JIANGSU HORIZON CHAIN SUPERMARKET COMPANY LIMITED: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02625 | 2025-03-31 |
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 | 4.520 | 4.450 | 4.620 | 4.280 | 4.600 | 304,000 | 1,362,320 | 4.4813 | 4.520 | 4.450 | 4.620 | 4.280 | 4.600 | 304,000 | 4.4813 | 3.43% |
| 2025-12-30 | 0 | 4.370 | 4.370 | 4.560 | 4.010 | 4.560 | 1,156,000 | 4,981,630 | 4.3094 | 4.370 | 4.370 | 4.560 | 4.010 | 4.560 | 1,156,000 | 4.3094 | 8.17% |
| 2025-12-29 | 0 | 4.040 | 4.040 | 4.200 | 4.030 | 4.170 | 65,000 | 266,810 | 4.1048 | 4.040 | 4.040 | 4.200 | 4.030 | 4.170 | 65,000 | 4.1048 | -2.18% |
| 2025-12-24 | 0 | 4.130 | 4.100 | 4.220 | 4.030 | 4.140 | 34,000 | 137,940 | 4.0571 | 4.130 | 4.100 | 4.220 | 4.030 | 4.140 | 34,000 | 4.0571 | 1.47% |
| 2025-12-23 | 0 | 4.070 | 4.060 | 4.300 | 4.070 | 4.370 | 223,000 | 913,050 | 4.0944 | 4.070 | 4.060 | 4.300 | 4.070 | 4.370 | 223,000 | 4.0944 | 0.00% |
| 2025-12-22 | 0 | 4.070 | 4.070 | 4.290 | 4.030 | 4.280 | 70,000 | 287,160 | 4.1023 | 4.070 | 4.070 | 4.290 | 4.030 | 4.280 | 70,000 | 4.1023 | -3.33% |
| 2025-12-19 | 0 | 4.210 | 4.060 | 4.330 | 4.020 | 4.410 | 261,000 | 1,079,050 | 4.1343 | 4.210 | 4.060 | 4.330 | 4.020 | 4.410 | 261,000 | 4.1343 | 5.25% |
| 2025-12-18 | 0 | 4.000 | 4.200 | 4.300 | 4.000 | 4.440 | 219,000 | 910,600 | 4.1580 | 4.000 | 4.200 | 4.300 | 4.000 | 4.440 | 219,000 | 4.1580 | -3.61% |
| 2025-12-17 | 0 | 4.150 | 4.150 | 4.260 | 4.100 | 4.260 | 41,000 | 172,060 | 4.1966 | 4.150 | 4.150 | 4.260 | 4.100 | 4.260 | 41,000 | 4.1966 | 0.00% |
| 2025-12-16 | 0 | 4.150 | 4.150 | 4.350 | 4.150 | 4.210 | 101,000 | 420,940 | 4.1677 | 4.150 | 4.150 | 4.350 | 4.150 | 4.210 | 101,000 | 4.1677 | -2.35% |
| 2025-12-15 | 0 | 4.250 | 4.250 | 4.320 | 4.070 | 4.540 | 673,000 | 2,821,890 | 4.1930 | 4.250 | 4.250 | 4.320 | 4.070 | 4.540 | 673,000 | 4.1930 | 2.41% |
| 2025-12-12 | 0 | 4.150 | 4.150 | 4.260 | 4.120 | 4.350 | 2,196,000 | 9,255,360 | 4.2146 | 4.150 | 4.150 | 4.260 | 4.120 | 4.350 | 2,196,000 | 4.2146 | -1.19% |
| 2025-12-11 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.320 | 71,000 | 300,640 | 4.2344 | 4.200 | 4.200 | 4.300 | 4.200 | 4.320 | 71,000 | 4.2344 | -0.71% |
| 2025-12-10 | 0 | 4.230 | 4.230 | 4.490 | 4.220 | 4.350 | 146,000 | 628,970 | 4.3080 | 4.230 | 4.230 | 4.490 | 4.220 | 4.350 | 146,000 | 4.3080 | -2.76% |
| 2025-12-09 | 0 | 4.350 | 4.350 | 4.420 | 4.300 | 4.470 | 180,000 | 784,300 | 4.3572 | 4.350 | 4.350 | 4.420 | 4.300 | 4.470 | 180,000 | 4.3572 | 1.16% |
| 2025-12-08 | 0 | 4.300 | 4.300 | 4.330 | 4.200 | 4.990 | 1,124,000 | 4,945,450 | 4.3999 | 4.300 | 4.300 | 4.330 | 4.200 | 4.990 | 1,124,000 | 4.3999 | -11.34% |
| 2025-12-05 | 0 | 4.850 | 4.850 | 4.980 | 4.710 | 5.160 | 576,000 | 2,827,980 | 4.9097 | 4.850 | 4.850 | 4.980 | 4.710 | 5.160 | 576,000 | 4.9097 | 2.54% |
| 2025-12-04 | 0 | 4.730 | 4.730 | 4.870 | 4.280 | 4.890 | 398,000 | 1,807,650 | 4.5418 | 4.730 | 4.730 | 4.870 | 4.280 | 4.890 | 398,000 | 4.5418 | 1.72% |
| 2025-12-03 | 0 | 4.650 | 4.650 | 4.680 | 4.500 | 4.710 | 344,000 | 1,580,200 | 4.5936 | 4.650 | 4.650 | 4.680 | 4.500 | 4.710 | 344,000 | 4.5936 | 1.09% |
| 2025-12-02 | 0 | 4.600 | 4.580 | 4.640 | 4.520 | 4.900 | 138,000 | 634,510 | 4.5979 | 4.600 | 4.580 | 4.640 | 4.520 | 4.900 | 138,000 | 4.5979 | -2.13% |
| 2025-12-01 | 0 | 4.700 | 4.650 | 4.700 | 4.680 | 4.850 | 740,000 | 3,492,290 | 4.7193 | 4.700 | 4.650 | 4.700 | 4.680 | 4.850 | 740,000 | 4.7193 | -3.49% |
| 2025-11-28 | 0 | 4.870 | 4.850 | 4.880 | 4.730 | 4.890 | 294,000 | 1,416,550 | 4.8182 | 4.870 | 4.850 | 4.880 | 4.730 | 4.890 | 294,000 | 4.8182 | -0.61% |
| 2025-11-27 | 0 | 4.900 | 4.820 | 4.890 | 4.820 | 5.000 | 531,000 | 2,606,060 | 4.9078 | 4.900 | 4.820 | 4.890 | 4.820 | 5.000 | 531,000 | 4.9078 | -0.61% |
| 2025-11-26 | 0 | 4.930 | 4.860 | 4.930 | 4.790 | 5.030 | 412,000 | 2,009,790 | 4.8781 | 4.930 | 4.860 | 4.930 | 4.790 | 5.030 | 412,000 | 4.8781 | -1.79% |
| 2025-11-25 | 0 | 5.020 | 4.920 | 5.020 | 4.600 | 5.200 | 3,199,000 | 15,561,350 | 4.8644 | 5.020 | 4.920 | 5.020 | 4.600 | 5.200 | 3,199,000 | 4.8644 | -5.28% |
| 2025-11-24 | 0 | 5.300 | 5.300 | 5.310 | 4.970 | 6.200 | 3,697,000 | 19,886,930 | 5.3792 | 5.300 | 5.300 | 5.310 | 4.970 | 6.200 | 3,697,000 | 5.3792 | -13.96% |
| 2025-11-21 | 0 | 6.160 | 6.160 | 6.200 | 5.810 | 6.370 | 1,195,000 | 7,266,540 | 6.0808 | 6.160 | 6.160 | 6.200 | 5.810 | 6.370 | 1,195,000 | 6.0808 | 5.12% |
| 2025-11-20 | 0 | 5.860 | 5.850 | 5.860 | 5.750 | 6.300 | 1,652,000 | 9,955,730 | 6.0265 | 5.860 | 5.850 | 5.860 | 5.750 | 6.300 | 1,652,000 | 6.0265 | -5.64% |
| 2025-11-19 | 0 | 6.210 | 6.180 | 6.200 | 5.900 | 6.600 | 1,733,000 | 10,824,990 | 6.2464 | 6.210 | 6.180 | 6.200 | 5.900 | 6.600 | 1,733,000 | 6.2464 | 2.99% |
| 2025-11-18 | 0 | 6.030 | 6.020 | 6.070 | 5.720 | 6.450 | 1,975,000 | 11,852,970 | 6.0015 | 6.030 | 6.020 | 6.070 | 5.720 | 6.450 | 1,975,000 | 6.0015 | 0.33% |
| 2025-11-17 | 0 | 6.010 | 6.010 | 6.180 | 5.450 | 6.520 | 1,971,000 | 11,877,240 | 6.0260 | 6.010 | 6.010 | 6.180 | 5.450 | 6.520 | 1,971,000 | 6.0260 | 11.30% |
| 2025-11-14 | 0 | 5.400 | 5.260 | 5.400 | 4.520 | 5.400 | 1,170,000 | 5,925,080 | 5.0642 | 5.400 | 5.260 | 5.400 | 4.520 | 5.400 | 1,170,000 | 5.0642 | 13.21% |
| 2025-11-13 | 0 | 4.770 | 4.760 | 4.820 | 4.530 | 5.520 | 1,574,850 | 7,903,211 | 5.0184 | 4.770 | 4.760 | 4.820 | 4.530 | 5.520 | 1,574,850 | 5.0184 | -13.11% |
| 2025-11-12 | 0 | 5.490 | 5.360 | 5.490 | 3.440 | 5.590 | 7,295,000 | 34,502,120 | 4.7296 | 5.490 | 5.360 | 5.490 | 3.440 | 5.590 | 7,295,000 | 4.7296 | 62.91% |
| 2025-11-11 | 0 | 3.370 | 3.350 | 3.370 | 3.320 | 3.420 | 84,000 | 282,820 | 3.3669 | 3.370 | 3.350 | 3.370 | 3.320 | 3.420 | 84,000 | 3.3669 | 0.30% |
| 2025-11-10 | 0 | 3.360 | 3.350 | 3.390 | 3.260 | 4.000 | 1,201,000 | 4,058,120 | 3.3790 | 3.360 | 3.350 | 3.390 | 3.260 | 4.000 | 1,201,000 | 3.3790 | -1.75% |
| 2025-11-07 | 0 | 3.420 | 3.380 | 3.440 | 3.310 | 3.870 | 1,209,000 | 4,269,780 | 3.5317 | 3.420 | 3.380 | 3.440 | 3.310 | 3.870 | 1,209,000 | 3.5317 | -7.32% |
| 2025-11-06 | 0 | 3.690 | 3.690 | 3.760 | 3.620 | 3.980 | 613,000 | 2,289,290 | 3.7346 | 3.690 | 3.690 | 3.760 | 3.620 | 3.980 | 613,000 | 3.7346 | -7.29% |
| 2025-11-05 | 0 | 3.980 | 3.870 | 3.980 | 3.520 | 4.080 | 757,000 | 2,966,550 | 3.9188 | 3.980 | 3.870 | 3.980 | 3.520 | 4.080 | 757,000 | 3.9188 | 9.64% |
| 2025-11-04 | 0 | 3.630 | 3.600 | 3.650 | 3.300 | 3.660 | 12,802,000 | 38,688,156 | 3.0220 | 3.630 | 3.600 | 3.650 | 3.300 | 3.660 | 12,802,000 | 3.0220 | 9.01% |
| 2025-11-03 | 0 | 3.330 | 3.330 | 3.390 | 3.320 | 3.370 | 123,000 | 411,520 | 3.3457 | 3.330 | 3.330 | 3.390 | 3.320 | 3.370 | 123,000 | 3.3457 | -1.19% |
| 2025-10-31 | 0 | 3.370 | 3.370 | 3.410 | 3.210 | 3.560 | 280,000 | 953,950 | 3.4070 | 3.370 | 3.370 | 3.410 | 3.210 | 3.560 | 280,000 | 3.4070 | 2.12% |
| 2025-10-30 | 0 | 3.300 | 3.240 | 3.340 | 3.180 | 3.300 | 177,000 | 568,140 | 3.2098 | 3.300 | 3.240 | 3.340 | 3.180 | 3.300 | 177,000 | 3.2098 | 2.80% |
| 2025-10-28 | 0 | 3.210 | 3.210 | 3.220 | 3.090 | 3.250 | 328,000 | 1,027,660 | 3.1331 | 3.210 | 3.210 | 3.220 | 3.090 | 3.250 | 328,000 | 3.1331 | -1.23% |
| 2025-10-27 | 0 | 3.250 | 3.250 | 3.270 | 3.240 | 3.350 | 113,000 | 372,810 | 3.2992 | 3.250 | 3.250 | 3.270 | 3.240 | 3.350 | 113,000 | 3.2992 | -1.81% |
| 2025-10-24 | 0 | 3.310 | 3.310 | 3.330 | 3.310 | 3.340 | 133,000 | 440,820 | 3.3144 | 3.310 | 3.310 | 3.330 | 3.310 | 3.340 | 133,000 | 3.3144 | -0.90% |
| 2025-10-23 | 0 | 3.340 | 3.340 | 3.390 | 3.200 | 3.480 | 733,000 | 2,449,000 | 3.3411 | 3.340 | 3.340 | 3.390 | 3.200 | 3.480 | 733,000 | 3.3411 | -0.30% |
| 2025-10-22 | 0 | 3.350 | 3.290 | 3.350 | 3.300 | 3.580 | 1,878,000 | 6,373,830 | 3.3939 | 3.350 | 3.290 | 3.350 | 3.300 | 3.580 | 1,878,000 | 3.3939 | 2.13% |
| 2025-10-21 | 0 | 3.280 | 3.260 | 3.280 | 3.200 | 4.410 | 11,776,000 | 41,349,110 | 3.5113 | 3.280 | 3.260 | 3.280 | 3.200 | 4.410 | 11,776,000 | 3.5113 | -23.36% |
| 2025-10-20 | 0 | 4.280 | 4.280 | 4.290 | 3.060 | 5.340 | 10,516,000 | 40,716,320 | 3.8718 | 4.280 | 4.280 | 4.290 | 3.060 | 5.340 | 10,516,000 | 3.8718 | 22.29% |
| 2025-10-17 | 0 | 3.500 | 3.500 | 3.510 | 3.380 | 4.090 | 1,795,000 | 6,620,930 | 3.6885 | 3.500 | 3.500 | 3.510 | 3.380 | 4.090 | 1,795,000 | 3.6885 | -14.22% |
| 2025-10-16 | 0 | 4.080 | 3.970 | 4.090 | 3.800 | 4.600 | 1,069,000 | 4,409,020 | 4.1244 | 4.080 | 3.970 | 4.090 | 3.800 | 4.600 | 1,069,000 | 4.1244 | 7.37% |
| 2025-10-15 | 0 | 3.800 | 3.730 | 3.790 | 3.750 | 4.800 | 1,998,000 | 8,057,610 | 4.0328 | 3.800 | 3.730 | 3.790 | 3.750 | 4.800 | 1,998,000 | 4.0328 | -20.50% |
| 2025-10-14 | 0 | 4.780 | 4.700 | 4.790 | 4.300 | 6.600 | 1,277,000 | 6,901,210 | 5.4042 | 4.780 | 4.700 | 4.790 | 4.300 | 6.600 | 1,277,000 | 5.4042 | -25.20% |
| 2025-10-13 | 0 | 6.390 | 6.190 | 6.490 | 5.500 | 6.910 | 541,000 | 3,284,980 | 6.0721 | 6.390 | 6.190 | 6.490 | 5.500 | 6.910 | 541,000 | 6.0721 | -7.39% |
| 2025-10-10 | 0 | 6.900 | 6.830 | 6.900 | 6.900 | 7.510 | 124,000 | 880,660 | 7.1021 | 6.900 | 6.830 | 6.900 | 6.900 | 7.510 | 124,000 | 7.1021 | -8.12% |
| 2025-10-09 | 0 | 7.510 | 7.420 | 7.540 | 7.300 | 8.270 | 34,000 | 260,730 | 7.6685 | 7.510 | 7.420 | 7.540 | 7.300 | 8.270 | 34,000 | 7.6685 | -6.71% |
| 2025-10-08 | 0 | 8.050 | 7.990 | 8.180 | 6.800 | 8.860 | 800,000 | 6,001,750 | 7.5022 | 8.050 | 7.990 | 8.180 | 6.800 | 8.860 | 800,000 | 7.5022 | 2.68% |
| 2025-10-06 | 0 | 7.840 | 7.730 | 7.840 | 6.430 | 7.840 | 597,000 | 4,371,700 | 7.3228 | 7.840 | 7.730 | 7.840 | 6.430 | 7.840 | 597,000 | 7.3228 | 23.08% |
| 2025-10-03 | 0 | 6.370 | 6.190 | 6.370 | 6.150 | 6.400 | 191,000 | 1,193,840 | 6.2505 | 6.370 | 6.190 | 6.370 | 6.150 | 6.400 | 191,000 | 6.2505 | 4.08% |
| 2025-10-02 | 0 | 6.120 | 6.000 | 6.120 | 5.630 | 6.200 | 63,000 | 374,860 | 5.9502 | 6.120 | 6.000 | 6.120 | 5.630 | 6.200 | 63,000 | 5.9502 | 2.17% |
| 2025-09-30 | 0 | 5.990 | 5.930 | 6.000 | 5.500 | 6.460 | 519,000 | 3,155,200 | 6.0794 | 5.990 | 5.930 | 6.000 | 5.500 | 6.460 | 519,000 | 6.0794 | 5.64% |
| 2025-09-29 | 0 | 5.670 | 5.670 | 5.710 | 5.340 | 5.940 | 189,000 | 1,071,390 | 5.6687 | 5.670 | 5.670 | 5.710 | 5.340 | 5.940 | 189,000 | 5.6687 | -2.24% |
| 2025-09-26 | 0 | 5.800 | 5.690 | 5.800 | 4.650 | 5.940 | 757,000 | 3,998,910 | 5.2826 | 5.800 | 5.690 | 5.800 | 4.650 | 5.940 | 757,000 | 5.2826 | 23.14% |
| 2025-09-25 | 0 | 4.710 | 4.670 | 4.710 | 4.010 | 4.790 | 389,000 | 1,707,550 | 4.3896 | 4.710 | 4.670 | 4.710 | 4.010 | 4.790 | 389,000 | 4.3896 | 17.46% |
| 2025-09-24 | 0 | 4.010 | 3.970 | 4.100 | 3.960 | 4.070 | 50,000 | 200,360 | 4.0072 | 4.010 | 3.970 | 4.100 | 3.960 | 4.070 | 50,000 | 4.0072 | -0.99% |
| 2025-09-23 | 0 | 4.050 | 4.000 | 4.100 | 3.920 | 4.100 | 41,000 | 164,120 | 4.0029 | 4.050 | 4.000 | 4.100 | 3.920 | 4.100 | 41,000 | 4.0029 | 2.79% |
| 2025-09-22 | 0 | 3.940 | 3.910 | 4.030 | 3.830 | 3.940 | 81,000 | 313,160 | 3.8662 | 3.940 | 3.910 | 4.030 | 3.830 | 3.940 | 81,000 | 3.8662 | 0.51% |
| 2025-09-19 | 0 | 3.920 | 3.780 | 3.980 | 3.750 | 3.940 | 227,000 | 881,880 | 3.8849 | 3.920 | 3.780 | 3.980 | 3.750 | 3.940 | 227,000 | 3.8849 | -1.75% |
| 2025-09-18 | 0 | 3.990 | 3.930 | 3.990 | 3.930 | 4.000 | 95,000 | 377,200 | 3.9705 | 3.990 | 3.930 | 3.990 | 3.930 | 4.000 | 95,000 | 3.9705 | -0.99% |
| 2025-09-17 | 0 | 4.030 | 3.950 | 4.030 | 3.950 | 4.070 | 76,000 | 302,520 | 3.9805 | 4.030 | 3.950 | 4.030 | 3.950 | 4.070 | 76,000 | 3.9805 | -1.23% |
| 2025-09-16 | 0 | 4.080 | 3.940 | 4.080 | 3.880 | 4.170 | 232,000 | 924,720 | 3.9859 | 4.080 | 3.940 | 4.080 | 3.880 | 4.170 | 232,000 | 3.9859 | -1.69% |
| 2025-09-15 | 0 | 4.150 | 4.060 | 4.150 | 4.050 | 4.250 | 47,000 | 193,510 | 4.1172 | 4.150 | 4.060 | 4.150 | 4.050 | 4.250 | 47,000 | 4.1172 | -2.35% |
| 2025-09-12 | 0 | 4.250 | 4.160 | 4.250 | 4.130 | 4.290 | 227,000 | 947,860 | 4.1756 | 4.250 | 4.160 | 4.250 | 4.130 | 4.290 | 227,000 | 4.1756 | 0.47% |
| 2025-09-11 | 0 | 4.230 | 4.150 | 4.230 | 4.140 | 4.240 | 143,000 | 600,190 | 4.1971 | 4.230 | 4.150 | 4.230 | 4.140 | 4.240 | 143,000 | 4.1971 | -0.24% |
| 2025-09-10 | 0 | 4.240 | 4.150 | 4.240 | 3.990 | 4.330 | 637,020 | 2,628,306 | 4.1259 | 4.240 | 4.150 | 4.240 | 3.990 | 4.330 | 637,020 | 4.1259 | -1.85% |
| 2025-09-09 | 0 | 4.320 | 4.280 | 4.330 | 3.880 | 4.320 | 704,000 | 2,891,880 | 4.1078 | 4.320 | 4.280 | 4.330 | 3.880 | 4.320 | 704,000 | 4.1078 | 11.34% |
| 2025-09-08 | 0 | 3.880 | 3.850 | 3.880 | 3.630 | 3.880 | 480,000 | 1,821,120 | 3.7940 | 3.880 | 3.850 | 3.880 | 3.630 | 3.880 | 480,000 | 3.7940 | 6.30% |
| 2025-09-05 | 0 | 3.650 | 3.570 | 3.650 | 3.350 | 3.750 | 1,026,000 | 3,653,790 | 3.5612 | 3.650 | 3.570 | 3.650 | 3.350 | 3.750 | 1,026,000 | 3.5612 | 14.06% |
| 2025-09-04 | 0 | 3.200 | 3.190 | 3.200 | 3.050 | 3.400 | 544,000 | 1,797,760 | 3.3047 | 3.200 | 3.190 | 3.200 | 3.050 | 3.400 | 544,000 | 3.3047 | 2.89% |
| 2025-09-03 | 0 | 3.110 | 3.040 | 3.120 | 2.950 | 3.150 | 188,000 | 567,170 | 3.0169 | 3.110 | 3.040 | 3.120 | 2.950 | 3.150 | 188,000 | 3.0169 | 2.98% |
| 2025-09-02 | 0 | 3.020 | 3.000 | 3.020 | 2.950 | 3.190 | 358,000 | 1,084,690 | 3.0299 | 3.020 | 3.000 | 3.020 | 2.950 | 3.190 | 358,000 | 3.0299 | -5.33% |
| 2025-09-01 | 0 | 3.190 | 3.130 | 3.190 | 2.850 | 3.400 | 501,000 | 1,627,150 | 3.2478 | 3.190 | 3.130 | 3.190 | 2.850 | 3.400 | 501,000 | 3.2478 | 11.15% |
| 2025-08-29 | 0 | 2.870 | 2.810 | 2.830 | 2.870 | 2.930 | 21,000 | 61,120 | 2.9105 | 2.870 | 2.810 | 2.830 | 2.870 | 2.930 | 21,000 | 2.9105 | -2.38% |
| 2025-08-28 | 0 | 2.940 | 2.860 | 2.900 | 2.860 | 3.050 | 119,000 | 347,690 | 2.9218 | 2.940 | 2.860 | 2.900 | 2.860 | 3.050 | 119,000 | 2.9218 | -3.61% |
| 2025-08-27 | 0 | 3.050 | 3.000 | 3.020 | 2.950 | 3.080 | 92,000 | 276,260 | 3.0028 | 3.050 | 3.000 | 3.020 | 2.950 | 3.080 | 92,000 | 3.0028 | -0.97% |
| 2025-08-26 | 0 | 3.080 | 3.050 | 3.080 | 3.060 | 3.110 | 4,000 | 12,350 | 3.0875 | 3.080 | 3.050 | 3.080 | 3.060 | 3.110 | 4,000 | 3.0875 | -0.32% |
| 2025-08-25 | 0 | 3.090 | 3.090 | 3.100 | 3.080 | 3.150 | 658,000 | 2,046,670 | 3.1104 | 3.090 | 3.090 | 3.100 | 3.080 | 3.150 | 658,000 | 3.1104 | 0.00% |
| 2025-08-22 | 0 | 3.090 | 3.090 | 3.100 | 2.950 | 3.290 | 609,000 | 1,903,630 | 3.1258 | 3.090 | 3.090 | 3.100 | 2.950 | 3.290 | 609,000 | 3.1258 | 1.31% |
| 2025-08-21 | 0 | 3.050 | 3.000 | 3.050 | 2.800 | 3.150 | 1,261,000 | 3,776,300 | 2.9947 | 3.050 | 3.000 | 3.050 | 2.800 | 3.150 | 1,261,000 | 2.9947 | 8.93% |
| 2025-08-20 | 0 | 2.800 | 2.800 | 2.830 | 2.730 | 2.850 | 184,000 | 514,160 | 2.7943 | 2.800 | 2.800 | 2.830 | 2.730 | 2.850 | 184,000 | 2.7943 | -1.06% |
| 2025-08-19 | 0 | 2.830 | 2.750 | 2.850 | 2.740 | 2.880 | 2,148,000 | 5,968,960 | 2.7788 | 2.830 | 2.750 | 2.850 | 2.740 | 2.880 | 2,148,000 | 2.7788 | 0.00% |
| 2025-08-18 | 0 | 2.830 | 2.770 | 2.840 | 2.760 | 2.910 | 93,000 | 261,800 | 2.8151 | 2.830 | 2.770 | 2.840 | 2.760 | 2.910 | 93,000 | 2.8151 | -0.35% |
| 2025-08-15 | 0 | 2.840 | 2.770 | 2.850 | 2.700 | 2.850 | 221,000 | 617,480 | 2.7940 | 2.840 | 2.770 | 2.850 | 2.700 | 2.850 | 221,000 | 2.7940 | 3.27% |
| 2025-08-14 | 0 | 2.750 | 2.530 | 2.750 | 2.480 | 2.750 | 103,000 | 264,210 | 2.5651 | 2.750 | 2.530 | 2.750 | 2.480 | 2.750 | 103,000 | 2.5651 | 7.84% |
| 2025-08-13 | 0 | 2.550 | 2.500 | 2.550 | 2.490 | 2.650 | 177,000 | 449,639 | 2.5403 | 2.550 | 2.500 | 2.550 | 2.490 | 2.650 | 177,000 | 2.5403 | -4.49% |
| 2025-08-12 | 0 | 2.670 | 2.600 | 2.670 | 2.600 | 2.750 | 74,000 | 195,230 | 2.6382 | 2.670 | 2.600 | 2.670 | 2.600 | 2.750 | 74,000 | 2.6382 | 0.00% |
| 2025-08-11 | 0 | 2.670 | 2.670 | 2.690 | 2.640 | 2.780 | 288,000 | 772,540 | 2.6824 | 2.670 | 2.670 | 2.690 | 2.640 | 2.780 | 288,000 | 2.6824 | -2.55% |
| 2025-08-08 | 0 | 2.740 | 2.710 | 2.730 | 2.680 | 3.210 | 2,234,000 | 6,164,220 | 2.7593 | 2.740 | 2.710 | 2.730 | 2.680 | 3.210 | 2,234,000 | 2.7593 | -11.90% |
| 2025-08-07 | 0 | 3.110 | 3.110 | 3.170 | 2.910 | 3.210 | 651,000 | 2,029,100 | 3.1169 | 3.110 | 3.110 | 3.170 | 2.910 | 3.210 | 651,000 | 3.1169 | 6.87% |
| 2025-08-06 | 0 | 2.910 | 2.860 | 2.880 | 2.790 | 2.920 | 202,000 | 579,050 | 2.8666 | 2.910 | 2.860 | 2.880 | 2.790 | 2.920 | 202,000 | 2.8666 | 3.19% |
| 2025-08-05 | 0 | 2.820 | 2.780 | 2.820 | 2.700 | 3.030 | 2,454,000 | 6,855,100 | 2.7934 | 2.820 | 2.780 | 2.820 | 2.700 | 3.030 | 2,454,000 | 2.7934 | 0.36% |
| 2025-08-04 | 0 | 2.810 | 2.730 | 2.810 | 2.600 | 2.820 | 2,684,000 | 7,251,920 | 2.7019 | 2.810 | 2.730 | 2.810 | 2.600 | 2.820 | 2,684,000 | 2.7019 | 8.08% |
| 2025-08-01 | 0 | 2.600 | 2.580 | 2.600 | 2.580 | 2.650 | 1,243,000 | 3,237,990 | 2.6050 | 2.600 | 2.580 | 2.600 | 2.580 | 2.650 | 1,243,000 | 2.6050 | -2.62% |
| 2025-07-31 | 0 | 2.670 | 2.640 | 2.670 | 2.620 | 2.700 | 402,000 | 1,072,880 | 2.6689 | 2.670 | 2.640 | 2.670 | 2.620 | 2.700 | 402,000 | 2.6689 | -3.26% |
| 2025-07-30 | 0 | 2.760 | 2.690 | 2.770 | 2.710 | 2.850 | 253,000 | 708,950 | 2.8022 | 2.760 | 2.690 | 2.770 | 2.710 | 2.850 | 253,000 | 2.8022 | 2.60% |
| 2025-07-29 | 0 | 2.690 | 2.650 | 2.700 | 2.650 | 2.700 | 39,000 | 103,700 | 2.6590 | 2.690 | 2.650 | 2.700 | 2.650 | 2.700 | 39,000 | 2.6590 | -0.74% |
| 2025-07-28 | 0 | 2.710 | 2.610 | 2.720 | 2.610 | 2.710 | 36,000 | 94,840 | 2.6344 | 2.710 | 2.610 | 2.720 | 2.610 | 2.710 | 36,000 | 2.6344 | 1.88% |
| 2025-07-25 | 0 | 2.660 | 2.610 | 2.700 | 2.590 | 2.740 | 158,000 | 420,550 | 2.6617 | 2.660 | 2.610 | 2.700 | 2.590 | 2.740 | 158,000 | 2.6617 | 5.56% |
| 2025-07-24 | 0 | 2.520 | 2.490 | 2.530 | 2.490 | 2.520 | 29,000 | 72,640 | 2.5048 | 2.520 | 2.490 | 2.530 | 2.490 | 2.520 | 29,000 | 2.5048 | 0.80% |
| 2025-07-23 | 0 | 2.500 | 2.480 | 2.500 | 2.450 | 2.560 | 26,000 | 65,350 | 2.5135 | 2.500 | 2.480 | 2.500 | 2.450 | 2.560 | 26,000 | 2.5135 | -2.34% |
| 2025-07-22 | 0 | 2.560 | 2.460 | 2.580 | 2.450 | 2.560 | 56,000 | 139,440 | 2.4900 | 2.560 | 2.460 | 2.580 | 2.450 | 2.560 | 56,000 | 2.4900 | 0.39% |
| 2025-07-21 | 0 | 2.550 | 2.550 | 2.570 | 2.530 | 2.580 | 22,000 | 56,210 | 2.5550 | 2.550 | 2.550 | 2.570 | 2.530 | 2.580 | 22,000 | 2.5550 | 1.19% |
| 2025-07-18 | 0 | 2.520 | 2.460 | 2.520 | 2.450 | 2.550 | 54,000 | 132,520 | 2.4541 | 2.520 | 2.460 | 2.520 | 2.450 | 2.550 | 54,000 | 2.4541 | 2.86% |
| 2025-07-17 | 0 | 2.450 | 2.450 | 2.490 | 2.450 | 2.560 | 161,000 | 403,070 | 2.5035 | 2.450 | 2.450 | 2.490 | 2.450 | 2.560 | 161,000 | 2.5035 | -4.67% |
| 2025-07-16 | 0 | 2.570 | 2.500 | 2.540 | 2.470 | 2.580 | 85,000 | 212,910 | 2.5048 | 2.570 | 2.500 | 2.540 | 2.470 | 2.580 | 85,000 | 2.5048 | 1.18% |
| 2025-07-15 | 0 | 2.540 | 2.460 | 2.520 | 2.490 | 2.610 | 96,000 | 243,520 | 2.5367 | 2.540 | 2.460 | 2.520 | 2.490 | 2.610 | 96,000 | 2.5367 | -4.51% |
| 2025-07-14 | 0 | 2.660 | 2.530 | 2.630 | 2.430 | 2.700 | 996,000 | 2,565,020 | 2.5753 | 2.660 | 2.530 | 2.630 | 2.430 | 2.700 | 996,000 | 2.5753 | 3.91% |
| 2025-07-11 | 0 | 2.560 | 2.490 | 2.540 | 2.500 | 2.680 | 149,000 | 381,900 | 2.5631 | 2.560 | 2.490 | 2.540 | 2.500 | 2.680 | 149,000 | 2.5631 | 1.59% |
| 2025-07-10 | 0 | 2.520 | 2.420 | 2.520 | 2.380 | 2.550 | 10,000 | 24,920 | 2.4920 | 2.520 | 2.420 | 2.520 | 2.380 | 2.550 | 10,000 | 2.4920 | 2.86% |
| 2025-07-09 | 0 | 2.450 | 2.380 | 2.420 | 2.320 | 2.450 | 132,000 | 308,600 | 2.3379 | 2.450 | 2.380 | 2.420 | 2.320 | 2.450 | 132,000 | 2.3379 | 3.38% |
| 2025-07-08 | 0 | 2.370 | 2.370 | 2.480 | 2.250 | 2.490 | 378,000 | 897,950 | 2.3755 | 2.370 | 2.370 | 2.480 | 2.250 | 2.490 | 378,000 | 2.3755 | -1.25% |
| 2025-07-07 | 0 | 2.400 | 2.400 | 2.470 | 2.400 | 2.750 | 715,000 | 1,851,330 | 2.5893 | 2.400 | 2.400 | 2.470 | 2.400 | 2.750 | 715,000 | 2.5893 | -13.67% |
| 2025-07-04 | 0 | 2.780 | 2.780 | 2.800 | 2.780 | 2.870 | 74,000 | 209,360 | 2.8292 | 2.780 | 2.780 | 2.800 | 2.780 | 2.870 | 74,000 | 2.8292 | -2.11% |
| 2025-07-03 | 0 | 2.840 | 2.790 | 2.840 | 2.760 | 2.850 | 147,000 | 410,930 | 2.7954 | 2.840 | 2.790 | 2.840 | 2.760 | 2.850 | 147,000 | 2.7954 | 1.79% |
| 2025-07-02 | 0 | 2.790 | 2.790 | 2.810 | 2.730 | 2.860 | 81,000 | 224,850 | 2.7759 | 2.790 | 2.790 | 2.810 | 2.730 | 2.860 | 81,000 | 2.7759 | 0.36% |
| 2025-06-30 | 0 | 2.780 | 2.730 | 2.790 | 2.720 | 2.780 | 70,000 | 192,210 | 2.7459 | 2.780 | 2.730 | 2.790 | 2.720 | 2.780 | 70,000 | 2.7459 | -1.07% |
| 2025-06-27 | 0 | 2.810 | 2.760 | 2.820 | 2.750 | 2.820 | 52,000 | 143,910 | 2.7675 | 2.810 | 2.760 | 2.820 | 2.750 | 2.820 | 52,000 | 2.7675 | -0.35% |
| 2025-06-26 | 0 | 2.820 | 2.790 | 2.820 | 2.610 | 2.870 | 646,000 | 1,825,105 | 2.8252 | 2.820 | 2.790 | 2.820 | 2.610 | 2.870 | 646,000 | 2.8252 | -0.70% |
| 2025-06-25 | 0 | 2.840 | 2.770 | 2.870 | 2.710 | 2.870 | 125,000 | 349,540 | 2.7963 | 2.840 | 2.770 | 2.870 | 2.710 | 2.870 | 125,000 | 2.7963 | 0.00% |
| 2025-06-24 | 0 | 2.840 | 2.820 | 2.880 | 2.830 | 2.900 | 108,000 | 309,910 | 2.8695 | 2.840 | 2.820 | 2.880 | 2.830 | 2.900 | 108,000 | 2.8695 | 0.71% |
| 2025-06-23 | 0 | 2.820 | 2.820 | 2.870 | 2.650 | 2.850 | 1,101,000 | 3,067,750 | 2.7863 | 2.820 | 2.820 | 2.870 | 2.650 | 2.850 | 1,101,000 | 2.7863 | 0.00% |
| 2025-06-20 | 0 | 2.820 | 2.820 | 2.890 | 2.810 | 2.860 | 29,000 | 82,610 | 2.8486 | 2.820 | 2.820 | 2.890 | 2.810 | 2.860 | 29,000 | 2.8486 | -1.05% |
| 2025-06-19 | 0 | 2.850 | 2.840 | 2.850 | 2.840 | 2.950 | 423,000 | 1,223,370 | 2.8921 | 2.850 | 2.840 | 2.850 | 2.840 | 2.950 | 423,000 | 2.8921 | -2.06% |
| 2025-06-18 | 0 | 2.910 | 2.910 | 2.940 | 2.880 | 2.940 | 95,000 | 277,130 | 2.9172 | 2.910 | 2.910 | 2.940 | 2.880 | 2.940 | 95,000 | 2.9172 | -0.68% |
| 2025-06-17 | 0 | 2.930 | 2.830 | 2.930 | 2.750 | 3.000 | 1,306,000 | 3,802,040 | 2.9112 | 2.930 | 2.830 | 2.930 | 2.750 | 3.000 | 1,306,000 | 2.9112 | -3.62% |
| 2025-06-16 | 0 | 3.040 | 2.980 | 3.050 | 3.000 | 3.040 | 249,000 | 752,060 | 3.0203 | 3.040 | 2.980 | 3.050 | 3.000 | 3.040 | 249,000 | 3.0203 | -0.98% |
| 2025-06-13 | 0 | 3.070 | 3.030 | 3.070 | 3.020 | 3.090 | 202,000 | 616,200 | 3.0505 | 3.070 | 3.030 | 3.070 | 3.020 | 3.090 | 202,000 | 3.0505 | -1.92% |
| 2025-06-12 | 0 | 3.130 | 3.060 | 3.130 | 3.060 | 3.170 | 29,000 | 90,410 | 3.1176 | 3.130 | 3.060 | 3.130 | 3.060 | 3.170 | 29,000 | 3.1176 | -1.26% |
| 2025-06-11 | 0 | 3.170 | 3.070 | 3.170 | 3.070 | 3.190 | 129,000 | 401,450 | 3.1120 | 3.170 | 3.070 | 3.170 | 3.070 | 3.190 | 129,000 | 3.1120 | -0.94% |
| 2025-06-10 | 0 | 3.200 | 3.180 | 3.220 | 3.130 | 3.270 | 110,000 | 354,320 | 3.2211 | 3.200 | 3.180 | 3.220 | 3.130 | 3.270 | 110,000 | 3.2211 | 0.00% |
| 2025-06-09 | 0 | 3.200 | 3.160 | 3.220 | 3.030 | 3.290 | 275,000 | 868,100 | 3.1567 | 3.200 | 3.160 | 3.220 | 3.030 | 3.290 | 275,000 | 3.1567 | 3.90% |
| 2025-06-06 | 0 | 3.080 | 3.040 | 3.080 | 3.000 | 3.090 | 1,210,000 | 3,637,180 | 3.0059 | 3.080 | 3.040 | 3.080 | 3.000 | 3.090 | 1,210,000 | 3.0059 | -0.32% |
| 2025-06-05 | 0 | 3.090 | 3.050 | 3.090 | 3.030 | 3.090 | 131,000 | 399,460 | 3.0493 | 3.090 | 3.050 | 3.090 | 3.030 | 3.090 | 131,000 | 3.0493 | 1.98% |
| 2025-06-04 | 0 | 3.030 | 3.030 | 3.090 | 3.010 | 3.100 | 139,000 | 424,000 | 3.0504 | 3.030 | 3.030 | 3.090 | 3.010 | 3.100 | 139,000 | 3.0504 | -0.33% |
| 2025-06-03 | 0 | 3.040 | 3.040 | 3.100 | 3.030 | 3.130 | 93,000 | 285,770 | 3.0728 | 3.040 | 3.040 | 3.100 | 3.030 | 3.130 | 93,000 | 3.0728 | -0.33% |
| 2025-06-02 | 0 | 3.050 | 3.000 | 3.070 | 3.010 | 3.130 | 1,746,000 | 5,291,960 | 3.0309 | 3.050 | 3.000 | 3.070 | 3.010 | 3.130 | 1,746,000 | 3.0309 | -2.56% |
| 2025-05-30 | 0 | 3.130 | 3.040 | 3.140 | 3.040 | 3.130 | 33,000 | 100,940 | 3.0588 | 3.130 | 3.040 | 3.140 | 3.040 | 3.130 | 33,000 | 3.0588 | 1.62% |
| 2025-05-29 | 0 | 3.080 | 3.040 | 3.080 | 3.020 | 3.080 | 127,000 | 386,400 | 3.0425 | 3.080 | 3.040 | 3.080 | 3.020 | 3.080 | 127,000 | 3.0425 | 1.32% |
| 2025-05-28 | 0 | 3.040 | 3.020 | 3.130 | 3.040 | 3.150 | 43,000 | 131,890 | 3.0672 | 3.040 | 3.020 | 3.130 | 3.040 | 3.150 | 43,000 | 3.0672 | -3.49% |
| 2025-05-27 | 0 | 3.150 | 3.130 | 3.180 | 3.060 | 3.180 | 64,000 | 198,780 | 3.1059 | 3.150 | 3.130 | 3.180 | 3.060 | 3.180 | 64,000 | 3.1059 | 0.00% |
| 2025-05-26 | 0 | 3.150 | 3.110 | 3.150 | 3.050 | 3.170 | 398,000 | 1,245,000 | 3.1281 | 3.150 | 3.110 | 3.150 | 3.050 | 3.170 | 398,000 | 3.1281 | 2.61% |
| 2025-05-23 | 0 | 3.070 | 3.050 | 3.080 | 3.040 | 3.120 | 57,000 | 174,460 | 3.0607 | 3.070 | 3.050 | 3.080 | 3.040 | 3.120 | 57,000 | 3.0607 | -1.60% |
| 2025-05-22 | 0 | 3.120 | 3.080 | 3.120 | 3.020 | 3.120 | 317,000 | 966,320 | 3.0483 | 3.120 | 3.080 | 3.120 | 3.020 | 3.120 | 317,000 | 3.0483 | 0.65% |
| 2025-05-21 | 0 | 3.100 | 3.070 | 3.120 | 3.040 | 3.230 | 237,000 | 738,930 | 3.1178 | 3.100 | 3.070 | 3.120 | 3.040 | 3.230 | 237,000 | 3.1178 | -4.91% |
| 2025-05-20 | 0 | 3.260 | 3.230 | 3.290 | 3.250 | 3.400 | 599,000 | 1,991,320 | 3.3244 | 3.260 | 3.230 | 3.290 | 3.250 | 3.400 | 599,000 | 3.3244 | -0.61% |
| 2025-05-19 | 0 | 3.280 | 3.160 | 3.270 | 3.150 | 3.290 | 193,000 | 619,800 | 3.2114 | 3.280 | 3.160 | 3.270 | 3.150 | 3.290 | 193,000 | 3.2114 | 2.18% |
| 2025-05-16 | 0 | 3.210 | 3.200 | 3.230 | 3.120 | 3.300 | 270,000 | 858,833 | 3.1809 | 3.210 | 3.200 | 3.230 | 3.120 | 3.300 | 270,000 | 3.1809 | 1.58% |
| 2025-05-15 | 0 | 3.160 | 3.150 | 3.160 | 3.030 | 3.230 | 338,000 | 1,059,000 | 3.1331 | 3.160 | 3.150 | 3.160 | 3.030 | 3.230 | 338,000 | 3.1331 | 2.60% |
| 2025-05-14 | 0 | 3.080 | 3.060 | 3.110 | 2.930 | 3.350 | 886,000 | 2,754,900 | 3.1094 | 3.080 | 3.060 | 3.110 | 2.930 | 3.350 | 886,000 | 3.1094 | 0.65% |
| 2025-05-13 | 0 | 3.060 | 3.060 | 3.070 | 3.000 | 3.160 | 581,000 | 1,777,730 | 3.0598 | 3.060 | 3.060 | 3.070 | 3.000 | 3.160 | 581,000 | 3.0598 | -4.97% |
| 2025-05-12 | 0 | 3.220 | 3.210 | 3.290 | 3.190 | 3.330 | 1,732,000 | 5,578,660 | 3.2209 | 3.220 | 3.210 | 3.290 | 3.190 | 3.330 | 1,732,000 | 3.2209 | -3.30% |
| 2025-05-09 | 0 | 3.330 | 3.270 | 3.380 | 3.260 | 3.420 | 2,120,000 | 6,097,190 | 2.8760 | 3.330 | 3.270 | 3.380 | 3.260 | 3.420 | 2,120,000 | 2.8760 | -0.60% |
| 2025-05-08 | 0 | 3.350 | 3.330 | 3.360 | 3.020 | 3.400 | 2,615,000 | 8,563,010 | 3.2746 | 3.350 | 3.330 | 3.360 | 3.020 | 3.400 | 2,615,000 | 3.2746 | 6.01% |
| 2025-05-07 | 0 | 3.160 | 3.150 | 3.170 | 3.110 | 3.370 | 448,000 | 1,428,360 | 3.1883 | 3.160 | 3.150 | 3.170 | 3.110 | 3.370 | 448,000 | 3.1883 | -5.39% |
| 2025-05-06 | 0 | 3.340 | 3.330 | 3.350 | 3.150 | 3.580 | 1,674,000 | 5,651,800 | 3.3762 | 3.340 | 3.330 | 3.350 | 3.150 | 3.580 | 1,674,000 | 3.3762 | 2.14% |
| 2025-05-02 | 0 | 3.270 | 3.270 | 3.280 | 2.790 | 3.280 | 5,291,600 | 15,449,445 | 2.9196 | 3.270 | 3.270 | 3.280 | 2.790 | 3.280 | 5,291,600 | 2.9196 | 17.20% |
| 2025-04-30 | 0 | 2.790 | 2.780 | 2.800 | 2.680 | 2.800 | 1,765,000 | 4,819,840 | 2.7308 | 2.790 | 2.780 | 2.800 | 2.680 | 2.800 | 1,765,000 | 2.7308 | 4.10% |
| 2025-04-29 | 0 | 2.680 | 2.670 | 2.750 | 2.640 | 2.870 | 1,416,000 | 3,831,750 | 2.7060 | 2.680 | 2.670 | 2.750 | 2.640 | 2.870 | 1,416,000 | 2.7060 | -1.11% |
| 2025-04-28 | 0 | 2.710 | 2.710 | 2.870 | 2.410 | 3.000 | 8,957,000 | 22,768,495 | 2.5420 | 2.710 | 2.710 | 2.870 | 2.410 | 3.000 | 8,957,000 | 2.5420 | 10.61% |
| 2025-04-25 | 0 | 2.450 | 2.450 | 2.530 | 2.450 | 2.510 | 137,000 | 341,320 | 2.4914 | 2.450 | 2.450 | 2.530 | 2.450 | 2.510 | 137,000 | 2.4914 | -2.39% |
| 2025-04-24 | 0 | 2.510 | 2.510 | 2.520 | 2.500 | 2.560 | 161,000 | 407,480 | 2.5309 | 2.510 | 2.510 | 2.520 | 2.500 | 2.560 | 161,000 | 2.5309 | -0.79% |
| 2025-04-23 | 0 | 2.530 | 2.530 | 2.540 | 2.500 | 2.590 | 1,123,000 | 2,851,850 | 2.5395 | 2.530 | 2.530 | 2.540 | 2.500 | 2.590 | 1,123,000 | 2.5395 | -0.78% |
| 2025-04-22 | 0 | 2.550 | 2.540 | 2.550 | 2.500 | 2.580 | 298,000 | 757,850 | 2.5431 | 2.550 | 2.540 | 2.550 | 2.500 | 2.580 | 298,000 | 2.5431 | 0.00% |
| 2025-04-17 | 0 | 2.550 | 2.510 | 2.550 | 2.430 | 2.550 | 278,000 | 695,550 | 2.5020 | 2.550 | 2.510 | 2.550 | 2.430 | 2.550 | 278,000 | 2.5020 | 2.82% |
| 2025-04-16 | 0 | 2.480 | 2.460 | 2.480 | 2.440 | 2.500 | 362,000 | 898,770 | 2.4828 | 2.480 | 2.460 | 2.480 | 2.440 | 2.500 | 362,000 | 2.4828 | -1.20% |
| 2025-04-15 | 0 | 2.510 | 2.500 | 2.510 | 2.410 | 2.520 | 552,000 | 1,355,100 | 2.4549 | 2.510 | 2.500 | 2.510 | 2.410 | 2.520 | 552,000 | 2.4549 | -0.40% |
| 2025-04-14 | 0 | 2.520 | 2.520 | 2.540 | 2.490 | 2.600 | 585,000 | 1,485,270 | 2.5389 | 2.520 | 2.520 | 2.540 | 2.490 | 2.600 | 585,000 | 2.5389 | 0.40% |
| 2025-04-11 | 0 | 2.510 | 2.480 | 2.510 | 2.450 | 2.750 | 741,000 | 1,882,730 | 2.5408 | 2.510 | 2.480 | 2.510 | 2.450 | 2.750 | 741,000 | 2.5408 | 0.40% |
| 2025-04-10 | 0 | 2.500 | 2.500 | 2.510 | 2.120 | 2.610 | 1,002,000 | 2,354,700 | 2.3500 | 2.500 | 2.500 | 2.510 | 2.120 | 2.610 | 1,002,000 | 2.3500 | 17.92% |
| 2025-04-09 | 0 | 2.120 | 2.110 | 2.160 | 2.000 | 2.190 | 363,780 | 769,932 | 2.1165 | 2.120 | 2.110 | 2.160 | 2.000 | 2.190 | 363,780 | 2.1165 | -0.93% |
| 2025-04-08 | 0 | 2.140 | 2.140 | 2.190 | 2.140 | 2.300 | 823,000 | 1,833,640 | 2.2280 | 2.140 | 2.140 | 2.190 | 2.140 | 2.300 | 823,000 | 2.2280 | -5.73% |
| 2025-04-07 | 0 | 2.270 | 2.190 | 2.270 | 2.090 | 2.380 | 3,680,280 | 8,301,127 | 2.2556 | 2.270 | 2.190 | 2.270 | 2.090 | 2.380 | 3,680,280 | 2.2556 | -7.35% |
| 2025-04-03 | 0 | 2.450 | 2.450 | 2.460 | 2.430 | 2.550 | 1,112,000 | 2,773,070 | 2.4938 | 2.450 | 2.450 | 2.460 | 2.430 | 2.550 | 1,112,000 | 2.4938 | -2.00% |
| 2025-04-02 | 0 | 2.500 | 2.500 | 2.510 | 2.420 | 2.540 | 1,315,000 | 3,279,420 | 2.4939 | 2.500 | 2.500 | 2.510 | 2.420 | 2.540 | 1,315,000 | 2.4939 | 4.17% |
| 2025-04-01 | 0 | 2.400 | 2.400 | 2.420 | 2.350 | 2.590 | 4,067,000 | 9,913,360 | 2.4375 | 2.400 | 2.400 | 2.420 | 2.350 | 2.590 | 4,067,000 | 2.4375 | -4.00% |
| 2025-03-31 | 0 | 2.500 | 2.470 | 2.500 | 2.390 | 3.650 | 27,790,000 | 80,316,389 | 2.8901 | 2.500 | 2.470 | 2.500 | 2.390 | 3.650 | 27,790,000 | 2.8901 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy