New Gonow Recreational Vehicles Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00805 | 2025-01-13 |
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 | 1.000 | 0.980 | 1.000 | 0.990 | 1.000 | 1,928,000 | 1,909,480 | 0.9904 | 1.000 | 0.980 | 1.000 | 0.990 | 1.000 | 1,928,000 | 0.9904 | 0.00% |
| 2025-12-23 | 0 | 1.000 | 0.980 | 1.020 | 0.960 | 1.020 | 2,130,000 | 2,089,420 | 0.9809 | 1.000 | 0.980 | 1.020 | 0.960 | 1.020 | 2,130,000 | 0.9809 | 1.01% |
| 2025-12-22 | 0 | 0.990 | 0.990 | 1.020 | 0.990 | 1.030 | 702,000 | 705,000 | 1.0043 | 0.990 | 0.990 | 1.020 | 0.990 | 1.030 | 702,000 | 1.0043 | -1.98% |
| 2025-12-19 | 0 | 1.010 | 1.010 | 1.030 | 1.010 | 1.120 | 22,798,000 | 23,297,900 | 1.0219 | 1.010 | 1.010 | 1.030 | 1.010 | 1.120 | 22,798,000 | 1.0219 | 1.00% |
| 2025-12-18 | 0 | 1.000 | 0.990 | 1.010 | 0.990 | 1.020 | 1,342,000 | 1,351,280 | 1.0069 | 1.000 | 0.990 | 1.010 | 0.990 | 1.020 | 1,342,000 | 1.0069 | -1.96% |
| 2025-12-17 | 0 | 1.020 | 0.990 | 1.030 | 1.000 | 1.030 | 1,264,000 | 1,276,980 | 1.0103 | 1.020 | 0.990 | 1.030 | 1.000 | 1.030 | 1,264,000 | 1.0103 | -0.97% |
| 2025-12-16 | 0 | 1.030 | 1.010 | 1.030 | 0.990 | 1.060 | 360,000 | 367,840 | 1.0218 | 1.030 | 1.010 | 1.030 | 0.990 | 1.060 | 360,000 | 1.0218 | -0.96% |
| 2025-12-15 | 0 | 1.040 | 1.020 | 1.040 | 1.020 | 1.140 | 852,000 | 900,360 | 1.0568 | 1.040 | 1.020 | 1.040 | 1.020 | 1.140 | 852,000 | 1.0568 | -2.80% |
| 2025-12-12 | 0 | 1.070 | 1.050 | 1.070 | 1.030 | 1.110 | 806,000 | 862,740 | 1.0704 | 1.070 | 1.050 | 1.070 | 1.030 | 1.110 | 806,000 | 1.0704 | -0.93% |
| 2025-12-11 | 0 | 1.080 | 1.070 | 1.090 | 1.070 | 1.080 | 22,000 | 23,560 | 1.0709 | 1.080 | 1.070 | 1.090 | 1.070 | 1.080 | 22,000 | 1.0709 | 0.93% |
| 2025-12-10 | 0 | 1.070 | 1.070 | 1.090 | 1.070 | 1.090 | 160,000 | 173,400 | 1.0838 | 1.070 | 1.070 | 1.090 | 1.070 | 1.090 | 160,000 | 1.0838 | -1.83% |
| 2025-12-09 | 0 | 1.090 | 1.080 | 1.090 | 1.070 | 1.100 | 476,000 | 514,100 | 1.0800 | 1.090 | 1.080 | 1.090 | 1.070 | 1.100 | 476,000 | 1.0800 | -2.68% |
| 2025-12-08 | 0 | 1.120 | 1.100 | 1.120 | 1.080 | 1.120 | 474,000 | 518,420 | 1.0937 | 1.120 | 1.100 | 1.120 | 1.080 | 1.120 | 474,000 | 1.0937 | 2.75% |
| 2025-12-05 | 0 | 1.090 | 1.080 | 1.100 | 1.090 | 1.110 | 448,000 | 492,360 | 1.0990 | 1.090 | 1.080 | 1.100 | 1.090 | 1.110 | 448,000 | 1.0990 | 0.00% |
| 2025-12-04 | 0 | 1.090 | 1.080 | 1.100 | 1.080 | 1.100 | 480,000 | 523,120 | 1.0898 | 1.090 | 1.080 | 1.100 | 1.080 | 1.100 | 480,000 | 1.0898 | -0.91% |
| 2025-12-03 | 0 | 1.100 | 1.090 | 1.120 | 1.090 | 1.120 | 188,000 | 207,880 | 1.1057 | 1.100 | 1.090 | 1.120 | 1.090 | 1.120 | 188,000 | 1.1057 | -4.35% |
| 2025-12-02 | 0 | 1.150 | 1.130 | 1.140 | 1.090 | 1.150 | 468,000 | 525,320 | 1.1225 | 1.150 | 1.130 | 1.140 | 1.090 | 1.150 | 468,000 | 1.1225 | 5.50% |
| 2025-12-01 | 0 | 1.090 | 1.080 | 1.090 | 1.080 | 1.100 | 90,000 | 97,720 | 1.0858 | 1.090 | 1.080 | 1.090 | 1.080 | 1.100 | 90,000 | 1.0858 | -0.91% |
| 2025-11-28 | 0 | 1.100 | 1.080 | 1.100 | 1.080 | 1.100 | 40,000 | 43,840 | 1.0960 | 1.100 | 1.080 | 1.100 | 1.080 | 1.100 | 40,000 | 1.0960 | -1.79% |
| 2025-11-27 | 0 | 1.120 | 1.080 | 1.120 | 1.080 | 1.140 | 608,000 | 672,960 | 1.1068 | 1.120 | 1.080 | 1.120 | 1.080 | 1.140 | 608,000 | 1.1068 | -2.61% |
| 2025-11-26 | 0 | 1.150 | 1.070 | 1.150 | 1.100 | 1.230 | 480,000 | 553,260 | 1.1526 | 1.150 | 1.070 | 1.150 | 1.100 | 1.230 | 480,000 | 1.1526 | -2.54% |
| 2025-11-25 | 0 | 1.180 | 1.140 | 1.190 | 1.180 | 1.220 | 256,000 | 305,060 | 1.1916 | 1.180 | 1.140 | 1.190 | 1.180 | 1.220 | 256,000 | 1.1916 | -1.67% |
| 2025-11-24 | 0 | 1.200 | 1.180 | 1.200 | 1.180 | 1.220 | 510,000 | 611,800 | 1.1996 | 1.200 | 1.180 | 1.200 | 1.180 | 1.220 | 510,000 | 1.1996 | 0.84% |
| 2025-11-21 | 0 | 1.190 | 1.190 | 1.220 | 1.160 | 1.250 | 2,352,000 | 2,809,720 | 1.1946 | 1.190 | 1.190 | 1.220 | 1.160 | 1.250 | 2,352,000 | 1.1946 | -7.03% |
| 2025-11-20 | 0 | 1.280 | 1.260 | 1.280 | 1.250 | 1.450 | 2,528,000 | 3,356,280 | 1.3276 | 1.280 | 1.260 | 1.280 | 1.250 | 1.450 | 2,528,000 | 1.3276 | -6.57% |
| 2025-11-19 | 0 | 1.370 | 1.370 | 1.390 | 1.350 | 1.490 | 2,584,000 | 3,645,500 | 1.4108 | 1.370 | 1.370 | 1.390 | 1.350 | 1.490 | 2,584,000 | 1.4108 | -6.16% |
| 2025-11-18 | 0 | 1.460 | 1.440 | 1.460 | 1.310 | 1.500 | 3,414,000 | 4,709,440 | 1.3794 | 1.460 | 1.440 | 1.460 | 1.310 | 1.500 | 3,414,000 | 1.3794 | 8.96% |
| 2025-11-17 | 0 | 1.340 | 1.320 | 1.350 | 1.290 | 1.380 | 2,456,000 | 3,281,420 | 1.3361 | 1.340 | 1.320 | 1.350 | 1.290 | 1.380 | 2,456,000 | 1.3361 | 3.88% |
| 2025-11-14 | 0 | 1.290 | 1.290 | 1.330 | 1.250 | 1.350 | 6,664,000 | 8,583,020 | 1.2880 | 1.290 | 1.290 | 1.330 | 1.250 | 1.350 | 6,664,000 | 1.2880 | 3.20% |
| 2025-11-13 | 0 | 1.250 | 1.240 | 1.260 | 1.170 | 1.400 | 12,880,000 | 16,280,780 | 1.2640 | 1.250 | 1.240 | 1.260 | 1.170 | 1.400 | 12,880,000 | 1.2640 | 6.84% |
| 2025-11-12 | 0 | 1.170 | 1.160 | 1.170 | 1.170 | 1.190 | 58,000 | 68,500 | 1.1810 | 1.170 | 1.160 | 1.170 | 1.170 | 1.190 | 58,000 | 1.1810 | -1.68% |
| 2025-11-11 | 0 | 1.190 | 1.170 | 1.190 | 1.140 | 1.200 | 7,354,000 | 8,524,440 | 1.1592 | 1.190 | 1.170 | 1.190 | 1.140 | 1.200 | 7,354,000 | 1.1592 | 5.31% |
| 2025-11-10 | 0 | 1.130 | 1.120 | 1.150 | 1.110 | 1.200 | 426,000 | 496,240 | 1.1649 | 1.130 | 1.120 | 1.150 | 1.110 | 1.200 | 426,000 | 1.1649 | 0.89% |
| 2025-11-07 | 0 | 1.120 | 1.110 | 1.140 | 1.080 | 1.150 | 456,000 | 513,860 | 1.1269 | 1.120 | 1.110 | 1.140 | 1.080 | 1.150 | 456,000 | 1.1269 | 2.75% |
| 2025-11-06 | 0 | 1.090 | 1.090 | 1.100 | 1.090 | 1.130 | 62,000 | 68,320 | 1.1019 | 1.090 | 1.090 | 1.100 | 1.090 | 1.130 | 62,000 | 1.1019 | -0.91% |
| 2025-11-05 | 0 | 1.100 | 1.080 | 1.120 | 1.090 | 1.100 | 140,000 | 153,580 | 1.0970 | 1.100 | 1.080 | 1.120 | 1.090 | 1.100 | 140,000 | 1.0970 | -0.90% |
| 2025-11-04 | 0 | 1.110 | 1.110 | 1.130 | 1.110 | 1.140 | 48,000 | 53,340 | 1.1113 | 1.110 | 1.110 | 1.130 | 1.110 | 1.140 | 48,000 | 1.1113 | -0.89% |
| 2025-11-03 | 0 | 1.120 | 1.120 | 1.140 | 1.110 | 1.150 | 94,000 | 105,820 | 1.1257 | 1.120 | 1.120 | 1.140 | 1.110 | 1.150 | 94,000 | 1.1257 | 0.00% |
| 2025-10-31 | 0 | 1.120 | 1.120 | 1.130 | 1.080 | 1.160 | 5,036,000 | 5,733,220 | 1.1384 | 1.120 | 1.120 | 1.130 | 1.080 | 1.160 | 5,036,000 | 1.1384 | 1.82% |
| 2025-10-30 | 0 | 1.100 | 1.080 | 1.100 | 1.060 | 1.100 | 3,816,000 | 4,176,700 | 1.0945 | 1.100 | 1.080 | 1.100 | 1.060 | 1.100 | 3,816,000 | 1.0945 | 1.85% |
| 2025-10-28 | 0 | 1.080 | 1.060 | 1.080 | 1.080 | 1.110 | 138,000 | 148,720 | 1.0777 | 1.080 | 1.060 | 1.080 | 1.080 | 1.110 | 138,000 | 1.0777 | -0.92% |
| 2025-10-27 | 0 | 1.090 | 1.090 | 1.100 | 1.090 | 1.130 | 232,000 | 255,440 | 1.1010 | 1.090 | 1.090 | 1.100 | 1.090 | 1.130 | 232,000 | 1.1010 | -2.68% |
| 2025-10-24 | 0 | 1.120 | 1.120 | 1.150 | 1.120 | 1.170 | 108,000 | 124,200 | 1.1500 | 1.120 | 1.120 | 1.150 | 1.120 | 1.170 | 108,000 | 1.1500 | -2.61% |
| 2025-10-23 | 0 | 1.150 | 1.130 | 1.150 | 1.110 | 1.170 | 1,282,000 | 1,457,400 | 1.1368 | 1.150 | 1.130 | 1.150 | 1.110 | 1.170 | 1,282,000 | 1.1368 | 0.88% |
| 2025-10-22 | 0 | 1.140 | 1.130 | 1.150 | 1.070 | 1.170 | 5,862,000 | 6,642,960 | 1.1332 | 1.140 | 1.130 | 1.150 | 1.070 | 1.170 | 5,862,000 | 1.1332 | 1.79% |
| 2025-10-21 | 0 | 1.120 | 1.100 | 1.120 | 1.100 | 1.140 | 294,000 | 332,720 | 1.1317 | 1.120 | 1.100 | 1.120 | 1.100 | 1.140 | 294,000 | 1.1317 | 1.82% |
| 2025-10-20 | 0 | 1.100 | 1.100 | 1.120 | 1.090 | 1.130 | 486,000 | 538,360 | 1.1077 | 1.100 | 1.100 | 1.120 | 1.090 | 1.130 | 486,000 | 1.1077 | -1.79% |
| 2025-10-17 | 0 | 1.120 | 1.100 | 1.120 | 1.070 | 1.130 | 472,000 | 516,620 | 1.0945 | 1.120 | 1.100 | 1.120 | 1.070 | 1.130 | 472,000 | 1.0945 | 1.82% |
| 2025-10-16 | 0 | 1.100 | 1.100 | 1.120 | 1.060 | 1.160 | 572,000 | 638,880 | 1.1169 | 1.100 | 1.100 | 1.120 | 1.060 | 1.160 | 572,000 | 1.1169 | 2.80% |
| 2025-10-15 | 0 | 1.070 | 1.070 | 1.090 | 1.070 | 1.130 | 762,000 | 833,800 | 1.0942 | 1.070 | 1.070 | 1.090 | 1.070 | 1.130 | 762,000 | 1.0942 | -4.46% |
| 2025-10-14 | 0 | 1.120 | 1.040 | 1.120 | 1.030 | 1.140 | 636,000 | 688,400 | 1.0824 | 1.120 | 1.040 | 1.120 | 1.030 | 1.140 | 636,000 | 1.0824 | 5.66% |
| 2025-10-13 | 0 | 1.060 | 1.030 | 1.060 | 0.980 | 1.060 | 740,000 | 761,380 | 1.0289 | 1.060 | 1.030 | 1.060 | 0.980 | 1.060 | 740,000 | 1.0289 | 1.92% |
| 2025-10-10 | 0 | 1.040 | 1.030 | 1.040 | 1.020 | 1.080 | 1,710,000 | 1,780,260 | 1.0411 | 1.040 | 1.030 | 1.040 | 1.020 | 1.080 | 1,710,000 | 1.0411 | -1.89% |
| 2025-10-09 | 0 | 1.060 | 1.060 | 1.070 | 1.060 | 1.100 | 1,438,000 | 1,547,340 | 1.0760 | 1.060 | 1.060 | 1.070 | 1.060 | 1.100 | 1,438,000 | 1.0760 | -1.85% |
| 2025-10-08 | 0 | 1.080 | 1.070 | 1.080 | 1.060 | 1.120 | 1,226,000 | 1,320,840 | 1.0774 | 1.080 | 1.070 | 1.080 | 1.060 | 1.120 | 1,226,000 | 1.0774 | -1.82% |
| 2025-10-06 | 0 | 1.100 | 1.100 | 1.110 | 1.050 | 1.120 | 536,000 | 585,340 | 1.0921 | 1.100 | 1.100 | 1.110 | 1.050 | 1.120 | 536,000 | 1.0921 | -1.79% |
| 2025-10-03 | 0 | 1.120 | 1.110 | 1.120 | 1.100 | 1.140 | 1,302,000 | 1,453,420 | 1.1163 | 1.120 | 1.110 | 1.120 | 1.100 | 1.140 | 1,302,000 | 1.1163 | -0.88% |
| 2025-10-02 | 0 | 1.130 | 1.120 | 1.130 | 1.130 | 1.160 | 326,000 | 369,560 | 1.1336 | 1.130 | 1.120 | 1.130 | 1.130 | 1.160 | 326,000 | 1.1336 | -2.59% |
| 2025-09-30 | 0 | 1.160 | 1.150 | 1.160 | 1.130 | 1.160 | 114,000 | 130,860 | 1.1479 | 1.160 | 1.150 | 1.160 | 1.130 | 1.160 | 114,000 | 1.1479 | 0.87% |
| 2025-09-29 | 0 | 1.150 | 1.150 | 1.160 | 1.120 | 1.170 | 9,022,000 | 10,308,200 | 1.1426 | 1.150 | 1.150 | 1.160 | 1.120 | 1.170 | 9,022,000 | 1.1426 | 1.77% |
| 2025-09-26 | 0 | 1.130 | 1.130 | 1.140 | 1.110 | 1.160 | 2,486,000 | 2,827,540 | 1.1374 | 1.130 | 1.130 | 1.140 | 1.110 | 1.160 | 2,486,000 | 1.1374 | -3.42% |
| 2025-09-25 | 0 | 1.170 | 1.140 | 1.170 | 1.120 | 1.170 | 4,704,000 | 5,447,500 | 1.1581 | 1.170 | 1.140 | 1.170 | 1.120 | 1.170 | 4,704,000 | 1.1581 | 0.00% |
| 2025-09-24 | 0 | 1.170 | 1.150 | 1.170 | 1.150 | 1.180 | 6,686,000 | 7,755,460 | 1.1600 | 1.170 | 1.150 | 1.170 | 1.150 | 1.180 | 6,686,000 | 1.1600 | 0.00% |
| 2025-09-23 | 0 | 1.170 | 1.150 | 1.170 | 1.150 | 1.180 | 2,392,000 | 2,775,280 | 1.1602 | 1.170 | 1.150 | 1.170 | 1.150 | 1.180 | 2,392,000 | 1.1602 | -1.68% |
| 2025-09-22 | 0 | 1.190 | 1.170 | 1.190 | 1.170 | 1.200 | 234,000 | 277,320 | 1.1851 | 1.190 | 1.170 | 1.190 | 1.170 | 1.200 | 234,000 | 1.1851 | 2.59% |
| 2025-09-19 | 0 | 1.160 | 1.160 | 1.210 | 1.160 | 1.220 | 6,794,000 | 8,078,780 | 1.1891 | 1.160 | 1.160 | 1.210 | 1.160 | 1.220 | 6,794,000 | 1.1891 | -1.69% |
| 2025-09-18 | 0 | 1.180 | 1.150 | 1.180 | 1.150 | 1.210 | 1,222,000 | 1,438,440 | 1.1771 | 1.180 | 1.150 | 1.180 | 1.150 | 1.210 | 1,222,000 | 1.1771 | -2.48% |
| 2025-09-17 | 0 | 1.210 | 1.180 | 1.210 | 1.130 | 1.210 | 1,162,000 | 1,352,060 | 1.1636 | 1.210 | 1.180 | 1.210 | 1.130 | 1.210 | 1,162,000 | 1.1636 | 4.31% |
| 2025-09-16 | 0 | 1.160 | 1.160 | 1.170 | 1.160 | 1.240 | 37,806,000 | 43,890,900 | 1.1610 | 1.160 | 1.160 | 1.170 | 1.160 | 1.240 | 37,806,000 | 1.1610 | -0.85% |
| 2025-09-15 | 0 | 1.170 | 1.160 | 1.170 | 1.170 | 1.200 | 86,000 | 101,280 | 1.1777 | 1.170 | 1.160 | 1.170 | 1.170 | 1.200 | 86,000 | 1.1777 | 0.00% |
| 2025-09-12 | 0 | 1.170 | 1.170 | 1.190 | 1.170 | 1.190 | 446,000 | 527,800 | 1.1834 | 1.170 | 1.170 | 1.190 | 1.170 | 1.190 | 446,000 | 1.1834 | -1.68% |
| 2025-09-11 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.220 | 34,000 | 40,820 | 1.2006 | 1.190 | 1.190 | 1.200 | 1.190 | 1.220 | 34,000 | 1.2006 | -2.46% |
| 2025-09-10 | 0 | 1.220 | 1.190 | 1.220 | 1.190 | 1.220 | 334,000 | 401,920 | 1.2034 | 1.220 | 1.190 | 1.220 | 1.190 | 1.220 | 334,000 | 1.2034 | 0.00% |
| 2025-09-09 | 0 | 1.220 | 1.200 | 1.220 | 1.180 | 1.240 | 5,668,000 | 6,854,880 | 1.2094 | 1.220 | 1.200 | 1.220 | 1.180 | 1.240 | 5,668,000 | 1.2094 | -0.81% |
| 2025-09-08 | 0 | 1.230 | 1.160 | 1.230 | 1.160 | 1.230 | 854,000 | 1,019,540 | 1.1938 | 1.230 | 1.160 | 1.230 | 1.160 | 1.230 | 854,000 | 1.1938 | 1.65% |
| 2025-09-05 | 0 | 1.210 | 1.190 | 1.210 | 1.120 | 1.210 | 700,000 | 818,240 | 1.1689 | 1.210 | 1.190 | 1.210 | 1.120 | 1.210 | 700,000 | 1.1689 | 8.04% |
| 2025-09-04 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.140 | 172,000 | 194,340 | 1.1299 | 1.120 | 1.120 | 1.140 | 1.120 | 1.140 | 172,000 | 1.1299 | -0.88% |
| 2025-09-03 | 0 | 1.130 | 1.130 | 1.140 | 1.120 | 1.150 | 240,000 | 271,760 | 1.1323 | 1.130 | 1.130 | 1.140 | 1.120 | 1.150 | 240,000 | 1.1323 | -2.59% |
| 2025-09-02 | 0 | 1.160 | 1.130 | 1.160 | 1.110 | 1.160 | 190,000 | 217,380 | 1.1441 | 1.160 | 1.130 | 1.160 | 1.110 | 1.160 | 190,000 | 1.1441 | 2.65% |
| 2025-09-01 | 0 | 1.130 | 1.130 | 1.150 | 1.120 | 1.180 | 508,000 | 577,720 | 1.1372 | 1.130 | 1.130 | 1.150 | 1.120 | 1.180 | 508,000 | 1.1372 | -3.42% |
| 2025-08-29 | 0 | 1.170 | 1.150 | 1.170 | 1.140 | 1.180 | 124,000 | 145,500 | 1.1734 | 1.170 | 1.150 | 1.170 | 1.140 | 1.180 | 124,000 | 1.1734 | 0.00% |
| 2025-08-28 | 0 | 1.170 | 1.160 | 1.170 | 1.170 | 1.200 | 840,000 | 993,720 | 1.1830 | 1.170 | 1.160 | 1.170 | 1.170 | 1.200 | 840,000 | 1.1830 | -1.68% |
| 2025-08-27 | 0 | 1.190 | 1.190 | 1.200 | 1.170 | 1.220 | 1,128,000 | 1,349,740 | 1.1966 | 1.190 | 1.190 | 1.200 | 1.170 | 1.220 | 1,128,000 | 1.1966 | 0.00% |
| 2025-08-26 | 0 | 1.190 | 1.160 | 1.190 | 1.150 | 1.190 | 1,078,000 | 1,257,620 | 1.1666 | 1.190 | 1.160 | 1.190 | 1.150 | 1.190 | 1,078,000 | 1.1666 | 1.71% |
| 2025-08-25 | 0 | 1.170 | 1.150 | 1.180 | 1.120 | 1.200 | 3,168,000 | 3,699,260 | 1.1677 | 1.170 | 1.150 | 1.180 | 1.120 | 1.200 | 3,168,000 | 1.1677 | 1.74% |
| 2025-08-22 | 0 | 1.150 | 1.140 | 1.150 | 1.120 | 1.220 | 9,698,000 | 11,217,780 | 1.1567 | 1.150 | 1.140 | 1.150 | 1.120 | 1.220 | 9,698,000 | 1.1567 | -0.86% |
| 2025-08-21 | 0 | 1.160 | 1.150 | 1.160 | 1.140 | 1.230 | 5,306,000 | 6,233,520 | 1.1748 | 1.160 | 1.150 | 1.160 | 1.140 | 1.230 | 5,306,000 | 1.1748 | 0.87% |
| 2025-08-20 | 0 | 1.150 | 1.140 | 1.150 | 1.110 | 1.150 | 148,000 | 167,800 | 1.1338 | 1.150 | 1.140 | 1.150 | 1.110 | 1.150 | 148,000 | 1.1338 | 0.88% |
| 2025-08-19 | 0 | 1.140 | 1.130 | 1.170 | 1.110 | 1.140 | 234,000 | 263,720 | 1.1270 | 1.140 | 1.130 | 1.170 | 1.110 | 1.140 | 234,000 | 1.1270 | 0.00% |
| 2025-08-18 | 0 | 1.140 | 1.140 | 1.160 | 1.140 | 1.190 | 518,000 | 599,680 | 1.1577 | 1.140 | 1.140 | 1.160 | 1.140 | 1.190 | 518,000 | 1.1577 | -0.87% |
| 2025-08-15 | 0 | 1.150 | 1.150 | 1.160 | 1.150 | 1.210 | 720,000 | 846,220 | 1.1753 | 1.150 | 1.150 | 1.160 | 1.150 | 1.210 | 720,000 | 1.1753 | -0.86% |
| 2025-08-14 | 0 | 1.160 | 1.130 | 1.170 | 1.150 | 1.190 | 206,000 | 240,020 | 1.1651 | 1.160 | 1.130 | 1.170 | 1.150 | 1.190 | 206,000 | 1.1651 | 0.87% |
| 2025-08-13 | 0 | 1.150 | 1.150 | 1.170 | 1.150 | 1.160 | 124,000 | 143,340 | 1.1560 | 1.150 | 1.150 | 1.170 | 1.150 | 1.160 | 124,000 | 1.1560 | -0.86% |
| 2025-08-12 | 0 | 1.160 | 1.160 | 1.170 | 1.120 | 1.180 | 642,000 | 736,320 | 1.1469 | 1.160 | 1.160 | 1.170 | 1.120 | 1.180 | 642,000 | 1.1469 | 1.75% |
| 2025-08-11 | 0 | 1.140 | 1.120 | 1.130 | 1.120 | 1.140 | 24,000 | 26,980 | 1.1242 | 1.140 | 1.120 | 1.130 | 1.120 | 1.140 | 24,000 | 1.1242 | -0.87% |
| 2025-08-08 | 0 | 1.150 | 1.120 | 1.140 | 1.150 | 1.180 | 60,000 | 69,860 | 1.1643 | 1.150 | 1.120 | 1.140 | 1.150 | 1.180 | 60,000 | 1.1643 | 0.00% |
| 2025-08-07 | 0 | 1.150 | 1.120 | 1.140 | 1.090 | 1.170 | 4,454,000 | 5,034,900 | 1.1304 | 1.150 | 1.120 | 1.140 | 1.090 | 1.170 | 4,454,000 | 1.1304 | 3.60% |
| 2025-08-06 | 0 | 1.110 | 1.100 | 1.110 | 1.080 | 1.160 | 3,910,000 | 4,396,540 | 1.1244 | 1.110 | 1.100 | 1.110 | 1.080 | 1.160 | 3,910,000 | 1.1244 | -2.63% |
| 2025-08-05 | 0 | 1.140 | 1.110 | 1.150 | 1.060 | 1.210 | 3,606,000 | 4,208,200 | 1.1670 | 1.140 | 1.110 | 1.150 | 1.060 | 1.210 | 3,606,000 | 1.1670 | 4.59% |
| 2025-08-04 | 0 | 1.090 | 1.060 | 1.080 | 1.060 | 1.120 | 172,000 | 188,500 | 1.0959 | 1.090 | 1.060 | 1.080 | 1.060 | 1.120 | 172,000 | 1.0959 | -0.91% |
| 2025-08-01 | 0 | 1.100 | 1.080 | 1.090 | 1.060 | 1.120 | 464,000 | 505,180 | 1.0888 | 1.100 | 1.080 | 1.090 | 1.060 | 1.120 | 464,000 | 1.0888 | 0.92% |
| 2025-07-31 | 0 | 1.090 | 1.090 | 1.130 | 1.090 | 1.110 | 76,000 | 83,440 | 1.0979 | 1.090 | 1.090 | 1.130 | 1.090 | 1.110 | 76,000 | 1.0979 | -1.80% |
| 2025-07-30 | 0 | 1.110 | 1.110 | 1.150 | 1.110 | 1.160 | 144,000 | 162,260 | 1.1268 | 1.110 | 1.110 | 1.150 | 1.110 | 1.160 | 144,000 | 1.1268 | -1.77% |
| 2025-07-29 | 0 | 1.130 | 1.100 | 1.120 | 1.100 | 1.180 | 516,000 | 581,400 | 1.1267 | 1.130 | 1.100 | 1.120 | 1.100 | 1.180 | 516,000 | 1.1267 | -1.74% |
| 2025-07-28 | 0 | 1.150 | 1.140 | 1.150 | 1.130 | 1.160 | 140,000 | 160,380 | 1.1456 | 1.150 | 1.140 | 1.150 | 1.130 | 1.160 | 140,000 | 1.1456 | 1.77% |
| 2025-07-25 | 0 | 1.130 | 1.130 | 1.180 | 1.110 | 1.250 | 2,940,000 | 3,520,360 | 1.1974 | 1.130 | 1.130 | 1.180 | 1.110 | 1.250 | 2,940,000 | 1.1974 | 3.67% |
| 2025-07-24 | 0 | 1.090 | 1.090 | 1.150 | 1.090 | 1.110 | 85,696 | 93,459 | 1.0906 | 1.090 | 1.090 | 1.150 | 1.090 | 1.110 | 85,696 | 1.0906 | -1.80% |
| 2025-07-23 | 0 | 1.110 | 1.070 | 1.110 | 1.070 | 1.130 | 464,000 | 505,400 | 1.0892 | 1.110 | 1.070 | 1.110 | 1.070 | 1.130 | 464,000 | 1.0892 | 1.83% |
| 2025-07-22 | 0 | 1.090 | 1.080 | 1.090 | 1.060 | 1.180 | 1,216,000 | 1,332,080 | 1.0955 | 1.090 | 1.080 | 1.090 | 1.060 | 1.180 | 1,216,000 | 1.0955 | -6.84% |
| 2025-07-21 | 0 | 1.170 | 1.100 | 1.170 | 1.100 | 1.180 | 522,000 | 592,400 | 1.1349 | 1.170 | 1.100 | 1.170 | 1.100 | 1.180 | 522,000 | 1.1349 | 0.86% |
| 2025-07-18 | 0 | 1.160 | 1.160 | 1.180 | 1.110 | 1.230 | 858,000 | 997,880 | 1.1630 | 1.160 | 1.160 | 1.180 | 1.110 | 1.230 | 858,000 | 1.1630 | -4.13% |
| 2025-07-17 | 0 | 1.210 | 1.160 | 1.210 | 1.150 | 1.210 | 584,000 | 696,240 | 1.1922 | 1.210 | 1.160 | 1.210 | 1.150 | 1.210 | 584,000 | 1.1922 | 2.54% |
| 2025-07-16 | 0 | 1.180 | 1.160 | 1.190 | 1.150 | 1.270 | 498,000 | 610,720 | 1.2263 | 1.180 | 1.160 | 1.190 | 1.150 | 1.270 | 498,000 | 1.2263 | 2.61% |
| 2025-07-15 | 0 | 1.150 | 1.150 | 1.160 | 1.120 | 1.180 | 80,000 | 90,760 | 1.1345 | 1.150 | 1.150 | 1.160 | 1.120 | 1.180 | 80,000 | 1.1345 | 0.00% |
| 2025-07-14 | 0 | 1.150 | 1.150 | 1.200 | 1.140 | 1.250 | 158,000 | 184,240 | 1.1661 | 1.150 | 1.150 | 1.200 | 1.140 | 1.250 | 158,000 | 1.1661 | 1.77% |
| 2025-07-11 | 0 | 1.130 | 1.130 | 1.160 | 1.060 | 1.250 | 870,000 | 983,880 | 1.1309 | 1.130 | 1.130 | 1.160 | 1.060 | 1.250 | 870,000 | 1.1309 | 0.00% |
| 2025-07-10 | 0 | 1.130 | 1.120 | 1.150 | 1.120 | 1.150 | 90,000 | 101,480 | 1.1276 | 1.130 | 1.120 | 1.150 | 1.120 | 1.150 | 90,000 | 1.1276 | -0.88% |
| 2025-07-09 | 0 | 1.140 | 1.140 | 1.180 | 1.130 | 1.150 | 160,000 | 182,200 | 1.1388 | 1.140 | 1.140 | 1.180 | 1.130 | 1.150 | 160,000 | 1.1388 | -0.87% |
| 2025-07-08 | 0 | 1.150 | 1.140 | 1.150 | 1.140 | 1.190 | 268,000 | 315,960 | 1.1790 | 1.150 | 1.140 | 1.150 | 1.140 | 1.190 | 268,000 | 1.1790 | -2.54% |
| 2025-07-07 | 0 | 1.180 | 1.150 | 1.170 | 1.180 | 1.180 | 42,000 | 49,560 | 1.1800 | 1.180 | 1.150 | 1.170 | 1.180 | 1.180 | 42,000 | 1.1800 | 1.72% |
| 2025-07-04 | 0 | 1.160 | 1.150 | 1.160 | 1.130 | 1.280 | 1,224,000 | 1,459,440 | 1.1924 | 1.160 | 1.150 | 1.160 | 1.130 | 1.280 | 1,224,000 | 1.1924 | 1.75% |
| 2025-07-03 | 0 | 1.140 | 1.140 | 1.180 | 1.120 | 1.160 | 876,000 | 1,002,860 | 1.1448 | 1.140 | 1.140 | 1.180 | 1.120 | 1.160 | 876,000 | 1.1448 | -1.72% |
| 2025-07-02 | 0 | 1.160 | 1.160 | 1.180 | 1.130 | 1.230 | 2,084,000 | 2,390,640 | 1.1471 | 1.160 | 1.160 | 1.180 | 1.130 | 1.230 | 2,084,000 | 1.1471 | -2.52% |
| 2025-06-30 | 0 | 1.190 | 1.180 | 1.190 | 1.180 | 1.240 | 640,000 | 771,280 | 1.2051 | 1.190 | 1.180 | 1.190 | 1.180 | 1.240 | 640,000 | 1.2051 | -2.46% |
| 2025-06-27 | 0 | 1.220 | 1.220 | 1.250 | 1.220 | 1.290 | 924,000 | 1,148,100 | 1.2425 | 1.220 | 1.220 | 1.250 | 1.220 | 1.290 | 924,000 | 1.2425 | -5.43% |
| 2025-06-26 | 0 | 1.290 | 1.260 | 1.290 | 1.260 | 1.290 | 42,000 | 53,160 | 1.2657 | 1.290 | 1.260 | 1.290 | 1.260 | 1.290 | 42,000 | 1.2657 | 2.38% |
| 2025-06-25 | 0 | 1.260 | 1.260 | 1.290 | 1.250 | 1.320 | 940,000 | 1,206,860 | 1.2839 | 1.260 | 1.260 | 1.290 | 1.250 | 1.320 | 940,000 | 1.2839 | 1.61% |
| 2025-06-24 | 0 | 1.240 | 1.240 | 1.260 | 1.240 | 1.290 | 1,292,000 | 1,633,720 | 1.2645 | 1.240 | 1.240 | 1.260 | 1.240 | 1.290 | 1,292,000 | 1.2645 | -2.36% |
| 2025-06-23 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.320 | 5,538,000 | 7,073,440 | 1.2773 | 1.270 | 1.270 | 1.290 | 1.270 | 1.320 | 5,538,000 | 1.2773 | -3.05% |
| 2025-06-20 | 0 | 1.310 | 1.310 | 1.340 | 1.310 | 1.320 | 70,000 | 92,040 | 1.3149 | 1.310 | 1.310 | 1.340 | 1.310 | 1.320 | 70,000 | 1.3149 | -1.50% |
| 2025-06-19 | 0 | 1.330 | 1.310 | 1.330 | 1.300 | 1.380 | 1,234,000 | 1,667,180 | 1.3510 | 1.330 | 1.310 | 1.330 | 1.300 | 1.380 | 1,234,000 | 1.3510 | 3.10% |
| 2025-06-18 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.340 | 1,322,000 | 1,723,340 | 1.3036 | 1.290 | 1.290 | 1.300 | 1.290 | 1.340 | 1,322,000 | 1.3036 | -4.44% |
| 2025-06-17 | 0 | 1.350 | 1.320 | 1.350 | 1.300 | 1.360 | 908,000 | 1,213,100 | 1.3360 | 1.350 | 1.320 | 1.350 | 1.300 | 1.360 | 908,000 | 1.3360 | 6.30% |
| 2025-06-16 | 0 | 1.270 | 1.270 | 1.300 | 1.250 | 1.380 | 3,022,000 | 3,908,460 | 1.2933 | 1.270 | 1.270 | 1.300 | 1.250 | 1.380 | 3,022,000 | 1.2933 | -0.78% |
| 2025-06-13 | 0 | 1.280 | 1.280 | 1.320 | 1.260 | 1.400 | 4,994,000 | 6,501,320 | 1.3018 | 1.280 | 1.280 | 1.320 | 1.260 | 1.400 | 4,994,000 | 1.3018 | -7.91% |
| 2025-06-12 | 0 | 1.390 | 1.390 | 1.400 | 1.340 | 1.440 | 1,342,000 | 1,884,940 | 1.4046 | 1.390 | 1.390 | 1.400 | 1.340 | 1.440 | 1,342,000 | 1.4046 | 6.92% |
| 2025-06-11 | 0 | 1.300 | 1.300 | 1.350 | 1.270 | 1.470 | 7,344,000 | 9,637,860 | 1.3123 | 1.300 | 1.300 | 1.350 | 1.270 | 1.470 | 7,344,000 | 1.3123 | 3.17% |
| 2025-06-10 | 0 | 1.260 | 1.250 | 1.320 | 1.230 | 1.350 | 2,172,000 | 2,837,520 | 1.3064 | 1.260 | 1.250 | 1.320 | 1.230 | 1.350 | 2,172,000 | 1.3064 | 1.61% |
| 2025-06-09 | 0 | 1.240 | 1.240 | 1.280 | 1.240 | 1.280 | 1,524,000 | 1,904,360 | 1.2496 | 1.240 | 1.240 | 1.280 | 1.240 | 1.280 | 1,524,000 | 1.2496 | -2.36% |
| 2025-06-06 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.380 | 630,000 | 813,560 | 1.2914 | 1.270 | 1.270 | 1.290 | 1.270 | 1.380 | 630,000 | 1.2914 | -5.22% |
| 2025-06-05 | 0 | 1.340 | 1.320 | 1.350 | 1.310 | 1.360 | 506,000 | 678,307 | 1.3405 | 1.340 | 1.320 | 1.350 | 1.310 | 1.360 | 506,000 | 1.3405 | 0.75% |
| 2025-06-04 | 0 | 1.330 | 1.300 | 1.330 | 1.210 | 1.370 | 2,048,000 | 2,635,760 | 1.2870 | 1.330 | 1.300 | 1.330 | 1.210 | 1.370 | 2,048,000 | 1.2870 | 2.31% |
| 2025-06-03 | 0 | 1.300 | 1.280 | 1.300 | 1.260 | 1.320 | 376,000 | 482,880 | 1.2843 | 1.300 | 1.280 | 1.300 | 1.260 | 1.320 | 376,000 | 1.2843 | -1.52% |
| 2025-06-02 | 0 | 1.320 | 1.300 | 1.330 | 1.260 | 1.360 | 800,000 | 1,059,360 | 1.3242 | 1.320 | 1.300 | 1.330 | 1.260 | 1.360 | 800,000 | 1.3242 | 4.76% |
| 2025-05-30 | 0 | 1.260 | 1.260 | 1.330 | 1.260 | 1.270 | 192,000 | 242,980 | 1.2655 | 1.260 | 1.260 | 1.330 | 1.260 | 1.270 | 192,000 | 1.2655 | -0.79% |
| 2025-05-29 | 0 | 1.270 | 1.270 | 1.300 | 1.270 | 1.310 | 640,000 | 822,800 | 1.2856 | 1.270 | 1.270 | 1.300 | 1.270 | 1.310 | 640,000 | 1.2856 | -0.78% |
| 2025-05-28 | 0 | 1.280 | 1.280 | 1.320 | 1.270 | 1.380 | 1,544,000 | 2,027,640 | 1.3132 | 1.280 | 1.280 | 1.320 | 1.270 | 1.380 | 1,544,000 | 1.3132 | -7.25% |
| 2025-05-27 | 0 | 1.380 | 1.380 | 1.400 | 1.380 | 1.460 | 864,000 | 1,217,400 | 1.4090 | 1.380 | 1.380 | 1.400 | 1.380 | 1.460 | 864,000 | 1.4090 | -4.83% |
| 2025-05-26 | 0 | 1.450 | 1.440 | 1.480 | 1.380 | 1.530 | 1,684,000 | 2,458,240 | 1.4598 | 1.450 | 1.440 | 1.480 | 1.380 | 1.530 | 1,684,000 | 1.4598 | -0.68% |
| 2025-05-23 | 0 | 1.460 | 1.450 | 1.460 | 1.420 | 1.540 | 350,000 | 521,500 | 1.4900 | 1.460 | 1.450 | 1.460 | 1.420 | 1.540 | 350,000 | 1.4900 | 2.10% |
| 2025-05-22 | 0 | 1.430 | 1.420 | 1.450 | 1.400 | 1.540 | 940,000 | 1,383,580 | 1.4719 | 1.430 | 1.420 | 1.450 | 1.400 | 1.540 | 940,000 | 1.4719 | 2.14% |
| 2025-05-21 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.460 | 304,000 | 436,940 | 1.4373 | 1.400 | 1.400 | 1.450 | 1.400 | 1.460 | 304,000 | 1.4373 | -3.45% |
| 2025-05-20 | 0 | 1.450 | 1.410 | 1.470 | 1.390 | 1.540 | 880,000 | 1,287,660 | 1.4633 | 1.450 | 1.410 | 1.470 | 1.390 | 1.540 | 880,000 | 1.4633 | 3.57% |
| 2025-05-19 | 0 | 1.400 | 1.400 | 1.440 | 1.390 | 1.430 | 314,000 | 443,920 | 1.4138 | 1.400 | 1.400 | 1.440 | 1.390 | 1.430 | 314,000 | 1.4138 | -1.41% |
| 2025-05-16 | 0 | 1.420 | 1.410 | 1.420 | 1.360 | 1.420 | 94,000 | 132,400 | 1.4085 | 1.420 | 1.410 | 1.420 | 1.360 | 1.420 | 94,000 | 1.4085 | -2.07% |
| 2025-05-15 | 0 | 1.450 | 1.450 | 1.470 | 1.320 | 1.470 | 502,000 | 707,160 | 1.4087 | 1.450 | 1.450 | 1.470 | 1.320 | 1.470 | 502,000 | 1.4087 | 2.84% |
| 2025-05-14 | 0 | 1.410 | 1.400 | 1.450 | 1.400 | 1.480 | 4,438,000 | 6,227,560 | 1.4032 | 1.410 | 1.400 | 1.450 | 1.400 | 1.480 | 4,438,000 | 1.4032 | -0.70% |
| 2025-05-13 | 0 | 1.420 | 1.360 | 1.430 | 1.360 | 1.430 | 330,000 | 460,560 | 1.3956 | 1.420 | 1.360 | 1.430 | 1.360 | 1.430 | 330,000 | 1.3956 | 2.90% |
| 2025-05-12 | 0 | 1.380 | 1.380 | 1.410 | 1.300 | 1.450 | 834,000 | 1,158,800 | 1.3894 | 1.380 | 1.380 | 1.410 | 1.300 | 1.450 | 834,000 | 1.3894 | 3.76% |
| 2025-05-09 | 0 | 1.330 | 1.300 | 1.330 | 1.290 | 1.360 | 238,000 | 313,180 | 1.3159 | 1.330 | 1.300 | 1.330 | 1.290 | 1.360 | 238,000 | 1.3159 | 1.53% |
| 2025-05-08 | 0 | 1.310 | 1.310 | 1.340 | 1.290 | 1.530 | 2,056,000 | 2,840,920 | 1.3818 | 1.310 | 1.310 | 1.340 | 1.290 | 1.530 | 2,056,000 | 1.3818 | -16.56% |
| 2025-05-07 | 0 | 1.570 | 1.510 | 1.570 | 1.300 | 1.570 | 3,856,000 | 5,198,740 | 1.3482 | 1.570 | 1.510 | 1.570 | 1.300 | 1.570 | 3,856,000 | 1.3482 | 22.66% |
| 2025-05-06 | 0 | 1.280 | 1.280 | 1.320 | 1.280 | 1.340 | 6,806,000 | 8,895,360 | 1.3070 | 1.280 | 1.280 | 1.320 | 1.280 | 1.340 | 6,806,000 | 1.3070 | -2.29% |
| 2025-05-02 | 0 | 1.310 | 1.280 | 1.310 | 1.250 | 1.350 | 4,316,000 | 5,562,980 | 1.2889 | 1.310 | 1.280 | 1.310 | 1.250 | 1.350 | 4,316,000 | 1.2889 | 1.55% |
| 2025-04-30 | 0 | 1.290 | 1.260 | 1.290 | 1.260 | 1.330 | 4,110,000 | 5,397,560 | 1.3133 | 1.290 | 1.260 | 1.290 | 1.260 | 1.330 | 4,110,000 | 1.3133 | -1.53% |
| 2025-04-29 | 0 | 1.310 | 1.270 | 1.320 | 1.200 | 1.320 | 5,426,000 | 6,972,620 | 1.2850 | 1.310 | 1.270 | 1.320 | 1.200 | 1.320 | 5,426,000 | 1.2850 | -1.50% |
| 2025-04-28 | 0 | 1.330 | 1.300 | 1.330 | 1.260 | 1.370 | 3,900,000 | 5,217,360 | 1.3378 | 1.330 | 1.300 | 1.330 | 1.260 | 1.370 | 3,900,000 | 1.3378 | 0.76% |
| 2025-04-25 | 0 | 1.320 | 1.320 | 1.340 | 1.310 | 1.330 | 96,000 | 127,200 | 1.3250 | 1.320 | 1.320 | 1.340 | 1.310 | 1.330 | 96,000 | 1.3250 | -2.22% |
| 2025-04-24 | 0 | 1.350 | 1.310 | 1.370 | 1.310 | 1.350 | 138,000 | 182,480 | 1.3223 | 1.350 | 1.310 | 1.370 | 1.310 | 1.350 | 138,000 | 1.3223 | 0.75% |
| 2025-04-23 | 0 | 1.340 | 1.320 | 1.340 | 1.280 | 1.400 | 466,000 | 627,640 | 1.3469 | 1.340 | 1.320 | 1.340 | 1.280 | 1.400 | 466,000 | 1.3469 | 0.00% |
| 2025-04-22 | 0 | 1.340 | 1.320 | 1.360 | 1.260 | 1.390 | 478,000 | 633,360 | 1.3250 | 1.340 | 1.320 | 1.360 | 1.260 | 1.390 | 478,000 | 1.3250 | 3.88% |
| 2025-04-17 | 0 | 1.290 | 1.250 | 1.300 | 1.190 | 1.300 | 442,000 | 559,520 | 1.2659 | 1.290 | 1.250 | 1.300 | 1.190 | 1.300 | 442,000 | 1.2659 | -0.77% |
| 2025-04-16 | 0 | 1.300 | 1.240 | 1.320 | 1.190 | 1.330 | 442,000 | 567,800 | 1.2846 | 1.300 | 1.240 | 1.320 | 1.190 | 1.330 | 442,000 | 1.2846 | 8.33% |
| 2025-04-15 | 0 | 1.200 | 1.180 | 1.220 | 1.150 | 1.200 | 32,000 | 37,480 | 1.1713 | 1.200 | 1.180 | 1.220 | 1.150 | 1.200 | 32,000 | 1.1713 | 2.56% |
| 2025-04-14 | 0 | 1.170 | 1.170 | 1.220 | 1.160 | 1.200 | 230,000 | 272,740 | 1.1858 | 1.170 | 1.170 | 1.220 | 1.160 | 1.200 | 230,000 | 1.1858 | -1.68% |
| 2025-04-11 | 0 | 1.190 | 1.180 | 1.240 | 1.160 | 1.220 | 208,000 | 249,620 | 1.2001 | 1.190 | 1.180 | 1.240 | 1.160 | 1.220 | 208,000 | 1.2001 | -2.46% |
| 2025-04-10 | 0 | 1.220 | 1.220 | 1.260 | 1.200 | 1.340 | 238,000 | 296,120 | 1.2442 | 1.220 | 1.220 | 1.260 | 1.200 | 1.340 | 238,000 | 1.2442 | 1.67% |
| 2025-04-09 | 0 | 1.200 | 1.120 | 1.210 | 1.070 | 1.240 | 432,000 | 507,020 | 1.1737 | 1.200 | 1.120 | 1.210 | 1.070 | 1.240 | 432,000 | 1.1737 | 9.09% |
| 2025-04-08 | 0 | 1.100 | 1.090 | 1.140 | 1.060 | 1.150 | 462,000 | 506,400 | 1.0961 | 1.100 | 1.090 | 1.140 | 1.060 | 1.150 | 462,000 | 1.0961 | 2.80% |
| 2025-04-07 | 0 | 1.070 | 1.070 | 1.100 | 1.040 | 1.300 | 2,072,000 | 2,363,720 | 1.1408 | 1.070 | 1.070 | 1.100 | 1.040 | 1.300 | 2,072,000 | 1.1408 | -20.15% |
| 2025-04-03 | 0 | 1.340 | 1.310 | 1.340 | 1.270 | 1.450 | 476,000 | 640,040 | 1.3446 | 1.340 | 1.310 | 1.340 | 1.270 | 1.450 | 476,000 | 1.3446 | -2.19% |
| 2025-04-02 | 0 | 1.370 | 1.330 | 1.380 | 1.250 | 1.390 | 526,000 | 704,540 | 1.3394 | 1.370 | 1.330 | 1.380 | 1.250 | 1.390 | 526,000 | 1.3394 | -0.72% |
| 2025-04-01 | 0 | 1.380 | 1.380 | 1.430 | 1.300 | 1.470 | 1,276,000 | 1,750,400 | 1.3718 | 1.380 | 1.380 | 1.430 | 1.300 | 1.470 | 1,276,000 | 1.3718 | -3.50% |
| 2025-03-31 | 0 | 1.430 | 1.430 | 1.470 | 1.350 | 1.650 | 3,402,000 | 4,985,280 | 1.4654 | 1.430 | 1.430 | 1.470 | 1.350 | 1.650 | 3,402,000 | 1.4654 | 0.70% |
| 2025-03-28 | 0 | 1.420 | 1.420 | 1.440 | 1.180 | 1.460 | 5,732,000 | 7,567,060 | 1.3201 | 1.420 | 1.420 | 1.440 | 1.180 | 1.460 | 5,732,000 | 1.3201 | 23.48% |
| 2025-03-27 | 0 | 1.150 | 1.140 | 1.160 | 1.130 | 1.180 | 498,000 | 573,540 | 1.1517 | 1.150 | 1.140 | 1.160 | 1.130 | 1.180 | 498,000 | 1.1517 | 0.00% |
| 2025-03-26 | 0 | 1.150 | 1.140 | 1.150 | 1.150 | 1.170 | 348,000 | 400,660 | 1.1513 | 1.150 | 1.140 | 1.150 | 1.150 | 1.170 | 348,000 | 1.1513 | 1.77% |
| 2025-03-25 | 0 | 1.130 | 1.130 | 1.150 | 1.110 | 1.160 | 62,000 | 70,740 | 1.1410 | 1.130 | 1.130 | 1.150 | 1.110 | 1.160 | 62,000 | 1.1410 | -1.74% |
| 2025-03-24 | 0 | 1.150 | 1.150 | 1.160 | 1.120 | 1.170 | 596,000 | 682,460 | 1.1451 | 1.150 | 1.150 | 1.160 | 1.120 | 1.170 | 596,000 | 1.1451 | -1.71% |
| 2025-03-21 | 0 | 1.170 | 1.170 | 1.180 | 1.160 | 1.200 | 136,000 | 159,940 | 1.1760 | 1.170 | 1.170 | 1.180 | 1.160 | 1.200 | 136,000 | 1.1760 | -2.50% |
| 2025-03-20 | 0 | 1.200 | 1.170 | 1.200 | 1.150 | 1.200 | 414,000 | 483,560 | 1.1680 | 1.200 | 1.170 | 1.200 | 1.150 | 1.200 | 414,000 | 1.1680 | -0.83% |
| 2025-03-19 | 0 | 1.210 | 1.200 | 1.250 | 1.190 | 1.300 | 1,290,000 | 1,603,380 | 1.2429 | 1.210 | 1.200 | 1.250 | 1.190 | 1.300 | 1,290,000 | 1.2429 | 0.83% |
| 2025-03-18 | 0 | 1.200 | 1.170 | 1.200 | 1.150 | 1.210 | 592,000 | 694,440 | 1.1730 | 1.200 | 1.170 | 1.200 | 1.150 | 1.210 | 592,000 | 1.1730 | 4.35% |
| 2025-03-17 | 0 | 1.150 | 1.150 | 1.180 | 1.150 | 1.230 | 592,000 | 696,900 | 1.1772 | 1.150 | 1.150 | 1.180 | 1.150 | 1.230 | 592,000 | 1.1772 | -1.71% |
| 2025-03-14 | 0 | 1.170 | 1.170 | 1.190 | 1.090 | 1.240 | 1,392,000 | 1,620,580 | 1.1642 | 1.170 | 1.170 | 1.190 | 1.090 | 1.240 | 1,392,000 | 1.1642 | -2.50% |
| 2025-03-13 | 0 | 1.200 | 1.200 | 1.230 | 1.170 | 1.440 | 6,582,000 | 8,581,100 | 1.3037 | 1.200 | 1.200 | 1.230 | 1.170 | 1.440 | 6,582,000 | 1.3037 | 4.35% |
| 2025-03-12 | 0 | 1.150 | 1.150 | 1.170 | 0.930 | 1.190 | 3,524,000 | 3,594,260 | 1.0199 | 1.150 | 1.150 | 1.170 | 0.930 | 1.190 | 3,524,000 | 1.0199 | 19.79% |
| 2025-03-11 | 0 | 0.960 | 0.950 | 0.960 | 0.910 | 0.970 | 548,000 | 511,300 | 0.9330 | 0.960 | 0.950 | 0.960 | 0.910 | 0.970 | 548,000 | 0.9330 | 2.13% |
| 2025-03-10 | 0 | 0.940 | 0.940 | 0.960 | 0.900 | 0.960 | 248,000 | 228,900 | 0.9230 | 0.940 | 0.940 | 0.960 | 0.900 | 0.960 | 248,000 | 0.9230 | 1.08% |
| 2025-03-07 | 0 | 0.930 | 0.920 | 0.940 | 0.920 | 0.950 | 524,000 | 490,920 | 0.9369 | 0.930 | 0.920 | 0.940 | 0.920 | 0.950 | 524,000 | 0.9369 | -2.11% |
| 2025-03-06 | 0 | 0.950 | 0.930 | 0.950 | 0.900 | 0.950 | 292,000 | 272,280 | 0.9325 | 0.950 | 0.930 | 0.950 | 0.900 | 0.950 | 292,000 | 0.9325 | 4.40% |
| 2025-03-05 | 0 | 0.910 | 0.900 | 0.920 | 0.870 | 0.930 | 290,000 | 260,420 | 0.8980 | 0.910 | 0.900 | 0.920 | 0.870 | 0.930 | 290,000 | 0.8980 | 2.25% |
| 2025-03-04 | 0 | 0.890 | 0.890 | 0.920 | 0.880 | 0.930 | 206,000 | 186,520 | 0.9054 | 0.890 | 0.890 | 0.920 | 0.880 | 0.930 | 206,000 | 0.9054 | -1.11% |
| 2025-03-03 | 0 | 0.900 | 0.860 | 0.880 | 0.890 | 0.910 | 302,000 | 270,860 | 0.8969 | 0.900 | 0.860 | 0.880 | 0.890 | 0.910 | 302,000 | 0.8969 | -1.10% |
| 2025-02-28 | 0 | 0.910 | 0.880 | 0.930 | 0.860 | 0.950 | 1,356,000 | 1,226,140 | 0.9042 | 0.910 | 0.880 | 0.930 | 0.860 | 0.950 | 1,356,000 | 0.9042 | -4.21% |
| 2025-02-27 | 0 | 0.950 | 0.940 | 0.950 | 0.940 | 0.970 | 798,000 | 758,940 | 0.9511 | 0.950 | 0.940 | 0.950 | 0.940 | 0.970 | 798,000 | 0.9511 | -2.06% |
| 2025-02-26 | 0 | 0.970 | 0.960 | 0.970 | 0.950 | 1.000 | 424,000 | 411,160 | 0.9697 | 0.970 | 0.960 | 0.970 | 0.950 | 1.000 | 424,000 | 0.9697 | -3.00% |
| 2025-02-25 | 0 | 1.000 | 0.970 | 1.000 | 0.930 | 1.000 | 564,000 | 554,720 | 0.9835 | 1.000 | 0.970 | 1.000 | 0.930 | 1.000 | 564,000 | 0.9835 | 4.17% |
| 2025-02-24 | 0 | 0.960 | 0.940 | 0.960 | 0.860 | 0.960 | 1,006,000 | 928,340 | 0.9228 | 0.960 | 0.940 | 0.960 | 0.860 | 0.960 | 1,006,000 | 0.9228 | 7.87% |
| 2025-02-21 | 0 | 0.890 | 0.880 | 0.890 | 0.870 | 0.900 | 994,000 | 879,140 | 0.8844 | 0.890 | 0.880 | 0.890 | 0.870 | 0.900 | 994,000 | 0.8844 | -1.11% |
| 2025-02-20 | 0 | 0.900 | 0.890 | 0.900 | 0.860 | 0.920 | 1,178,000 | 1,051,000 | 0.8922 | 0.900 | 0.890 | 0.900 | 0.860 | 0.920 | 1,178,000 | 0.8922 | -2.17% |
| 2025-02-19 | 0 | 0.920 | 0.910 | 0.920 | 0.910 | 0.940 | 546,000 | 508,320 | 0.9310 | 0.920 | 0.910 | 0.920 | 0.910 | 0.940 | 546,000 | 0.9310 | -1.08% |
| 2025-02-18 | 0 | 0.930 | 0.930 | 0.940 | 0.920 | 0.950 | 874,000 | 817,360 | 0.9352 | 0.930 | 0.930 | 0.940 | 0.920 | 0.950 | 874,000 | 0.9352 | 1.09% |
| 2025-02-17 | 0 | 0.920 | 0.920 | 0.930 | 0.900 | 0.960 | 824,000 | 754,380 | 0.9155 | 0.920 | 0.920 | 0.930 | 0.900 | 0.960 | 824,000 | 0.9155 | -1.08% |
| 2025-02-14 | 0 | 0.930 | 0.930 | 0.940 | 0.900 | 0.950 | 1,158,000 | 1,076,680 | 0.9298 | 0.930 | 0.930 | 0.940 | 0.900 | 0.950 | 1,158,000 | 0.9298 | 1.09% |
| 2025-02-13 | 0 | 0.920 | 0.910 | 0.930 | 0.900 | 0.930 | 630,000 | 580,360 | 0.9212 | 0.920 | 0.910 | 0.930 | 0.900 | 0.930 | 630,000 | 0.9212 | -1.08% |
| 2025-02-12 | 0 | 0.930 | 0.920 | 0.930 | 0.910 | 0.940 | 904,000 | 839,120 | 0.9282 | 0.930 | 0.920 | 0.930 | 0.910 | 0.940 | 904,000 | 0.9282 | 1.09% |
| 2025-02-11 | 0 | 0.920 | 0.910 | 0.920 | 0.910 | 0.950 | 940,000 | 877,780 | 0.9338 | 0.920 | 0.910 | 0.920 | 0.910 | 0.950 | 940,000 | 0.9338 | 2.22% |
| 2025-02-10 | 0 | 0.900 | 0.900 | 0.920 | 0.900 | 0.940 | 992,000 | 904,440 | 0.9117 | 0.900 | 0.900 | 0.920 | 0.900 | 0.940 | 992,000 | 0.9117 | -2.17% |
| 2025-02-07 | 0 | 0.920 | 0.910 | 0.930 | 0.910 | 0.950 | 1,130,000 | 1,040,020 | 0.9204 | 0.920 | 0.910 | 0.930 | 0.910 | 0.950 | 1,130,000 | 0.9204 | -3.16% |
| 2025-02-06 | 0 | 0.950 | 0.920 | 0.950 | 0.900 | 0.960 | 2,174,000 | 2,017,040 | 0.9278 | 0.950 | 0.920 | 0.950 | 0.900 | 0.960 | 2,174,000 | 0.9278 | 7.95% |
| 2025-02-05 | 0 | 0.880 | 0.880 | 0.890 | 0.880 | 1.020 | 6,584,000 | 6,071,880 | 0.9222 | 0.880 | 0.880 | 0.890 | 0.880 | 1.020 | 6,584,000 | 0.9222 | -13.73% |
| 2025-02-04 | 0 | 1.020 | 0.990 | 1.020 | 0.900 | 1.020 | 5,132,000 | 4,791,520 | 0.9337 | 1.020 | 0.990 | 1.020 | 0.900 | 1.020 | 5,132,000 | 0.9337 | 7.37% |
| 2025-02-03 | 0 | 0.950 | 0.940 | 0.950 | 0.890 | 1.030 | 6,804,000 | 6,578,300 | 0.9668 | 0.950 | 0.940 | 0.950 | 0.890 | 1.030 | 6,804,000 | 0.9668 | 3.26% |
| 2025-01-28 | 0 | 0.920 | 0.920 | 0.930 | 0.920 | 1.040 | 2,512,000 | 2,429,760 | 0.9673 | 0.920 | 0.920 | 0.930 | 0.920 | 1.040 | 2,512,000 | 0.9673 | -8.00% |
| 2025-01-27 | 0 | 1.000 | 1.000 | 1.020 | 0.990 | 1.130 | 3,678,000 | 3,855,660 | 1.0483 | 1.000 | 1.000 | 1.020 | 0.990 | 1.130 | 3,678,000 | 1.0483 | -8.26% |
| 2025-01-24 | 0 | 1.090 | 1.080 | 1.090 | 0.990 | 1.200 | 8,492,000 | 9,082,020 | 1.0695 | 1.090 | 1.080 | 1.090 | 0.990 | 1.200 | 8,492,000 | 1.0695 | -5.22% |
| 2025-01-23 | 0 | 1.150 | 1.150 | 1.160 | 1.070 | 1.210 | 2,628,000 | 2,963,540 | 1.1277 | 1.150 | 1.150 | 1.160 | 1.070 | 1.210 | 2,628,000 | 1.1277 | -2.54% |
| 2025-01-22 | 0 | 1.180 | 1.160 | 1.180 | 1.040 | 1.320 | 9,668,000 | 10,933,600 | 1.1309 | 1.180 | 1.160 | 1.180 | 1.040 | 1.320 | 9,668,000 | 1.1309 | -9.92% |
| 2025-01-21 | 0 | 1.310 | 1.300 | 1.310 | 1.310 | 1.500 | 2,818,000 | 3,892,980 | 1.3815 | 1.310 | 1.300 | 1.310 | 1.310 | 1.500 | 2,818,000 | 1.3815 | -9.66% |
| 2025-01-20 | 0 | 1.450 | 1.380 | 1.450 | 1.340 | 1.480 | 3,232,000 | 4,553,720 | 1.4089 | 1.450 | 1.380 | 1.450 | 1.340 | 1.480 | 3,232,000 | 1.4089 | 1.40% |
| 2025-01-17 | 0 | 1.430 | 1.420 | 1.430 | 1.170 | 1.500 | 9,031,375 | 12,392,226 | 1.3721 | 1.430 | 1.420 | 1.430 | 1.170 | 1.500 | 9,031,375 | 1.3721 | 21.19% |
| 2025-01-16 | 0 | 1.180 | 1.180 | 1.190 | 1.150 | 1.380 | 6,614,000 | 8,481,780 | 1.2824 | 1.180 | 1.180 | 1.190 | 1.150 | 1.380 | 6,614,000 | 1.2824 | -6.35% |
| 2025-01-15 | 0 | 1.260 | 1.260 | 1.270 | 0.960 | 1.700 | 22,696,000 | 31,795,655 | 1.4009 | 1.260 | 1.260 | 1.270 | 0.960 | 1.700 | 22,696,000 | 1.4009 | 27.27% |
| 2025-01-14 | 0 | 0.990 | 0.990 | 1.000 | 0.780 | 1.050 | 2,162,000 | 1,996,520 | 0.9235 | 0.990 | 0.990 | 1.000 | 0.780 | 1.050 | 2,162,000 | 0.9235 | 1.02% |
| 2025-01-13 | 0 | 0.980 | 0.950 | 0.980 | 0.900 | 1.230 | 8,738,000 | 9,176,480 | 1.0502 | 0.980 | 0.950 | 0.980 | 0.900 | 1.230 | 8,738,000 | 1.0502 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy