,000 | 2.9144 | 2.46% |
| 2025-12-17 | 0 | 2.850 | 2.830 | 2.910 | 2.850 | 2.850 | 9,000 | 25,650 | 2.8500 | 2.850 | 2.830 | 2.910 | 2.850 | 2.850 | 9,000 | 2.8500 | 0.71% |
| 2025-12-16 | 0 | 2.830 | 2.830 | 2.920 | 2.680 | 2.750 | 10,000 | 27,230 | 2.7230 | 2.830 | 2.830 | 2.920 | 2.680 | 2.750 | 10,000 | 2.7230 | -3.08% |
| 2025-12-15 | 0 | 2.920 | 2.830 | 2.920 | 2.930 | 2.930 | 29,000 | 84,970 | 2.9300 | 2.920 | 2.830 | 2.920 | 2.930 | 2.930 | 29,000 | 2.9300 | -1.02% |
| 2025-12-12 | 0 | 2.950 | 2.830 | 2.970 | 2.950 | 2.970 | 68,000 | 200,980 | 2.9556 | 2.950 | 2.830 | 2.970 | 2.950 | 2.970 | 68,000 | 2.9556 | -0.34% |
| 2025-12-11 | 0 | 2.960 | 2.830 | 2.970 | 2.960 | 2.970 | 27,000 | 80,110 | 2.9670 | 2.960 | 2.830 | 2.970 | 2.960 | 2.970 | 27,000 | 2.9670 | -0.34% |
| 2025-12-10 | 0 | 2.970 | 2.850 | 2.970 | - | - | 0 | 0 | - | 2.970 | 2.850 | 2.970 | - | - | 0 | - | -0.34% |
| 2025-12-09 | 0 | 2.980 | 2.840 | 2.980 | 2.930 | 3.000 | 75,000 | 220,100 | 2.9347 | 2.980 | 2.840 | 2.980 | 2.930 | 3.000 | 75,000 | 2.9347 | 2.41% |
| 2025-12-08 | 0 | 2.910 | 2.840 | 2.920 | 2.900 | 2.910 | 67,000 | 194,670 | 2.9055 | 2.910 | 2.840 | 2.920 | 2.900 | 2.910 | 67,000 | 2.9055 | 0.34% |
| 2025-12-05 | 0 | 2.900 | 2.900 | 2.930 | 2.890 | 2.960 | 422,000 | 1,233,290 | 2.9225 | 2.900 | 2.900 | 2.930 | 2.890 | 2.960 | 422,000 | 2.9225 | 2.47% |
| 2025-12-04 | 0 | 2.830 | 2.830 | 2.880 | 2.810 | 2.900 | 40,000 | 114,270 | 2.8568 | 2.830 | 2.830 | 2.880 | 2.810 | 2.900 | 40,000 | 2.8568 | 0.35% |
| 2025-12-03 | 0 | 2.820 | 2.820 | 2.900 | 2.820 | 2.820 | 1,000 | 2,820 | 2.8200 | 2.820 | 2.820 | 2.900 | 2.820 | 2.820 | 1,000 | 2.8200 | 0.00% |
| 2025-12-02 | 0 | 2.820 | 2.820 | 2.890 | 2.820 | 2.900 | 29,000 | 83,700 | 2.8862 | 2.820 | 2.820 | 2.890 | 2.820 | 2.900 | 29,000 | 2.8862 | -1.40% |
| 2025-12-01 | 0 | 2.860 | 2.860 | 2.890 | 2.860 | 2.900 | 87,000 | 251,570 | 2.8916 | 2.860 | 2.860 | 2.890 | 2.860 | 2.900 | 87,000 | 2.8916 | 0.00% |
| 2025-11-28 | 0 | 2.860 | 2.860 | 2.900 | 2.850 | 2.900 | 69,000 | 197,530 | 2.8628 | 2.860 | 2.860 | 2.900 | 2.850 | 2.900 | 69,000 | 2.8628 | -0.69% |
| 2025-11-27 | 0 | 2.880 | 2.880 | 2.890 | 2.880 | 2.900 | 9,000 | 25,980 | 2.8867 | 2.880 | 2.880 | 2.890 | 2.880 | 2.900 | 9,000 | 2.8867 | 1.05% |
| 2025-11-26 | 0 | 2.850 | 2.850 | 2.910 | 2.850 | 2.900 | 7,000 | 20,050 | 2.8643 | 2.850 | 2.850 | 2.910 | 2.850 | 2.900 | 7,000 | 2.8643 | 0.35% |
| 2025-11-25 | 0 | 2.840 | 2.840 | 2.900 | 2.830 | 2.950 | 54,000 | 154,790 | 2.8665 | 2.840 | 2.840 | 2.900 | 2.830 | 2.950 | 54,000 | 2.8665 | 0.71% |
| 2025-11-24 | 0 | 2.820 | 2.820 | 2.840 | 2.820 | 2.870 | 45,000 | 128,000 | 2.8444 | 2.820 | 2.820 | 2.840 | 2.820 | 2.870 | 45,000 | 2.8444 | 0.00% |
| 2025-11-21 | 0 | 2.820 | 2.820 | 2.840 | 2.810 | 2.890 | 207,000 | 592,730 | 2.8634 | 2.820 | 2.820 | 2.840 | 2.810 | 2.890 | 207,000 | 2.8634 | -2.08% |
| 2025-11-20 | 0 | 2.880 | 2.880 | 2.950 | 2.880 | 2.960 | 238,000 | 697,800 | 2.9319 | 2.880 | 2.880 | 2.950 | 2.880 | 2.960 | 238,000 | 2.9319 | -1.37% |
| 2025-11-19 | 0 | 2.920 | 2.920 | 2.960 | 2.880 | 2.960 | 151,000 | 439,940 | 2.9135 | 2.920 | 2.920 | 2.960 | 2.880 | 2.960 | 151,000 | 2.9135 | -1.35% |
| 2025-11-18 | 0 | 2.960 | 2.960 | 3.000 | 2.960 | 2.960 | 3,000 | 8,880 | 2.9600 | 2.960 | 2.960 | 3.000 | 2.960 | 2.960 | 3,000 | 2.9600 | -0.34% |
| 2025-11-17 | 0 | 2.970 | 2.970 | 3.000 | 2.970 | 3.010 | 122,000 | 366,620 | 3.0051 | 2.970 | 2.970 | 3.000 | 2.970 | 3.010 | 122,000 | 3.0051 | -1.33% |
| 2025-11-14 | 0 | 3.010 | 3.010 | 3.120 | 3.000 | 3.130 | 206,000 | 624,700 | 3.0325 | 3.010 | 3.010 | 3.120 | 3.000 | 3.130 | 206,000 | 3.0325 | -1.31% |
| 2025-11-13 | 0 | 3.050 | 3.050 | 3.060 | 3.000 | 3.180 | 189,000 | 574,760 | 3.0411 | 3.050 | 3.050 | 3.060 | 3.000 | 3.180 | 189,000 | 3.0411 | 0.33% |
| 2025-11-12 | 0 | 3.040 | 3.040 | 3.070 | 3.040 | 3.080 | 18,000 | 55,240 | 3.0689 | 3.040 | 3.040 | 3.070 | 3.040 | 3.080 | 18,000 | 3.0689 | -1.30% |
| 2025-11-11 | 0 | 3.080 | 3.080 | 3.100 | 3.080 | 3.100 | 60,000 | 185,500 | 3.0917 | 3.080 | 3.080 | 3.100 | 3.080 | 3.100 | 60,000 | 3.0917 | -0.65% |
| 2025-11-10 | 0 | 3.100 | 3.100 | 3.150 | 3.090 | 3.110 | 44,000 | 136,550 | 3.1034 | 3.100 | 3.100 | 3.150 | 3.090 | 3.110 | 44,000 | 3.1034 | 0.32% |
| 2025-11-07 | 0 | 3.090 | 3.090 | 3.200 | 3.090 | 3.130 | 21,000 | 65,130 | 3.1014 | 3.090 | 3.090 | 3.200 | 3.090 | 3.130 | 21,000 | 3.1014 | -5.21% |
| 2025-11-06 | 0 | 3.260 | 3.140 | 3.170 | 3.150 | 3.260 | 22,000 | 70,010 | 3.1823 | 3.260 | 3.140 | 3.170 | 3.150 | 3.260 | 22,000 | 3.1823 | 2.52% |
| 2025-11-05 | 0 | 3.180 | 3.180 | 3.190 | 3.090 | 3.190 | 100,000 | 315,340 | 3.1534 | 3.180 | 3.180 | 3.190 | 3.090 | 3.190 | 100,000 | 3.1534 | 1.60% |
| 2025-11-04 | 0 | 3.130 | 3.130 | 3.200 | 3.060 | 3.200 | 250,000 | 787,300 | 3.1492 | 3.130 | 3.130 | 3.200 | 3.060 | 3.200 | 250,000 | 3.1492 | 1.62% |
| 2025-11-03 | 0 | 3.080 | 3.080 | 3.150 | 3.030 | 3.150 | 148,000 | 458,570 | 3.0984 | 3.080 | 3.080 | 3.150 | 3.030 | 3.150 | 148,000 | 3.0984 | 1.99% |
| 2025-10-31 | 0 | 3.020 | 3.020 | 3.080 | 3.020 | 3.070 | 47,000 | 143,670 | 3.0568 | 3.020 | 3.020 | 3.080 | 3.020 | 3.070 | 47,000 | 3.0568 | 0.00% |
| 2025-10-30 | 0 | 3.020 | 3.020 | 3.050 | 3.020 | 3.070 | 55,000 | 166,770 | 3.0322 | 3.020 | 3.020 | 3.050 | 3.020 | 3.070 | 55,000 | 3.0322 | -0.33% |
| 2025-10-28 | 0 | 3.030 | 3.030 | 3.070 | 3.020 | 3.050 | 65,000 | 198,110 | 3.0478 | 3.030 | 3.030 | 3.070 | 3.020 | 3.050 | 65,000 | 3.0478 | 0.33% |
| 2025-10-27 | 0 | 3.020 | 3.020 | 3.090 | 3.010 | 3.080 | 121,000 | 369,530 | 3.0540 | 3.020 | 3.020 | 3.090 | 3.010 | 3.080 | 121,000 | 3.0540 | 0.00% |
| 2025-10-24 | 0 | 3.020 | 3.020 | 3.050 | 3.000 | 3.020 | 30,000 | 90,240 | 3.0080 | 3.020 | 3.020 | 3.050 | 3.000 | 3.020 | 30,000 | 3.0080 | 0.00% |
| 2025-10-23 | 0 | 3.020 | 3.020 | 3.060 | 3.020 | 3.040 | 19,000 | 57,410 | 3.0216 | 3.020 | 3.020 | 3.060 | 3.020 | 3.040 | 19,000 | 3.0216 | 0.00% |
| 2025-10-22 | 0 | 3.020 | 3.020 | 3.060 | 3.020 | 3.050 | 61,000 | 184,440 | 3.0236 | 3.020 | 3.020 | 3.060 | 3.020 | 3.050 | 61,000 | 3.0236 | 0.00% |
| 2025-10-21 | 0 | 3.020 | 3.020 | 3.080 | 3.010 | 3.030 | 81,000 | 244,790 | 3.0221 | 3.020 | 3.020 | 3.080 | 3.010 | 3.030 | 81,000 | 3.0221 | 0.67% |
| 2025-10-20 | 0 | 3.000 | 3.000 | 3.040 | 3.000 | 3.050 | 64,000 | 193,400 | 3.0219 | 3.000 | 3.000 | 3.040 | 3.000 | 3.050 | 64,000 | 3.0219 | -0.66% |
| 2025-10-17 | 0 | 3.020 | 3.020 | 3.090 | 3.010 | 3.090 | 164,000 | 500,740 | 3.0533 | 3.020 | 3.020 | 3.090 | 3.010 | 3.090 | 164,000 | 3.0533 | -1.31% |
| 2025-10-16 | 0 | 3.060 | 3.050 | 3.080 | 3.060 | 3.080 | 24,000 | 73,730 | 3.0721 | 3.060 | 3.050 | 3.080 | 3.060 | 3.080 | 24,000 | 3.0721 | 0.00% |
| 2025-10-15 | 0 | 3.060 | 3.060 | 3.090 | 3.050 | 3.060 | 41,000 | 125,440 | 3.0595 | 3.060 | 3.060 | 3.090 | 3.050 | 3.060 | 41,000 | 3.0595 | -1.29% |
| 2025-10-14 | 0 | 3.100 | 3.060 | 3.120 | 3.050 | 3.100 | 107,000 | 329,550 | 3.0799 | 3.100 | 3.060 | 3.120 | 3.050 | 3.100 | 107,000 | 3.0799 | 0.00% |
| 2025-10-13 | 0 | 3.100 | 3.060 | 3.100 | 3.080 | 3.130 | 197,000 | 612,310 | 3.1082 | 3.100 | 3.060 | 3.100 | 3.080 | 3.130 | 197,000 | 3.1082 | -0.96% |
| 2025-10-10 | 0 | 3.130 | 3.130 | 3.140 | 3.110 | 3.170 | 142,000 | 446,970 | 3.1477 | 3.130 | 3.130 | 3.140 | 3.110 | 3.170 | 142,000 | 3.1477 | 0.64% |
| 2025-10-09 | 0 | 3.110 | 3.110 | 3.140 | 3.100 | 3.200 | 143,000 | 448,560 | 3.1368 | 3.110 | 3.110 | 3.140 | 3.100 | 3.200 | 143,000 | 3.1368 | -3.42% |
| 2025-10-08 | 0 | 3.220 | 3.190 | 3.230 | 3.180 | 3.230 | 39,000 | 124,630 | 3.1956 | 3.220 | 3.190 | 3.230 | 3.180 | 3.230 | 39,000 | 3.1956 | 0.62% |
| 2025-10-06 | 0 | 3.200 | 3.200 | 3.230 | 3.160 | 3.250 | 139,000 | 444,630 | 3.1988 | 3.200 | 3.200 | 3.230 | 3.160 | 3.250 | 139,000 | 3.1988 | -0.93% |
| 2025-10-03 | 0 | 3.230 | 3.140 | 3.220 | 3.100 | 3.230 | 152,000 | 480,190 | 3.1591 | 3.230 | 3.140 | 3.220 | 3.100 | 3.230 | 152,000 | 3.1591 | 3.19% |
| 2025-10-02 | 0 | 3.130 | 3.130 | 3.150 | 3.030 | 3.210 | 213,000 | 669,495 | 3.1432 | 3.130 | 3.130 | 3.150 | 3.030 | 3.210 | 213,000 | 3.1432 | -2.49% |
| 2025-09-30 | 0 | 3.210 | 3.180 | 3.210 | 2.860 | 3.210 | 743,000 | 2,312,720 | 3.1127 | 3.210 | 3.180 | 3.210 | 2.860 | 3.210 | 743,000 | 3.1127 | 12.24% |
| 2025-09-29 | 0 | 2.860 | 2.730 | 2.860 | 2.790 | 2.930 | 260,000 | 751,100 | 2.8888 | 2.860 | 2.730 | 2.860 | 2.790 | 2.930 | 260,000 | 2.8888 | -1.72% |
| 2025-09-26 | 0 | 2.910 | 2.910 | 2.930 | 2.880 | 3.010 | 145,000 | 426,360 | 2.9404 | 2.910 | 2.910 | 2.930 | 2.880 | 3.010 | 145,000 | 2.9404 | -2.68% |
| 2025-09-25 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.050 | 71,000 | 213,830 | 3.0117 | 2.990 | 2.990 | 3.000 | 2.990 | 3.050 | 71,000 | 3.0117 | -1.97% |
| 2025-09-24 | 0 | 3.050 | 3.040 | 3.060 | 3.050 | 3.090 | 38,000 | 116,570 | 3.0676 | 3.050 | 3.040 | 3.060 | 3.050 | 3.090 | 38,000 | 3.0676 | -1.29% |
| 2025-09-23 | 0 | 3.090 | 3.090 | 3.120 | 3.050 | 3.120 | 95,000 | 293,050 | 3.0847 | 3.090 | 3.090 | 3.120 | 3.050 | 3.120 | 95,000 | 3.0847 | 1.31% |
| 2025-09-22 | 0 | 3.050 | 3.050 | 3.080 | 3.010 | 3.050 | 45,000 | 135,660 | 3.0147 | 3.050 | 3.050 | 3.080 | 3.010 | 3.050 | 45,000 | 3.0147 | 1.67% |
| 2025-09-19 | 0 | 3.000 | 3.000 | 3.020 | 3.000 | 3.030 | 77,000 | 231,490 | 3.0064 | 3.000 | 3.000 | 3.020 | 3.000 | 3.030 | 77,000 | 3.0064 | 0.00% |
| 2025-09-18 | 0 | 3.000 | 3.000 | 3.030 | 3.000 | 3.080 | 95,000 | 288,500 | 3.0368 | 3.000 | 3.000 | 3.030 | 3.000 | 3.080 | 95,000 | 3.0368 | 0.00% |
| 2025-09-17 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.040 | 212,000 | 639,900 | 3.0184 | 3.000 | 3.000 | 3.010 | 3.000 | 3.040 | 212,000 | 3.0184 | -1.32% |
| 2025-09-16 | 0 | 3.040 | 3.030 | 3.060 | 3.000 | 3.100 | 104,000 | 317,600 | 3.0538 | 3.040 | 3.030 | 3.060 | 3.000 | 3.100 | 104,000 | 3.0538 | -1.94% |
| 2025-09-15 | 0 | 3.100 | 3.100 | 3.110 | 3.100 | 3.110 | 81,000 | 251,410 | 3.1038 | 3.100 | 3.100 | 3.110 | 3.100 | 3.110 | 81,000 | 3.1038 | -0.32% |
| 2025-09-12 | 0 | 3.110 | 3.100 | 3.120 | 3.100 | 3.110 | 57,000 | 176,800 | 3.1018 | 3.110 | 3.100 | 3.120 | 3.100 | 3.110 | 57,000 | 3.1018 | 0.32% |
| 2025-09-11 | 0 | 3.100 | 3.100 | 3.140 | 3.100 | 3.150 | 68,000 | 211,790 | 3.1146 | 3.100 | 3.100 | 3.140 | 3.100 | 3.150 | 68,000 | 3.1146 | -0.96% |
| 2025-09-10 | 0 | 3.130 | 3.130 | 3.150 | 3.130 | 3.160 | 50,000 | 157,450 | 3.1490 | 3.130 | 3.130 | 3.150 | 3.130 | 3.160 | 50,000 | 3.1490 | -1.26% |
| 2025-09-09 | 0 | 3.170 | 3.150 | 3.170 | 3.170 | 3.170 | 45,000 | 142,650 | 3.1700 | 3.170 | 3.150 | 3.170 | 3.170 | 3.170 | 45,000 | 3.1700 | 1.28% |
| 2025-09-08 | 0 | 3.130 | 3.130 | 3.150 | 3.120 | 3.160 | 31,200 | 98,126 | 3.1451 | 3.130 | 3.130 | 3.150 | 3.120 | 3.160 | 31,200 | 3.1451 | 0.32% |
| 2025-09-05 | 0 | 3.120 | 3.120 | 3.140 | 3.110 | 3.120 | 39,000 | 121,670 | 3.1197 | 3.120 | 3.120 | 3.140 | 3.110 | 3.120 | 39,000 | 3.1197 | 0.00% |
| 2025-09-04 | 0 | 3.120 | 3.100 | 3.120 | 3.100 | 3.160 | 17,000 | 53,090 | 3.1229 | 3.120 | 3.100 | 3.120 | 3.100 | 3.160 | 17,000 | 3.1229 | 0.00% |
| 2025-09-03 | 0 | 3.120 | 3.120 | 3.140 | 3.100 | 3.140 | 127,000 | 397,300 | 3.1283 | 3.120 | 3.120 | 3.140 | 3.100 | 3.140 | 127,000 | 3.1283 | -0.64% |
| 2025-09-02 | 0 | 3.140 | 3.140 | 3.170 | 3.140 | 3.160 | 35,000 | 109,950 | 3.1414 | 3.140 | 3.140 | 3.170 | 3.140 | 3.160 | 35,000 | 3.1414 | 0.00% |
| 2025-09-01 | 0 | 3.140 | 3.140 | 3.160 | 3.120 | 3.160 | 137,000 | 430,870 | 3.1450 | 3.140 | 3.140 | 3.160 | 3.120 | 3.160 | 137,000 | 3.1450 | -1.26% |
| 2025-08-29 | 0 | 3.180 | 3.150 | 3.190 | 3.140 | 3.180 | 122,000 | 385,270 | 3.1580 | 3.180 | 3.150 | 3.190 | 3.140 | 3.180 | 122,000 | 3.1580 | 0.95% |
| 2025-08-28 | 0 | 3.150 | 3.150 | 3.180 | 3.140 | 3.230 | 394,000 | 1,242,560 | 3.1537 | 3.150 | 3.150 | 3.180 | 3.140 | 3.230 | 394,000 | 3.1537 | -2.48% |
| 2025-08-27 | 0 | 3.230 | 3.200 | 3.230 | 3.230 | 3.250 | 260,000 | 841,230 | 3.2355 | 3.230 | 3.200 | 3.230 | 3.230 | 3.250 | 260,000 | 3.2355 | 0.31% |
| 2025-08-26 | 0 | 3.220 | 3.200 | 3.220 | 3.210 | 3.230 | 234,000 | 753,970 | 3.2221 | 3.220 | 3.200 | 3.220 | 3.210 | 3.230 | 234,000 | 3.2221 | -0.31% |
| 2025-08-25 | 0 | 3.230 | 3.220 | 3.230 | 3.130 | 3.230 | 228,000 | 727,610 | 3.1913 | 3.230 | 3.220 | 3.230 | 3.130 | 3.230 | 228,000 | 3.1913 | 1.25% |
| 2025-08-22 | 0 | 3.190 | 3.190 | 3.200 | 3.180 | 3.260 | 925,200 | 2,963,520 | 3.2031 | 3.190 | 3.190 | 3.200 | 3.180 | 3.260 | 925,200 | 3.2031 | -2.74% |
| 2025-08-21 | 0 | 3.280 | 3.280 | 3.340 | 3.220 | 3.610 | 1,157,000 | 3,900,070 | 3.3708 | 3.280 | 3.280 | 3.340 | 3.220 | 3.610 | 1,157,000 | 3.3708 | -7.08% |
| 2025-08-20 | 0 | 3.530 | 3.500 | 3.560 | 3.500 | 3.650 | 358,000 | 1,276,320 | 3.5651 | 3.530 | 3.500 | 3.560 | 3.500 | 3.650 | 358,000 | 3.5651 | -4.59% |
| 2025-08-19 | 0 | 3.700 | 3.680 | 3.700 | 3.290 | 3.700 | 1,040,000 | 3,673,100 | 3.5318 | 3.700 | 3.680 | 3.700 | 3.290 | 3.700 | 1,040,000 | 3.5318 | 12.46% |
| 2025-08-18 | 0 | 3.290 | 3.290 | 3.310 | 3.220 | 3.320 | 248,000 | 816,010 | 3.2904 | 3.290 | 3.290 | 3.310 | 3.220 | 3.320 | 248,000 | 3.2904 | 1.86% |
| 2025-08-15 | 0 | 3.230 | 3.220 | 3.240 | 3.200 | 3.240 | 126,000 | 405,170 | 3.2156 | 3.230 | 3.220 | 3.240 | 3.200 | 3.240 | 126,000 | 3.2156 | 1.25% |
| 2025-08-14 | 0 | 3.190 | 3.190 | 3.210 | 3.180 | 3.270 | 203,000 | 649,900 | 3.2015 | 3.190 | 3.190 | 3.210 | 3.180 | 3.270 | 203,000 | 3.2015 | -0.62% |
| 2025-08-13 | 0 | 3.210 | 3.210 | 3.240 | 3.160 | 3.230 | 262,000 | 831,950 | 3.1754 | 3.210 | 3.210 | 3.240 | 3.160 | 3.230 | 262,000 | 3.1754 | 0.63% |
| 2025-08-12 | 0 | 3.190 | 3.190 | 3.250 | 3.160 | 3.220 | 242,000 | 773,710 | 3.1971 | 3.190 | 3.190 | 3.250 | 3.160 | 3.220 | 242,000 | 3.1971 | -1.85% |
| 2025-08-11 | 0 | 3.250 | 3.240 | 3.270 | 3.230 | 3.270 | 151,000 | 489,630 | 3.2426 | 3.250 | 3.240 | 3.270 | 3.230 | 3.270 | 151,000 | 3.2426 | 0.00% |
| 2025-08-08 | 0 | 3.250 | 3.250 | 3.290 | 3.180 | 3.390 | 403,000 | 1,315,330 | 3.2638 | 3.250 | 3.250 | 3.290 | 3.180 | 3.390 | 403,000 | 3.2638 | -3.85% |
| 2025-08-07 | 0 | 3.380 | 3.350 | 3.380 | 3.350 | 3.420 | 258,000 | 875,160 | 3.3921 | 3.380 | 3.350 | 3.380 | 3.350 | 3.420 | 258,000 | 3.3921 | 2.42% |
| 2025-08-06 | 0 | 3.300 | 3.250 | 3.370 | 3.300 | 3.390 | 107,000 | 356,410 | 3.3309 | 3.300 | 3.250 | 3.370 | 3.300 | 3.390 | 107,000 | 3.3309 | -2.65% |
| 2025-08-05 | 0 | 3.390 | 3.390 | 3.400 | 3.290 | 3.400 | 186,000 | 628,730 | 3.3803 | 3.390 | 3.390 | 3.400 | 3.290 | 3.400 | 186,000 | 3.3803 | 2.73% |
| 2025-08-04 | 0 | 3.300 | 3.310 | 3.380 | 3.240 | 3.310 | 58,000 | 189,490 | 3.2671 | 3.300 | 3.310 | 3.380 | 3.240 | 3.310 | 58,000 | 3.2671 | 0.30% |
| 2025-08-01 | 0 | 3.290 | 3.290 | 3.300 | 3.270 | 3.300 | 16,000 | 52,530 | 3.2831 | 3.290 | 3.290 | 3.300 | 3.270 | 3.300 | 16,000 | 3.2831 | -1.20% |
| 2025-07-31 | 0 | 3.330 | 3.270 | 3.330 | 3.210 | 3.330 | 200,000 | 660,190 | 3.3010 | 3.330 | 3.270 | 3.330 | 3.210 | 3.330 | 200,000 | 3.3010 | 2.78% |
| 2025-07-30 | 0 | 3.240 | 3.230 | 3.280 | 3.220 | 3.280 | 105,000 | 341,080 | 3.2484 | 3.240 | 3.230 | 3.280 | 3.220 | 3.280 | 105,000 | 3.2484 | -1.22% |
| 2025-07-29 | 0 | 3.280 | 3.280 | 3.300 | 3.250 | 3.340 | 169,000 | 556,010 | 3.2900 | 3.280 | 3.280 | 3.300 | 3.250 | 3.340 | 169,000 | 3.2900 | -0.30% |
| 2025-07-28 | 0 | 3.290 | 3.300 | 3.330 | 3.290 | 3.360 | 49,000 | 163,660 | 3.3400 | 3.290 | 3.300 | 3.330 | 3.290 | 3.360 | 49,000 | 3.3400 | -2.08% |
| 2025-07-25 | 0 | 3.360 | 3.350 | 3.360 | 3.340 | 3.400 | 334,000 | 1,129,570 | 3.3819 | 3.360 | 3.350 | 3.360 | 3.340 | 3.400 | 334,000 | 3.3819 | -0.59% |
| 2025-07-24 | 0 | 3.380 | 3.370 | 3.380 | 3.160 | 3.380 | 361,000 | 1,195,820 | 3.3125 | 3.380 | 3.370 | 3.380 | 3.160 | 3.380 | 361,000 | 3.3125 | 6.29% |
| 2025-07-23 | 0 | 3.180 | 3.180 | 3.220 | 3.180 | 3.220 | 162,000 | 518,410 | 3.2001 | 3.180 | 3.180 | 3.220 | 3.180 | 3.220 | 162,000 | 3.2001 | 0.00% |
| 2025-07-22 | 0 | 3.180 | 3.180 | 3.220 | 3.180 | 3.240 | 51,000 | 162,580 | 3.1878 | 3.180 | 3.180 | 3.220 | 3.180 | 3.240 | 51,000 | 3.1878 | -1.24% |
| 2025-07-21 | 0 | 3.220 | 3.220 | 3.240 | 3.160 | 3.240 | 107,000 | 344,370 | 3.2184 | 3.220 | 3.220 | 3.240 | 3.160 | 3.240 | 107,000 | 3.2184 | 0.00% |
| 2025-07-18 | 0 | 3.220 | 3.160 | 3.220 | 3.160 | 3.280 | 513,000 | 1,656,140 | 3.2283 | 3.220 | 3.160 | 3.220 | 3.160 | 3.280 | 513,000 | 3.2283 | 0.31% |
| 2025-07-17 | 0 | 3.210 | 3.180 | 3.210 | 3.150 | 3.230 | 278,000 | 878,260 | 3.1592 | 3.210 | 3.180 | 3.210 | 3.150 | 3.230 | 278,000 | 3.1592 | 1.90% |
| 2025-07-16 | 0 | 3.150 | 3.150 | 3.180 | 3.130 | 3.190 | 226,000 | 713,650 | 3.1577 | 3.150 | 3.150 | 3.180 | 3.130 | 3.190 | 226,000 | 3.1577 | -1.25% |
| 2025-07-15 | 0 | 3.190 | 3.190 | 3.240 | 3.170 | 3.220 | 28,000 | 89,550 | 3.1982 | 3.190 | 3.190 | 3.240 | 3.170 | 3.220 | 28,000 | 3.1982 | -1.54% |
| 2025-07-14 | 0 | 3.240 | 3.180 | 3.240 | 3.170 | 3.240 | 31,000 | 99,110 | 3.1971 | 3.240 | 3.180 | 3.240 | 3.170 | 3.240 | 31,000 | 3.1971 | 1.89% |
| 2025-07-11 | 0 | 3.180 | 3.160 | 3.200 | 3.180 | 3.220 | 172,000 | 550,000 | 3.1977 | 3.180 | 3.160 | 3.200 | 3.180 | 3.220 | 172,000 | 3.1977 | -0.62% |
| 2025-07-10 | 0 | 3.200 | 3.200 | 3.300 | 3.100 | 3.390 | 287,000 | 937,230 | 3.2656 | 3.200 | 3.200 | 3.300 | 3.100 | 3.390 | 287,000 | 3.2656 | -2.44% |
| 2025-07-09 | 0 | 3.280 | 3.170 | 3.320 | 3.140 | 3.320 | 115,000 | 369,540 | 3.2134 | 3.280 | 3.170 | 3.320 | 3.140 | 3.320 | 115,000 | 3.2134 | 2.50% |
| 2025-07-08 | 0 | 3.200 | 3.200 | 3.270 | 3.200 | 3.270 | 270,100 | 876,835 | 3.2463 | 3.200 | 3.200 | 3.270 | 3.200 | 3.270 | 270,100 | 3.2463 | -1.54% |
| 2025-07-07 | 0 | 3.250 | 3.250 | 3.320 | 3.190 | 3.320 | 222,000 | 720,840 | 3.2470 | 3.250 | 3.250 | 3.320 | 3.190 | 3.320 | 222,000 | 3.2470 | 1.56% |
| 2025-07-04 | 0 | 3.200 | 3.160 | 3.200 | 3.200 | 3.220 | 57,000 | 183,110 | 3.2125 | 3.200 | 3.160 | 3.200 | 3.200 | 3.220 | 57,000 | 3.2125 | -0.62% |
| 2025-07-03 | 0 | 3.220 | 3.160 | 3.220 | 3.160 | 3.220 | 118,000 | 377,340 | 3.1978 | 3.220 | 3.160 | 3.220 | 3.160 | 3.220 | 118,000 | 3.1978 | 0.62% |
| 2025-07-02 | 0 | 3.200 | 3.140 | 3.210 | 3.120 | 3.210 | 14,000 | 44,550 | 3.1821 | 3.200 | 3.140 | 3.210 | 3.120 | 3.210 | 14,000 | 3.1821 | 0.00% |
| 2025-06-30 | 0 | 3.200 | 3.160 | 3.270 | 3.120 | 3.200 | 73,000 | 231,990 | 3.1779 | 3.200 | 3.160 | 3.270 | 3.120 | 3.200 | 73,000 | 3.1779 | 0.00% |
| 2025-06-27 | 0 | 3.200 | 3.140 | 3.200 | 3.130 | 3.200 | 57,000 | 180,810 | 3.1721 | 3.200 | 3.140 | 3.200 | 3.130 | 3.200 | 57,000 | 3.1721 | -2.14% |
| 2025-06-26 | 0 | 3.270 | 3.200 | 3.290 | 3.200 | 3.320 | 114,000 | 367,390 | 3.2227 | 3.270 | 3.200 | 3.290 | 3.200 | 3.320 | 114,000 | 3.2227 | -0.61% |
| 2025-06-25 | 0 | 3.290 | 3.150 | 3.290 | 3.140 | 3.290 | 116,000 | 371,220 | 3.2002 | 3.290 | 3.150 | 3.290 | 3.140 | 3.290 | 116,000 | 3.2002 | 3.13% |
| 2025-06-24 | 0 | 3.190 | 3.160 | 3.190 | 3.090 | 3.240 | 215,000 | 675,880 | 3.1436 | 3.190 | 3.160 | 3.190 | 3.090 | 3.240 | 215,000 | 3.1436 | 0.00% |
| 2025-06-23 | 0 | 3.190 | 3.090 | 3.180 | 3.080 | 3.200 | 150,000 | 467,080 | 3.1139 | 3.190 | 3.090 | 3.180 | 3.080 | 3.200 | 150,000 | 3.1139 | -0.62% |
| 2025-06-20 | 0 | 3.210 | 3.210 | 3.350 | 3.180 | 3.280 | 79,000 | 254,220 | 3.2180 | 3.210 | 3.210 | 3.350 | 3.180 | 3.280 | 79,000 | 3.2180 | -4.46% |
| 2025-06-19 | 0 | 3.360 | 3.170 | 3.360 | 3.170 | 3.360 | 110,000 | 353,020 | 3.2093 | 3.360 | 3.170 | 3.360 | 3.170 | 3.360 | 110,000 | 3.2093 | 3.38% |
| 2025-06-18 | 0 | 3.250 | 3.210 | 3.300 | 3.190 | 3.250 | 45,000 | 143,910 | 3.1980 | 3.250 | 3.210 | 3.300 | 3.190 | 3.250 | 45,000 | 3.1980 | 0.00% |
| 2025-06-17 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.430 | 176,000 | 580,200 | 3.2966 | 3.250 | 3.250 | 3.350 | 3.250 | 3.430 | 176,000 | 3.2966 | -4.69% |
| 2025-06-16 | 0 | 3.410 | 3.410 | 3.430 | 3.400 | 3.450 | 29,400 | 100,314 | 3.4120 | 3.410 | 3.410 | 3.430 | 3.400 | 3.450 | 29,400 | 3.4120 | 0.29% |
| 2025-06-13 | 0 | 3.400 | 3.370 | 3.500 | 3.300 | 3.410 | 186,000 | 626,430 | 3.3679 | 3.400 | 3.370 | 3.500 | 3.300 | 3.410 | 186,000 | 3.3679 | 1.49% |
| 2025-06-12 | 0 | 3.350 | 3.330 | 3.350 | 3.280 | 3.350 | 109,000 | 361,270 | 3.3144 | 3.350 | 3.330 | 3.350 | 3.280 | 3.350 | 109,000 | 3.3144 | 0.72% |
| 2025-06-11 | 0 | 3.400 | 3.400 | 3.430 | 3.340 | 3.400 | 181,000 | 611,360 | 3.3777 | 3.326 | 3.326 | 3.355 | 3.267 | 3.326 | 185,027 | 3.3042 | 2.41% |
| 2025-06-10 | 0 | 3.320 | 3.320 | 3.350 | 3.280 | 3.370 | 31,000 | 104,140 | 3.3594 | 3.248 | 3.248 | 3.277 | 3.209 | 3.297 | 31,690 | 3.2862 | -1.19% |
| 2025-06-09 | 0 | 3.360 | 3.360 | 3.400 | 3.180 | 3.390 | 44,000 | 147,880 | 3.3609 | 3.287 | 3.287 | 3.326 | 3.111 | 3.316 | 44,979 | 3.2878 | -0.88% |
| 2025-06-06 | 0 | 3.390 | 3.380 | 3.410 | 3.390 | 3.440 | 64,000 | 218,180 | 3.4091 | 3.316 | 3.306 | 3.336 | 3.316 | 3.365 | 65,424 | 3.3349 | -1.74% |
| 2025-06-05 | 0 | 3.450 | 3.380 | 3.450 | 3.380 | 3.450 | 129,000 | 438,830 | 3.4018 | 3.375 | 3.306 | 3.375 | 3.306 | 3.375 | 131,870 | 3.3277 | 1.17% |
| 2025-06-04 | 0 | 3.410 | 3.380 | 3.410 | 3.350 | 3.450 | 54,000 | 184,130 | 3.4098 | 3.336 | 3.306 | 3.336 | 3.277 | 3.375 | 55,201 | 3.3356 | 1.79% |
| 2025-06-03 | 0 | 3.350 | 3.280 | 3.350 | 3.270 | 3.350 | 36,000 | 118,650 | 3.2958 | 3.277 | 3.209 | 3.277 | 3.199 | 3.277 | 36,801 | 3.2241 | 2.45% |
| 2025-06-02 | 0 | 3.270 | 3.260 | 3.480 | 3.220 | 3.270 | 30,000 | 97,680 | 3.2560 | 3.199 | 3.189 | 3.404 | 3.150 | 3.199 | 30,667 | 3.1851 | 0.93% |
| 2025-05-30 | 0 | 3.240 | 3.220 | 3.350 | 3.230 | 3.360 | 133,000 | 434,630 | 3.2679 | 3.169 | 3.150 | 3.277 | 3.160 | 3.287 | 135,959 | 3.1968 | -3.28% |
| 2025-05-29 | 0 | 3.350 | 3.270 | 3.350 | 3.350 | 3.370 | 149,000 | 499,470 | 3.3521 | 3.277 | 3.199 | 3.277 | 3.277 | 3.297 | 152,315 | 3.2792 | 4.36% |
| 2025-05-28 | 0 | 3.210 | 3.200 | 3.320 | 3.160 | 3.260 | 41,000 | 132,070 | 3.2212 | 3.140 | 3.130 | 3.248 | 3.091 | 3.189 | 41,912 | 3.1511 | -1.23% |
| 2025-05-27 | 0 | 3.250 | 3.190 | 3.450 | 3.180 | 3.250 | 35,000 | 111,890 | 3.1969 | 3.179 | 3.121 | 3.375 | 3.111 | 3.179 | 35,779 | 3.1273 | 1.88% |
| 2025-05-26 | 0 | 3.190 | 3.180 | 3.250 | 3.180 | 3.240 | 61,000 | 195,190 | 3.1998 | 3.121 | 3.111 | 3.179 | 3.111 | 3.169 | 62,357 | 3.1302 | -1.54% |
| 2025-05-23 | 0 | 3.240 | 3.220 | 3.240 | 3.220 | 3.250 | 34,000 | 109,920 | 3.2329 | 3.169 | 3.150 | 3.169 | 3.150 | 3.179 | 34,756 | 3.1626 | 0.00% |
| 2025-05-22 | 0 | 3.240 | 3.220 | 3.290 | 3.200 | 3.290 | 71,000 | 227,950 | 3.2106 | 3.169 | 3.150 | 3.218 | 3.130 | 3.218 | 72,580 | 3.1407 | -1.52% |
| 2025-05-21 | 0 | 3.290 | 3.240 | 3.360 | 3.210 | 3.400 | 120,000 | 394,030 | 3.2836 | 3.218 | 3.169 | 3.287 | 3.140 | 3.326 | 122,670 | 3.2121 | -3.80% |
| 2025-05-20 | 0 | 3.420 | 3.330 | 3.500 | 3.300 | 3.420 | 82,000 | 274,210 | 3.3440 | 3.346 | 3.258 | 3.424 | 3.228 | 3.346 | 83,824 | 3.2712 | 2.70% |
| 2025-05-19 | 0 | 3.330 | 3.320 | 3.380 | 3.120 | 3.330 | 87,000 | 281,350 | 3.2339 | 3.258 | 3.248 | 3.306 | 3.052 | 3.258 | 88,936 | 3.1635 | -0.89% |
| 2025-05-16 | 0 | 3.360 | 3.300 | 3.370 | 3.210 | 3.380 | 29,000 | 96,580 | 3.3303 | 3.287 | 3.228 | 3.297 | 3.140 | 3.306 | 29,645 | 3.2579 | 1.82% |
| 2025-05-15 | 0 | 3.300 | 3.260 | 3.300 | 3.200 | 3.300 | 193,000 | 622,130 | 3.2235 | 3.228 | 3.189 | 3.228 | 3.130 | 3.228 | 197,294 | 3.1533 | -1.20% |
| 2025-05-14 | 0 | 3.340 | 3.320 | 3.400 | 3.270 | 3.400 | 57,000 | 188,380 | 3.3049 | 3.267 | 3.248 | 3.326 | 3.199 | 3.326 | 58,268 | 3.2330 | 0.00% |
| 2025-05-13 | 0 | 3.340 | 3.340 | 3.400 | 3.250 | 3.440 | 47,000 | 160,130 | 3.4070 | 3.267 | 3.267 | 3.326 | 3.179 | 3.365 | 48,046 | 3.3329 | -3.75% |
| 2025-05-12 | 0 | 3.470 | 3.400 | 3.470 | 3.140 | 3.470 | 388,000 | 1,326,550 | 3.4189 | 3.394 | 3.326 | 3.394 | 3.072 | 3.394 | 396,633 | 3.3445 | 3.89% |
| 2025-05-09 | 0 | 3.340 | 3.310 | 3.380 | 3.280 | 3.380 | 73,000 | 242,510 | 3.3221 | 3.267 | 3.238 | 3.306 | 3.209 | 3.306 | 74,624 | 3.2498 | -1.76% |
| 2025-05-08 | 0 | 3.400 | 3.350 | 3.440 | 3.330 | 3.600 | 187,000 | 637,120 | 3.4071 | 3.326 | 3.277 | 3.365 | 3.258 | 3.522 | 191,161 | 3.3329 | 2.10% |
| 2025-05-07 | 0 | 3.330 | 3.260 | 3.370 | 3.270 | 3.380 | 134,000 | 446,750 | 3.3340 | 3.258 | 3.189 | 3.297 | 3.199 | 3.306 | 136,981 | 3.2614 | 0.91% |
| 2025-05-06 | 0 | 3.300 | 3.300 | 3.400 | 3.200 | 3.490 | 375,000 | 1,251,870 | 3.3383 | 3.228 | 3.228 | 3.326 | 3.130 | 3.414 | 383,343 | 3.2657 | 3.12% |
| 2025-05-02 | 0 | 3.200 | 3.140 | 3.220 | 3.060 | 3.250 | 129,000 | 407,610 | 3.1598 | 3.130 | 3.072 | 3.150 | 2.993 | 3.179 | 131,870 | 3.0910 | 3.23% |
| 2025-04-30 | 0 | 3.100 | 3.030 | 3.100 | 3.090 | 3.130 | 30,000 | 93,390 | 3.1130 | 3.033 | 2.964 | 3.033 | 3.023 | 3.062 | 30,667 | 3.0452 | -0.96% |
| 2025-04-29 | 0 | 3.130 | 3.100 | 3.220 | 3.080 | 3.130 | 30,000 | 93,070 | 3.1023 | 3.062 | 3.033 | 3.150 | 3.013 | 3.062 | 30,667 | 3.0348 | 0.00% |
| 2025-04-28 | 0 | 3.130 | 3.120 | 3.160 | 3.120 | 3.150 | 51,000 | 159,480 | 3.1271 | 3.062 | 3.052 | 3.091 | 3.052 | 3.081 | 52,135 | 3.0590 | -0.95% |
| 2025-04-25 | 0 | 3.160 | 3.150 | 3.160 | 3.130 | 3.160 | 29,000 | 91,460 | 3.1538 | 3.091 | 3.081 | 3.091 | 3.062 | 3.091 | 29,645 | 3.0852 | 1.28% |
| 2025-04-24 | 0 | 3.120 | 3.120 | 3.170 | 3.110 | 3.210 | 110,000 | 347,460 | 3.1587 | 3.052 | 3.052 | 3.101 | 3.042 | 3.140 | 112,447 | 3.0900 | 0.65% |
| 2025-04-23 | 0 | 3.100 | 3.090 | 3.140 | 3.000 | 3.140 | 127,000 | 393,680 | 3.0998 | 3.033 | 3.023 | 3.072 | 2.935 | 3.072 | 129,826 | 3.0324 | 4.73% |
| 2025-04-22 | 0 | 2.960 | 2.960 | 3.000 | 2.800 | 3.010 | 87,000 | 253,140 | 2.9097 | 2.896 | 2.896 | 2.935 | 2.739 | 2.944 | 88,936 | 2.8463 | -1.00% |
| 2025-04-17 | 0 | 2.990 | 2.990 | 3.100 | 2.980 | 2.980 | 15,000 | 44,800 | 2.9867 | 2.925 | 2.925 | 3.033 | 2.915 | 2.915 | 15,334 | 2.9217 | 0.00% |
| 2025-04-16 | 0 | 2.990 | 2.990 | 3.100 | 2.900 | 3.190 | 50,000 | 150,120 | 3.0024 | 2.925 | 2.925 | 3.033 | 2.837 | 3.121 | 51,112 | 2.9371 | -4.17% |
| 2025-04-15 | 0 | 3.120 | 3.110 | 3.120 | 3.100 | 3.200 | 25,000 | 77,910 | 3.1164 | 3.052 | 3.042 | 3.052 | 3.033 | 3.130 | 25,556 | 3.0486 | -2.50% |
| 2025-04-14 | 0 | 3.200 | 3.190 | 3.210 | 3.100 | 3.320 | 170,000 | 554,600 | 3.2624 | 3.130 | 3.121 | 3.140 | 3.033 | 3.248 | 173,782 | 3.1913 | 3.23% |
| 2025-04-11 | 0 | 3.100 | 3.080 | 3.150 | 3.100 | 3.150 | 51,000 | 158,600 | 3.1098 | 3.033 | 3.013 | 3.081 | 3.033 | 3.081 | 52,135 | 3.0421 | 0.00% |
| 2025-04-10 | 0 | 3.100 | 3.100 | 3.120 | 3.100 | 3.200 | 240,000 | 756,500 | 3.1521 | 3.033 | 3.033 | 3.052 | 3.033 | 3.130 | 245,340 | 3.0835 | 2.31% |
| 2025-04-09 | 0 | 3.030 | 3.030 | 3.060 | 2.760 | 3.060 | 210,000 | 621,370 | 2.9589 | 2.964 | 2.964 | 2.993 | 2.700 | 2.993 | 214,672 | 2.8945 | -0.98% |
| 2025-04-08 | 0 | 3.060 | 3.050 | 3.060 | 2.930 | 3.160 | 443,000 | 1,343,790 | 3.0334 | 2.993 | 2.984 | 2.993 | 2.866 | 3.091 | 452,856 | 2.9674 | 2.68% |
| 2025-04-07 | 0 | 2.980 | 2.970 | 3.020 | 2.920 | 3.300 | 621,000 | 1,874,400 | 3.0184 | 2.915 | 2.905 | 2.954 | 2.856 | 3.228 | 634,817 | 2.9527 | -13.62% |
| 2025-04-03 | 0 | 3.450 | 3.440 | 3.450 | 3.410 | 3.520 | 234,000 | 815,960 | 3.4870 | 3.375 | 3.365 | 3.375 | 3.336 | 3.443 | 239,206 | 3.4111 | -4.17% |
| 2025-04-02 | 0 | 3.600 | 3.640 | 3.660 | 3.580 | 3.740 | 196,000 | 712,090 | 3.6331 | 3.522 | 3.561 | 3.580 | 3.502 | 3.659 | 200,361 | 3.5540 | -3.74% |
| 2025-04-01 | 0 | 3.740 | 3.630 | 3.750 | 3.610 | 3.740 | 181,000 | 668,950 | 3.6959 | 3.659 | 3.551 | 3.668 | 3.531 | 3.659 | 185,027 | 3.6154 | 3.89% |
| 2025-03-31 | 0 | 3.600 | 3.590 | 3.650 | 3.500 | 3.650 | 311,000 | 1,111,180 | 3.5729 | 3.522 | 3.512 | 3.571 | 3.424 | 3.571 | 317,919 | 3.4952 | -1.37% |
| 2025-03-28 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.790 | 295,000 | 1,088,850 | 3.6910 | 3.571 | 3.571 | 3.619 | 3.522 | 3.708 | 301,563 | 3.6107 | -3.18% |
| 2025-03-27 | 0 | 3.770 | 3.760 | 3.770 | 3.760 | 3.890 | 366,000 | 1,389,730 | 3.7971 | 3.688 | 3.678 | 3.688 | 3.678 | 3.805 | 374,143 | 3.7144 | -3.08% |
| 2025-03-26 | 0 | 3.890 | 3.840 | 3.900 | 3.780 | 3.900 | 118,000 | 452,040 | 3.8308 | 3.805 | 3.756 | 3.815 | 3.698 | 3.815 | 120,625 | 3.7475 | 2.64% |
| 2025-03-25 | 0 | 3.790 | 3.790 | 3.800 | 3.780 | 3.920 | 356,000 | 1,357,480 | 3.8131 | 3.708 | 3.708 | 3.717 | 3.698 | 3.835 | 363,921 | 3.7302 | -3.32% |
| 2025-03-24 | 0 | 3.920 | 3.910 | 3.920 | 3.870 | 4.050 | 300,000 | 1,181,180 | 3.9373 | 3.835 | 3.825 | 3.835 | 3.786 | 3.962 | 306,675 | 3.8516 | -3.92% |
| 2025-03-21 | 0 | 4.080 | 4.060 | 4.080 | 4.020 | 4.300 | 608,000 | 2,512,680 | 4.1327 | 3.991 | 3.972 | 3.991 | 3.933 | 4.206 | 621,527 | 4.0428 | -2.86% |
| 2025-03-20 | 0 | 4.200 | 4.130 | 4.200 | 4.110 | 4.200 | 136,000 | 565,530 | 4.1583 | 4.109 | 4.040 | 4.109 | 4.021 | 4.109 | 139,026 | 4.0678 | 0.24% |
| 2025-03-19 | 0 | 4.190 | 4.180 | 4.250 | 4.160 | 4.330 | 711,000 | 3,023,800 | 4.2529 | 4.099 | 4.089 | 4.158 | 4.069 | 4.236 | 726,819 | 4.1603 | 0.72% |
| 2025-03-18 | 0 | 4.160 | 4.160 | 4.190 | 4.060 | 4.400 | 677,000 | 2,819,600 | 4.1648 | 4.069 | 4.069 | 4.099 | 3.972 | 4.304 | 692,063 | 4.0742 | -4.15% |
| 2025-03-17 | 0 | 4.340 | 4.330 | 4.340 | 4.160 | 4.340 | 471,000 | 1,988,980 | 4.2229 | 4.246 | 4.236 | 4.246 | 4.069 | 4.246 | 481,479 | 4.1310 | 4.83% |
| 2025-03-14 | 0 | 4.140 | 4.120 | 4.140 | 4.050 | 4.150 | 180,000 | 739,550 | 4.1086 | 4.050 | 4.030 | 4.050 | 3.962 | 4.060 | 184,005 | 4.0192 | 0.73% |
| 2025-03-13 | 0 | 4.110 | 4.110 | 4.150 | 4.100 | 4.190 | 98,000 | 406,180 | 4.1447 | 4.021 | 4.021 | 4.060 | 4.011 | 4.099 | 100,180 | 4.0545 | -1.91% |
| 2025-03-12 | 0 | 4.190 | 4.190 | 4.210 | 4.090 | 4.340 | 751,000 | 3,152,000 | 4.1971 | 4.099 | 4.099 | 4.118 | 4.001 | 4.246 | 767,709 | 4.1057 | -1.18% |
| 2025-03-11 | 0 | 4.240 | 4.220 | 4.240 | 4.080 | 4.250 | 434,000 | 1,828,290 | 4.2126 | 4.148 | 4.128 | 4.148 | 3.991 | 4.158 | 443,656 | 4.1210 | 1.68% |
| 2025-03-10 | 0 | 4.170 | 4.170 | 4.190 | 4.110 | 4.280 | 310,000 | 1,306,640 | 4.2150 | 4.079 | 4.079 | 4.099 | 4.021 | 4.187 | 316,897 | 4.1232 | 0.24% |
| 2025-03-07 | 0 | 4.160 | 4.160 | 4.170 | 4.100 | 4.330 | 820,000 | 3,444,710 | 4.2009 | 4.069 | 4.069 | 4.079 | 4.011 | 4.236 | 838,244 | 4.1094 | -0.95% |
| 2025-03-06 | 0 | 4.200 | 4.180 | 4.200 | 4.040 | 4.780 | 2,831,000 | 12,603,260 | 4.4519 | 4.109 | 4.089 | 4.109 | 3.952 | 4.676 | 2,893,987 | 4.3550 | -9.48% |
| 2025-03-05 | 0 | 4.640 | 4.610 | 4.650 | 4.070 | 4.780 | 3,213,800 | 14,585,220 | 4.5383 | 4.539 | 4.510 | 4.549 | 3.981 | 4.676 | 3,285,304 | 4.4395 | 14.00% |
| 2025-03-04 | 0 | 4.070 | 4.070 | 4.090 | 3.890 | 4.100 | 333,000 | 1,334,760 | 4.0083 | 3.981 | 3.981 | 4.001 | 3.805 | 4.011 | 340,409 | 3.9210 | 0.00% |
| 2025-03-03 | 0 | 4.070 | 4.040 | 4.070 | 3.840 | 4.070 | 676,000 | 2,690,730 | 3.9804 | 3.981 | 3.952 | 3.981 | 3.756 | 3.981 | 691,040 | 3.8937 | 5.99% |
| 2025-02-28 | 0 | 3.840 | 3.800 | 3.840 | 3.730 | 3.840 | 936,000 | 3,554,200 | 3.7972 | 3.756 | 3.717 | 3.756 | 3.649 | 3.756 | 956,825 | 3.7146 | 1.86% |
| 2025-02-27 | 0 | 3.770 | 3.770 | 3.800 | 3.730 | 3.900 | 821,000 | 3,116,520 | 3.7960 | 3.688 | 3.688 | 3.717 | 3.649 | 3.815 | 839,266 | 3.7134 | -4.31% |
| 2025-02-26 | 0 | 3.940 | 3.870 | 3.940 | 3.800 | 3.970 | 822,000 | 3,193,930 | 3.8856 | 3.854 | 3.786 | 3.854 | 3.717 | 3.884 | 840,289 | 3.8010 | 0.77% |
| 2025-02-25 | 0 | 3.910 | 3.900 | 3.930 | 3.760 | 4.050 | 796,000 | 3,113,210 | 3.9111 | 3.825 | 3.815 | 3.844 | 3.678 | 3.962 | 813,710 | 3.8259 | -1.51% |
| 2025-02-24 | 0 | 3.970 | 3.970 | 4.000 | 3.950 | 4.200 | 995,000 | 3,999,310 | 4.0194 | 3.884 | 3.884 | 3.913 | 3.864 | 4.109 | 1,017,138 | 3.9319 | -4.57% |
| 2025-02-21 | 0 | 4.160 | 4.120 | 4.160 | 4.100 | 4.280 | 521,000 | 2,171,440 | 4.1678 | 4.069 | 4.030 | 4.069 | 4.011 | 4.187 | 532,592 | 4.0771 | 0.73% |
| 2025-02-20 | 0 | 4.130 | 4.130 | 4.150 | 4.080 | 4.190 | 299,000 | 1,232,650 | 4.1226 | 4.040 | 4.040 | 4.060 | 3.991 | 4.099 | 305,652 | 4.0328 | -1.67% |
| 2025-02-19 | 0 | 4.200 | 4.200 | 4.240 | 4.080 | 4.270 | 419,000 | 1,732,390 | 4.1346 | 4.109 | 4.109 | 4.148 | 3.991 | 4.177 | 428,322 | 4.0446 | -2.10% |
| 2025-02-18 | 0 | 4.290 | 4.220 | 4.290 | 4.160 | 4.410 | 728,000 | 3,121,460 | 4.2877 | 4.197 | 4.128 | 4.197 | 4.069 | 4.314 | 744,197 | 4.1944 | 0.47% |
| 2025-02-17 | 0 | 4.270 | 4.200 | 4.270 | 4.180 | 4.480 | 900,000 | 3,842,870 | 4.2699 | 4.177 | 4.109 | 4.177 | 4.089 | 4.382 | 920,024 | 4.1769 | -2.29% |
| 2025-02-14 | 0 | 4.370 | 4.350 | 4.370 | 4.230 | 4.390 | 890,000 | 3,847,240 | 4.3227 | 4.275 | 4.255 | 4.275 | 4.138 | 4.294 | 909,802 | 4.2287 | 3.55% |
| 2025-02-13 | 0 | 4.220 | 4.220 | 4.250 | 4.180 | 4.500 | 959,000 | 4,194,630 | 4.3740 | 4.128 | 4.128 | 4.158 | 4.089 | 4.402 | 980,337 | 4.2788 | -4.95% |
| 2025-02-12 | 0 | 4.440 | 4.460 | 4.470 | 4.360 | 4.600 | 1,833,000 | 8,188,410 | 4.4672 | 4.343 | 4.363 | 4.373 | 4.265 | 4.500 | 1,873,782 | 4.3700 | -1.33% |
| 2025-02-11 | 0 | 4.500 | 4.500 | 4.530 | 4.410 | 4.730 | 1,616,000 | 7,323,810 | 4.5321 | 4.402 | 4.402 | 4.431 | 4.314 | 4.627 | 1,651,954 | 4.4334 | -4.66% |
| 2025-02-10 | 0 | 4.720 | 4.720 | 4.740 | 4.440 | 4.880 | 4,006,000 | 18,738,700 | 4.6777 | 4.617 | 4.617 | 4.637 | 4.343 | 4.774 | 4,095,129 | 4.5759 | 7.27% |
| 2025-02-07 | 0 | 4.400 | 4.400 | 4.440 | 4.230 | 4.810 | 5,280,000 | 23,725,970 | 4.4936 | 4.304 | 4.304 | 4.343 | 4.138 | 4.705 | 5,397,474 | 4.3958 | 4.02% |
| 2025-02-06 | 0 | 4.230 | 4.220 | 4.230 | 3.680 | 4.250 | 3,838,000 | 15,562,850 | 4.0549 | 4.138 | 4.128 | 4.138 | 3.600 | 4.158 | 3,923,391 | 3.9667 | 14.02% |
| 2025-02-05 | 0 | 3.710 | 3.690 | 3.760 | 3.590 | 3.880 | 524,000 | 1,968,880 | 3.7574 | 3.629 | 3.610 | 3.678 | 3.512 | 3.796 | 535,658 | 3.6756 | 3.92% |
| 2025-02-04 | 0 | 3.570 | 3.550 | 3.570 | 3.510 | 3.850 | 685,000 | 2,539,030 | 3.7066 | 3.492 | 3.473 | 3.492 | 3.434 | 3.766 | 700,241 | 3.6259 | 2.29% |
| 2025-02-03 | 0 | 3.490 | 3.500 | 3.590 | 3.320 | 3.620 | 195,000 | 690,460 | 3.5408 | 3.414 | 3.424 | 3.512 | 3.248 | 3.541 | 199,339 | 3.4638 | -0.57% |
| 2025-01-28 | 0 | 3.510 | 3.510 | 3.570 | 3.450 | 3.500 | 75,000 | 262,450 | 3.4993 | 3.434 | 3.434 | 3.492 | 3.375 | 3.424 | 76,669 | 3.4232 | 0.29% |
| 2025-01-27 | 0 | 3.500 | 3.480 | 3.500 | 3.480 | 3.620 | 440,000 | 1,562,980 | 3.5522 | 3.424 | 3.404 | 3.424 | 3.404 | 3.541 | 449,790 | 3.4749 | -3.05% |
| 2025-01-24 | 0 | 3.610 | 3.600 | 3.610 | 3.390 | 3.660 | 597,000 | 2,124,510 | 3.5586 | 3.531 | 3.522 | 3.531 | 3.316 | 3.580 | 610,283 | 3.4812 | 6.18% |
| 2025-01-23 | 0 | 3.400 | 3.400 | 3.410 | 3.380 | 3.410 | 104,000 | 353,300 | 3.3971 | 3.326 | 3.326 | 3.336 | 3.306 | 3.336 | 106,314 | 3.3232 | 0.59% |
| 2025-01-22 | 0 | 3.380 | 3.380 | 3.430 | 3.320 | 3.510 | 174,000 | 596,710 | 3.4294 | 3.306 | 3.306 | 3.355 | 3.248 | 3.434 | 177,871 | 3.3547 | -4.25% |
| 2025-01-21 | 0 | 3.530 | 3.530 | 3.550 | 3.340 | 3.560 | 513,000 | 1,767,120 | 3.4447 | 3.453 | 3.453 | 3.473 | 3.267 | 3.483 | 524,414 | 3.3697 | 5.69% |
| 2025-01-20 | 0 | 3.340 | 3.340 | 3.350 | 3.200 | 3.460 | 262,000 | 884,890 | 3.3774 | 3.267 | 3.267 | 3.277 | 3.130 | 3.385 | 267,829 | 3.3039 | 3.73% |
| 2025-01-17 | 0 | 3.220 | 3.190 | 3.250 | 3.160 | 3.250 | 44,000 | 142,230 | 3.2325 | 3.150 | 3.121 | 3.179 | 3.091 | 3.179 | 44,979 | 3.1621 | 0.31% |
| 2025-01-16 | 0 | 3.210 | 3.150 | 3.210 | 3.170 | 3.250 | 158,000 | 507,210 | 3.2102 | 3.140 | 3.081 | 3.140 | 3.101 | 3.179 | 161,515 | 3.1403 | 1.90% |
| 2025-01-15 | 0 | 3.150 | 3.120 | 3.190 | 3.120 | 3.220 | 73,000 | 232,190 | 3.1807 | 3.081 | 3.052 | 3.121 | 3.052 | 3.150 | 74,624 | 3.1115 | -1.25% |
| 2025-01-14 | 0 | 3.190 | 3.170 | 3.190 | 3.100 | 3.190 | 126,000 | 396,090 | 3.1436 | 3.121 | 3.101 | 3.121 | 3.033 | 3.121 | 128,803 | 3.0752 | 4.59% |
| 2025-01-13 | 0 | 3.050 | 3.050 | 3.100 | 3.030 | 3.120 | 208,000 | 630,990 | 3.0336 | 2.984 | 2.984 | 3.033 | 2.964 | 3.052 | 212,628 | 2.9676 | -2.24% |
| 2025-01-10 | 0 | 3.120 | 3.130 | 3.150 | 3.110 | 3.230 | 138,000 | 436,140 | 3.1604 | 3.052 | 3.062 | 3.081 | 3.042 | 3.160 | 141,070 | 3.0916 | -1.27% |
| 2025-01-09 | 0 | 3.160 | 3.160 | 3.170 | 3.100 | 3.220 | 200,000 | 628,040 | 3.1402 | 3.091 | 3.091 | 3.101 | 3.033 | 3.150 | 204,450 | 3.0719 | -1.86% |
| 2025-01-08 | 0 | 3.220 | 3.180 | 3.220 | 3.120 | 3.300 | 67,000 | 215,430 | 3.2154 | 3.150 | 3.111 | 3.150 | 3.052 | 3.228 | 68,491 | 3.1454 | -0.92% |
| 2025-01-07 | 0 | 3.250 | 3.250 | 3.280 | 3.110 | 3.280 | 61,000 | 193,640 | 3.1744 | 3.179 | 3.179 | 3.209 | 3.042 | 3.209 | 62,357 | 3.1053 | -0.91% |
| 2025-01-06 | 0 | 3.280 | 3.200 | 3.280 | 3.100 | 3.310 | 391,000 | 1,248,930 | 3.1942 | 3.209 | 3.130 | 3.209 | 3.033 | 3.238 | 399,699 | 3.1247 | -0.91% |
| 2025-01-03 | 0 | 3.310 | 3.310 | 3.340 | 3.310 | 3.400 | 267,000 | 896,310 | 3.3570 | 3.238 | 3.238 | 3.267 | 3.238 | 3.326 | 272,940 | 3.2839 | -2.65% |
| 2025-01-02 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.520 | 218,000 | 747,090 | 3.4270 | 3.326 | 3.277 | 3.326 | 3.277 | 3.443 | 222,850 | 3.3524 | -3.41% |
| 2024-12-31 | 0 | 3.520 | 3.500 | 3.520 | 3.520 | 3.580 | 197,000 | 694,370 | 3.5247 | 3.443 | 3.424 | 3.443 | 3.443 | 3.502 | 201,383 | 3.4480 | -0.85% |
| 2024-12-30 | 0 | 3.550 | 3.550 | 3.580 | 3.550 | 3.650 | 364,000 | 1,306,310 | 3.5888 | 3.473 | 3.473 | 3.502 | 3.473 | 3.571 | 372,099 | 3.5107 | -2.74% |
| 2024-12-27 | 0 | 3.650 | 3.650 | 3.670 | 3.480 | 3.800 | 1,022,000 | 3,672,460 | 3.5934 | 3.571 | 3.571 | 3.590 | 3.404 | 3.717 | 1,044,738 | 3.5152 | -0.82% |
| 2024-12-24 | 0 | 3.680 | 3.680 | 3.690 | 3.540 | 3.850 | 1,285,000 | 4,760,270 | 3.7045 | 3.600 | 3.600 | 3.610 | 3.463 | 3.766 | 1,313,590 | 3.6239 | -2.13% |
| 2024-12-23 | 0 | 3.760 | 3.750 | 3.760 | 3.300 | 3.760 | 2,691,000 | 9,671,650 | 3.5941 | 3.678 | 3.668 | 3.678 | 3.228 | 3.678 | 2,750,872 | 3.5158 | 13.94% |
| 2024-12-20 | 0 | 3.300 | 3.300 | 3.360 | 2.960 | 3.410 | 1,207,000 | 3,885,140 | 3.2188 | 3.228 | 3.228 | 3.287 | 2.896 | 3.336 | 1,233,854 | 3.1488 | 9.27% |
| 2024-12-19 | 0 | 3.020 | 3.020 | 3.040 | 2.970 | 3.170 | 400,000 | 1,216,800 | 3.0420 | 2.954 | 2.954 | 2.974 | 2.905 | 3.101 | 408,900 | 2.9758 | -4.73% |
| 2024-12-18 | 0 | 3.170 | 3.170 | 3.200 | 3.150 | 3.340 | 520,000 | 1,668,130 | 3.2079 | 3.101 | 3.101 | 3.130 | 3.081 | 3.267 | 531,569 | 3.1381 | -5.09% |
| 2024-12-17 | 0 | 3.340 | 3.340 | 3.350 | 2.820 | 3.360 | 1,656,000 | 5,106,320 | 3.0835 | 3.267 | 3.267 | 3.277 | 2.759 | 3.287 | 1,692,844 | 3.0164 | 10.60% |
| 2024-12-16 | 0 | 3.020 | 3.020 | 3.030 | 3.000 | 3.150 | 587,000 | 1,788,340 | 3.0466 | 2.954 | 2.954 | 2.964 | 2.935 | 3.081 | 600,060 | 2.9803 | -4.73% |
| 2024-12-13 | 0 | 3.170 | 3.170 | 3.180 | 3.150 | 3.390 | 1,121,000 | 3,616,750 | 3.2264 | 3.101 | 3.101 | 3.111 | 3.081 | 3.316 | 1,145,941 | 3.1561 | -6.49% |
| 2024-12-12 | 0 | 3.390 | 3.370 | 3.390 | 3.350 | 3.550 | 1,122,800 | 3,813,860 | 3.3967 | 3.316 | 3.297 | 3.316 | 3.277 | 3.473 | 1,147,781 | 3.3228 | -3.14% |
| 2024-12-11 | 0 | 3.500 | 3.460 | 3.500 | 3.430 | 3.550 | 666,000 | 2,328,730 | 3.4966 | 3.424 | 3.385 | 3.424 | 3.355 | 3.473 | 680,818 | 3.4205 | -0.28% |
| 2024-12-10 | 0 | 3.510 | 3.490 | 3.510 | 3.490 | 3.660 | 1,155,000 | 4,127,630 | 3.5737 | 3.434 | 3.414 | 3.434 | 3.414 | 3.580 | 1,180,698 | 3.4959 | -0.85% |
| 2024-12-09 | 0 | 3.540 | 3.540 | 3.590 | 3.520 | 3.660 | 896,000 | 3,196,710 | 3.5678 | 3.463 | 3.463 | 3.512 | 3.443 | 3.580 | 915,935 | 3.4901 | -3.28% |
| 2024-12-06 | 0 | 3.660 | 3.660 | 3.680 | 3.640 | 3.730 | 430,000 | 1,575,620 | 3.6642 | 3.580 | 3.580 | 3.600 | 3.561 | 3.649 | 439,567 | 3.5845 | -1.88% |
| 2024-12-05 | 0 | 3.730 | 3.640 | 3.730 | 3.620 | 3.790 | 545,000 | 2,003,220 | 3.6756 | 3.649 | 3.561 | 3.649 | 3.541 | 3.708 | 557,126 | 3.5956 | -0.27% |
| 2024-12-04 | 0 | 3.740 | 3.710 | 3.740 | 3.670 | 3.820 | 482,000 | 1,798,630 | 3.7316 | 3.659 | 3.629 | 3.659 | 3.590 | 3.737 | 492,724 | 3.6504 | 1.36% |
| 2024-12-03 | 0 | 3.690 | 3.690 | 3.730 | 3.690 | 3.860 | 438,000 | 1,629,740 | 3.7209 | 3.610 | 3.610 | 3.649 | 3.610 | 3.776 | 447,745 | 3.6399 | -1.86% |
| 2024-12-02 | 0 | 3.760 | 3.760 | 3.780 | 3.700 | 3.930 | 687,000 | 2,615,380 | 3.8070 | 3.678 | 3.678 | 3.698 | 3.619 | 3.844 | 702,285 | 3.7241 | 1.62% |
| 2024-11-29 | 0 | 3.700 | 3.690 | 3.700 | 3.680 | 3.830 | 827,000 | 3,074,440 | 3.7176 | 3.619 | 3.610 | 3.619 | 3.600 | 3.747 | 845,400 | 3.6367 | -2.37% |
| 2024-11-28 | 0 | 3.790 | 3.760 | 3.790 | 3.620 | 3.850 | 600,000 | 2,238,440 | 3.7307 | 3.708 | 3.678 | 3.708 | 3.541 | 3.766 | 613,349 | 3.6495 | -0.52% |
| 2024-11-27 | 0 | 3.810 | 3.780 | 3.800 | 3.740 | 3.930 | 1,120,000 | 4,286,360 | 3.8271 | 3.727 | 3.698 | 3.717 | 3.659 | 3.844 | 1,144,919 | 3.7438 | -0.52% |
| 2024-11-26 | 0 | 3.830 | 3.780 | 3.830 | 3.540 | 3.980 | 2,783,000 | 10,612,030 | 3.8132 | 3.747 | 3.698 | 3.747 | 3.463 | 3.893 | 2,844,919 | 3.7302 | 7.58% |
| 2024-11-25 | 0 | 3.560 | 3.550 | 3.570 | 3.340 | 3.650 | 1,918,000 | 6,747,050 | 3.5178 | 3.483 | 3.473 | 3.492 | 3.267 | 3.571 | 1,960,673 | 3.4412 | -2.20% |
| 2024-11-22 | 0 | 3.640 | 3.630 | 3.640 | 3.600 | 3.790 | 1,622,000 | 5,932,880 | 3.6578 | 3.561 | 3.551 | 3.561 | 3.522 | 3.708 | 1,658,088 | 3.5781 | -2.93% |
| 2024-11-21 | 0 | 3.750 | 3.710 | 3.750 | 3.710 | 3.920 | 1,032,000 | 3,909,530 | 3.7883 | 3.668 | 3.629 | 3.668 | 3.629 | 3.835 | 1,054,961 | 3.7059 | -3.10% |
| 2024-11-20 | 0 | 3.870 | 3.870 | 3.880 | 3.610 | 4.100 | 3,017,200 | 11,731,564 | 3.8882 | 3.786 | 3.786 | 3.796 | 3.531 | 4.011 | 3,084,330 | 3.8036 | 1.84% |
| 2024-11-19 | 0 | 3.800 | 3.800 | 3.810 | 3.780 | 4.250 | 4,417,000 | 17,236,600 | 3.9023 | 3.717 | 3.717 | 3.727 | 3.698 | 4.158 | 4,515,274 | 3.8174 | -7.99% |
| 2024-11-18 | 0 | 4.130 | 4.130 | 4.150 | 4.040 | 4.650 | 4,533,000 | 19,343,230 | 4.2672 | 4.040 | 4.040 | 4.060 | 3.952 | 4.549 | 4,633,854 | 4.1743 | -8.63% |
| 2024-11-15 | 0 | 4.520 | 4.520 | 4.530 | 4.500 | 4.950 | 2,313,000 | 10,855,000 | 4.6930 | 4.422 | 4.422 | 4.431 | 4.402 | 4.842 | 2,364,462 | 4.5909 | -5.64% |
| 2024-11-14 | 0 | 4.790 | 4.780 | 4.790 | 4.750 | 5.100 | 3,069,000 | 15,100,640 | 4.9204 | 4.686 | 4.676 | 4.686 | 4.647 | 4.989 | 3,137,282 | 4.8133 | -4.39% |
| 2024-11-13 | 0 | 5.010 | 5.000 | 5.010 | 4.480 | 5.100 | 8,153,000 | 39,555,140 | 4.8516 | 4.901 | 4.891 | 4.901 | 4.382 | 4.989 | 8,334,396 | 4.7460 | 9.15% |
| 2024-11-12 | 0 | 4.590 | 4.580 | 4.590 | 4.250 | 5.450 | 10,906,676 | 51,879,296 | 4.7567 | 4.490 | 4.480 | 4.490 | 4.158 | 5.331 | 11,149,338 | 4.6531 | -12.90% |
| 2024-11-11 | 0 | 5.270 | 5.260 | 5.270 | 5.050 | 5.950 | 20,260,998 | 110,581,367 | 5.4578 | 5.155 | 5.146 | 5.155 | 4.940 | 5.820 | 20,711,784 | 5.3391 | -1.13% |
| 2024-11-08 | 0 | 5.330 | 5.330 | 5.350 | 4.200 | 5.560 | 75,504,380 | 355,359,979 | 4.7065 | 5.214 | 5.214 | 5.234 | 4.109 | 5.439 | 77,184,273 | 4.6040 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy