Global X Hang Seng TECH Components Covered Call Active ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03417 | 2025-03-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-29 | 0 | 9.255 | 9.255 | 9.270 | 9.250 | 9.405 | 13,032,000 | 121,764,737 | 9.3435 | 9.255 | 9.255 | 9.270 | 9.250 | 9.405 | 13,032,000 | 9.3435 | -0.05% |
| 2025-12-24 | 0 | 9.260 | 9.260 | 9.265 | 9.250 | 9.285 | 1,984,500 | 18,392,805 | 9.2682 | 9.260 | 9.260 | 9.265 | 9.250 | 9.285 | 1,984,500 | 9.2682 | 0.22% |
| 2025-12-23 | 0 | 9.240 | 9.240 | 9.245 | 9.220 | 9.295 | 5,223,500 | 48,330,300 | 9.2525 | 9.240 | 9.240 | 9.245 | 9.220 | 9.295 | 5,223,500 | 9.2525 | -0.32% |
| 2025-12-22 | 0 | 9.270 | 9.265 | 9.270 | 9.235 | 9.295 | 5,460,000 | 50,561,155 | 9.2603 | 9.270 | 9.265 | 9.270 | 9.235 | 9.295 | 5,460,000 | 9.2603 | 0.76% |
| 2025-12-19 | 0 | 9.200 | 9.190 | 9.195 | 9.140 | 9.230 | 6,237,079 | 57,345,111 | 9.1942 | 9.200 | 9.190 | 9.195 | 9.140 | 9.230 | 6,237,079 | 9.1942 | 0.99% |
| 2025-12-18 | 0 | 9.110 | 9.100 | 9.115 | 9.035 | 9.145 | 5,183,000 | 47,027,362 | 9.0734 | 9.110 | 9.100 | 9.115 | 9.035 | 9.145 | 5,183,000 | 9.0734 | -0.49% |
| 2025-12-17 | 0 | 9.155 | 9.140 | 9.155 | 9.070 | 9.180 | 5,693,500 | 51,919,757 | 9.1191 | 9.155 | 9.140 | 9.155 | 9.070 | 9.180 | 5,693,500 | 9.1191 | 0.72% |
| 2025-12-16 | 0 | 9.090 | 9.090 | 9.095 | 9.010 | 9.205 | 11,523,000 | 104,563,515 | 9.0743 | 9.090 | 9.090 | 9.095 | 9.010 | 9.205 | 11,523,000 | 9.0743 | -1.25% |
| 2025-12-15 | 0 | 9.205 | 9.195 | 9.205 | 9.185 | 9.275 | 6,640,000 | 61,255,440 | 9.2252 | 9.205 | 9.195 | 9.205 | 9.185 | 9.275 | 6,640,000 | 9.2252 | -0.97% |
| 2025-12-12 | 0 | 9.295 | 9.295 | 9.300 | 9.225 | 9.300 | 4,407,148 | 40,896,161 | 9.2795 | 9.295 | 9.295 | 9.300 | 9.225 | 9.300 | 4,407,148 | 9.2795 | 0.92% |
| 2025-12-11 | 0 | 9.210 | 9.200 | 9.215 | 9.190 | 9.275 | 2,043,000 | 18,843,097 | 9.2232 | 9.210 | 9.200 | 9.215 | 9.190 | 9.275 | 2,043,000 | 9.2232 | -0.11% |
| 2025-12-10 | 0 | 9.220 | 9.215 | 9.220 | 9.160 | 9.230 | 3,161,000 | 29,036,427 | 9.1858 | 9.220 | 9.215 | 9.220 | 9.160 | 9.230 | 3,161,000 | 9.1858 | 0.22% |
| 2025-12-09 | 0 | 9.200 | 9.195 | 9.200 | 9.195 | 9.300 | 4,851,500 | 44,774,280 | 9.2290 | 9.200 | 9.195 | 9.200 | 9.195 | 9.300 | 4,851,500 | 9.2290 | -0.86% |
| 2025-12-08 | 0 | 9.280 | 9.275 | 9.280 | 9.260 | 9.290 | 1,929,500 | 17,898,422 | 9.2762 | 9.280 | 9.275 | 9.280 | 9.260 | 9.290 | 1,929,500 | 9.2762 | 0.16% |
| 2025-12-05 | 0 | 9.265 | 9.260 | 9.265 | 9.165 | 9.270 | 2,533,832 | 23,398,343 | 9.2344 | 9.265 | 9.260 | 9.265 | 9.165 | 9.270 | 2,533,832 | 9.2344 | 0.54% |
| 2025-12-04 | 0 | 9.215 | 9.210 | 9.215 | 9.120 | 9.235 | 2,787,000 | 25,536,225 | 9.1626 | 9.215 | 9.210 | 9.215 | 9.120 | 9.235 | 2,787,000 | 9.1626 | 0.71% |
| 2025-12-03 | 0 | 9.150 | 9.145 | 9.150 | 9.140 | 9.220 | 3,730,000 | 34,204,055 | 9.1700 | 9.150 | 9.145 | 9.150 | 9.140 | 9.220 | 3,730,000 | 9.1700 | -0.71% |
| 2025-12-02 | 0 | 9.215 | 9.210 | 9.215 | 9.195 | 9.255 | 2,113,500 | 19,503,600 | 9.2281 | 9.215 | 9.210 | 9.215 | 9.195 | 9.255 | 2,113,500 | 9.2281 | 0.05% |
| 2025-12-01 | 0 | 9.210 | 9.210 | 9.215 | 9.180 | 9.245 | 2,782,000 | 25,639,692 | 9.2163 | 9.210 | 9.210 | 9.215 | 9.180 | 9.245 | 2,782,000 | 9.2163 | 0.16% |
| 2025-11-28 | 0 | 9.195 | 9.190 | 9.195 | 9.150 | 9.200 | 3,651,500 | 33,521,782 | 9.1803 | 9.195 | 9.190 | 9.195 | 9.150 | 9.200 | 3,651,500 | 9.1803 | -1.18% |
| 2025-11-27 | 0 | 9.305 | 9.305 | 9.310 | 9.285 | 9.435 | 14,645,000 | 136,852,937 | 9.3447 | 9.305 | 9.305 | 9.310 | 9.285 | 9.435 | 14,645,000 | 9.3447 | -0.48% |
| 2025-11-26 | 0 | 9.350 | 9.340 | 9.350 | 9.320 | 9.400 | 5,422,000 | 50,720,135 | 9.3545 | 9.350 | 9.340 | 9.350 | 9.320 | 9.400 | 5,422,000 | 9.3545 | 0.38% |
| 2025-11-25 | 0 | 9.315 | 9.315 | 9.325 | 9.235 | 9.405 | 6,577,000 | 61,372,355 | 9.3314 | 9.315 | 9.315 | 9.325 | 9.235 | 9.405 | 6,577,000 | 9.3314 | 1.25% |
| 2025-11-24 | 0 | 9.200 | 9.200 | 9.210 | 9.000 | 9.235 | 9,231,500 | 84,240,205 | 9.1253 | 9.200 | 9.200 | 9.210 | 9.000 | 9.235 | 9,231,500 | 9.1253 | 2.62% |
| 2025-11-21 | 0 | 8.965 | 8.965 | 8.970 | 8.930 | 9.170 | 20,898,659 | 188,219,219 | 9.0063 | 8.965 | 8.965 | 8.970 | 8.930 | 9.170 | 20,898,659 | 9.0063 | -3.24% |
| 2025-11-20 | 0 | 9.265 | 9.265 | 9.270 | 9.165 | 9.400 | 15,856,000 | 146,386,872 | 9.2323 | 9.265 | 9.265 | 9.270 | 9.165 | 9.400 | 15,856,000 | 9.2323 | -0.54% |
| 2025-11-19 | 0 | 9.315 | 9.315 | 9.320 | 9.270 | 9.430 | 10,185,000 | 95,003,227 | 9.3278 | 9.315 | 9.315 | 9.320 | 9.270 | 9.430 | 10,185,000 | 9.3278 | -0.48% |
| 2025-11-18 | 0 | 9.360 | 9.360 | 9.375 | 9.325 | 9.500 | 19,315,000 | 181,272,520 | 9.3851 | 9.360 | 9.360 | 9.375 | 9.325 | 9.500 | 19,315,000 | 9.3851 | -1.63% |
| 2025-11-17 | 0 | 9.515 | 9.515 | 9.525 | 9.480 | 9.630 | 14,828,000 | 141,308,852 | 9.5299 | 9.515 | 9.515 | 9.525 | 9.480 | 9.630 | 14,828,000 | 9.5299 | -1.14% |
| 2025-11-14 | 0 | 9.625 | 9.600 | 9.625 | 9.575 | 9.705 | 14,681,000 | 141,425,197 | 9.6332 | 9.625 | 9.600 | 9.625 | 9.575 | 9.705 | 14,681,000 | 9.6332 | -1.33% |
| 2025-11-13 | 0 | 9.755 | 9.760 | 9.765 | 9.660 | 9.800 | 5,567,500 | 54,098,600 | 9.7169 | 9.755 | 9.760 | 9.765 | 9.660 | 9.800 | 5,567,500 | 9.7169 | 0.36% |
| 2025-11-12 | 0 | 9.720 | 9.715 | 9.720 | 9.665 | 9.755 | 5,357,000 | 52,005,297 | 9.7079 | 9.720 | 9.715 | 9.720 | 9.665 | 9.755 | 5,357,000 | 9.7079 | 0.26% |
| 2025-11-11 | 0 | 9.695 | 9.690 | 9.700 | 9.625 | 9.730 | 4,749,000 | 45,950,025 | 9.6757 | 9.695 | 9.690 | 9.700 | 9.625 | 9.730 | 4,749,000 | 9.6757 | 0.26% |
| 2025-11-10 | 0 | 9.670 | 9.670 | 9.675 | 9.550 | 9.685 | 4,275,000 | 41,141,605 | 9.6238 | 9.670 | 9.670 | 9.675 | 9.550 | 9.685 | 4,275,000 | 9.6238 | 0.94% |
| 2025-11-07 | 0 | 9.580 | 9.575 | 9.580 | 9.560 | 9.680 | 4,909,067 | 47,044,646 | 9.5832 | 9.580 | 9.575 | 9.580 | 9.560 | 9.680 | 4,909,067 | 9.5832 | -1.03% |
| 2025-11-06 | 0 | 9.680 | 9.680 | 9.685 | 9.525 | 9.695 | 4,460,500 | 42,963,610 | 9.6320 | 9.680 | 9.680 | 9.685 | 9.525 | 9.695 | 4,460,500 | 9.6320 | 2.00% |
| 2025-11-05 | 0 | 9.490 | 9.485 | 9.490 | 9.330 | 9.555 | 8,890,500 | 83,679,935 | 9.4123 | 9.490 | 9.485 | 9.490 | 9.330 | 9.555 | 8,890,500 | 9.4123 | -0.73% |
| 2025-11-04 | 0 | 9.560 | 9.560 | 9.575 | 9.520 | 9.690 | 6,392,000 | 61,311,625 | 9.5919 | 9.560 | 9.560 | 9.575 | 9.520 | 9.690 | 6,392,000 | 9.5919 | -0.93% |
| 2025-11-03 | 0 | 9.650 | 9.650 | 9.680 | 9.580 | 9.670 | 4,180,000 | 40,236,837 | 9.6260 | 9.650 | 9.650 | 9.680 | 9.580 | 9.670 | 4,180,000 | 9.6260 | 0.05% |
| 2025-10-31 | 0 | 9.645 | 9.640 | 9.645 | 9.625 | 9.745 | 7,149,000 | 69,104,020 | 9.6662 | 9.645 | 9.640 | 9.645 | 9.625 | 9.745 | 7,149,000 | 9.6662 | -2.33% |
| 2025-10-30 | 0 | 9.875 | 9.870 | 9.875 | 9.795 | 10.03 | 13,273,500 | 131,292,255 | 9.8913 | 9.875 | 9.870 | 9.875 | 9.795 | 10.03 | 13,273,500 | 9.8913 | -0.40% |
| 2025-10-28 | 0 | 9.915 | 9.915 | 9.930 | 9.890 | 10.05 | 6,562,500 | 65,388,395 | 9.9639 | 9.915 | 9.915 | 9.930 | 9.890 | 10.05 | 6,562,500 | 9.9639 | -1.05% |
| 2025-10-27 | 0 | 10.02 | 10.00 | 10.02 | 9.900 | 10.03 | 6,049,000 | 60,384,875 | 9.9826 | 10.02 | 10.00 | 10.02 | 9.900 | 10.03 | 6,049,000 | 9.9826 | 1.83% |
| 2025-10-24 | 0 | 9.840 | 9.840 | 9.845 | 9.760 | 9.850 | 4,811,500 | 47,229,037 | 9.8159 | 9.840 | 9.840 | 9.845 | 9.760 | 9.850 | 4,811,500 | 9.8159 | 1.44% |
| 2025-10-23 | 0 | 9.700 | 9.670 | 9.700 | 9.500 | 9.735 | 7,187,374 | 69,063,922 | 9.6091 | 9.700 | 9.670 | 9.700 | 9.500 | 9.735 | 7,187,374 | 9.6091 | 0.41% |
| 2025-10-22 | 0 | 9.660 | 9.655 | 9.660 | 9.570 | 9.730 | 5,205,500 | 50,193,037 | 9.6423 | 9.660 | 9.655 | 9.660 | 9.570 | 9.730 | 5,205,500 | 9.6423 | -1.23% |
| 2025-10-21 | 0 | 9.780 | 9.770 | 9.800 | 9.720 | 9.895 | 6,192,000 | 60,951,035 | 9.8435 | 9.780 | 9.770 | 9.800 | 9.720 | 9.895 | 6,192,000 | 9.8435 | 1.35% |
| 2025-10-20 | 0 | 9.650 | 9.650 | 9.660 | 9.590 | 9.715 | 5,296,000 | 51,102,002 | 9.6492 | 9.650 | 9.650 | 9.660 | 9.590 | 9.715 | 5,296,000 | 9.6492 | 2.82% |
| 2025-10-17 | 0 | 9.385 | 9.385 | 9.390 | 9.360 | 9.770 | 15,660,500 | 148,695,295 | 9.4949 | 9.385 | 9.385 | 9.390 | 9.360 | 9.770 | 15,660,500 | 9.4949 | -3.79% |
| 2025-10-16 | 0 | 9.755 | 9.740 | 9.760 | 9.660 | 9.850 | 6,524,000 | 63,568,100 | 9.7437 | 9.755 | 9.740 | 9.760 | 9.660 | 9.850 | 6,524,000 | 9.7437 | -0.61% |
| 2025-10-15 | 0 | 9.815 | 9.815 | 9.830 | 9.645 | 9.845 | 4,542,000 | 44,258,837 | 9.7443 | 9.815 | 9.815 | 9.830 | 9.645 | 9.845 | 4,542,000 | 9.7443 | 2.08% |
| 2025-10-14 | 0 | 9.615 | 9.615 | 9.645 | 9.580 | 9.995 | 14,213,800 | 138,482,135 | 9.7428 | 9.615 | 9.615 | 9.645 | 9.580 | 9.995 | 14,213,800 | 9.7428 | -2.53% |
| 2025-10-13 | 0 | 9.865 | 9.870 | 9.875 | 9.630 | 9.945 | 16,247,100 | 159,375,177 | 9.8095 | 9.865 | 9.870 | 9.875 | 9.630 | 9.945 | 16,247,100 | 9.8095 | -1.55% |
| 2025-10-10 | 0 | 10.02 | 10.01 | 10.03 | 9.995 | 10.17 | 13,214,000 | 132,927,820 | 10.060 | 10.02 | 10.01 | 10.03 | 9.995 | 10.17 | 13,214,000 | 10.060 | -1.47% |
| 2025-10-09 | 0 | 10.17 | 10.16 | 10.18 | 10.14 | 10.24 | 5,392,246 | 54,896,214 | 10.181 | 10.17 | 10.16 | 10.18 | 10.14 | 10.24 | 5,392,246 | 10.181 | -0.20% |
| 2025-10-08 | 0 | 10.19 | 10.19 | 10.21 | 10.11 | 10.21 | 2,765,500 | 28,090,155 | 10.157 | 10.19 | 10.19 | 10.21 | 10.11 | 10.21 | 2,765,500 | 10.157 | -0.20% |
| 2025-10-06 | 0 | 10.21 | 10.20 | 10.21 | 10.18 | 10.21 | 1,218,000 | 12,414,650 | 10.193 | 10.21 | 10.20 | 10.21 | 10.18 | 10.21 | 1,218,000 | 10.193 | 0.00% |
| 2025-10-03 | 0 | 10.21 | 10.20 | 10.21 | 10.19 | 10.24 | 1,793,000 | 18,300,240 | 10.206 | 10.21 | 10.20 | 10.21 | 10.19 | 10.24 | 1,793,000 | 10.206 | -0.29% |
| 2025-10-02 | 0 | 10.24 | 10.23 | 10.24 | 10.11 | 10.25 | 3,723,600 | 38,004,466 | 10.206 | 10.24 | 10.23 | 10.24 | 10.11 | 10.25 | 3,723,600 | 10.206 | 1.29% |
| 2025-09-30 | 0 | 10.11 | 10.10 | 10.11 | 10.01 | 10.12 | 7,099,000 | 71,434,300 | 10.063 | 10.11 | 10.10 | 10.11 | 10.01 | 10.12 | 7,099,000 | 10.063 | -0.30% |
| 2025-09-29 | 0 | 10.14 | 10.14 | 10.15 | 10.07 | 10.15 | 6,835,500 | 69,021,055 | 10.097 | 10.14 | 10.14 | 10.15 | 10.07 | 10.15 | 6,835,500 | 10.097 | 0.60% |
| 2025-09-26 | 0 | 10.08 | 10.07 | 10.08 | 10.06 | 10.08 | 2,463,000 | 24,810,330 | 10.073 | 10.08 | 10.07 | 10.08 | 10.06 | 10.08 | 2,463,000 | 10.073 | 0.00% |
| 2025-09-25 | 0 | 10.08 | 10.07 | 10.08 | 10.06 | 10.09 | 1,528,000 | 15,392,290 | 10.073 | 10.08 | 10.07 | 10.08 | 10.06 | 10.09 | 1,528,000 | 10.073 | -0.10% |
| 2025-09-24 | 0 | 10.09 | 10.07 | 10.09 | 10.05 | 10.09 | 2,247,000 | 22,621,440 | 10.067 | 10.09 | 10.07 | 10.09 | 10.05 | 10.09 | 2,247,000 | 10.067 | 0.20% |
| 2025-09-23 | 0 | 10.07 | 10.06 | 10.07 | 10.05 | 10.08 | 1,393,600 | 14,021,941 | 10.062 | 10.07 | 10.06 | 10.07 | 10.05 | 10.08 | 1,393,600 | 10.062 | 0.00% |
| 2025-09-22 | 0 | 10.07 | 10.06 | 10.07 | 10.05 | 10.07 | 1,651,500 | 16,609,890 | 10.057 | 10.07 | 10.06 | 10.07 | 10.05 | 10.07 | 1,651,500 | 10.057 | 0.00% |
| 2025-09-19 | 0 | 10.07 | 10.06 | 10.07 | 10.05 | 10.10 | 1,813,350 | 18,237,099 | 10.057 | 10.07 | 10.06 | 10.07 | 10.05 | 10.10 | 1,813,350 | 10.057 | 0.10% |
| 2025-09-18 | 0 | 10.06 | 10.05 | 10.07 | 10.05 | 10.07 | 2,762,500 | 27,782,335 | 10.057 | 10.06 | 10.05 | 10.07 | 10.05 | 10.07 | 2,762,500 | 10.057 | 0.00% |
| 2025-09-17 | 0 | 10.06 | 10.05 | 10.06 | 10.04 | 10.06 | 2,126,500 | 21,379,990 | 10.054 | 10.06 | 10.05 | 10.06 | 10.04 | 10.06 | 2,126,500 | 10.054 | 0.20% |
| 2025-09-16 | 0 | 10.04 | 10.04 | 10.05 | 10.01 | 10.04 | 1,965,000 | 19,708,965 | 10.030 | 10.04 | 10.04 | 10.05 | 10.01 | 10.04 | 1,965,000 | 10.030 | 0.10% |
| 2025-09-15 | 0 | 10.03 | 10.02 | 10.03 | 10.00 | 10.03 | 1,213,000 | 12,155,015 | 10.021 | 10.03 | 10.02 | 10.03 | 10.00 | 10.03 | 1,213,000 | 10.021 | 0.30% |
| 2025-09-12 | 0 | 10.00 | 9.995 | 10.00 | 9.980 | 10.00 | 1,494,500 | 14,936,765 | 9.9945 | 10.00 | 9.995 | 10.00 | 9.980 | 10.00 | 1,494,500 | 9.9945 | 0.35% |
| 2025-09-11 | 0 | 9.965 | 9.960 | 9.970 | 9.925 | 9.980 | 1,020,000 | 10,154,132 | 9.9550 | 9.965 | 9.960 | 9.970 | 9.925 | 9.980 | 1,020,000 | 9.9550 | 0.00% |
| 2025-09-10 | 0 | 9.965 | 9.960 | 9.970 | 9.940 | 9.975 | 1,459,500 | 14,539,410 | 9.9619 | 9.965 | 9.960 | 9.970 | 9.940 | 9.975 | 1,459,500 | 9.9619 | 0.40% |
| 2025-09-09 | 0 | 9.925 | 9.920 | 9.925 | 9.870 | 9.930 | 2,463,500 | 24,417,390 | 9.9117 | 9.925 | 9.920 | 9.925 | 9.870 | 9.930 | 2,463,500 | 9.9117 | 0.66% |
| 2025-09-08 | 0 | 9.860 | 9.860 | 9.865 | 9.800 | 9.870 | 3,012,500 | 29,675,590 | 9.8508 | 9.860 | 9.860 | 9.865 | 9.800 | 9.870 | 3,012,500 | 9.8508 | 0.56% |
| 2025-09-05 | 0 | 9.805 | 9.805 | 9.810 | 9.715 | 9.820 | 1,566,307 | 15,312,349 | 9.7761 | 9.805 | 9.805 | 9.810 | 9.715 | 9.820 | 1,566,307 | 9.7761 | 1.08% |
| 2025-09-04 | 0 | 9.700 | 9.695 | 9.700 | 9.675 | 9.815 | 2,917,500 | 28,351,437 | 9.7177 | 9.700 | 9.695 | 9.700 | 9.675 | 9.815 | 2,917,500 | 9.7177 | -0.87% |
| 2025-09-03 | 0 | 9.785 | 9.790 | 9.800 | 9.775 | 9.860 | 1,505,500 | 14,754,185 | 9.8002 | 9.785 | 9.790 | 9.800 | 9.775 | 9.860 | 1,505,500 | 9.8002 | -0.20% |
| 2025-09-02 | 0 | 9.805 | 9.805 | 9.850 | 9.785 | 9.865 | 1,119,000 | 10,985,530 | 9.8173 | 9.805 | 9.805 | 9.850 | 9.785 | 9.865 | 1,119,000 | 9.8173 | -0.36% |
| 2025-09-01 | 0 | 9.840 | 9.835 | 9.840 | 9.815 | 9.845 | 1,632,000 | 16,051,925 | 9.8357 | 9.840 | 9.835 | 9.840 | 9.815 | 9.845 | 1,632,000 | 9.8357 | 0.82% |
| 2025-08-29 | 0 | 9.760 | 9.760 | 9.775 | 9.710 | 9.820 | 2,270,500 | 22,162,097 | 9.7609 | 9.760 | 9.760 | 9.775 | 9.710 | 9.820 | 2,270,500 | 9.7609 | -1.11% |
| 2025-08-28 | 0 | 9.870 | 9.865 | 9.890 | 9.795 | 9.920 | 4,389,000 | 43,229,212 | 9.8494 | 9.870 | 9.865 | 9.890 | 9.795 | 9.920 | 4,389,000 | 9.8494 | 0.25% |
| 2025-08-27 | 0 | 9.845 | 9.845 | 9.850 | 9.840 | 9.860 | 2,621,500 | 25,819,377 | 9.8491 | 9.845 | 9.845 | 9.850 | 9.840 | 9.860 | 2,621,500 | 9.8491 | -0.05% |
| 2025-08-26 | 0 | 9.850 | 9.845 | 9.850 | 9.845 | 9.860 | 2,388,000 | 23,519,300 | 9.8490 | 9.850 | 9.845 | 9.850 | 9.845 | 9.860 | 2,388,000 | 9.8490 | -0.05% |
| 2025-08-25 | 0 | 9.855 | 9.850 | 9.860 | 9.825 | 9.865 | 4,739,000 | 46,685,455 | 9.8513 | 9.855 | 9.850 | 9.860 | 9.825 | 9.865 | 4,739,000 | 9.8513 | 0.20% |
| 2025-08-22 | 0 | 9.835 | 9.835 | 9.850 | 9.760 | 9.835 | 1,691,000 | 16,594,917 | 9.8137 | 9.835 | 9.835 | 9.850 | 9.760 | 9.835 | 1,691,000 | 9.8137 | 0.87% |
| 2025-08-21 | 0 | 9.750 | 9.750 | 9.765 | 9.715 | 9.770 | 1,502,551 | 14,644,270 | 9.7463 | 9.750 | 9.750 | 9.765 | 9.715 | 9.770 | 1,502,551 | 9.7463 | -0.20% |
| 2025-08-20 | 0 | 9.770 | 9.750 | 9.770 | 9.695 | 9.775 | 1,900,000 | 18,466,225 | 9.7191 | 9.770 | 9.750 | 9.770 | 9.695 | 9.775 | 1,900,000 | 9.7191 | 0.15% |
| 2025-08-19 | 0 | 9.755 | 9.750 | 9.770 | 9.730 | 9.780 | 1,629,000 | 15,887,245 | 9.7528 | 9.755 | 9.750 | 9.770 | 9.730 | 9.780 | 1,629,000 | 9.7528 | -0.15% |
| 2025-08-18 | 0 | 9.770 | 9.770 | 9.790 | 9.750 | 9.800 | 2,182,500 | 21,336,900 | 9.7764 | 9.770 | 9.770 | 9.790 | 9.750 | 9.800 | 2,182,500 | 9.7764 | 0.51% |
| 2025-08-15 | 0 | 9.720 | 9.720 | 9.760 | 9.680 | 9.720 | 1,132,500 | 10,987,872 | 9.7023 | 9.720 | 9.720 | 9.760 | 9.680 | 9.720 | 1,132,500 | 9.7023 | -0.10% |
| 2025-08-14 | 0 | 9.730 | 9.720 | 9.730 | 9.710 | 9.750 | 267,500 | 2,602,672 | 9.7296 | 9.730 | 9.720 | 9.730 | 9.710 | 9.750 | 267,500 | 9.7296 | 0.05% |
| 2025-08-13 | 0 | 9.725 | 9.725 | 9.730 | 9.600 | 9.740 | 596,500 | 5,778,482 | 9.6873 | 9.725 | 9.725 | 9.730 | 9.600 | 9.740 | 596,500 | 9.6873 | 1.41% |
| 2025-08-12 | 0 | 9.590 | 9.590 | 9.600 | 9.560 | 9.615 | 493,000 | 4,727,317 | 9.5889 | 9.590 | 9.590 | 9.600 | 9.560 | 9.615 | 493,000 | 9.5889 | -0.10% |
| 2025-08-11 | 0 | 9.600 | 9.600 | 9.730 | 9.560 | 9.620 | 256,500 | 2,459,660 | 9.5893 | 9.600 | 9.600 | 9.730 | 9.560 | 9.620 | 256,500 | 9.5893 | 0.05% |
| 2025-08-08 | 0 | 9.595 | 9.590 | 9.740 | 9.585 | 9.655 | 751,500 | 7,215,275 | 9.6012 | 9.595 | 9.590 | 9.740 | 9.585 | 9.655 | 751,500 | 9.6012 | -0.62% |
| 2025-08-07 | 0 | 9.655 | 9.655 | 9.660 | 9.610 | 9.670 | 557,980 | 5,381,885 | 9.6453 | 9.655 | 9.655 | 9.660 | 9.610 | 9.670 | 557,980 | 9.6453 | 0.10% |
| 2025-08-06 | 0 | 9.645 | 9.640 | 9.655 | 9.580 | 9.650 | 287,000 | 2,761,627 | 9.6224 | 9.645 | 9.640 | 9.655 | 9.580 | 9.650 | 287,000 | 9.6224 | 0.31% |
| 2025-08-05 | 0 | 9.615 | 9.615 | 9.630 | 9.570 | 9.620 | 376,000 | 3,609,047 | 9.5985 | 9.615 | 9.615 | 9.630 | 9.570 | 9.620 | 376,000 | 9.5985 | 0.47% |
| 2025-08-04 | 0 | 9.570 | 9.560 | 9.590 | 9.430 | 9.570 | 711,500 | 6,760,095 | 9.5012 | 9.570 | 9.560 | 9.590 | 9.430 | 9.570 | 711,500 | 9.5012 | 0.95% |
| 2025-08-01 | 0 | 9.480 | 9.480 | 9.490 | 9.470 | 9.565 | 821,000 | 7,804,397 | 9.5060 | 9.480 | 9.480 | 9.490 | 9.470 | 9.565 | 821,000 | 9.5060 | -0.52% |
| 2025-07-31 | 0 | 9.530 | 9.530 | 9.550 | 9.480 | 9.600 | 2,124,000 | 20,228,360 | 9.5237 | 9.530 | 9.530 | 9.550 | 9.480 | 9.600 | 2,124,000 | 9.5237 | -1.60% |
| 2025-07-30 | 0 | 9.685 | 9.680 | 9.685 | 9.670 | 9.780 | 1,623,500 | 15,789,910 | 9.7258 | 9.685 | 9.680 | 9.685 | 9.670 | 9.780 | 1,623,500 | 9.7258 | -0.82% |
| 2025-07-29 | 0 | 9.765 | 9.765 | 9.770 | 9.750 | 9.765 | 678,500 | 6,620,092 | 9.7570 | 9.765 | 9.765 | 9.770 | 9.750 | 9.765 | 678,500 | 9.7570 | 0.00% |
| 2025-07-28 | 0 | 9.765 | 9.760 | 9.770 | 9.745 | 9.775 | 687,500 | 6,706,080 | 9.7543 | 9.765 | 9.760 | 9.770 | 9.745 | 9.775 | 687,500 | 9.7543 | 0.15% |
| 2025-07-25 | 0 | 9.750 | 9.750 | 9.760 | 9.740 | 9.755 | 500,000 | 4,872,700 | 9.7454 | 9.750 | 9.750 | 9.760 | 9.740 | 9.755 | 500,000 | 9.7454 | 0.05% |
| 2025-07-24 | 0 | 9.745 | 9.745 | 9.755 | 9.730 | 9.755 | 759,000 | 7,398,502 | 9.7477 | 9.745 | 9.745 | 9.755 | 9.730 | 9.755 | 759,000 | 9.7477 | 0.15% |
| 2025-07-23 | 0 | 9.730 | 9.730 | 9.745 | 9.715 | 9.745 | 552,500 | 5,378,160 | 9.7342 | 9.730 | 9.730 | 9.745 | 9.715 | 9.745 | 552,500 | 9.7342 | 0.15% |
| 2025-07-22 | 0 | 9.715 | 9.710 | 9.715 | 9.695 | 9.720 | 459,601 | 4,460,068 | 9.7042 | 9.715 | 9.710 | 9.715 | 9.695 | 9.720 | 459,601 | 9.7042 | 0.15% |
| 2025-07-21 | 0 | 9.700 | 9.700 | 9.705 | 9.630 | 9.705 | 840,000 | 8,137,555 | 9.6876 | 9.700 | 9.700 | 9.705 | 9.630 | 9.705 | 840,000 | 9.6876 | 0.41% |
| 2025-07-18 | 0 | 9.660 | 9.655 | 9.660 | 9.610 | 9.660 | 680,000 | 6,559,142 | 9.6458 | 9.660 | 9.655 | 9.660 | 9.610 | 9.660 | 680,000 | 9.6458 | 0.62% |
| 2025-07-17 | 0 | 9.600 | 9.580 | 9.600 | 9.560 | 9.600 | 828,500 | 7,943,827 | 9.5882 | 9.600 | 9.580 | 9.600 | 9.560 | 9.600 | 828,500 | 9.5882 | 0.31% |
| 2025-07-16 | 0 | 9.570 | 9.560 | 9.570 | 9.555 | 9.610 | 788,500 | 7,558,637 | 9.5861 | 9.570 | 9.560 | 9.570 | 9.555 | 9.610 | 788,500 | 9.5861 | 0.26% |
| 2025-07-15 | 0 | 9.545 | 9.530 | 9.545 | 9.415 | 9.560 | 1,352,000 | 12,843,477 | 9.4996 | 9.545 | 9.530 | 9.545 | 9.415 | 9.560 | 1,352,000 | 9.4996 | 1.22% |
| 2025-07-14 | 0 | 9.430 | 9.400 | 9.430 | 9.345 | 9.445 | 1,071,500 | 10,066,370 | 9.3947 | 9.430 | 9.400 | 9.430 | 9.345 | 9.445 | 1,071,500 | 9.3947 | 0.75% |
| 2025-07-11 | 0 | 9.360 | 9.365 | 9.370 | 9.340 | 9.450 | 1,252,000 | 11,768,230 | 9.3995 | 9.360 | 9.365 | 9.370 | 9.340 | 9.450 | 1,252,000 | 9.3995 | 0.21% |
| 2025-07-10 | 0 | 9.340 | 9.340 | 9.380 | 9.310 | 9.360 | 1,108,500 | 10,348,802 | 9.3359 | 9.340 | 9.340 | 9.380 | 9.310 | 9.360 | 1,108,500 | 9.3359 | -0.11% |
| 2025-07-09 | 0 | 9.350 | 9.350 | 9.370 | 9.340 | 9.440 | 1,142,500 | 10,710,550 | 9.3747 | 9.350 | 9.350 | 9.370 | 9.340 | 9.440 | 1,142,500 | 9.3747 | -0.95% |
| 2025-07-08 | 0 | 9.440 | 9.440 | 9.450 | 9.320 | 9.455 | 717,637 | 6,757,012 | 9.4156 | 9.440 | 9.440 | 9.450 | 9.320 | 9.455 | 717,637 | 9.4156 | 1.29% |
| 2025-07-07 | 0 | 9.320 | 9.320 | 9.350 | 9.245 | 9.350 | 618,000 | 5,748,480 | 9.3017 | 9.320 | 9.320 | 9.350 | 9.245 | 9.350 | 618,000 | 9.3017 | 0.22% |
| 2025-07-04 | 0 | 9.300 | 9.300 | 9.345 | 9.200 | 9.370 | 889,500 | 8,234,047 | 9.2569 | 9.300 | 9.300 | 9.345 | 9.200 | 9.370 | 889,500 | 9.2569 | -0.27% |
| 2025-07-03 | 0 | 9.325 | 9.325 | 9.365 | 9.275 | 9.380 | 1,074,500 | 10,001,352 | 9.3079 | 9.325 | 9.325 | 9.365 | 9.275 | 9.380 | 1,074,500 | 9.3079 | -0.43% |
| 2025-07-02 | 0 | 9.365 | 9.360 | 9.380 | 9.350 | 9.435 | 1,089,000 | 10,202,435 | 9.3686 | 9.365 | 9.360 | 9.380 | 9.350 | 9.435 | 1,089,000 | 9.3686 | -0.27% |
| 2025-06-30 | 0 | 9.390 | 9.380 | 9.480 | 9.385 | 9.510 | 795,000 | 7,481,042 | 9.4101 | 9.390 | 9.380 | 9.480 | 9.385 | 9.510 | 795,000 | 9.4101 | -1.47% |
| 2025-06-27 | 0 | 9.530 | 9.520 | 9.555 | 9.525 | 9.580 | 1,383,500 | 13,217,237 | 9.5535 | 9.530 | 9.520 | 9.555 | 9.525 | 9.580 | 1,383,500 | 9.5535 | 0.00% |
| 2025-06-26 | 0 | 9.530 | 9.520 | 9.540 | 9.500 | 9.540 | 653,000 | 6,218,447 | 9.5229 | 9.530 | 9.520 | 9.540 | 9.500 | 9.540 | 653,000 | 9.5229 | 0.11% |
| 2025-06-25 | 0 | 9.520 | 9.510 | 9.525 | 9.445 | 9.530 | 748,500 | 7,114,855 | 9.5055 | 9.520 | 9.510 | 9.525 | 9.445 | 9.530 | 748,500 | 9.5055 | 0.90% |
| 2025-06-24 | 0 | 9.435 | 9.430 | 9.450 | 9.310 | 9.470 | 1,146,000 | 10,813,997 | 9.4363 | 9.435 | 9.430 | 9.450 | 9.310 | 9.470 | 1,146,000 | 9.4363 | 1.34% |
| 2025-06-23 | 0 | 9.310 | 9.305 | 9.370 | 9.130 | 9.315 | 578,500 | 5,362,887 | 9.2703 | 9.310 | 9.305 | 9.370 | 9.130 | 9.315 | 578,500 | 9.2703 | 1.09% |
| 2025-06-20 | 0 | 9.210 | 9.210 | 9.225 | 9.190 | 9.245 | 799,000 | 7,359,667 | 9.2111 | 9.210 | 9.210 | 9.225 | 9.190 | 9.245 | 799,000 | 9.2111 | 0.49% |
| 2025-06-19 | 0 | 9.165 | 9.165 | 9.500 | 9.150 | 9.325 | 1,345,500 | 12,386,110 | 9.2056 | 9.165 | 9.165 | 9.500 | 9.150 | 9.325 | 1,345,500 | 9.2056 | -1.82% |
| 2025-06-18 | 0 | 9.335 | 9.330 | 9.335 | 9.320 | 9.380 | 604,100 | 5,639,327 | 9.3351 | 9.335 | 9.330 | 9.335 | 9.320 | 9.380 | 604,100 | 9.3351 | -0.59% |
| 2025-06-17 | 0 | 9.390 | 9.390 | 9.400 | 9.380 | 9.425 | 323,500 | 3,041,745 | 9.4026 | 9.390 | 9.390 | 9.400 | 9.380 | 9.425 | 323,500 | 9.4026 | -0.16% |
| 2025-06-16 | 0 | 9.405 | 9.405 | 9.425 | 9.300 | 9.415 | 295,000 | 2,760,595 | 9.3579 | 9.405 | 9.405 | 9.425 | 9.300 | 9.415 | 295,000 | 9.3579 | 1.13% |
| 2025-06-13 | 0 | 9.300 | 9.285 | 9.335 | 9.250 | 9.395 | 1,223,500 | 11,375,880 | 9.2978 | 9.300 | 9.285 | 9.335 | 9.250 | 9.395 | 1,223,500 | 9.2978 | -1.01% |
| 2025-06-12 | 0 | 9.395 | 9.395 | 9.400 | 9.395 | 9.460 | 927,000 | 8,733,447 | 9.4212 | 9.395 | 9.395 | 9.400 | 9.395 | 9.460 | 927,000 | 9.4212 | -0.63% |
| 2025-06-11 | 0 | 9.455 | 9.455 | 9.460 | 9.420 | 9.455 | 241,000 | 2,277,160 | 9.4488 | 9.455 | 9.455 | 9.460 | 9.420 | 9.455 | 241,000 | 9.4488 | 0.64% |
| 2025-06-10 | 0 | 9.395 | 9.390 | 9.440 | 9.370 | 9.450 | 285,000 | 2,683,847 | 9.4170 | 9.395 | 9.390 | 9.440 | 9.370 | 9.450 | 285,000 | 9.4170 | -0.42% |
| 2025-06-09 | 0 | 9.435 | 9.430 | 9.440 | 9.315 | 9.445 | 227,000 | 2,137,352 | 9.4156 | 9.435 | 9.430 | 9.440 | 9.315 | 9.445 | 227,000 | 9.4156 | 1.73% |
| 2025-06-06 | 0 | 9.275 | 9.275 | 9.330 | 9.270 | 9.330 | 238,500 | 2,216,365 | 9.2929 | 9.275 | 9.275 | 9.330 | 9.270 | 9.330 | 238,500 | 9.2929 | -0.22% |
| 2025-06-05 | 0 | 9.295 | 9.290 | 9.295 | 9.255 | 9.300 | 457,500 | 4,242,210 | 9.2726 | 9.295 | 9.290 | 9.295 | 9.255 | 9.300 | 457,500 | 9.2726 | 0.92% |
| 2025-06-04 | 0 | 9.210 | 9.200 | 9.215 | 9.180 | 9.240 | 226,500 | 2,088,722 | 9.2217 | 9.210 | 9.200 | 9.215 | 9.180 | 9.240 | 226,500 | 9.2217 | 0.44% |
| 2025-06-03 | 0 | 9.170 | 9.165 | 9.170 | 9.090 | 9.185 | 180,500 | 1,652,160 | 9.1532 | 9.170 | 9.165 | 9.170 | 9.090 | 9.185 | 180,500 | 9.1532 | 0.88% |
| 2025-06-02 | 0 | 9.090 | 9.090 | 9.095 | 8.940 | 9.130 | 570,500 | 5,126,180 | 8.9854 | 9.090 | 9.090 | 9.095 | 8.940 | 9.130 | 570,500 | 8.9854 | -0.33% |
| 2025-05-30 | 0 | 9.120 | 9.125 | 9.135 | 9.100 | 9.300 | 980,000 | 8,965,392 | 9.1484 | 9.120 | 9.125 | 9.135 | 9.100 | 9.300 | 980,000 | 9.1484 | -2.98% |
| 2025-05-29 | 0 | 9.400 | 9.395 | 9.400 | 9.320 | 9.400 | 310,500 | 2,909,302 | 9.3697 | 9.400 | 9.395 | 9.400 | 9.320 | 9.400 | 310,500 | 9.3697 | 0.91% |
| 2025-05-28 | 0 | 9.315 | 9.300 | 9.320 | 9.295 | 9.320 | 214,000 | 1,990,872 | 9.3031 | 9.315 | 9.300 | 9.320 | 9.295 | 9.320 | 214,000 | 9.3031 | 0.49% |
| 2025-05-27 | 0 | 9.270 | 9.270 | 9.300 | 9.225 | 9.270 | 314,500 | 2,907,022 | 9.2433 | 9.270 | 9.270 | 9.300 | 9.225 | 9.270 | 314,500 | 9.2433 | 0.16% |
| 2025-05-26 | 0 | 9.255 | 9.250 | 9.290 | 9.250 | 9.280 | 412,500 | 3,818,765 | 9.2576 | 9.255 | 9.250 | 9.290 | 9.250 | 9.280 | 412,500 | 9.2576 | -0.16% |
| 2025-05-23 | 0 | 9.270 | 9.270 | 9.290 | 9.265 | 9.295 | 340,000 | 3,155,422 | 9.2807 | 9.270 | 9.270 | 9.290 | 9.265 | 9.295 | 340,000 | 9.2807 | 0.05% |
| 2025-05-22 | 0 | 9.265 | 9.255 | 9.280 | 9.255 | 9.285 | 273,000 | 2,530,215 | 9.2682 | 9.265 | 9.255 | 9.280 | 9.255 | 9.285 | 273,000 | 9.2682 | -0.16% |
| 2025-05-21 | 0 | 9.280 | 9.275 | 9.285 | 9.270 | 9.285 | 252,500 | 2,342,290 | 9.2764 | 9.280 | 9.275 | 9.285 | 9.270 | 9.285 | 252,500 | 9.2764 | 0.22% |
| 2025-05-20 | 0 | 9.260 | 9.255 | 9.260 | 9.210 | 9.265 | 180,000 | 1,665,887 | 9.2549 | 9.260 | 9.255 | 9.260 | 9.210 | 9.265 | 180,000 | 9.2549 | 0.33% |
| 2025-05-19 | 0 | 9.230 | 9.230 | 9.235 | 9.155 | 9.230 | 289,000 | 2,657,360 | 9.1950 | 9.230 | 9.230 | 9.235 | 9.155 | 9.230 | 289,000 | 9.1950 | 0.11% |
| 2025-05-16 | 0 | 9.220 | 9.220 | 9.250 | 9.190 | 9.220 | 278,500 | 2,562,247 | 9.2002 | 9.220 | 9.220 | 9.250 | 9.190 | 9.220 | 278,500 | 9.2002 | 0.27% |
| 2025-05-15 | 0 | 9.195 | 9.195 | 9.230 | 9.195 | 9.240 | 96,000 | 883,880 | 9.2071 | 9.195 | 9.195 | 9.230 | 9.195 | 9.240 | 96,000 | 9.2071 | -0.27% |
| 2025-05-14 | 0 | 9.220 | 9.210 | 9.220 | 9.210 | 9.245 | 128,000 | 1,180,377 | 9.2217 | 9.220 | 9.210 | 9.220 | 9.210 | 9.245 | 128,000 | 9.2217 | 0.60% |
| 2025-05-13 | 0 | 9.165 | 9.165 | 9.205 | 9.165 | 9.225 | 142,500 | 1,309,007 | 9.1860 | 9.165 | 9.165 | 9.205 | 9.165 | 9.225 | 142,500 | 9.1860 | -0.43% |
| 2025-05-12 | 0 | 9.205 | 9.100 | 9.235 | 9.100 | 9.225 | 377,500 | 3,453,325 | 9.1479 | 9.205 | 9.100 | 9.235 | 9.100 | 9.225 | 377,500 | 9.1479 | 1.77% |
| 2025-05-09 | 0 | 9.045 | 9.045 | 9.050 | 9.015 | 9.065 | 110,500 | 998,337 | 9.0347 | 9.045 | 9.045 | 9.050 | 9.015 | 9.065 | 110,500 | 9.0347 | -0.17% |
| 2025-05-08 | 0 | 9.060 | 9.040 | 9.075 | 9.060 | 9.110 | 115,500 | 1,049,162 | 9.0837 | 9.060 | 9.040 | 9.075 | 9.060 | 9.110 | 115,500 | 9.0837 | 0.11% |
| 2025-05-07 | 0 | 9.050 | 9.040 | 9.050 | 9.050 | 9.150 | 274,500 | 2,498,780 | 9.1030 | 9.050 | 9.040 | 9.050 | 9.050 | 9.150 | 274,500 | 9.1030 | -0.33% |
| 2025-05-06 | 0 | 9.080 | 9.070 | 9.080 | 9.030 | 9.080 | 129,500 | 1,173,035 | 9.0582 | 9.080 | 9.070 | 9.080 | 9.030 | 9.080 | 129,500 | 9.0582 | 0.50% |
| 2025-05-02 | 0 | 9.035 | 9.010 | 9.060 | 8.985 | 9.070 | 271,500 | 2,456,022 | 9.0461 | 9.035 | 9.010 | 9.060 | 8.985 | 9.070 | 271,500 | 9.0461 | 1.12% |
| 2025-04-30 | 0 | 8.935 | 8.935 | 9.000 | 8.860 | 8.970 | 94,500 | 841,547 | 8.9053 | 8.935 | 8.935 | 9.000 | 8.860 | 8.970 | 94,500 | 8.9053 | -0.56% |
| 2025-04-29 | 0 | 8.985 | 8.970 | 8.980 | 8.950 | 9.090 | 157,500 | 1,418,915 | 9.0090 | 8.985 | 8.970 | 8.980 | 8.950 | 9.090 | 157,500 | 9.0090 | 0.34% |
| 2025-04-28 | 0 | 8.955 | 8.950 | 9.030 | 8.915 | 8.990 | 162,000 | 1,452,185 | 8.9641 | 8.955 | 8.950 | 9.030 | 8.915 | 8.990 | 162,000 | 8.9641 | 0.28% |
| 2025-04-25 | 0 | 8.930 | 8.920 | 9.040 | 8.910 | 9.060 | 166,500 | 1,496,320 | 8.9869 | 8.930 | 8.920 | 9.040 | 8.910 | 9.060 | 166,500 | 8.9869 | 0.45% |
| 2025-04-24 | 0 | 8.890 | 8.880 | 8.950 | 8.845 | 9.030 | 222,500 | 1,980,130 | 8.8995 | 8.890 | 8.880 | 8.950 | 8.845 | 9.030 | 222,500 | 8.8995 | -1.60% |
| 2025-04-23 | 0 | 9.035 | 9.000 | 9.055 | 8.920 | 9.050 | 1,180,500 | 10,623,872 | 8.9995 | 9.035 | 9.000 | 9.055 | 8.920 | 9.050 | 1,180,500 | 8.9995 | 3.08% |
| 2025-04-22 | 0 | 8.765 | 8.735 | 8.800 | 8.625 | 8.800 | 219,500 | 1,911,540 | 8.7086 | 8.765 | 8.735 | 8.800 | 8.625 | 8.800 | 219,500 | 8.7086 | 0.17% |
| 2025-04-17 | 0 | 8.750 | 8.720 | 8.765 | 8.640 | 8.765 | 182,000 | 1,587,882 | 8.7246 | 8.750 | 8.720 | 8.765 | 8.640 | 8.765 | 182,000 | 8.7246 | 1.74% |
| 2025-04-16 | 0 | 8.600 | 8.580 | 8.690 | 8.530 | 8.810 | 392,000 | 3,370,417 | 8.5980 | 8.600 | 8.580 | 8.690 | 8.530 | 8.810 | 392,000 | 8.5980 | -2.93% |
| 2025-04-15 | 0 | 8.860 | 8.830 | 8.865 | 8.800 | 8.910 | 368,000 | 3,255,990 | 8.8478 | 8.860 | 8.830 | 8.865 | 8.800 | 8.910 | 368,000 | 8.8478 | -0.23% |
| 2025-04-14 | 0 | 8.880 | 8.880 | 8.895 | 8.830 | 8.975 | 1,383,000 | 12,308,917 | 8.9002 | 8.880 | 8.880 | 8.895 | 8.830 | 8.975 | 1,383,000 | 8.9002 | 1.37% |
| 2025-04-11 | 0 | 8.760 | 8.740 | 8.800 | 8.575 | 8.830 | 234,000 | 2,047,172 | 8.7486 | 8.760 | 8.740 | 8.800 | 8.575 | 8.830 | 234,000 | 8.7486 | 1.62% |
| 2025-04-10 | 0 | 8.620 | 8.620 | 8.745 | 8.525 | 8.850 | 1,057,000 | 9,203,777 | 8.7075 | 8.620 | 8.620 | 8.745 | 8.525 | 8.850 | 1,057,000 | 8.7075 | 2.31% |
| 2025-04-09 | 0 | 8.425 | 8.410 | 8.490 | 7.790 | 8.485 | 1,228,500 | 10,050,767 | 8.1813 | 8.425 | 8.410 | 8.490 | 7.790 | 8.485 | 1,228,500 | 8.1813 | 2.74% |
| 2025-04-08 | 0 | 8.200 | 8.195 | 8.210 | 7.980 | 8.400 | 988,500 | 8,123,500 | 8.2180 | 8.200 | 8.195 | 8.210 | 7.980 | 8.400 | 988,500 | 8.2180 | 3.86% |
| 2025-04-07 | 0 | 7.895 | 7.895 | 8.000 | 7.890 | 9.100 | 2,863,000 | 24,080,690 | 8.4110 | 7.895 | 7.895 | 8.000 | 7.890 | 9.100 | 2,863,000 | 8.4110 | -16.14% |
| 2025-04-03 | 0 | 9.415 | 9.400 | 9.500 | 9.340 | 9.475 | 1,183,500 | 11,123,830 | 9.3991 | 9.415 | 9.400 | 9.500 | 9.340 | 9.475 | 1,183,500 | 9.3991 | -1.41% |
| 2025-04-02 | 0 | 9.550 | 9.545 | 9.630 | 9.480 | 9.625 | 447,000 | 4,272,712 | 9.5586 | 9.550 | 9.545 | 9.630 | 9.480 | 9.625 | 447,000 | 9.5586 | 0.32% |
| 2025-04-01 | 0 | 9.520 | 9.510 | 9.550 | 9.500 | 9.610 | 339,000 | 3,238,742 | 9.5538 | 9.520 | 9.510 | 9.550 | 9.500 | 9.610 | 339,000 | 9.5538 | 0.16% |
| 2025-03-31 | 0 | 9.505 | 9.490 | 9.505 | 9.430 | 9.590 | 845,500 | 8,028,262 | 9.4953 | 9.505 | 9.490 | 9.505 | 9.430 | 9.590 | 845,500 | 9.4953 | -0.89% |
| 2025-03-28 | 0 | 9.590 | 9.590 | 9.600 | 9.520 | 9.820 | 1,159,000 | 11,184,827 | 9.6504 | 9.590 | 9.590 | 9.600 | 9.520 | 9.820 | 1,159,000 | 9.6504 | -1.54% |
| 2025-03-27 | 0 | 9.740 | 9.720 | 9.885 | 9.595 | 9.905 | 684,500 | 6,689,140 | 9.7723 | 9.740 | 9.720 | 9.885 | 9.595 | 9.905 | 684,500 | 9.7723 | 0.41% |
| 2025-03-26 | 0 | 9.700 | 9.690 | 9.780 | 9.640 | 9.740 | 463,000 | 4,488,042 | 9.6934 | 9.700 | 9.690 | 9.780 | 9.640 | 9.740 | 463,000 | 9.6934 | 0.83% |
| 2025-03-25 | 0 | 9.620 | 9.610 | 9.625 | 9.600 | 9.940 | 1,018,500 | 9,858,335 | 9.6793 | 9.620 | 9.610 | 9.625 | 9.600 | 9.940 | 1,018,500 | 9.6793 | -3.22% |
| 2025-03-24 | 0 | 9.940 | 9.920 | 9.940 | 9.735 | 9.960 | 808,500 | 7,945,912 | 9.8280 | 9.940 | 9.920 | 9.940 | 9.735 | 9.960 | 808,500 | 9.8280 | 1.64% |
| 2025-03-21 | 0 | 9.780 | 9.770 | - | 9.745 | 10.06 | 2,188,500 | 21,634,387 | 9.8855 | 9.780 | 9.770 | - | 9.745 | 10.06 | 2,188,500 | 9.8855 | -2.49% |
| 2025-03-20 | 0 | 10.03 | 10.02 | 10.27 | 10.02 | 10.20 | 941,000 | 9,497,025 | 10.092 | 10.03 | 10.02 | 10.27 | 10.02 | 10.20 | 941,000 | 10.092 | -1.57% |
| 2025-03-19 | 0 | 10.19 | 10.18 | 10.20 | 10.12 | 10.22 | 466,500 | 4,746,770 | 10.175 | 10.19 | 10.18 | 10.20 | 10.12 | 10.22 | 466,500 | 10.175 | -0.10% |
| 2025-03-18 | 0 | 10.20 | 10.21 | 10.22 | 10.04 | 10.25 | 424,000 | 4,307,895 | 10.160 | 10.20 | 10.21 | 10.22 | 10.04 | 10.25 | 424,000 | 10.160 | 2.20% |
| 2025-03-17 | 0 | 9.980 | 9.965 | 9.995 | 9.940 | 10.04 | 680,000 | 6,795,635 | 9.9936 | 9.980 | 9.965 | 9.995 | 9.940 | 10.04 | 680,000 | 9.9936 | -0.05% |
| 2025-03-14 | 0 | 9.985 | 9.975 | 9.985 | 9.795 | 10.00 | 552,500 | 5,472,115 | 9.9043 | 9.985 | 9.975 | 9.985 | 9.795 | 10.00 | 552,500 | 9.9043 | 1.53% |
| 2025-03-13 | 0 | 9.835 | 9.820 | 9.840 | 9.705 | 10.05 | 934,000 | 9,251,547 | 9.9053 | 9.835 | 9.820 | 9.840 | 9.705 | 10.05 | 934,000 | 9.9053 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy