Anhui Conch Material Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02560 | 2025-01-09 |
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 | 1.690 | 1.670 | 1.690 | 1.670 | 1.690 | 36,000 | 60,520 | 1.6811 | 1.690 | 1.670 | 1.690 | 1.670 | 1.690 | 36,000 | 1.6811 | -0.59% |
| 2025-12-23 | 0 | 1.700 | 1.670 | 1.700 | 1.670 | 1.720 | 308,000 | 517,930 | 1.6816 | 1.700 | 1.670 | 1.700 | 1.670 | 1.720 | 308,000 | 1.6816 | -1.16% |
| 2025-12-22 | 0 | 1.720 | 1.690 | 1.720 | 1.700 | 1.730 | 17,000 | 29,210 | 1.7182 | 1.720 | 1.690 | 1.720 | 1.700 | 1.730 | 17,000 | 1.7182 | 0.00% |
| 2025-12-19 | 0 | 1.720 | 1.690 | 1.730 | 1.690 | 1.720 | 30,000 | 50,980 | 1.6993 | 1.720 | 1.690 | 1.730 | 1.690 | 1.720 | 30,000 | 1.6993 | 0.58% |
| 2025-12-18 | 0 | 1.710 | 1.680 | 1.720 | 1.680 | 1.710 | 6,000 | 10,110 | 1.6850 | 1.710 | 1.680 | 1.720 | 1.680 | 1.710 | 6,000 | 1.6850 | -0.58% |
| 2025-12-17 | 0 | 1.720 | 1.700 | 1.730 | 1.700 | 1.720 | 71,000 | 121,540 | 1.7118 | 1.720 | 1.700 | 1.730 | 1.700 | 1.720 | 71,000 | 1.7118 | -0.58% |
| 2025-12-16 | 0 | 1.730 | 1.710 | 1.730 | 1.670 | 1.730 | 42,000 | 70,880 | 1.6876 | 1.730 | 1.710 | 1.730 | 1.670 | 1.730 | 42,000 | 1.6876 | 0.58% |
| 2025-12-15 | 0 | 1.720 | 1.710 | 1.720 | - | - | 0 | 0 | - | 1.720 | 1.710 | 1.720 | - | - | 0 | - | -1.15% |
| 2025-12-12 | 0 | 1.740 | 1.710 | 1.740 | 1.710 | 1.740 | 32,000 | 54,890 | 1.7153 | 1.740 | 1.710 | 1.740 | 1.710 | 1.740 | 32,000 | 1.7153 | 1.16% |
| 2025-12-11 | 0 | 1.720 | 1.700 | 1.730 | - | - | 5,000 | 8,500 | 1.7000 | 1.720 | 1.700 | 1.730 | - | - | 5,000 | 1.7000 | -0.58% |
| 2025-12-10 | 0 | 1.730 | 1.710 | 1.730 | 1.690 | 1.730 | 85,000 | 144,970 | 1.7055 | 1.730 | 1.710 | 1.730 | 1.690 | 1.730 | 85,000 | 1.7055 | 1.17% |
| 2025-12-09 | 0 | 1.710 | 1.690 | 1.720 | 1.690 | 1.710 | 38,000 | 64,780 | 1.7047 | 1.710 | 1.690 | 1.720 | 1.690 | 1.710 | 38,000 | 1.7047 | -0.58% |
| 2025-12-08 | 0 | 1.720 | 1.700 | 1.720 | 1.700 | 1.740 | 71,000 | 121,530 | 1.7117 | 1.720 | 1.700 | 1.720 | 1.700 | 1.740 | 71,000 | 1.7117 | -1.15% |
| 2025-12-05 | 0 | 1.740 | 1.710 | 1.730 | 1.690 | 1.740 | 142,000 | 243,500 | 1.7148 | 1.740 | 1.710 | 1.730 | 1.690 | 1.740 | 142,000 | 1.7148 | 0.00% |
| 2025-12-04 | 0 | 1.740 | 1.730 | 1.740 | 1.750 | 1.750 | 50,000 | 87,500 | 1.7500 | 1.740 | 1.730 | 1.740 | 1.750 | 1.750 | 50,000 | 1.7500 | -0.57% |
| 2025-12-03 | 0 | 1.750 | 1.720 | 1.750 | 1.720 | 1.750 | 10,000 | 17,260 | 1.7260 | 1.750 | 1.720 | 1.750 | 1.720 | 1.750 | 10,000 | 1.7260 | 1.16% |
| 2025-12-02 | 0 | 1.730 | 1.730 | 1.740 | 1.720 | 1.730 | 81,000 | 140,020 | 1.7286 | 1.730 | 1.730 | 1.740 | 1.720 | 1.730 | 81,000 | 1.7286 | -1.70% |
| 2025-12-01 | 0 | 1.760 | 1.720 | 1.760 | 1.720 | 1.760 | 2,000 | 3,480 | 1.7400 | 1.760 | 1.720 | 1.760 | 1.720 | 1.760 | 2,000 | 1.7400 | 1.15% |
| 2025-11-28 | 0 | 1.740 | 1.720 | 1.740 | 1.730 | 1.740 | 33,000 | 57,390 | 1.7391 | 1.740 | 1.720 | 1.740 | 1.730 | 1.740 | 33,000 | 1.7391 | 0.58% |
| 2025-11-27 | 0 | 1.730 | 1.730 | 1.740 | 1.720 | 1.730 | 10,000 | 17,210 | 1.7210 | 1.730 | 1.730 | 1.740 | 1.720 | 1.730 | 10,000 | 1.7210 | -0.57% |
| 2025-11-26 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.740 | 64,000 | 110,400 | 1.7250 | 1.740 | 1.720 | 1.740 | 1.720 | 1.740 | 64,000 | 1.7250 | 0.00% |
| 2025-11-25 | 0 | 1.740 | 1.710 | 1.740 | 1.720 | 1.750 | 103,000 | 177,780 | 1.7260 | 1.740 | 1.710 | 1.740 | 1.720 | 1.750 | 103,000 | 1.7260 | 0.00% |
| 2025-11-24 | 0 | 1.740 | 1.730 | 1.740 | 1.720 | 1.740 | 95,000 | 164,180 | 1.7282 | 1.740 | 1.730 | 1.740 | 1.720 | 1.740 | 95,000 | 1.7282 | 0.58% |
| 2025-11-21 | 0 | 1.730 | 1.730 | 1.740 | 1.730 | 1.750 | 350,000 | 607,090 | 1.7345 | 1.730 | 1.730 | 1.740 | 1.730 | 1.750 | 350,000 | 1.7345 | -2.81% |
| 2025-11-20 | 0 | 1.780 | 1.750 | 1.780 | 1.750 | 1.790 | 46,000 | 81,440 | 1.7704 | 1.780 | 1.750 | 1.780 | 1.750 | 1.790 | 46,000 | 1.7704 | 0.56% |
| 2025-11-19 | 0 | 1.770 | 1.750 | 1.770 | 1.740 | 1.790 | 164,000 | 289,270 | 1.7638 | 1.770 | 1.750 | 1.770 | 1.740 | 1.790 | 164,000 | 1.7638 | 0.00% |
| 2025-11-18 | 0 | 1.770 | 1.760 | 1.770 | 1.750 | 1.830 | 808,000 | 1,449,050 | 1.7934 | 1.770 | 1.760 | 1.770 | 1.750 | 1.830 | 808,000 | 1.7934 | -3.28% |
| 2025-11-17 | 0 | 1.830 | 1.820 | 1.830 | 1.810 | 1.870 | 156,000 | 287,610 | 1.8437 | 1.830 | 1.820 | 1.830 | 1.810 | 1.870 | 156,000 | 1.8437 | -1.61% |
| 2025-11-14 | 0 | 1.860 | 1.840 | 1.860 | 1.840 | 1.890 | 161,000 | 298,200 | 1.8522 | 1.860 | 1.840 | 1.860 | 1.840 | 1.890 | 161,000 | 1.8522 | -1.06% |
| 2025-11-13 | 0 | 1.880 | 1.870 | 1.880 | 1.840 | 1.950 | 497,000 | 935,630 | 1.8826 | 1.880 | 1.870 | 1.880 | 1.840 | 1.950 | 497,000 | 1.8826 | 2.73% |
| 2025-11-12 | 0 | 1.830 | 1.790 | 1.810 | 1.790 | 1.840 | 179,000 | 322,600 | 1.8022 | 1.830 | 1.790 | 1.810 | 1.790 | 1.840 | 179,000 | 1.8022 | 1.67% |
| 2025-11-11 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.810 | 37,000 | 67,330 | 1.8197 | 1.800 | 1.790 | 1.800 | 1.800 | 1.810 | 37,000 | 1.8197 | -1.10% |
| 2025-11-10 | 0 | 1.820 | 1.780 | 1.820 | 1.780 | 1.820 | 56,000 | 100,470 | 1.7941 | 1.820 | 1.780 | 1.820 | 1.780 | 1.820 | 56,000 | 1.7941 | 0.55% |
| 2025-11-07 | 0 | 1.810 | 1.780 | 1.810 | 1.770 | 1.830 | 28,000 | 50,190 | 1.7925 | 1.810 | 1.780 | 1.810 | 1.770 | 1.830 | 28,000 | 1.7925 | 0.56% |
| 2025-11-06 | 0 | 1.800 | 1.800 | 1.810 | 1.760 | 1.820 | 139,000 | 249,680 | 1.7963 | 1.800 | 1.800 | 1.810 | 1.760 | 1.820 | 139,000 | 1.7963 | 1.12% |
| 2025-11-05 | 0 | 1.780 | 1.760 | 1.780 | 1.760 | 1.780 | 45,000 | 79,330 | 1.7629 | 1.780 | 1.760 | 1.780 | 1.760 | 1.780 | 45,000 | 1.7629 | 0.00% |
| 2025-11-04 | 0 | 1.780 | 1.770 | 1.780 | 1.780 | 1.790 | 43,000 | 76,760 | 1.7851 | 1.780 | 1.770 | 1.780 | 1.780 | 1.790 | 43,000 | 1.7851 | -1.66% |
| 2025-11-03 | 0 | 1.810 | 1.780 | 1.790 | 1.780 | 1.840 | 41,000 | 73,410 | 1.7905 | 1.810 | 1.780 | 1.790 | 1.780 | 1.840 | 41,000 | 1.7905 | 1.69% |
| 2025-10-31 | 0 | 1.780 | 1.750 | 1.780 | 1.750 | 1.790 | 208,000 | 369,050 | 1.7743 | 1.780 | 1.750 | 1.780 | 1.750 | 1.790 | 208,000 | 1.7743 | -1.11% |
| 2025-10-30 | 0 | 1.800 | 1.780 | 1.800 | 1.780 | 1.830 | 196,000 | 352,600 | 1.7990 | 1.800 | 1.780 | 1.800 | 1.780 | 1.830 | 196,000 | 1.7990 | 0.00% |
| 2025-10-28 | 0 | 1.800 | 1.780 | 1.810 | 1.780 | 1.830 | 108,000 | 194,300 | 1.7991 | 1.800 | 1.780 | 1.810 | 1.780 | 1.830 | 108,000 | 1.7991 | -0.55% |
| 2025-10-27 | 0 | 1.810 | 1.800 | 1.820 | 1.780 | 1.810 | 79,000 | 142,880 | 1.8086 | 1.810 | 1.800 | 1.820 | 1.780 | 1.810 | 79,000 | 1.8086 | 2.84% |
| 2025-10-24 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.810 | 107,000 | 188,720 | 1.7637 | 1.760 | 1.760 | 1.770 | 1.760 | 1.810 | 107,000 | 1.7637 | 0.00% |
| 2025-10-23 | 0 | 1.760 | 1.750 | 1.760 | 1.740 | 1.800 | 53,000 | 92,780 | 1.7506 | 1.760 | 1.750 | 1.760 | 1.740 | 1.800 | 53,000 | 1.7506 | 0.00% |
| 2025-10-22 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.780 | 75,000 | 132,550 | 1.7673 | 1.760 | 1.760 | 1.770 | 1.750 | 1.780 | 75,000 | 1.7673 | -0.56% |
| 2025-10-21 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.830 | 285,000 | 510,100 | 1.7898 | 1.770 | 1.770 | 1.780 | 1.770 | 1.830 | 285,000 | 1.7898 | 0.00% |
| 2025-10-20 | 0 | 1.770 | 1.760 | 1.770 | 1.770 | 1.800 | 125,000 | 224,620 | 1.7970 | 1.770 | 1.760 | 1.770 | 1.770 | 1.800 | 125,000 | 1.7970 | -0.56% |
| 2025-10-17 | 0 | 1.780 | 1.760 | 1.780 | 1.760 | 1.810 | 135,000 | 241,010 | 1.7853 | 1.780 | 1.760 | 1.780 | 1.760 | 1.810 | 135,000 | 1.7853 | -1.66% |
| 2025-10-16 | 0 | 1.810 | 1.790 | 1.810 | 1.800 | 1.830 | 27,000 | 49,170 | 1.8211 | 1.810 | 1.790 | 1.810 | 1.800 | 1.830 | 27,000 | 1.8211 | -1.09% |
| 2025-10-15 | 0 | 1.830 | 1.800 | 1.830 | 1.790 | 1.830 | 121,000 | 219,110 | 1.8108 | 1.830 | 1.800 | 1.830 | 1.790 | 1.830 | 121,000 | 1.8108 | 2.81% |
| 2025-10-14 | 0 | 1.780 | 1.760 | 1.780 | 1.760 | 1.850 | 148,000 | 264,536 | 1.7874 | 1.780 | 1.760 | 1.780 | 1.760 | 1.850 | 148,000 | 1.7874 | -2.20% |
| 2025-10-13 | 0 | 1.820 | 1.810 | 1.820 | 1.780 | 1.830 | 173,000 | 309,500 | 1.7890 | 1.820 | 1.810 | 1.820 | 1.780 | 1.830 | 173,000 | 1.7890 | -2.67% |
| 2025-10-10 | 0 | 1.870 | 1.840 | 1.870 | 1.840 | 1.880 | 254,000 | 472,950 | 1.8620 | 1.870 | 1.840 | 1.870 | 1.840 | 1.880 | 254,000 | 1.8620 | 1.63% |
| 2025-10-09 | 0 | 1.840 | 1.840 | 1.860 | 1.800 | 1.860 | 367,000 | 668,040 | 1.8203 | 1.840 | 1.840 | 1.860 | 1.800 | 1.860 | 367,000 | 1.8203 | 2.22% |
| 2025-10-08 | 0 | 1.800 | 1.780 | 1.800 | 1.760 | 1.800 | 471,000 | 839,050 | 1.7814 | 1.800 | 1.780 | 1.800 | 1.760 | 1.800 | 471,000 | 1.7814 | -0.55% |
| 2025-10-06 | 0 | 1.810 | 1.800 | 1.820 | 1.790 | 1.830 | 139,000 | 250,600 | 1.8029 | 1.810 | 1.800 | 1.820 | 1.790 | 1.830 | 139,000 | 1.8029 | -1.63% |
| 2025-10-03 | 0 | 1.840 | 1.820 | 1.850 | 1.810 | 1.860 | 412,000 | 756,770 | 1.8368 | 1.840 | 1.820 | 1.850 | 1.810 | 1.860 | 412,000 | 1.8368 | -1.08% |
| 2025-10-02 | 0 | 1.860 | 1.850 | 1.870 | 1.820 | 1.870 | 182,000 | 333,620 | 1.8331 | 1.860 | 1.850 | 1.870 | 1.820 | 1.870 | 182,000 | 1.8331 | 1.09% |
| 2025-09-30 | 0 | 1.840 | 1.820 | 1.840 | 1.820 | 1.870 | 361,000 | 658,320 | 1.8236 | 1.840 | 1.820 | 1.840 | 1.820 | 1.870 | 361,000 | 1.8236 | -0.54% |
| 2025-09-29 | 0 | 1.850 | 1.830 | 1.850 | 1.820 | 1.860 | 123,000 | 225,880 | 1.8364 | 1.850 | 1.830 | 1.850 | 1.820 | 1.860 | 123,000 | 1.8364 | 1.09% |
| 2025-09-26 | 0 | 1.830 | 1.800 | 1.830 | 1.800 | 1.870 | 307,000 | 560,340 | 1.8252 | 1.830 | 1.800 | 1.830 | 1.800 | 1.870 | 307,000 | 1.8252 | -2.14% |
| 2025-09-25 | 0 | 1.870 | 1.840 | 1.890 | 1.840 | 1.900 | 115,000 | 213,660 | 1.8579 | 1.870 | 1.840 | 1.890 | 1.840 | 1.900 | 115,000 | 1.8579 | 2.19% |
| 2025-09-24 | 0 | 1.830 | 1.850 | 1.860 | 1.830 | 1.870 | 109,000 | 201,130 | 1.8452 | 1.830 | 1.850 | 1.860 | 1.830 | 1.870 | 109,000 | 1.8452 | 0.00% |
| 2025-09-23 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.880 | 337,000 | 620,480 | 1.8412 | 1.830 | 1.830 | 1.840 | 1.830 | 1.880 | 337,000 | 1.8412 | -2.66% |
| 2025-09-22 | 0 | 1.880 | 1.860 | 1.880 | 1.860 | 1.890 | 229,000 | 428,690 | 1.8720 | 1.880 | 1.860 | 1.880 | 1.860 | 1.890 | 229,000 | 1.8720 | -1.57% |
| 2025-09-19 | 0 | 1.910 | 1.880 | 1.920 | 1.900 | 1.950 | 110,000 | 209,840 | 1.9076 | 1.910 | 1.880 | 1.920 | 1.900 | 1.950 | 110,000 | 1.9076 | -0.52% |
| 2025-09-18 | 0 | 1.920 | 1.890 | 1.920 | 1.890 | 1.960 | 745,000 | 1,421,780 | 1.9084 | 1.920 | 1.890 | 1.920 | 1.890 | 1.960 | 745,000 | 1.9084 | 0.00% |
| 2025-09-17 | 0 | 1.920 | 1.910 | 1.930 | 1.910 | 1.980 | 276,000 | 528,790 | 1.9159 | 1.920 | 1.910 | 1.930 | 1.910 | 1.980 | 276,000 | 1.9159 | 0.00% |
| 2025-09-16 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 2.000 | 411,000 | 798,750 | 1.9434 | 1.920 | 1.920 | 1.950 | 1.920 | 2.000 | 411,000 | 1.9434 | -4.00% |
| 2025-09-15 | 0 | 2.000 | 1.960 | 2.000 | 1.940 | 2.050 | 134,000 | 264,250 | 1.9720 | 2.000 | 1.960 | 2.000 | 1.940 | 2.050 | 134,000 | 1.9720 | -0.99% |
| 2025-09-12 | 0 | 2.020 | 1.980 | 2.020 | 1.970 | 2.060 | 735,000 | 1,479,860 | 2.0134 | 2.020 | 1.980 | 2.020 | 1.970 | 2.060 | 735,000 | 2.0134 | 1.51% |
| 2025-09-11 | 0 | 1.990 | 1.970 | 1.990 | 1.970 | 2.000 | 188,000 | 372,770 | 1.9828 | 1.990 | 1.970 | 1.990 | 1.970 | 2.000 | 188,000 | 1.9828 | 0.00% |
| 2025-09-10 | 0 | 1.990 | 1.940 | 1.990 | 1.940 | 2.010 | 215,000 | 422,490 | 1.9651 | 1.990 | 1.940 | 1.990 | 1.940 | 2.010 | 215,000 | 1.9651 | -0.50% |
| 2025-09-09 | 0 | 2.000 | 1.960 | 1.970 | 1.930 | 2.030 | 235,000 | 461,920 | 1.9656 | 2.000 | 1.960 | 1.970 | 1.930 | 2.030 | 235,000 | 1.9656 | 2.04% |
| 2025-09-08 | 0 | 1.960 | 1.950 | 1.970 | 1.940 | 1.970 | 125,000 | 243,850 | 1.9508 | 1.960 | 1.950 | 1.970 | 1.940 | 1.970 | 125,000 | 1.9508 | 2.08% |
| 2025-09-05 | 0 | 1.920 | 1.910 | 1.940 | 1.910 | 1.940 | 114,000 | 220,010 | 1.9299 | 1.920 | 1.910 | 1.940 | 1.910 | 1.940 | 114,000 | 1.9299 | 0.00% |
| 2025-09-04 | 0 | 1.920 | 1.900 | 1.920 | 1.900 | 1.960 | 441,000 | 846,650 | 1.9198 | 1.920 | 1.900 | 1.920 | 1.900 | 1.960 | 441,000 | 1.9198 | -2.04% |
| 2025-09-03 | 0 | 1.960 | 1.940 | 1.970 | 1.940 | 2.000 | 249,000 | 487,050 | 1.9560 | 1.960 | 1.940 | 1.970 | 1.940 | 2.000 | 249,000 | 1.9560 | -0.51% |
| 2025-09-02 | 0 | 1.970 | 1.950 | 1.970 | 1.920 | 2.050 | 749,000 | 1,462,830 | 1.9530 | 1.970 | 1.950 | 1.970 | 1.920 | 2.050 | 749,000 | 1.9530 | -0.51% |
| 2025-09-01 | 0 | 1.980 | 1.970 | 1.980 | 1.960 | 2.040 | 430,000 | 853,780 | 1.9855 | 1.980 | 1.970 | 1.980 | 1.960 | 2.040 | 430,000 | 1.9855 | -1.00% |
| 2025-08-29 | 0 | 2.000 | 2.000 | 2.010 | 1.910 | 2.090 | 2,114,000 | 4,220,090 | 1.9963 | 2.000 | 2.000 | 2.010 | 1.910 | 2.090 | 2,114,000 | 1.9963 | -4.31% |
| 2025-08-28 | 0 | 2.090 | 2.080 | 2.090 | 2.070 | 2.170 | 664,000 | 1,406,530 | 2.1183 | 2.090 | 2.080 | 2.090 | 2.070 | 2.170 | 664,000 | 2.1183 | 0.00% |
| 2025-08-27 | 0 | 2.090 | 2.090 | 2.110 | 2.080 | 2.170 | 796,000 | 1,688,230 | 2.1209 | 2.090 | 2.090 | 2.110 | 2.080 | 2.170 | 796,000 | 2.1209 | -3.69% |
| 2025-08-26 | 0 | 2.170 | 2.140 | 2.180 | 2.140 | 2.230 | 394,000 | 854,570 | 2.1690 | 2.170 | 2.140 | 2.180 | 2.140 | 2.230 | 394,000 | 2.1690 | -0.91% |
| 2025-08-25 | 0 | 2.190 | 2.170 | 2.200 | 2.170 | 2.240 | 448,000 | 983,460 | 2.1952 | 2.190 | 2.170 | 2.200 | 2.170 | 2.240 | 448,000 | 2.1952 | 0.00% |
| 2025-08-22 | 0 | 2.190 | 2.180 | 2.190 | 2.130 | 2.240 | 621,000 | 1,341,150 | 2.1597 | 2.190 | 2.180 | 2.190 | 2.130 | 2.240 | 621,000 | 2.1597 | 0.00% |
| 2025-08-21 | 0 | 2.190 | 2.190 | 2.220 | 2.180 | 2.280 | 380,000 | 836,890 | 2.2023 | 2.190 | 2.190 | 2.220 | 2.180 | 2.280 | 380,000 | 2.2023 | -2.23% |
| 2025-08-20 | 0 | 2.240 | 2.200 | 2.210 | 2.170 | 2.280 | 335,000 | 744,590 | 2.2227 | 2.240 | 2.200 | 2.210 | 2.170 | 2.280 | 335,000 | 2.2227 | -0.88% |
| 2025-08-19 | 0 | 2.260 | 2.230 | 2.260 | 2.220 | 2.300 | 1,115,000 | 2,533,900 | 2.2726 | 2.260 | 2.230 | 2.260 | 2.220 | 2.300 | 1,115,000 | 2.2726 | 0.00% |
| 2025-08-18 | 0 | 2.260 | 2.250 | 2.260 | 2.130 | 2.260 | 823,000 | 1,833,880 | 2.2283 | 2.260 | 2.250 | 2.260 | 2.130 | 2.260 | 823,000 | 2.2283 | 6.10% |
| 2025-08-15 | 0 | 2.130 | 2.130 | 2.160 | 2.110 | 2.180 | 456,000 | 970,210 | 2.1277 | 2.130 | 2.130 | 2.160 | 2.110 | 2.180 | 456,000 | 2.1277 | -1.39% |
| 2025-08-14 | 0 | 2.160 | 2.150 | 2.160 | 2.120 | 2.200 | 510,000 | 1,099,460 | 2.1558 | 2.160 | 2.150 | 2.160 | 2.120 | 2.200 | 510,000 | 2.1558 | -2.26% |
| 2025-08-13 | 0 | 2.210 | 2.180 | 2.210 | 2.170 | 2.250 | 320,000 | 702,500 | 2.1953 | 2.210 | 2.180 | 2.210 | 2.170 | 2.250 | 320,000 | 2.1953 | 0.91% |
| 2025-08-12 | 0 | 2.190 | 2.190 | 2.210 | 2.170 | 2.270 | 1,110,000 | 2,462,740 | 2.2187 | 2.190 | 2.190 | 2.210 | 2.170 | 2.270 | 1,110,000 | 2.2187 | -3.95% |
| 2025-08-11 | 0 | 2.280 | 2.260 | 2.280 | 2.120 | 2.280 | 1,348,000 | 2,963,030 | 2.1981 | 2.280 | 2.260 | 2.280 | 2.120 | 2.280 | 1,348,000 | 2.1981 | 7.55% |
| 2025-08-08 | 0 | 2.120 | 2.090 | 2.120 | 2.050 | 2.120 | 214,000 | 447,240 | 2.0899 | 2.120 | 2.090 | 2.120 | 2.050 | 2.120 | 214,000 | 2.0899 | 0.95% |
| 2025-08-07 | 0 | 2.100 | 2.070 | 2.100 | 2.040 | 2.220 | 648,065 | 1,360,530 | 2.0994 | 2.100 | 2.070 | 2.100 | 2.040 | 2.220 | 648,065 | 2.0994 | 0.00% |
| 2025-08-06 | 0 | 2.100 | 2.090 | 2.100 | 1.950 | 2.140 | 1,221,065 | 2,511,505 | 2.0568 | 2.100 | 2.090 | 2.100 | 1.950 | 2.140 | 1,221,065 | 2.0568 | 6.60% |
| 2025-08-05 | 0 | 1.970 | 1.960 | 1.970 | 1.930 | 1.970 | 205,000 | 399,230 | 1.9475 | 1.970 | 1.960 | 1.970 | 1.930 | 1.970 | 205,000 | 1.9475 | 0.51% |
| 2025-08-04 | 0 | 1.960 | 1.920 | 1.960 | 1.910 | 1.960 | 702,000 | 1,354,460 | 1.9294 | 1.960 | 1.920 | 1.960 | 1.910 | 1.960 | 702,000 | 1.9294 | 2.08% |
| 2025-08-01 | 0 | 1.920 | 1.920 | 1.950 | 1.910 | 1.990 | 460,000 | 888,100 | 1.9307 | 1.920 | 1.920 | 1.950 | 1.910 | 1.990 | 460,000 | 1.9307 | -3.52% |
| 2025-07-31 | 0 | 1.990 | 1.950 | 1.990 | 1.940 | 2.020 | 550,000 | 1,079,840 | 1.9633 | 1.990 | 1.950 | 1.990 | 1.940 | 2.020 | 550,000 | 1.9633 | -1.00% |
| 2025-07-30 | 0 | 2.010 | 1.950 | 2.010 | 1.940 | 2.010 | 554,000 | 1,090,500 | 1.9684 | 2.010 | 1.950 | 2.010 | 1.940 | 2.010 | 554,000 | 1.9684 | 0.50% |
| 2025-07-29 | 0 | 2.000 | 1.980 | 2.000 | 1.930 | 2.060 | 1,568,000 | 3,097,850 | 1.9757 | 2.000 | 1.980 | 2.000 | 1.930 | 2.060 | 1,568,000 | 1.9757 | -2.91% |
| 2025-07-28 | 0 | 2.060 | 2.040 | 2.060 | 2.030 | 2.120 | 289,000 | 595,710 | 2.0613 | 2.060 | 2.040 | 2.060 | 2.030 | 2.120 | 289,000 | 2.0613 | -1.44% |
| 2025-07-25 | 0 | 2.090 | 2.090 | 2.110 | 2.020 | 2.140 | 639,000 | 1,327,730 | 2.0778 | 2.090 | 2.090 | 2.110 | 2.020 | 2.140 | 639,000 | 2.0778 | 0.48% |
| 2025-07-24 | 0 | 2.080 | 2.060 | 2.080 | 2.020 | 2.170 | 1,015,000 | 2,137,900 | 2.1063 | 2.080 | 2.060 | 2.080 | 2.020 | 2.170 | 1,015,000 | 2.1063 | -0.48% |
| 2025-07-23 | 0 | 2.090 | 2.080 | 2.090 | 2.040 | 2.300 | 2,182,000 | 4,645,550 | 2.1290 | 2.090 | 2.080 | 2.090 | 2.040 | 2.300 | 2,182,000 | 2.1290 | -6.70% |
| 2025-07-22 | 0 | 2.240 | 2.220 | 2.240 | 1.970 | 2.260 | 6,017,000 | 12,793,500 | 2.1262 | 2.240 | 2.220 | 2.240 | 1.970 | 2.260 | 6,017,000 | 2.1262 | 13.71% |
| 2025-07-21 | 0 | 1.970 | 1.960 | 1.970 | 1.840 | 1.980 | 4,099,000 | 7,914,810 | 1.9309 | 1.970 | 1.960 | 1.970 | 1.840 | 1.980 | 4,099,000 | 1.9309 | 10.06% |
| 2025-07-18 | 0 | 1.790 | 1.790 | 1.800 | 1.770 | 1.800 | 207,000 | 368,320 | 1.7793 | 1.790 | 1.790 | 1.800 | 1.770 | 1.800 | 207,000 | 1.7793 | -0.56% |
| 2025-07-17 | 0 | 1.800 | 1.770 | 1.800 | 1.770 | 1.830 | 535,000 | 956,880 | 1.7886 | 1.800 | 1.770 | 1.800 | 1.770 | 1.830 | 535,000 | 1.7886 | -1.64% |
| 2025-07-16 | 0 | 1.830 | 1.810 | 1.830 | 1.810 | 1.850 | 434,000 | 793,870 | 1.8292 | 1.830 | 1.810 | 1.830 | 1.810 | 1.850 | 434,000 | 1.8292 | 0.00% |
| 2025-07-15 | 0 | 1.830 | 1.800 | 1.830 | 1.800 | 1.890 | 757,000 | 1,388,820 | 1.8346 | 1.830 | 1.800 | 1.830 | 1.800 | 1.890 | 757,000 | 1.8346 | -1.08% |
| 2025-07-14 | 0 | 1.850 | 1.830 | 1.850 | 1.730 | 1.860 | 2,315,000 | 4,216,600 | 1.8214 | 1.850 | 1.830 | 1.850 | 1.730 | 1.860 | 2,315,000 | 1.8214 | 6.94% |
| 2025-07-11 | 0 | 1.730 | 1.710 | 1.730 | 1.690 | 1.750 | 822,000 | 1,411,640 | 1.7173 | 1.730 | 1.710 | 1.730 | 1.690 | 1.750 | 822,000 | 1.7173 | 0.58% |
| 2025-07-10 | 0 | 1.720 | 1.720 | 1.730 | 1.650 | 1.750 | 2,043,000 | 3,472,310 | 1.6996 | 1.720 | 1.720 | 1.730 | 1.650 | 1.750 | 2,043,000 | 1.6996 | 4.24% |
| 2025-07-09 | 0 | 1.650 | 1.630 | 1.650 | 1.620 | 1.680 | 395,000 | 648,470 | 1.6417 | 1.650 | 1.630 | 1.650 | 1.620 | 1.680 | 395,000 | 1.6417 | -0.60% |
| 2025-07-08 | 0 | 1.660 | 1.650 | 1.660 | 1.630 | 1.700 | 363,000 | 601,580 | 1.6572 | 1.660 | 1.650 | 1.660 | 1.630 | 1.700 | 363,000 | 1.6572 | -1.78% |
| 2025-07-07 | 0 | 1.690 | 1.680 | 1.690 | 1.610 | 1.690 | 1,373,000 | 2,264,290 | 1.6492 | 1.690 | 1.680 | 1.690 | 1.610 | 1.690 | 1,373,000 | 1.6492 | 4.97% |
| 2025-07-04 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.620 | 262,000 | 422,530 | 1.6127 | 1.610 | 1.600 | 1.610 | 1.600 | 1.620 | 262,000 | 1.6127 | 1.26% |
| 2025-07-03 | 0 | 1.590 | 1.590 | 1.600 | 1.570 | 1.600 | 68,000 | 108,330 | 1.5931 | 1.590 | 1.590 | 1.600 | 1.570 | 1.600 | 68,000 | 1.5931 | 1.27% |
| 2025-07-02 | 0 | 1.570 | 1.570 | 1.590 | 1.550 | 1.600 | 987,000 | 1,554,560 | 1.5750 | 1.570 | 1.570 | 1.590 | 1.550 | 1.600 | 987,000 | 1.5750 | 1.29% |
| 2025-06-30 | 0 | 1.550 | 1.550 | 1.560 | 1.540 | 1.560 | 200,000 | 310,230 | 1.5512 | 1.550 | 1.550 | 1.560 | 1.540 | 1.560 | 200,000 | 1.5512 | -1.27% |
| 2025-06-27 | 0 | 1.570 | 1.550 | 1.570 | 1.550 | 1.590 | 131,000 | 204,110 | 1.5581 | 1.570 | 1.550 | 1.570 | 1.550 | 1.590 | 131,000 | 1.5581 | 0.00% |
| 2025-06-26 | 0 | 1.570 | 1.560 | 1.570 | 1.520 | 1.590 | 1,320,000 | 2,054,170 | 1.5562 | 1.570 | 1.560 | 1.570 | 1.520 | 1.590 | 1,320,000 | 1.5562 | 0.64% |
| 2025-06-25 | 0 | 1.560 | 1.550 | 1.560 | 1.520 | 1.560 | 538,000 | 832,300 | 1.5470 | 1.560 | 1.550 | 1.560 | 1.520 | 1.560 | 538,000 | 1.5470 | 1.30% |
| 2025-06-24 | 0 | 1.540 | 1.520 | 1.550 | 1.510 | 1.550 | 230,000 | 354,780 | 1.5425 | 1.540 | 1.520 | 1.550 | 1.510 | 1.550 | 230,000 | 1.5425 | 1.99% |
| 2025-06-23 | 0 | 1.510 | 1.510 | 1.530 | 1.450 | 1.590 | 1,959,000 | 3,011,940 | 1.5375 | 1.510 | 1.510 | 1.530 | 1.450 | 1.590 | 1,959,000 | 1.5375 | -5.03% |
| 2025-06-20 | 0 | 1.590 | 1.580 | 1.590 | 1.560 | 1.600 | 58,000 | 91,240 | 1.5731 | 1.590 | 1.580 | 1.590 | 1.560 | 1.600 | 58,000 | 1.5731 | 1.92% |
| 2025-06-19 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.620 | 612,000 | 971,870 | 1.5880 | 1.560 | 1.560 | 1.600 | 1.560 | 1.620 | 612,000 | 1.5880 | -3.70% |
| 2025-06-18 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 313,000 | 503,910 | 1.6099 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 313,000 | 1.6099 | 0.62% |
| 2025-06-17 | 0 | 1.610 | 1.610 | 1.620 | 1.590 | 1.630 | 366,000 | 590,430 | 1.6132 | 1.610 | 1.610 | 1.620 | 1.590 | 1.630 | 366,000 | 1.6132 | -0.62% |
| 2025-06-16 | 0 | 1.620 | 1.620 | 1.640 | 1.600 | 1.640 | 322,000 | 522,090 | 1.6214 | 1.620 | 1.620 | 1.640 | 1.600 | 1.640 | 322,000 | 1.6214 | 0.62% |
| 2025-06-13 | 0 | 1.610 | 1.590 | 1.610 | 1.570 | 1.610 | 706,000 | 1,119,630 | 1.5859 | 1.610 | 1.590 | 1.610 | 1.570 | 1.610 | 706,000 | 1.5859 | 2.55% |
| 2025-06-12 | 0 | 1.570 | 1.570 | 1.600 | 1.560 | 1.610 | 279,000 | 443,140 | 1.5883 | 1.570 | 1.570 | 1.600 | 1.560 | 1.610 | 279,000 | 1.5883 | -2.48% |
| 2025-06-11 | 0 | 1.610 | 1.580 | 1.610 | 1.580 | 1.610 | 133,000 | 211,550 | 1.5906 | 1.610 | 1.580 | 1.610 | 1.580 | 1.610 | 133,000 | 1.5906 | 1.26% |
| 2025-06-10 | 0 | 1.590 | 1.590 | 1.610 | 1.550 | 1.620 | 507,000 | 807,340 | 1.5924 | 1.590 | 1.590 | 1.610 | 1.550 | 1.620 | 507,000 | 1.5924 | 0.00% |
| 2025-06-09 | 0 | 1.590 | 1.570 | 1.590 | 1.560 | 1.600 | 308,000 | 484,010 | 1.5715 | 1.590 | 1.570 | 1.590 | 1.560 | 1.600 | 308,000 | 1.5715 | -0.62% |
| 2025-06-06 | 0 | 1.600 | 1.560 | 1.600 | 1.550 | 1.600 | 382,000 | 599,540 | 1.5695 | 1.600 | 1.560 | 1.600 | 1.550 | 1.600 | 382,000 | 1.5695 | -1.23% |
| 2025-06-05 | 0 | 1.620 | 1.550 | 1.620 | 1.550 | 1.620 | 156,000 | 244,700 | 1.5686 | 1.620 | 1.550 | 1.620 | 1.550 | 1.620 | 156,000 | 1.5686 | 1.89% |
| 2025-06-04 | 0 | 1.590 | 1.560 | 1.600 | 1.530 | 1.590 | 348,000 | 538,410 | 1.5472 | 1.590 | 1.560 | 1.600 | 1.530 | 1.590 | 348,000 | 1.5472 | 2.58% |
| 2025-06-03 | 0 | 1.550 | 1.550 | 1.610 | 1.520 | 1.560 | 324,000 | 496,690 | 1.5330 | 1.550 | 1.550 | 1.610 | 1.520 | 1.560 | 324,000 | 1.5330 | 0.00% |
| 2025-06-02 | 0 | 1.550 | 1.530 | 1.550 | 1.510 | 1.580 | 930,000 | 1,435,330 | 1.5434 | 1.550 | 1.530 | 1.550 | 1.510 | 1.580 | 930,000 | 1.5434 | -3.13% |
| 2025-05-30 | 0 | 1.600 | 1.580 | 1.600 | 1.560 | 1.650 | 264,000 | 417,290 | 1.5806 | 1.600 | 1.580 | 1.600 | 1.560 | 1.650 | 264,000 | 1.5806 | 0.63% |
| 2025-05-29 | 0 | 1.590 | 1.590 | 1.610 | 1.590 | 1.640 | 225,000 | 359,860 | 1.5994 | 1.590 | 1.590 | 1.610 | 1.590 | 1.640 | 225,000 | 1.5994 | 0.00% |
| 2025-05-28 | 0 | 1.590 | 1.590 | 1.610 | 1.580 | 1.660 | 1,091,000 | 1,750,320 | 1.6043 | 1.590 | 1.590 | 1.610 | 1.580 | 1.660 | 1,091,000 | 1.6043 | -4.22% |
| 2025-05-27 | 0 | 1.660 | 1.640 | 1.660 | 1.640 | 1.710 | 419,000 | 696,510 | 1.6623 | 1.660 | 1.640 | 1.660 | 1.640 | 1.710 | 419,000 | 1.6623 | -1.78% |
| 2025-05-26 | 0 | 1.690 | 1.680 | 1.710 | 1.690 | 1.740 | 463,000 | 789,480 | 1.7051 | 1.690 | 1.680 | 1.710 | 1.690 | 1.740 | 463,000 | 1.7051 | -3.43% |
| 2025-05-23 | 0 | 1.750 | 1.720 | 1.750 | 1.700 | 1.750 | 330,000 | 567,120 | 1.7185 | 1.750 | 1.720 | 1.750 | 1.700 | 1.750 | 330,000 | 1.7185 | -0.57% |
| 2025-05-22 | 0 | 1.760 | 1.740 | 1.760 | 1.700 | 1.760 | 652,000 | 1,135,250 | 1.7412 | 1.760 | 1.740 | 1.760 | 1.700 | 1.760 | 652,000 | 1.7412 | 2.59% |
| 2025-05-21 | 0 | 1.900 | 1.900 | 1.910 | 1.860 | 1.930 | 1,225,000 | 2,312,800 | 1.8880 | 1.716 | 1.716 | 1.725 | 1.680 | 1.743 | 1,356,652 | 1.7048 | -1.04% |
| 2025-05-20 | 0 | 1.920 | 1.900 | 1.920 | 1.900 | 1.950 | 1,767,000 | 3,387,630 | 1.9172 | 1.734 | 1.716 | 1.734 | 1.716 | 1.761 | 1,956,902 | 1.7311 | 0.52% |
| 2025-05-19 | 0 | 1.910 | 1.900 | 1.910 | 1.780 | 1.960 | 2,371,000 | 4,478,900 | 1.8890 | 1.725 | 1.716 | 1.725 | 1.607 | 1.770 | 2,625,815 | 1.7057 | 6.11% |
| 2025-05-16 | 0 | 1.800 | 1.780 | 1.800 | 1.750 | 1.800 | 475,080 | 841,583 | 1.7715 | 1.625 | 1.607 | 1.625 | 1.580 | 1.625 | 526,137 | 1.5995 | 2.86% |
| 2025-05-15 | 0 | 1.750 | 1.740 | 1.750 | 1.740 | 1.770 | 278,000 | 487,540 | 1.7537 | 1.580 | 1.571 | 1.580 | 1.571 | 1.598 | 307,877 | 1.5836 | -0.57% |
| 2025-05-14 | 0 | 1.760 | 1.740 | 1.760 | 1.690 | 1.760 | 854,000 | 1,463,660 | 1.7139 | 1.589 | 1.571 | 1.589 | 1.526 | 1.589 | 945,781 | 1.5476 | 1.73% |
| 2025-05-13 | 0 | 1.730 | 1.720 | 1.750 | 1.730 | 1.760 | 902,000 | 1,567,700 | 1.7380 | 1.562 | 1.553 | 1.580 | 1.562 | 1.589 | 998,939 | 1.5694 | -2.81% |
| 2025-05-12 | 0 | 1.780 | 1.750 | 1.780 | 1.750 | 1.810 | 669,000 | 1,183,290 | 1.7687 | 1.607 | 1.580 | 1.607 | 1.580 | 1.634 | 740,898 | 1.5971 | -0.56% |
| 2025-05-09 | 0 | 1.790 | 1.770 | 1.790 | 1.750 | 1.800 | 448,000 | 789,980 | 1.7633 | 1.616 | 1.598 | 1.616 | 1.580 | 1.625 | 496,147 | 1.5922 | -0.56% |
| 2025-05-08 | 0 | 1.800 | 1.760 | 1.800 | 1.760 | 1.810 | 520,000 | 925,530 | 1.7799 | 1.625 | 1.589 | 1.625 | 1.589 | 1.634 | 575,885 | 1.6071 | 0.56% |
| 2025-05-07 | 0 | 1.790 | 1.770 | 1.790 | 1.760 | 1.820 | 153,000 | 273,290 | 1.7862 | 1.616 | 1.598 | 1.616 | 1.589 | 1.643 | 169,443 | 1.6129 | 0.00% |
| 2025-05-06 | 0 | 1.790 | 1.780 | 1.800 | 1.750 | 1.800 | 344,000 | 609,630 | 1.7722 | 1.616 | 1.607 | 1.625 | 1.580 | 1.625 | 380,970 | 1.6002 | 2.87% |
| 2025-05-02 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.760 | 306,000 | 533,950 | 1.7449 | 1.571 | 1.571 | 1.580 | 1.562 | 1.589 | 338,886 | 1.5756 | -1.14% |
| 2025-04-30 | 0 | 1.760 | 1.740 | 1.760 | 1.730 | 1.780 | 742,000 | 1,299,740 | 1.7517 | 1.589 | 1.571 | 1.589 | 1.562 | 1.607 | 821,744 | 1.5817 | -1.68% |
| 2025-04-29 | 0 | 1.790 | 1.780 | 1.790 | 1.790 | 1.820 | 556,000 | 1,002,640 | 1.8033 | 1.616 | 1.607 | 1.616 | 1.616 | 1.643 | 615,754 | 1.6283 | -1.65% |
| 2025-04-28 | 0 | 1.820 | 1.820 | 1.880 | 1.820 | 1.890 | 314,000 | 582,340 | 1.8546 | 1.643 | 1.643 | 1.698 | 1.643 | 1.707 | 347,746 | 1.6746 | -3.70% |
| 2025-04-25 | 0 | 1.890 | 1.850 | 1.890 | 1.840 | 1.890 | 481,000 | 895,030 | 1.8608 | 1.707 | 1.670 | 1.707 | 1.661 | 1.707 | 532,694 | 1.6802 | 0.53% |
| 2025-04-24 | 0 | 1.880 | 1.870 | 1.890 | 1.840 | 1.900 | 713,000 | 1,339,980 | 1.8794 | 1.698 | 1.689 | 1.707 | 1.661 | 1.716 | 789,627 | 1.6970 | 0.53% |
| 2025-04-23 | 0 | 1.870 | 1.860 | 1.870 | 1.750 | 1.870 | 1,366,000 | 2,478,260 | 1.8142 | 1.689 | 1.680 | 1.689 | 1.580 | 1.689 | 1,512,806 | 1.6382 | 6.86% |
| 2025-04-22 | 0 | 1.750 | 1.750 | 1.760 | 1.710 | 1.770 | 356,000 | 619,100 | 1.7390 | 1.580 | 1.580 | 1.589 | 1.544 | 1.598 | 394,260 | 1.5703 | 0.57% |
| 2025-04-17 | 0 | 1.740 | 1.720 | 1.740 | 1.710 | 1.740 | 392,000 | 676,970 | 1.7270 | 1.571 | 1.553 | 1.571 | 1.544 | 1.571 | 434,129 | 1.5594 | 0.00% |
| 2025-04-16 | 0 | 1.740 | 1.700 | 1.740 | 1.700 | 1.770 | 480,000 | 820,990 | 1.7104 | 1.571 | 1.535 | 1.571 | 1.535 | 1.598 | 531,586 | 1.5444 | -2.25% |
| 2025-04-15 | 0 | 1.780 | 1.730 | 1.780 | 1.730 | 1.790 | 176,000 | 307,490 | 1.7471 | 1.607 | 1.562 | 1.607 | 1.562 | 1.616 | 194,915 | 1.5776 | 1.14% |
| 2025-04-14 | 0 | 1.760 | 1.740 | 1.760 | 1.740 | 1.780 | 176,000 | 309,580 | 1.7590 | 1.589 | 1.571 | 1.589 | 1.571 | 1.607 | 194,915 | 1.5883 | 0.57% |
| 2025-04-11 | 0 | 1.750 | 1.740 | 1.770 | 1.690 | 1.760 | 207,000 | 362,550 | 1.7514 | 1.580 | 1.571 | 1.598 | 1.526 | 1.589 | 229,247 | 1.5815 | 1.74% |
| 2025-04-10 | 0 | 1.720 | 1.720 | 1.730 | 1.690 | 1.760 | 850,000 | 1,468,770 | 1.7280 | 1.553 | 1.553 | 1.562 | 1.526 | 1.589 | 941,351 | 1.5603 | 0.00% |
| 2025-04-09 | 0 | 1.720 | 1.720 | 1.730 | 1.610 | 1.730 | 1,191,000 | 1,990,940 | 1.6717 | 1.553 | 1.553 | 1.562 | 1.454 | 1.562 | 1,318,998 | 1.5094 | 4.88% |
| 2025-04-08 | 0 | 1.640 | 1.640 | 1.670 | 1.560 | 1.680 | 1,313,000 | 2,133,730 | 1.6251 | 1.481 | 1.481 | 1.508 | 1.409 | 1.517 | 1,454,110 | 1.4674 | 4.46% |
| 2025-04-07 | 0 | 1.570 | 1.570 | 1.600 | 1.570 | 1.690 | 3,614,000 | 5,831,530 | 1.6136 | 1.418 | 1.418 | 1.445 | 1.418 | 1.526 | 4,002,401 | 1.4570 | -12.29% |
| 2025-04-03 | 0 | 1.790 | 1.780 | 1.790 | 1.720 | 1.790 | 1,390,000 | 2,448,910 | 1.7618 | 1.616 | 1.607 | 1.616 | 1.553 | 1.616 | 1,539,385 | 1.5908 | -0.56% |
| 2025-04-02 | 0 | 1.800 | 1.790 | 1.800 | 1.770 | 1.900 | 5,119,000 | 9,439,580 | 1.8440 | 1.625 | 1.616 | 1.625 | 1.598 | 1.716 | 5,669,146 | 1.6651 | -1.10% |
| 2025-04-01 | 0 | 1.820 | 1.820 | 1.830 | 1.710 | 1.840 | 2,889,000 | 5,136,180 | 1.7778 | 1.643 | 1.643 | 1.652 | 1.544 | 1.661 | 3,199,485 | 1.6053 | 4.60% |
| 2025-03-31 | 0 | 1.740 | 1.720 | 1.740 | 1.620 | 1.740 | 3,822,000 | 6,487,040 | 1.6973 | 1.571 | 1.553 | 1.571 | 1.463 | 1.571 | 4,232,756 | 1.5326 | 6.75% |
| 2025-03-28 | 0 | 1.630 | 1.620 | 1.630 | 1.610 | 1.650 | 1,198,000 | 1,942,860 | 1.6218 | 1.472 | 1.463 | 1.472 | 1.454 | 1.490 | 1,326,751 | 1.4644 | -1.21% |
| 2025-03-27 | 0 | 1.650 | 1.640 | 1.650 | 1.630 | 1.670 | 1,599,000 | 2,632,610 | 1.6464 | 1.490 | 1.481 | 1.490 | 1.472 | 1.508 | 1,770,847 | 1.4866 | 1.23% |
| 2025-03-26 | 0 | 1.630 | 1.620 | 1.630 | 1.580 | 1.670 | 5,472,000 | 8,888,010 | 1.6243 | 1.472 | 1.463 | 1.472 | 1.427 | 1.508 | 6,060,083 | 1.4666 | 7.24% |
| 2025-03-25 | 0 | 1.520 | 1.500 | 1.520 | 1.490 | 1.520 | 1,148,000 | 1,731,130 | 1.5080 | 1.372 | 1.354 | 1.372 | 1.345 | 1.372 | 1,271,377 | 1.3616 | 0.00% |
| 2025-03-24 | 0 | 1.520 | 1.510 | 1.530 | 1.510 | 1.560 | 173,000 | 263,720 | 1.5244 | 1.372 | 1.363 | 1.382 | 1.363 | 1.409 | 191,593 | 1.3765 | -1.94% |
| 2025-03-21 | 0 | 1.550 | 1.530 | 1.550 | 1.520 | 1.570 | 601,000 | 923,820 | 1.5371 | 1.400 | 1.382 | 1.400 | 1.372 | 1.418 | 665,590 | 1.3880 | 1.31% |
| 2025-03-20 | 0 | 1.530 | 1.530 | 1.540 | 1.530 | 1.580 | 724,000 | 1,127,570 | 1.5574 | 1.382 | 1.382 | 1.391 | 1.382 | 1.427 | 801,809 | 1.4063 | -3.77% |
| 2025-03-19 | 0 | 1.590 | 1.570 | 1.590 | 1.560 | 1.600 | 435,000 | 685,310 | 1.5754 | 1.436 | 1.418 | 1.436 | 1.409 | 1.445 | 481,750 | 1.4225 | 0.00% |
| 2025-03-18 | 0 | 1.590 | 1.580 | 1.590 | 1.570 | 1.640 | 734,000 | 1,163,930 | 1.5857 | 1.436 | 1.427 | 1.436 | 1.418 | 1.481 | 812,884 | 1.4319 | -0.62% |
| 2025-03-17 | 0 | 1.600 | 1.570 | 1.600 | 1.530 | 1.600 | 2,009,000 | 3,179,240 | 1.5825 | 1.445 | 1.418 | 1.445 | 1.382 | 1.445 | 2,224,910 | 1.4289 | 2.56% |
| 2025-03-14 | 0 | 1.560 | 1.550 | 1.560 | 1.520 | 1.560 | 439,000 | 675,850 | 1.5395 | 1.409 | 1.400 | 1.409 | 1.372 | 1.409 | 486,180 | 1.3901 | 1.96% |
| 2025-03-13 | 0 | 1.530 | 1.510 | 1.530 | 1.500 | 1.560 | 636,000 | 979,480 | 1.5401 | 1.382 | 1.363 | 1.382 | 1.354 | 1.409 | 704,352 | 1.3906 | 2.00% |
| 2025-03-12 | 0 | 1.500 | 1.500 | 1.510 | 1.490 | 1.550 | 430,000 | 647,740 | 1.5064 | 1.354 | 1.354 | 1.363 | 1.345 | 1.400 | 476,213 | 1.3602 | -1.96% |
| 2025-03-11 | 0 | 1.530 | 1.530 | 1.540 | 1.480 | 1.550 | 670,000 | 1,005,320 | 1.5005 | 1.382 | 1.382 | 1.391 | 1.336 | 1.400 | 742,006 | 1.3549 | 1.32% |
| 2025-03-10 | 0 | 1.510 | 1.520 | 1.530 | 1.500 | 1.550 | 1,402,000 | 2,127,280 | 1.5173 | 1.363 | 1.372 | 1.382 | 1.354 | 1.400 | 1,552,675 | 1.3701 | -1.31% |
| 2025-03-07 | 0 | 1.530 | 1.520 | 1.530 | 1.530 | 1.600 | 881,000 | 1,358,280 | 1.5417 | 1.382 | 1.372 | 1.382 | 1.382 | 1.445 | 975,682 | 1.3921 | -1.29% |
| 2025-03-06 | 0 | 1.550 | 1.550 | 1.560 | 1.520 | 1.660 | 3,283,000 | 5,112,430 | 1.5572 | 1.400 | 1.400 | 1.409 | 1.372 | 1.499 | 3,635,828 | 1.4061 | -2.52% |
| 2025-03-05 | 0 | 1.590 | 1.570 | 1.590 | 1.470 | 1.620 | 5,321,000 | 8,347,560 | 1.5688 | 1.436 | 1.418 | 1.436 | 1.327 | 1.463 | 5,892,855 | 1.4166 | 8.16% |
| 2025-03-04 | 0 | 1.470 | 1.460 | 1.470 | 1.430 | 1.490 | 691,000 | 1,015,440 | 1.4695 | 1.327 | 1.318 | 1.327 | 1.291 | 1.345 | 765,263 | 1.3269 | 1.38% |
| 2025-03-03 | 0 | 1.450 | 1.430 | 1.450 | 1.430 | 1.480 | 442,000 | 641,500 | 1.4514 | 1.309 | 1.291 | 1.309 | 1.291 | 1.336 | 489,502 | 1.3105 | -0.68% |
| 2025-02-28 | 0 | 1.460 | 1.420 | 1.460 | 1.420 | 1.480 | 509,000 | 730,150 | 1.4345 | 1.318 | 1.282 | 1.318 | 1.282 | 1.336 | 563,703 | 1.2953 | -0.68% |
| 2025-02-27 | 0 | 1.470 | 1.460 | 1.470 | 1.430 | 1.490 | 698,000 | 1,013,520 | 1.4520 | 1.327 | 1.318 | 1.327 | 1.291 | 1.345 | 773,015 | 1.3111 | -0.68% |
| 2025-02-26 | 0 | 1.480 | 1.460 | 1.480 | 1.410 | 1.480 | 802,000 | 1,169,990 | 1.4588 | 1.336 | 1.318 | 1.336 | 1.273 | 1.336 | 888,192 | 1.3173 | 3.50% |
| 2025-02-25 | 0 | 1.430 | 1.430 | 1.440 | 1.400 | 1.480 | 849,000 | 1,217,020 | 1.4335 | 1.291 | 1.291 | 1.300 | 1.264 | 1.336 | 940,243 | 1.2944 | 0.70% |
| 2025-02-24 | 0 | 1.420 | 1.420 | 1.440 | 1.400 | 1.510 | 852,000 | 1,211,390 | 1.4218 | 1.282 | 1.282 | 1.300 | 1.264 | 1.363 | 943,566 | 1.2838 | -2.74% |
| 2025-02-21 | 0 | 1.460 | 1.440 | 1.460 | 1.420 | 1.550 | 1,473,000 | 2,166,940 | 1.4711 | 1.318 | 1.300 | 1.318 | 1.282 | 1.400 | 1,631,305 | 1.3283 | -4.58% |
| 2025-02-20 | 0 | 1.530 | 1.480 | 1.520 | 1.480 | 1.580 | 1,782,000 | 2,692,040 | 1.5107 | 1.382 | 1.336 | 1.372 | 1.336 | 1.427 | 1,973,514 | 1.3641 | -2.55% |
| 2025-02-19 | 0 | 1.570 | 1.560 | 1.570 | 1.410 | 1.570 | 3,248,000 | 4,910,730 | 1.5119 | 1.418 | 1.409 | 1.418 | 1.273 | 1.418 | 3,597,067 | 1.3652 | 9.03% |
| 2025-02-18 | 0 | 1.440 | 1.440 | 1.450 | 1.390 | 1.460 | 1,710,000 | 2,454,380 | 1.4353 | 1.300 | 1.300 | 1.309 | 1.255 | 1.318 | 1,893,776 | 1.2960 | 3.60% |
| 2025-02-17 | 0 | 1.390 | 1.370 | 1.390 | 1.360 | 1.400 | 561,000 | 768,590 | 1.3700 | 1.255 | 1.237 | 1.255 | 1.228 | 1.264 | 621,291 | 1.2371 | 0.00% |
| 2025-02-14 | 0 | 1.390 | 1.380 | 1.390 | 1.360 | 1.420 | 1,139,000 | 1,575,050 | 1.3828 | 1.255 | 1.246 | 1.255 | 1.228 | 1.282 | 1,261,410 | 1.2486 | 1.46% |
| 2025-02-13 | 0 | 1.370 | 1.340 | 1.370 | 1.330 | 1.380 | 654,000 | 884,360 | 1.3522 | 1.237 | 1.210 | 1.237 | 1.201 | 1.246 | 724,286 | 1.2210 | 0.74% |
| 2025-02-12 | 0 | 1.360 | 1.350 | 1.370 | 1.340 | 1.380 | 870,000 | 1,178,630 | 1.3547 | 1.228 | 1.219 | 1.237 | 1.210 | 1.246 | 963,500 | 1.2233 | -1.45% |
| 2025-02-11 | 0 | 1.380 | 1.370 | 1.380 | 1.350 | 1.380 | 410,000 | 557,290 | 1.3592 | 1.246 | 1.237 | 1.246 | 1.219 | 1.246 | 454,063 | 1.2273 | -0.72% |
| 2025-02-10 | 0 | 1.390 | 1.380 | 1.390 | 1.360 | 1.390 | 326,000 | 449,880 | 1.3800 | 1.255 | 1.246 | 1.255 | 1.228 | 1.255 | 361,036 | 1.2461 | 0.72% |
| 2025-02-07 | 0 | 1.380 | 1.370 | 1.380 | 1.350 | 1.400 | 564,000 | 770,450 | 1.3660 | 1.246 | 1.237 | 1.246 | 1.219 | 1.264 | 624,614 | 1.2335 | 2.22% |
| 2025-02-06 | 0 | 1.350 | 1.340 | 1.350 | 1.320 | 1.350 | 1,001,000 | 1,341,090 | 1.3398 | 1.219 | 1.210 | 1.219 | 1.192 | 1.219 | 1,108,579 | 1.2097 | 0.00% |
| 2025-02-05 | 0 | 1.350 | 1.340 | 1.350 | 1.340 | 1.380 | 621,000 | 837,690 | 1.3489 | 1.219 | 1.210 | 1.219 | 1.210 | 1.246 | 687,740 | 1.2180 | -0.74% |
| 2025-02-04 | 0 | 1.360 | 1.350 | 1.360 | 1.330 | 1.360 | 1,018,000 | 1,376,360 | 1.3520 | 1.228 | 1.219 | 1.228 | 1.201 | 1.228 | 1,127,406 | 1.2208 | 0.00% |
| 2025-02-03 | 0 | 1.360 | 1.330 | 1.350 | 1.330 | 1.370 | 419,000 | 560,180 | 1.3369 | 1.228 | 1.201 | 1.219 | 1.201 | 1.237 | 464,030 | 1.2072 | -0.73% |
| 2025-01-28 | 0 | 1.370 | 1.350 | 1.370 | 1.340 | 1.370 | 241,000 | 326,470 | 1.3546 | 1.237 | 1.219 | 1.237 | 1.210 | 1.237 | 266,901 | 1.2232 | 0.00% |
| 2025-01-27 | 0 | 1.370 | 1.370 | 1.400 | 1.350 | 1.400 | 902,000 | 1,239,430 | 1.3741 | 1.237 | 1.237 | 1.264 | 1.219 | 1.264 | 998,939 | 1.2407 | 0.00% |
| 2025-01-24 | 0 | 1.370 | 1.360 | 1.370 | 1.330 | 1.410 | 979,000 | 1,342,350 | 1.3711 | 1.237 | 1.228 | 1.237 | 1.201 | 1.273 | 1,084,214 | 1.2381 | 3.01% |
| 2025-01-23 | 0 | 1.330 | 1.330 | 1.340 | 1.330 | 1.390 | 830,000 | 1,129,590 | 1.3610 | 1.201 | 1.201 | 1.210 | 1.201 | 1.255 | 919,201 | 1.2289 | -1.48% |
| 2025-01-22 | 0 | 1.350 | 1.350 | 1.360 | 1.350 | 1.410 | 1,252,000 | 1,714,480 | 1.3694 | 1.219 | 1.219 | 1.228 | 1.219 | 1.273 | 1,386,554 | 1.2365 | -4.93% |
| 2025-01-21 | 0 | 1.420 | 1.420 | 1.440 | 1.420 | 1.550 | 1,893,000 | 2,757,320 | 1.4566 | 1.282 | 1.282 | 1.300 | 1.282 | 1.400 | 2,096,443 | 1.3152 | -8.39% |
| 2025-01-20 | 0 | 1.550 | 1.550 | 1.560 | 1.530 | 1.580 | 1,460,000 | 2,258,480 | 1.5469 | 1.400 | 1.400 | 1.409 | 1.382 | 1.427 | 1,616,908 | 1.3968 | 0.00% |
| 2025-01-17 | 0 | 1.550 | 1.550 | 1.560 | 1.440 | 1.600 | 2,520,000 | 3,902,960 | 1.5488 | 1.400 | 1.400 | 1.409 | 1.300 | 1.445 | 2,790,828 | 1.3985 | 6.90% |
| 2025-01-16 | 0 | 1.450 | 1.440 | 1.460 | 1.440 | 1.520 | 1,467,000 | 2,160,070 | 1.4724 | 1.309 | 1.300 | 1.318 | 1.300 | 1.372 | 1,624,660 | 1.3296 | 0.00% |
| 2025-01-15 | 0 | 1.450 | 1.450 | 1.470 | 1.350 | 1.510 | 4,119,000 | 5,926,050 | 1.4387 | 1.309 | 1.309 | 1.327 | 1.219 | 1.363 | 4,561,674 | 1.2991 | 5.84% |
| 2025-01-14 | 0 | 1.370 | 1.370 | 1.380 | 1.350 | 1.380 | 1,101,000 | 1,503,510 | 1.3656 | 1.237 | 1.237 | 1.246 | 1.219 | 1.246 | 1,219,326 | 1.2331 | -0.72% |
| 2025-01-13 | 0 | 1.380 | 1.370 | 1.380 | 1.320 | 1.430 | 2,845,000 | 3,898,450 | 1.3703 | 1.246 | 1.237 | 1.246 | 1.192 | 1.291 | 3,150,756 | 1.2373 | -0.72% |
| 2025-01-10 | 0 | 1.390 | 1.390 | 1.400 | 1.360 | 1.610 | 15,622,000 | 22,758,840 | 1.4568 | 1.255 | 1.255 | 1.264 | 1.228 | 1.454 | 17,300,917 | 1.3155 | -11.46% |
| 2025-01-09 | 0 | 1.570 | 1.560 | 1.570 | 1.570 | 1.930 | 49,011,000 | 86,807,259 | 1.7712 | 1.418 | 1.409 | 1.418 | 1.418 | 1.743 | 54,278,278 | 1.5993 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy