ZG Group: A
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06676 | 2025-03-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 1.800 | 1.710 | 1.800 | 1.630 | 1.800 | 1,628,000 | 2,805,115 | 1.7230 | 1.800 | 1.710 | 1.800 | 1.630 | 1.800 | 1,628,000 | 1.7230 | 10.43% |
| 2025-12-30 | 0 | 1.630 | 1.620 | 1.630 | 1.580 | 1.640 | 1,291,866 | 2,079,074 | 1.6094 | 1.630 | 1.620 | 1.630 | 1.580 | 1.640 | 1,291,866 | 1.6094 | -1.81% |
| 2025-12-29 | 0 | 1.660 | 1.640 | 1.660 | 1.640 | 1.680 | 850,000 | 1,409,995 | 1.6588 | 1.660 | 1.640 | 1.660 | 1.640 | 1.680 | 850,000 | 1.6588 | -0.60% |
| 2025-12-24 | 0 | 1.670 | 1.640 | 1.670 | 1.590 | 1.670 | 403,348 | 654,436 | 1.6225 | 1.670 | 1.640 | 1.670 | 1.590 | 1.670 | 403,348 | 1.6225 | 1.83% |
| 2025-12-23 | 0 | 1.640 | 1.630 | 1.640 | 1.600 | 1.730 | 807,500 | 1,350,535 | 1.6725 | 1.640 | 1.630 | 1.640 | 1.600 | 1.730 | 807,500 | 1.6725 | -4.09% |
| 2025-12-22 | 0 | 1.710 | 1.710 | 1.740 | 1.710 | 1.780 | 810,000 | 1,408,305 | 1.7386 | 1.710 | 1.710 | 1.740 | 1.710 | 1.780 | 810,000 | 1.7386 | -1.72% |
| 2025-12-19 | 0 | 1.740 | 1.790 | 1.800 | 1.730 | 1.800 | 819,000 | 1,427,100 | 1.7425 | 1.740 | 1.790 | 1.800 | 1.730 | 1.800 | 819,000 | 1.7425 | 0.58% |
| 2025-12-18 | 0 | 1.730 | 1.730 | 1.740 | 1.730 | 1.810 | 757,000 | 1,339,680 | 1.7697 | 1.730 | 1.730 | 1.740 | 1.730 | 1.810 | 757,000 | 1.7697 | -3.35% |
| 2025-12-17 | 0 | 1.790 | 1.770 | 1.790 | 1.770 | 1.840 | 850,500 | 1,517,780 | 1.7846 | 1.790 | 1.770 | 1.790 | 1.770 | 1.840 | 850,500 | 1.7846 | 0.56% |
| 2025-12-16 | 0 | 1.780 | 1.770 | 1.780 | 1.760 | 1.850 | 818,000 | 1,469,715 | 1.7967 | 1.780 | 1.770 | 1.780 | 1.760 | 1.850 | 818,000 | 1.7967 | -3.26% |
| 2025-12-15 | 0 | 1.840 | 1.840 | 1.870 | 1.780 | 1.900 | 651,000 | 1,197,545 | 1.8395 | 1.840 | 1.840 | 1.870 | 1.780 | 1.900 | 651,000 | 1.8395 | 3.37% |
| 2025-12-12 | 0 | 1.780 | 1.770 | 1.810 | 1.730 | 1.830 | 645,500 | 1,150,485 | 1.7823 | 1.780 | 1.770 | 1.810 | 1.730 | 1.830 | 645,500 | 1.7823 | 0.56% |
| 2025-12-11 | 0 | 1.770 | 1.720 | 1.770 | 1.680 | 1.830 | 979,000 | 1,715,000 | 1.7518 | 1.770 | 1.720 | 1.770 | 1.680 | 1.830 | 979,000 | 1.7518 | -2.75% |
| 2025-12-10 | 0 | 1.820 | 1.800 | 1.830 | 1.810 | 2.030 | 1,662,500 | 3,182,515 | 1.9143 | 1.820 | 1.800 | 1.830 | 1.810 | 2.030 | 1,662,500 | 1.9143 | -9.90% |
| 2025-12-09 | 0 | 2.020 | 2.000 | 2.020 | 1.970 | 2.040 | 824,000 | 1,652,180 | 2.0051 | 2.020 | 2.000 | 2.020 | 1.970 | 2.040 | 824,000 | 2.0051 | -0.49% |
| 2025-12-08 | 0 | 2.030 | 1.990 | 2.050 | 1.980 | 2.030 | 883,000 | 1,770,575 | 2.0052 | 2.030 | 1.990 | 2.050 | 1.980 | 2.030 | 883,000 | 2.0052 | 1.00% |
| 2025-12-05 | 0 | 2.010 | 1.990 | 2.010 | 1.960 | 2.050 | 934,500 | 1,866,855 | 1.9977 | 2.010 | 1.990 | 2.010 | 1.960 | 2.050 | 934,500 | 1.9977 | 1.01% |
| 2025-12-04 | 0 | 1.990 | 1.990 | 2.050 | 1.970 | 2.040 | 828,500 | 1,649,915 | 1.9914 | 1.990 | 1.990 | 2.050 | 1.970 | 2.040 | 828,500 | 1.9914 | -2.45% |
| 2025-12-03 | 0 | 2.040 | 1.980 | 2.050 | 1.980 | 2.040 | 910,000 | 1,817,635 | 1.9974 | 2.040 | 1.980 | 2.050 | 1.980 | 2.040 | 910,000 | 1.9974 | 1.49% |
| 2025-12-02 | 0 | 2.010 | 2.000 | 2.020 | 1.970 | 2.120 | 820,000 | 1,646,710 | 2.0082 | 2.010 | 2.000 | 2.020 | 1.970 | 2.120 | 820,000 | 2.0082 | 0.50% |
| 2025-12-01 | 0 | 2.000 | 2.000 | 2.030 | 1.930 | 2.030 | 798,500 | 1,579,665 | 1.9783 | 2.000 | 2.000 | 2.030 | 1.930 | 2.030 | 798,500 | 1.9783 | 0.50% |
| 2025-11-28 | 0 | 1.990 | 1.990 | 2.020 | 1.910 | 2.090 | 863,500 | 1,735,175 | 2.0095 | 1.990 | 1.990 | 2.020 | 1.910 | 2.090 | 863,500 | 2.0095 | 1.53% |
| 2025-11-27 | 0 | 1.960 | 1.960 | 1.990 | 1.960 | 2.080 | 846,000 | 1,709,215 | 2.0203 | 1.960 | 1.960 | 1.990 | 1.960 | 2.080 | 846,000 | 2.0203 | -5.31% |
| 2025-11-26 | 0 | 2.070 | 2.070 | 2.100 | 1.910 | 2.110 | 1,272,500 | 2,597,995 | 2.0416 | 2.070 | 2.070 | 2.100 | 1.910 | 2.110 | 1,272,500 | 2.0416 | 7.25% |
| 2025-11-25 | 0 | 1.930 | 1.910 | 1.970 | 1.870 | 1.990 | 1,013,500 | 1,948,130 | 1.9222 | 1.930 | 1.910 | 1.970 | 1.870 | 1.990 | 1,013,500 | 1.9222 | 2.66% |
| 2025-11-24 | 0 | 1.880 | 1.880 | 1.890 | 1.800 | 1.880 | 946,500 | 1,741,060 | 1.8395 | 1.880 | 1.880 | 1.890 | 1.800 | 1.880 | 946,500 | 1.8395 | 3.30% |
| 2025-11-21 | 0 | 1.820 | 1.820 | 1.830 | 1.800 | 1.880 | 884,500 | 1,626,215 | 1.8386 | 1.820 | 1.820 | 1.830 | 1.800 | 1.880 | 884,500 | 1.8386 | -1.09% |
| 2025-11-20 | 0 | 1.840 | 1.810 | 1.820 | 1.800 | 1.860 | 901,500 | 1,652,755 | 1.8333 | 1.840 | 1.810 | 1.820 | 1.800 | 1.860 | 901,500 | 1.8333 | -0.54% |
| 2025-11-19 | 0 | 1.850 | 1.830 | 1.860 | 1.810 | 1.900 | 1,144,500 | 2,111,575 | 1.8450 | 1.850 | 1.830 | 1.860 | 1.810 | 1.900 | 1,144,500 | 1.8450 | 1.65% |
| 2025-11-18 | 0 | 1.820 | 1.810 | 1.840 | 1.810 | 1.920 | 895,500 | 1,645,905 | 1.8380 | 1.820 | 1.810 | 1.840 | 1.810 | 1.920 | 895,500 | 1.8380 | -3.70% |
| 2025-11-17 | 0 | 1.890 | 1.870 | 1.980 | 1.780 | 1.990 | 1,013,888 | 1,935,600 | 1.9091 | 1.890 | 1.870 | 1.980 | 1.780 | 1.990 | 1,013,888 | 1.9091 | 2.72% |
| 2025-11-14 | 0 | 1.840 | 1.810 | 1.850 | 1.770 | 1.840 | 964,000 | 1,739,825 | 1.8048 | 1.840 | 1.810 | 1.850 | 1.770 | 1.840 | 964,000 | 1.8048 | 1.10% |
| 2025-11-13 | 0 | 1.820 | 1.820 | 1.860 | 1.820 | 1.890 | 921,500 | 1,712,325 | 1.8582 | 1.820 | 1.820 | 1.860 | 1.820 | 1.890 | 921,500 | 1.8582 | -2.15% |
| 2025-11-12 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.950 | 905,000 | 1,710,345 | 1.8899 | 1.860 | 1.860 | 1.880 | 1.860 | 1.950 | 905,000 | 1.8899 | -3.12% |
| 2025-11-11 | 0 | 1.920 | 1.910 | 1.950 | 1.880 | 1.960 | 844,500 | 1,604,605 | 1.9001 | 1.920 | 1.910 | 1.950 | 1.880 | 1.960 | 844,500 | 1.9001 | 0.00% |
| 2025-11-10 | 0 | 1.920 | 1.920 | 1.950 | 1.810 | 1.980 | 822,000 | 1,570,970 | 1.9112 | 1.920 | 1.920 | 1.950 | 1.810 | 1.980 | 822,000 | 1.9112 | 3.23% |
| 2025-11-07 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.970 | 908,500 | 1,741,285 | 1.9167 | 1.860 | 1.860 | 1.880 | 1.860 | 1.970 | 908,500 | 1.9167 | -1.59% |
| 2025-11-06 | 0 | 1.890 | 1.890 | 1.920 | 1.770 | 1.960 | 4,695,000 | 8,817,945 | 1.8782 | 1.890 | 1.890 | 1.920 | 1.770 | 1.960 | 4,695,000 | 1.8782 | 0.53% |
| 2025-11-05 | 0 | 1.880 | 1.880 | 1.890 | 1.810 | 1.950 | 1,368,500 | 2,568,220 | 1.8767 | 1.880 | 1.880 | 1.890 | 1.810 | 1.950 | 1,368,500 | 1.8767 | -3.59% |
| 2025-11-04 | 0 | 1.950 | 1.910 | 1.950 | 1.910 | 1.990 | 810,000 | 1,564,280 | 1.9312 | 1.950 | 1.910 | 1.950 | 1.910 | 1.990 | 810,000 | 1.9312 | 1.56% |
| 2025-11-03 | 0 | 1.920 | 1.920 | 1.950 | 1.900 | 1.950 | 841,500 | 1,612,310 | 1.9160 | 1.920 | 1.920 | 1.950 | 1.900 | 1.950 | 841,500 | 1.9160 | -0.52% |
| 2025-10-31 | 0 | 1.930 | 1.930 | 1.950 | 1.900 | 2.090 | 869,500 | 1,711,770 | 1.9687 | 1.930 | 1.930 | 1.950 | 1.900 | 2.090 | 869,500 | 1.9687 | -0.52% |
| 2025-10-30 | 0 | 1.940 | 1.930 | 2.000 | 1.930 | 2.060 | 1,309,000 | 2,589,690 | 1.9784 | 1.940 | 1.930 | 2.000 | 1.930 | 2.060 | 1,309,000 | 1.9784 | -5.83% |
| 2025-10-28 | 0 | 2.060 | 2.060 | 2.090 | 2.050 | 2.140 | 1,006,000 | 2,112,665 | 2.1001 | 2.060 | 2.060 | 2.090 | 2.050 | 2.140 | 1,006,000 | 2.1001 | -4.19% |
| 2025-10-27 | 0 | 2.150 | 2.150 | 2.180 | 2.140 | 2.180 | 1,207,500 | 2,602,305 | 2.1551 | 2.150 | 2.150 | 2.180 | 2.140 | 2.180 | 1,207,500 | 2.1551 | -1.38% |
| 2025-10-24 | 0 | 2.180 | 2.170 | 2.180 | 2.150 | 2.350 | 870,000 | 1,916,675 | 2.2031 | 2.180 | 2.170 | 2.180 | 2.150 | 2.350 | 870,000 | 2.2031 | -0.46% |
| 2025-10-23 | 0 | 2.190 | 2.180 | 2.190 | 2.140 | 2.210 | 810,500 | 1,755,910 | 2.1665 | 2.190 | 2.180 | 2.190 | 2.140 | 2.210 | 810,500 | 2.1665 | -1.79% |
| 2025-10-22 | 0 | 2.230 | 2.230 | 2.300 | 2.200 | 2.330 | 821,000 | 1,847,645 | 2.2505 | 2.230 | 2.230 | 2.300 | 2.200 | 2.330 | 821,000 | 2.2505 | -4.29% |
| 2025-10-21 | 0 | 2.330 | 2.330 | 2.340 | 2.300 | 2.400 | 938,000 | 2,215,220 | 2.3616 | 2.330 | 2.330 | 2.340 | 2.300 | 2.400 | 938,000 | 2.3616 | -1.69% |
| 2025-10-20 | 0 | 2.370 | 2.350 | 2.370 | 2.270 | 2.380 | 852,500 | 2,001,365 | 2.3476 | 2.370 | 2.350 | 2.370 | 2.270 | 2.380 | 852,500 | 2.3476 | 3.04% |
| 2025-10-17 | 0 | 2.300 | 2.200 | 2.300 | 2.120 | 2.320 | 1,454,500 | 3,202,650 | 2.2019 | 2.300 | 2.200 | 2.300 | 2.120 | 2.320 | 1,454,500 | 2.2019 | -0.43% |
| 2025-10-16 | 0 | 2.310 | 2.310 | 2.360 | 2.310 | 2.410 | 952,500 | 2,257,570 | 2.3702 | 2.310 | 2.310 | 2.360 | 2.310 | 2.410 | 952,500 | 2.3702 | -4.15% |
| 2025-10-15 | 0 | 2.410 | 2.400 | 2.410 | 2.360 | 2.500 | 804,000 | 1,939,810 | 2.4127 | 2.410 | 2.400 | 2.410 | 2.360 | 2.500 | 804,000 | 2.4127 | 0.00% |
| 2025-10-14 | 0 | 2.410 | 2.410 | 2.420 | 2.410 | 2.860 | 1,589,000 | 4,030,295 | 2.5364 | 2.410 | 2.410 | 2.420 | 2.410 | 2.860 | 1,589,000 | 2.5364 | -9.40% |
| 2025-10-13 | 0 | 2.660 | 2.660 | 2.760 | 2.590 | 2.930 | 1,599,888 | 4,299,906 | 2.6876 | 2.660 | 2.660 | 2.760 | 2.590 | 2.930 | 1,599,888 | 2.6876 | -8.90% |
| 2025-10-10 | 0 | 2.920 | 2.870 | 2.920 | 2.500 | 2.940 | 2,788,500 | 7,712,255 | 2.7657 | 2.920 | 2.870 | 2.920 | 2.500 | 2.940 | 2,788,500 | 2.7657 | 15.87% |
| 2025-10-09 | 0 | 2.520 | 2.530 | 2.600 | 2.420 | 2.630 | 1,427,500 | 3,621,420 | 2.5369 | 2.520 | 2.530 | 2.600 | 2.420 | 2.630 | 1,427,500 | 2.5369 | -1.56% |
| 2025-10-08 | 0 | 2.560 | 2.560 | 2.580 | 2.510 | 2.690 | 858,500 | 2,202,685 | 2.5657 | 2.560 | 2.560 | 2.580 | 2.510 | 2.690 | 858,500 | 2.5657 | -4.48% |
| 2025-10-06 | 0 | 2.680 | 2.680 | 2.690 | 2.640 | 2.980 | 1,262,000 | 3,462,600 | 2.7437 | 2.680 | 2.680 | 2.690 | 2.640 | 2.980 | 1,262,000 | 2.7437 | -2.55% |
| 2025-10-03 | 0 | 2.750 | 2.750 | 2.760 | 2.330 | 2.820 | 3,966,500 | 10,709,540 | 2.7000 | 2.750 | 2.750 | 2.760 | 2.330 | 2.820 | 3,966,500 | 2.7000 | 13.64% |
| 2025-10-02 | 0 | 2.420 | 2.400 | 2.420 | 2.220 | 2.480 | 2,342,500 | 5,417,780 | 2.3128 | 2.420 | 2.400 | 2.420 | 2.220 | 2.480 | 2,342,500 | 2.3128 | -3.20% |
| 2025-09-30 | 0 | 2.500 | 2.490 | 2.500 | 2.280 | 2.550 | 5,622,823 | 13,961,183 | 2.4829 | 2.500 | 2.490 | 2.500 | 2.280 | 2.550 | 5,622,823 | 2.4829 | 14.16% |
| 2025-09-29 | 0 | 2.190 | 2.180 | 2.230 | 2.150 | 2.300 | 874,000 | 1,921,325 | 2.1983 | 2.190 | 2.180 | 2.230 | 2.150 | 2.300 | 874,000 | 2.1983 | -1.79% |
| 2025-09-26 | 0 | 2.230 | 2.200 | 2.250 | 2.150 | 2.270 | 842,000 | 1,853,445 | 2.2012 | 2.230 | 2.200 | 2.250 | 2.150 | 2.270 | 842,000 | 2.2012 | 1.83% |
| 2025-09-25 | 0 | 2.190 | 2.180 | 2.190 | 2.170 | 2.290 | 827,000 | 1,830,805 | 2.2138 | 2.190 | 2.180 | 2.190 | 2.170 | 2.290 | 827,000 | 2.2138 | -2.67% |
| 2025-09-24 | 0 | 2.250 | 2.230 | 2.280 | 2.100 | 2.250 | 852,000 | 1,863,270 | 2.1869 | 2.250 | 2.230 | 2.280 | 2.100 | 2.250 | 852,000 | 2.1869 | 5.63% |
| 2025-09-23 | 0 | 2.130 | 2.130 | 2.150 | 2.130 | 2.270 | 906,500 | 1,983,030 | 2.1876 | 2.130 | 2.130 | 2.150 | 2.130 | 2.270 | 906,500 | 2.1876 | -2.29% |
| 2025-09-22 | 0 | 2.180 | 2.180 | 2.210 | 2.130 | 2.330 | 1,060,000 | 2,324,820 | 2.1932 | 2.180 | 2.180 | 2.210 | 2.130 | 2.330 | 1,060,000 | 2.1932 | -7.23% |
| 2025-09-19 | 0 | 2.350 | 2.320 | 2.380 | 2.280 | 2.390 | 866,500 | 2,024,945 | 2.3369 | 2.350 | 2.320 | 2.380 | 2.280 | 2.390 | 866,500 | 2.3369 | 3.52% |
| 2025-09-18 | 0 | 2.270 | 2.270 | 2.300 | 2.190 | 2.300 | 845,000 | 1,875,670 | 2.2197 | 2.270 | 2.270 | 2.300 | 2.190 | 2.300 | 845,000 | 2.2197 | 1.34% |
| 2025-09-17 | 0 | 2.240 | 2.200 | 2.240 | 2.190 | 2.320 | 892,500 | 1,996,175 | 2.2366 | 2.240 | 2.200 | 2.240 | 2.190 | 2.320 | 892,500 | 2.2366 | -1.32% |
| 2025-09-16 | 0 | 2.270 | 2.250 | 2.340 | 2.200 | 2.350 | 970,500 | 2,215,355 | 2.2827 | 2.270 | 2.250 | 2.340 | 2.200 | 2.350 | 970,500 | 2.2827 | 1.79% |
| 2025-09-15 | 0 | 2.230 | 2.230 | 2.300 | 2.230 | 2.380 | 872,500 | 1,981,960 | 2.2716 | 2.230 | 2.230 | 2.300 | 2.230 | 2.380 | 872,500 | 2.2716 | -5.11% |
| 2025-09-12 | 0 | 2.350 | 2.330 | 2.380 | 2.330 | 2.500 | 1,232,500 | 2,952,775 | 2.3958 | 2.350 | 2.330 | 2.380 | 2.330 | 2.500 | 1,232,500 | 2.3958 | -2.08% |
| 2025-09-11 | 0 | 2.400 | 2.390 | 2.400 | 2.380 | 2.670 | 1,186,639 | 3,005,351 | 2.5327 | 2.400 | 2.390 | 2.400 | 2.380 | 2.670 | 1,186,639 | 2.5327 | -6.25% |
| 2025-09-10 | 0 | 2.560 | 2.560 | 2.600 | 2.520 | 2.630 | 1,055,500 | 2,714,730 | 2.5720 | 2.560 | 2.560 | 2.600 | 2.520 | 2.630 | 1,055,500 | 2.5720 | -3.40% |
| 2025-09-09 | 0 | 2.650 | 2.600 | 2.650 | 2.500 | 2.670 | 988,823 | 2,560,791 | 2.5897 | 2.650 | 2.600 | 2.650 | 2.500 | 2.670 | 988,823 | 2.5897 | 6.00% |
| 2025-09-08 | 0 | 2.500 | 2.500 | 2.610 | 2.500 | 2.640 | 924,500 | 2,355,520 | 2.5479 | 2.500 | 2.500 | 2.610 | 2.500 | 2.640 | 924,500 | 2.5479 | -4.21% |
| 2025-09-05 | 0 | 2.610 | 2.610 | 2.630 | 2.550 | 2.680 | 830,500 | 2,163,025 | 2.6045 | 2.610 | 2.610 | 2.630 | 2.550 | 2.680 | 830,500 | 2.6045 | -0.38% |
| 2025-09-04 | 0 | 2.620 | 2.620 | 2.650 | 2.600 | 2.730 | 870,000 | 2,326,890 | 2.6746 | 2.620 | 2.620 | 2.650 | 2.600 | 2.730 | 870,000 | 2.6746 | -5.07% |
| 2025-09-03 | 0 | 2.760 | 2.730 | 2.760 | 2.700 | 2.810 | 801,000 | 2,215,695 | 2.7662 | 2.760 | 2.730 | 2.760 | 2.700 | 2.810 | 801,000 | 2.7662 | -1.43% |
| 2025-09-02 | 0 | 2.800 | 2.800 | 2.820 | 2.800 | 2.910 | 921,000 | 2,618,380 | 2.8430 | 2.800 | 2.800 | 2.820 | 2.800 | 2.910 | 921,000 | 2.8430 | -3.78% |
| 2025-09-01 | 0 | 2.910 | 2.910 | 2.960 | 2.800 | 3.010 | 802,500 | 2,316,380 | 2.8865 | 2.910 | 2.910 | 2.960 | 2.800 | 3.010 | 802,500 | 2.8865 | -3.32% |
| 2025-08-29 | 0 | 3.010 | 3.010 | 3.060 | 2.750 | 3.100 | 1,245,500 | 3,641,480 | 2.9237 | 3.010 | 3.010 | 3.060 | 2.750 | 3.100 | 1,245,500 | 2.9237 | -0.99% |
| 2025-08-28 | 0 | 3.040 | 3.040 | 3.180 | 3.010 | 3.210 | 1,165,000 | 3,641,660 | 3.1259 | 3.040 | 3.040 | 3.180 | 3.010 | 3.210 | 1,165,000 | 3.1259 | -4.40% |
| 2025-08-27 | 0 | 3.180 | 3.180 | 3.290 | 3.180 | 3.310 | 843,500 | 2,739,620 | 3.2479 | 3.180 | 3.180 | 3.290 | 3.180 | 3.310 | 843,500 | 3.2479 | -3.34% |
| 2025-08-26 | 0 | 3.290 | 3.250 | 3.290 | 3.230 | 3.450 | 973,500 | 3,217,580 | 3.3052 | 3.290 | 3.250 | 3.290 | 3.230 | 3.450 | 973,500 | 3.3052 | -1.79% |
| 2025-08-25 | 0 | 3.350 | 3.350 | 3.390 | 3.330 | 3.630 | 1,277,500 | 4,416,450 | 3.4571 | 3.350 | 3.350 | 3.390 | 3.330 | 3.630 | 1,277,500 | 3.4571 | -6.69% |
| 2025-08-22 | 0 | 3.590 | 3.580 | 3.590 | 3.440 | 3.620 | 859,000 | 3,014,005 | 3.5087 | 3.590 | 3.580 | 3.590 | 3.440 | 3.620 | 859,000 | 3.5087 | 2.57% |
| 2025-08-21 | 0 | 3.500 | 3.460 | 3.500 | 3.440 | 3.530 | 818,500 | 2,857,780 | 3.4915 | 3.500 | 3.460 | 3.500 | 3.440 | 3.530 | 818,500 | 3.4915 | 0.29% |
| 2025-08-20 | 0 | 3.490 | 3.490 | 3.530 | 3.490 | 3.760 | 828,500 | 2,958,520 | 3.5709 | 3.490 | 3.490 | 3.530 | 3.490 | 3.760 | 828,500 | 3.5709 | -1.69% |
| 2025-08-19 | 0 | 3.550 | 3.550 | 3.590 | 3.490 | 3.620 | 851,000 | 3,009,565 | 3.5365 | 3.550 | 3.550 | 3.590 | 3.490 | 3.620 | 851,000 | 3.5365 | -1.93% |
| 2025-08-18 | 0 | 3.620 | 3.620 | 3.650 | 3.620 | 3.810 | 818,250 | 3,019,962 | 3.6908 | 3.620 | 3.620 | 3.650 | 3.620 | 3.810 | 818,250 | 3.6908 | -2.69% |
| 2025-08-15 | 0 | 3.720 | 3.720 | 3.730 | 3.640 | 3.790 | 846,500 | 3,129,755 | 3.6973 | 3.720 | 3.720 | 3.730 | 3.640 | 3.790 | 846,500 | 3.6973 | -1.59% |
| 2025-08-14 | 0 | 3.780 | 3.780 | 3.810 | 3.760 | 3.830 | 812,000 | 3,080,695 | 3.7940 | 3.780 | 3.780 | 3.810 | 3.760 | 3.830 | 812,000 | 3.7940 | -0.53% |
| 2025-08-13 | 0 | 3.800 | 3.760 | 3.810 | 3.720 | 3.820 | 851,500 | 3,218,695 | 3.7800 | 3.800 | 3.760 | 3.810 | 3.720 | 3.820 | 851,500 | 3.7800 | 0.53% |
| 2025-08-12 | 0 | 3.780 | 3.780 | 3.850 | 3.780 | 3.890 | 844,323 | 3,212,539 | 3.8049 | 3.780 | 3.780 | 3.850 | 3.780 | 3.890 | 844,323 | 3.8049 | -1.05% |
| 2025-08-11 | 0 | 3.820 | 3.810 | 3.840 | 3.810 | 3.920 | 884,000 | 3,408,195 | 3.8554 | 3.820 | 3.810 | 3.840 | 3.810 | 3.920 | 884,000 | 3.8554 | -1.55% |
| 2025-08-08 | 0 | 3.880 | 3.850 | 3.880 | 3.850 | 3.980 | 896,500 | 3,495,620 | 3.8992 | 3.880 | 3.850 | 3.880 | 3.850 | 3.980 | 896,500 | 3.8992 | -1.02% |
| 2025-08-07 | 0 | 3.920 | 3.890 | 3.930 | 3.880 | 4.080 | 954,000 | 3,747,385 | 3.9281 | 3.920 | 3.890 | 3.930 | 3.880 | 4.080 | 954,000 | 3.9281 | -3.92% |
| 2025-08-06 | 0 | 4.080 | 4.080 | 4.140 | 3.910 | 4.270 | 1,736,000 | 7,187,880 | 4.1405 | 4.080 | 4.080 | 4.140 | 3.910 | 4.270 | 1,736,000 | 4.1405 | 5.15% |
| 2025-08-05 | 0 | 3.880 | 3.900 | 3.930 | 3.770 | 3.950 | 814,500 | 3,154,195 | 3.8726 | 3.880 | 3.900 | 3.930 | 3.770 | 3.950 | 814,500 | 3.8726 | 0.26% |
| 2025-08-04 | 0 | 3.870 | 3.870 | 3.890 | 3.700 | 3.950 | 803,500 | 3,090,900 | 3.8468 | 3.870 | 3.870 | 3.890 | 3.700 | 3.950 | 803,500 | 3.8468 | 2.11% |
| 2025-08-01 | 0 | 3.790 | 3.790 | 3.850 | 3.630 | 3.980 | 980,500 | 3,740,365 | 3.8148 | 3.790 | 3.790 | 3.850 | 3.630 | 3.980 | 980,500 | 3.8148 | -3.56% |
| 2025-07-31 | 0 | 3.930 | 3.900 | 3.950 | 3.790 | 4.000 | 869,000 | 3,395,920 | 3.9078 | 3.930 | 3.900 | 3.950 | 3.790 | 4.000 | 869,000 | 3.9078 | -1.50% |
| 2025-07-30 | 0 | 3.990 | 3.950 | 3.990 | 3.800 | 4.120 | 1,220,000 | 4,806,205 | 3.9395 | 3.990 | 3.950 | 3.990 | 3.800 | 4.120 | 1,220,000 | 3.9395 | -2.21% |
| 2025-07-29 | 0 | 4.080 | 4.080 | 4.140 | 4.050 | 4.800 | 1,839,000 | 7,806,610 | 4.2450 | 4.080 | 4.080 | 4.140 | 4.050 | 4.800 | 1,839,000 | 4.2450 | 2.00% |
| 2025-07-28 | 0 | 4.000 | 4.000 | 4.070 | 3.960 | 4.180 | 856,500 | 3,497,110 | 4.0830 | 4.000 | 4.000 | 4.070 | 3.960 | 4.180 | 856,500 | 4.0830 | -3.15% |
| 2025-07-25 | 0 | 4.130 | 4.100 | 4.130 | 4.020 | 4.210 | 817,500 | 3,355,565 | 4.1047 | 4.130 | 4.100 | 4.130 | 4.020 | 4.210 | 817,500 | 4.1047 | 1.23% |
| 2025-07-24 | 0 | 4.080 | 4.030 | 4.080 | 3.910 | 4.080 | 879,500 | 3,518,030 | 4.0000 | 4.080 | 4.030 | 4.080 | 3.910 | 4.080 | 879,500 | 4.0000 | 3.03% |
| 2025-07-23 | 0 | 3.960 | 3.960 | 4.000 | 3.930 | 4.110 | 819,500 | 3,264,360 | 3.9834 | 3.960 | 3.960 | 4.000 | 3.930 | 4.110 | 819,500 | 3.9834 | -3.41% |
| 2025-07-22 | 0 | 4.100 | 4.100 | 4.120 | 4.060 | 4.300 | 847,000 | 3,492,235 | 4.1231 | 4.100 | 4.100 | 4.120 | 4.060 | 4.300 | 847,000 | 4.1231 | -3.30% |
| 2025-07-21 | 0 | 4.240 | 4.220 | 4.240 | 3.860 | 4.370 | 1,631,000 | 6,805,195 | 4.1724 | 4.240 | 4.220 | 4.240 | 3.860 | 4.370 | 1,631,000 | 4.1724 | 8.72% |
| 2025-07-18 | 0 | 3.900 | 3.800 | 3.850 | 3.790 | 4.030 | 1,026,500 | 4,005,405 | 3.9020 | 3.900 | 3.800 | 3.850 | 3.790 | 4.030 | 1,026,500 | 3.9020 | -2.01% |
| 2025-07-17 | 0 | 3.980 | 3.950 | 3.990 | 3.900 | 4.130 | 804,500 | 3,239,015 | 4.0261 | 3.980 | 3.950 | 3.990 | 3.900 | 4.130 | 804,500 | 4.0261 | -2.45% |
| 2025-07-16 | 0 | 4.080 | 4.080 | 4.210 | 4.080 | 4.300 | 876,500 | 3,662,405 | 4.1784 | 4.080 | 4.080 | 4.210 | 4.080 | 4.300 | 876,500 | 4.1784 | -1.21% |
| 2025-07-15 | 0 | 4.130 | 4.120 | 4.140 | 4.000 | 4.180 | 811,000 | 3,318,330 | 4.0917 | 4.130 | 4.120 | 4.140 | 4.000 | 4.180 | 811,000 | 4.0917 | 0.73% |
| 2025-07-14 | 0 | 4.100 | 4.050 | 4.150 | 4.000 | 4.610 | 2,994,323 | 12,815,564 | 4.2800 | 4.100 | 4.050 | 4.150 | 4.000 | 4.610 | 2,994,323 | 4.2800 | -2.38% |
| 2025-07-11 | 0 | 4.200 | 4.170 | 4.210 | 3.640 | 4.210 | 1,446,500 | 5,716,550 | 3.9520 | 4.200 | 4.170 | 4.210 | 3.640 | 4.210 | 1,446,500 | 3.9520 | 15.70% |
| 2025-07-10 | 0 | 3.630 | 3.640 | 3.660 | 3.620 | 3.820 | 807,500 | 2,972,490 | 3.6811 | 3.630 | 3.640 | 3.660 | 3.620 | 3.820 | 807,500 | 3.6811 | -3.46% |
| 2025-07-09 | 0 | 3.760 | 3.760 | 3.770 | 3.450 | 3.790 | 863,000 | 3,163,410 | 3.6656 | 3.760 | 3.760 | 3.770 | 3.450 | 3.790 | 863,000 | 3.6656 | 0.00% |
| 2025-07-08 | 0 | 3.760 | 3.750 | 3.790 | 3.730 | 3.850 | 866,000 | 3,277,265 | 3.7844 | 3.760 | 3.750 | 3.790 | 3.730 | 3.850 | 866,000 | 3.7844 | -1.05% |
| 2025-07-07 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 4.100 | 984,500 | 3,808,435 | 3.8684 | 3.800 | 3.800 | 3.850 | 3.800 | 4.100 | 984,500 | 3.8684 | -8.43% |
| 2025-07-04 | 0 | 4.150 | 4.050 | 4.160 | 4.000 | 4.560 | 3,562,000 | 15,058,485 | 4.2275 | 4.150 | 4.050 | 4.160 | 4.000 | 4.560 | 3,562,000 | 4.2275 | -6.11% |
| 2025-07-03 | 0 | 4.420 | 4.410 | 4.420 | 3.890 | 4.700 | 4,132,000 | 17,781,955 | 4.3035 | 4.420 | 4.410 | 4.420 | 3.890 | 4.700 | 4,132,000 | 4.3035 | 9.68% |
| 2025-07-02 | 0 | 4.030 | 3.980 | 3.990 | 3.760 | 4.110 | 2,056,500 | 8,043,760 | 3.9114 | 4.030 | 3.980 | 3.990 | 3.760 | 4.110 | 2,056,500 | 3.9114 | 3.07% |
| 2025-06-30 | 0 | 3.910 | 3.910 | 3.920 | 3.600 | 3.950 | 1,135,500 | 4,265,275 | 3.7563 | 3.910 | 3.910 | 3.920 | 3.600 | 3.950 | 1,135,500 | 3.7563 | 9.52% |
| 2025-06-27 | 0 | 3.570 | 3.570 | 3.600 | 3.550 | 3.720 | 810,000 | 2,921,300 | 3.6065 | 3.570 | 3.570 | 3.600 | 3.550 | 3.720 | 810,000 | 3.6065 | -1.65% |
| 2025-06-26 | 0 | 3.630 | 3.600 | 3.640 | 3.300 | 3.780 | 1,231,000 | 4,348,425 | 3.5324 | 3.630 | 3.600 | 3.640 | 3.300 | 3.780 | 1,231,000 | 3.5324 | 6.45% |
| 2025-06-25 | 0 | 3.410 | 3.400 | 3.500 | 3.310 | 3.530 | 924,000 | 3,142,835 | 3.4013 | 3.410 | 3.400 | 3.500 | 3.310 | 3.530 | 924,000 | 3.4013 | 3.96% |
| 2025-06-24 | 0 | 3.280 | 3.280 | 3.320 | 3.110 | 3.360 | 820,823 | 2,669,994 | 3.2528 | 3.280 | 3.280 | 3.320 | 3.110 | 3.360 | 820,823 | 3.2528 | 1.23% |
| 2025-06-23 | 0 | 3.240 | 3.200 | 3.240 | 3.150 | 3.550 | 823,500 | 2,729,265 | 3.3142 | 3.240 | 3.200 | 3.240 | 3.150 | 3.550 | 823,500 | 3.3142 | -7.16% |
| 2025-06-20 | 0 | 3.490 | 3.430 | 3.500 | 3.450 | 3.630 | 843,500 | 3,001,285 | 3.5581 | 3.490 | 3.430 | 3.500 | 3.450 | 3.630 | 843,500 | 3.5581 | -0.29% |
| 2025-06-19 | 0 | 3.500 | 3.490 | 3.500 | 3.460 | 3.610 | 804,000 | 2,847,830 | 3.5421 | 3.500 | 3.490 | 3.500 | 3.460 | 3.610 | 804,000 | 3.5421 | -1.13% |
| 2025-06-18 | 0 | 3.540 | 3.540 | 3.570 | 3.470 | 3.600 | 821,500 | 2,912,530 | 3.5454 | 3.540 | 3.540 | 3.570 | 3.470 | 3.600 | 821,500 | 3.5454 | -1.39% |
| 2025-06-17 | 0 | 3.590 | 3.550 | 3.600 | 3.320 | 3.600 | 844,500 | 2,945,825 | 3.4882 | 3.590 | 3.550 | 3.600 | 3.320 | 3.600 | 844,500 | 3.4882 | 8.46% |
| 2025-06-16 | 0 | 3.310 | 3.280 | 3.310 | 3.210 | 3.430 | 821,500 | 2,714,305 | 3.3041 | 3.310 | 3.280 | 3.310 | 3.210 | 3.430 | 821,500 | 3.3041 | -0.90% |
| 2025-06-13 | 0 | 3.340 | 3.300 | 3.360 | 3.250 | 3.500 | 928,500 | 3,133,425 | 3.3747 | 3.340 | 3.300 | 3.360 | 3.250 | 3.500 | 928,500 | 3.3747 | -3.19% |
| 2025-06-12 | 0 | 3.450 | 3.420 | 3.440 | 3.420 | 3.640 | 900,000 | 3,184,200 | 3.5380 | 3.450 | 3.420 | 3.440 | 3.420 | 3.640 | 900,000 | 3.5380 | -4.17% |
| 2025-06-11 | 0 | 3.600 | 3.600 | 3.630 | 3.470 | 3.740 | 1,124,500 | 4,055,605 | 3.6066 | 3.600 | 3.600 | 3.630 | 3.470 | 3.740 | 1,124,500 | 3.6066 | 2.86% |
| 2025-06-10 | 0 | 3.500 | 3.490 | 3.540 | 3.480 | 3.670 | 834,000 | 2,978,380 | 3.5712 | 3.500 | 3.490 | 3.540 | 3.480 | 3.670 | 834,000 | 3.5712 | 0.00% |
| 2025-06-09 | 0 | 3.500 | 3.500 | 3.530 | 3.430 | 3.560 | 915,000 | 3,200,275 | 3.4976 | 3.500 | 3.500 | 3.530 | 3.430 | 3.560 | 915,000 | 3.4976 | -0.28% |
| 2025-06-06 | 0 | 3.510 | 3.550 | 3.560 | 3.410 | 3.690 | 841,000 | 2,976,980 | 3.5398 | 3.510 | 3.550 | 3.560 | 3.410 | 3.690 | 841,000 | 3.5398 | 1.15% |
| 2025-06-05 | 0 | 3.470 | 3.440 | 3.480 | 3.410 | 3.500 | 809,000 | 2,787,695 | 3.4459 | 3.470 | 3.440 | 3.480 | 3.410 | 3.500 | 809,000 | 3.4459 | -0.29% |
| 2025-06-04 | 0 | 3.480 | 3.480 | 3.500 | 3.460 | 3.650 | 815,500 | 2,887,215 | 3.5404 | 3.480 | 3.480 | 3.500 | 3.460 | 3.650 | 815,500 | 3.5404 | -3.87% |
| 2025-06-03 | 0 | 3.620 | 3.600 | 3.620 | 3.540 | 3.720 | 812,500 | 2,964,470 | 3.6486 | 3.620 | 3.600 | 3.620 | 3.540 | 3.720 | 812,500 | 3.6486 | 0.84% |
| 2025-06-02 | 0 | 3.590 | 3.570 | 3.620 | 3.350 | 3.650 | 866,100 | 3,060,051 | 3.5331 | 3.590 | 3.570 | 3.620 | 3.350 | 3.650 | 866,100 | 3.5331 | -0.28% |
| 2025-05-30 | 0 | 3.600 | 3.580 | 3.600 | 3.560 | 3.780 | 813,000 | 2,944,375 | 3.6216 | 3.600 | 3.580 | 3.600 | 3.560 | 3.780 | 813,000 | 3.6216 | 0.28% |
| 2025-05-29 | 0 | 3.590 | 3.590 | 3.620 | 3.560 | 3.680 | 816,500 | 2,941,260 | 3.6023 | 3.590 | 3.590 | 3.620 | 3.560 | 3.680 | 816,500 | 3.6023 | 0.28% |
| 2025-05-28 | 0 | 3.580 | 3.580 | 3.640 | 3.560 | 3.700 | 807,000 | 2,917,245 | 3.6149 | 3.580 | 3.580 | 3.640 | 3.560 | 3.700 | 807,000 | 3.6149 | -0.56% |
| 2025-05-27 | 0 | 3.600 | 3.560 | 3.600 | 3.560 | 3.750 | 809,000 | 2,941,705 | 3.6362 | 3.600 | 3.560 | 3.600 | 3.560 | 3.750 | 809,000 | 3.6362 | -5.26% |
| 2025-05-26 | 0 | 3.800 | 3.780 | 3.800 | 3.700 | 3.900 | 809,000 | 3,092,375 | 3.8225 | 3.800 | 3.780 | 3.800 | 3.700 | 3.900 | 809,000 | 3.8225 | 0.00% |
| 2025-05-23 | 0 | 3.800 | 3.800 | 3.840 | 3.710 | 4.100 | 825,500 | 3,239,820 | 3.9247 | 3.800 | 3.800 | 3.840 | 3.710 | 4.100 | 825,500 | 3.9247 | -3.80% |
| 2025-05-22 | 0 | 3.950 | 3.950 | 4.000 | 3.480 | 4.050 | 1,017,823 | 3,877,757 | 3.8099 | 3.950 | 3.950 | 4.000 | 3.480 | 4.050 | 1,017,823 | 3.8099 | 12.86% |
| 2025-05-21 | 0 | 3.500 | 3.500 | 3.620 | 3.500 | 3.760 | 889,000 | 3,209,065 | 3.6097 | 3.500 | 3.500 | 3.620 | 3.500 | 3.760 | 889,000 | 3.6097 | -4.89% |
| 2025-05-20 | 0 | 3.680 | 3.660 | 3.680 | 3.460 | 3.700 | 838,000 | 2,981,360 | 3.5577 | 3.680 | 3.660 | 3.680 | 3.460 | 3.700 | 838,000 | 3.5577 | 2.79% |
| 2025-05-19 | 0 | 3.580 | 3.570 | 3.580 | 3.570 | 3.980 | 861,500 | 3,236,030 | 3.7563 | 3.580 | 3.570 | 3.580 | 3.570 | 3.980 | 861,500 | 3.7563 | -7.97% |
| 2025-05-16 | 0 | 3.890 | 3.890 | 3.940 | 3.760 | 4.100 | 910,500 | 3,629,210 | 3.9860 | 3.890 | 3.890 | 3.940 | 3.760 | 4.100 | 910,500 | 3.9860 | -3.95% |
| 2025-05-15 | 0 | 4.050 | 4.050 | 4.080 | 3.920 | 4.200 | 874,500 | 3,576,795 | 4.0901 | 4.050 | 4.050 | 4.080 | 3.920 | 4.200 | 874,500 | 4.0901 | -2.41% |
| 2025-05-14 | 0 | 4.150 | 4.140 | 4.160 | 3.930 | 4.220 | 1,374,000 | 5,590,730 | 4.0689 | 4.150 | 4.140 | 4.160 | 3.930 | 4.220 | 1,374,000 | 4.0689 | -0.48% |
| 2025-05-13 | 0 | 4.170 | 4.140 | 4.180 | 3.850 | 4.450 | 1,041,000 | 4,378,865 | 4.2064 | 4.170 | 4.140 | 4.180 | 3.850 | 4.450 | 1,041,000 | 4.2064 | 7.75% |
| 2025-05-12 | 0 | 3.870 | 3.870 | 3.930 | 3.870 | 4.240 | 813,500 | 3,279,230 | 4.0310 | 3.870 | 3.870 | 3.930 | 3.870 | 4.240 | 813,500 | 4.0310 | -3.49% |
| 2025-05-09 | 0 | 4.010 | 4.000 | 4.010 | 3.990 | 4.310 | 857,500 | 3,567,820 | 4.1607 | 4.010 | 4.000 | 4.010 | 3.990 | 4.310 | 857,500 | 4.1607 | -4.30% |
| 2025-05-08 | 0 | 4.190 | 4.180 | 4.190 | 4.190 | 4.880 | 893,000 | 4,020,040 | 4.5017 | 4.190 | 4.180 | 4.190 | 4.190 | 4.880 | 893,000 | 4.5017 | -12.89% |
| 2025-05-07 | 0 | 4.810 | 4.810 | 4.870 | 4.300 | 5.140 | 1,019,500 | 4,945,865 | 4.8513 | 4.810 | 4.810 | 4.870 | 4.300 | 5.140 | 1,019,500 | 4.8513 | -2.04% |
| 2025-05-06 | 0 | 4.910 | 4.910 | 4.980 | 4.030 | 5.200 | 2,657,600 | 12,602,364 | 4.7420 | 4.910 | 4.910 | 4.980 | 4.030 | 5.200 | 2,657,600 | 4.7420 | 23.06% |
| 2025-05-02 | 0 | 3.990 | 3.930 | 4.100 | 3.490 | 4.350 | 2,467,000 | 9,740,465 | 3.9483 | 3.990 | 3.930 | 4.100 | 3.490 | 4.350 | 2,467,000 | 3.9483 | 14.00% |
| 2025-04-30 | 0 | 3.500 | 3.500 | 3.580 | 3.470 | 3.850 | 833,000 | 3,012,545 | 3.6165 | 3.500 | 3.500 | 3.580 | 3.470 | 3.850 | 833,000 | 3.6165 | -3.85% |
| 2025-04-29 | 0 | 3.640 | 3.640 | 3.690 | 3.600 | 3.850 | 2,317,500 | 8,523,540 | 3.6779 | 3.640 | 3.640 | 3.690 | 3.600 | 3.850 | 2,317,500 | 3.6779 | -5.94% |
| 2025-04-28 | 0 | 3.870 | 3.860 | 3.900 | 3.680 | 4.070 | 620,500 | 2,410,295 | 3.8844 | 3.870 | 3.860 | 3.900 | 3.680 | 4.070 | 620,500 | 3.8844 | -0.77% |
| 2025-04-25 | 0 | 3.900 | 3.900 | 3.990 | 3.890 | 4.240 | 601,500 | 2,393,460 | 3.9792 | 3.900 | 3.900 | 3.990 | 3.890 | 4.240 | 601,500 | 3.9792 | -9.30% |
| 2025-04-24 | 0 | 4.300 | 4.100 | 4.350 | 3.890 | 4.300 | 543,000 | 2,176,825 | 4.0089 | 4.300 | 4.100 | 4.350 | 3.890 | 4.300 | 543,000 | 4.0089 | 5.65% |
| 2025-04-23 | 0 | 4.070 | 4.060 | 4.070 | 3.850 | 4.420 | 568,500 | 2,277,395 | 4.0060 | 4.070 | 4.060 | 4.070 | 3.850 | 4.420 | 568,500 | 4.0060 | -8.13% |
| 2025-04-22 | 0 | 4.430 | 4.430 | 4.620 | 4.400 | 4.900 | 696,500 | 3,154,365 | 4.5289 | 4.430 | 4.430 | 4.620 | 4.400 | 4.900 | 696,500 | 4.5289 | -9.03% |
| 2025-04-17 | 0 | 4.870 | 4.810 | 4.870 | 4.530 | 4.920 | 475,000 | 2,220,120 | 4.6739 | 4.870 | 4.810 | 4.870 | 4.530 | 4.920 | 475,000 | 4.6739 | -2.21% |
| 2025-04-16 | 0 | 4.980 | 4.820 | 4.980 | 4.260 | 5.050 | 496,000 | 2,291,620 | 4.6202 | 4.980 | 4.820 | 4.980 | 4.260 | 5.050 | 496,000 | 4.6202 | 5.96% |
| 2025-04-15 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.900 | 554,000 | 2,646,370 | 4.7768 | 4.700 | 4.700 | 4.750 | 4.700 | 4.900 | 554,000 | 4.7768 | -1.05% |
| 2025-04-14 | 0 | 4.750 | 4.750 | 4.780 | 4.710 | 4.930 | 553,500 | 2,688,195 | 4.8567 | 4.750 | 4.750 | 4.780 | 4.710 | 4.930 | 553,500 | 4.8567 | -2.46% |
| 2025-04-11 | 0 | 4.870 | 4.870 | 4.900 | 4.800 | 5.000 | 574,000 | 2,806,940 | 4.8901 | 4.870 | 4.870 | 4.900 | 4.800 | 5.000 | 574,000 | 4.8901 | -2.21% |
| 2025-04-10 | 0 | 4.980 | 4.850 | 4.990 | 4.650 | 5.300 | 459,000 | 2,301,920 | 5.0151 | 4.980 | 4.850 | 4.990 | 4.650 | 5.300 | 459,000 | 5.0151 | 0.61% |
| 2025-04-09 | 0 | 4.950 | 4.950 | 5.000 | 4.570 | 5.500 | 470,909 | 2,404,421 | 5.1059 | 4.950 | 4.950 | 5.000 | 4.570 | 5.500 | 470,909 | 5.1059 | -9.17% |
| 2025-04-08 | 0 | 5.450 | 5.370 | 5.450 | 5.440 | 5.540 | 815,500 | 4,479,595 | 5.4931 | 5.450 | 5.370 | 5.450 | 5.440 | 5.540 | 815,500 | 5.4931 | -0.91% |
| 2025-04-07 | 0 | 5.500 | 5.010 | 5.230 | 5.000 | 5.700 | 65,500 | 337,785 | 5.1570 | 5.500 | 5.010 | 5.230 | 5.000 | 5.700 | 65,500 | 5.1570 | -4.18% |
| 2025-04-03 | 0 | 5.740 | 5.650 | 5.750 | 5.000 | 5.740 | 604,500 | 3,155,405 | 5.2199 | 5.740 | 5.650 | 5.750 | 5.000 | 5.740 | 604,500 | 5.2199 | 0.70% |
| 2025-04-02 | 0 | 5.700 | 5.700 | 5.740 | 5.300 | 6.470 | 570,000 | 3,343,520 | 5.8658 | 5.700 | 5.700 | 5.740 | 5.300 | 6.470 | 570,000 | 5.8658 | -10.94% |
| 2025-04-01 | 0 | 6.400 | 6.390 | 6.400 | 6.400 | 6.790 | 554,000 | 3,618,565 | 6.5317 | 6.400 | 6.390 | 6.400 | 6.400 | 6.790 | 554,000 | 6.5317 | -3.61% |
| 2025-03-31 | 0 | 6.640 | 6.640 | 6.700 | 6.640 | 6.950 | 588,000 | 3,973,530 | 6.7577 | 6.640 | 6.640 | 6.700 | 6.640 | 6.950 | 588,000 | 6.7577 | -5.14% |
| 2025-03-28 | 0 | 7.000 | 6.950 | 7.000 | 6.750 | 7.100 | 596,500 | 4,095,395 | 6.8657 | 7.000 | 6.950 | 7.000 | 6.750 | 7.100 | 596,500 | 6.8657 | -0.28% |
| 2025-03-27 | 0 | 7.020 | 6.980 | 7.020 | 6.200 | 7.020 | 580,000 | 3,916,105 | 6.7519 | 7.020 | 6.980 | 7.020 | 6.200 | 7.020 | 580,000 | 6.7519 | 3.24% |
| 2025-03-26 | 0 | 6.800 | 6.750 | 6.800 | 6.510 | 7.000 | 570,000 | 3,774,875 | 6.6226 | 6.800 | 6.750 | 6.800 | 6.510 | 7.000 | 570,000 | 6.6226 | 1.19% |
| 2025-03-25 | 0 | 6.720 | 6.670 | 6.720 | 6.690 | 6.940 | 552,000 | 3,757,940 | 6.8079 | 6.720 | 6.670 | 6.720 | 6.690 | 6.940 | 552,000 | 6.8079 | -1.90% |
| 2025-03-24 | 0 | 6.850 | 6.850 | 6.900 | 6.650 | 7.050 | 463,500 | 3,176,013 | 6.8522 | 6.850 | 6.850 | 6.900 | 6.650 | 7.050 | 463,500 | 6.8522 | -2.14% |
| 2025-03-21 | 0 | 7.000 | 6.900 | 7.050 | 6.650 | 7.000 | 483,500 | 3,305,075 | 6.8357 | 7.000 | 6.900 | 7.050 | 6.650 | 7.000 | 483,500 | 6.8357 | 1.45% |
| 2025-03-20 | 0 | 6.900 | 6.720 | 6.900 | 6.500 | 6.900 | 457,500 | 3,070,285 | 6.7110 | 6.900 | 6.720 | 6.900 | 6.500 | 6.900 | 457,500 | 6.7110 | 0.73% |
| 2025-03-19 | 0 | 6.850 | 6.850 | 6.930 | 6.500 | 7.200 | 456,500 | 3,097,115 | 6.7845 | 6.850 | 6.850 | 6.930 | 6.500 | 7.200 | 456,500 | 6.7845 | 4.42% |
| 2025-03-18 | 0 | 6.560 | 6.560 | 6.600 | 6.320 | 7.250 | 463,000 | 3,130,430 | 6.7612 | 6.560 | 6.560 | 6.600 | 6.320 | 7.250 | 463,000 | 6.7612 | -6.42% |
| 2025-03-17 | 0 | 7.010 | 7.020 | 7.150 | 6.150 | 7.390 | 503,000 | 3,491,895 | 6.9421 | 7.010 | 7.020 | 7.150 | 6.150 | 7.390 | 503,000 | 6.9421 | 13.06% |
| 2025-03-14 | 0 | 6.200 | 6.000 | 6.200 | 6.000 | 7.190 | 565,500 | 3,696,800 | 6.5372 | 6.200 | 6.000 | 6.200 | 6.000 | 7.190 | 565,500 | 6.5372 | -13.89% |
| 2025-03-13 | 0 | 7.200 | 6.980 | 7.200 | 6.400 | 7.450 | 521,500 | 3,721,285 | 7.1357 | 7.200 | 6.980 | 7.200 | 6.400 | 7.450 | 521,500 | 7.1357 | -2.17% |
| 2025-03-12 | 0 | 7.360 | 7.350 | 7.360 | 7.360 | 8.210 | 467,909 | 3,604,543 | 7.7035 | 7.360 | 7.350 | 7.360 | 7.360 | 8.210 | 467,909 | 7.7035 | -10.35% |
| 2025-03-11 | 0 | 8.210 | 8.200 | 8.210 | 7.990 | 10.00 | 1,283,000 | 11,460,105 | 8.9323 | 8.210 | 8.200 | 8.210 | 7.990 | 10.00 | 1,283,000 | 8.9323 | -18.06% |
| 2025-03-10 | 0 | 10.02 | 10.02 | 10.10 | 7.800 | 11.98 | 1,610,500 | 15,980,055 | 9.9224 | 10.02 | 10.02 | 10.10 | 7.800 | 11.98 | 1,610,500 | 9.9224 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy