CHINA BOHAI BANK CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09668 | 2020-07-16 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-24 | 0 | 3 | 1.030 | 1.030 | 1.040 | 9,364,296 | 1.030 | 1.030 | 1.040 | 1.030 | 1.070 | 8,884,001 | 1.0541 | -3.74% |
| 2025-09-19 | 0 | 5 | 1.070 | 1.070 | 1.080 | 35,670,182 | 1.070 | 1.070 | 1.080 | 1.060 | 1.170 | 32,522,000 | 1.0968 | -5.31% |
| 2025-09-12 | 0 | 5 | 1.130 | 1.130 | 1.150 | 60,018,658 | 1.130 | 1.130 | 1.150 | 1.000 | 1.170 | 55,030,000 | 1.0907 | 10.78% |
| 2025-09-05 | 0 | 5 | 1.020 | 1.020 | 1.030 | 21,825,772 | 1.020 | 1.020 | 1.030 | 0.970 | 1.040 | 21,711,500 | 1.0053 | 0.00% |
| 2025-08-29 | 0 | 5 | 1.020 | 1.010 | 1.020 | 26,924,238 | 1.020 | 1.010 | 1.020 | 1.020 | 1.100 | 25,656,000 | 1.0494 | -1.92% |
| 2025-08-22 | 0 | 5 | 1.040 | 1.040 | 1.050 | 16,828,754 | 1.040 | 1.040 | 1.050 | 1.040 | 1.090 | 15,863,500 | 1.0608 | -3.70% |
| 2025-08-15 | 0 | 5 | 1.080 | 1.070 | 1.080 | 28,994,501 | 1.080 | 1.070 | 1.080 | 1.000 | 1.090 | 27,835,000 | 1.0417 | 4.85% |
| 2025-08-08 | 0 | 5 | 1.030 | 1.020 | 1.030 | 20,595,349 | 1.030 | 1.020 | 1.030 | 0.980 | 1.040 | 20,301,325 | 1.0145 | 1.98% |
| 2025-08-01 | 0 | 5 | 1.010 | 1.000 | 1.010 | 39,795,523 | 1.010 | 1.000 | 1.010 | 1.000 | 1.150 | 37,238,000 | 1.0687 | -5.61% |
| 2025-07-25 | 0 | 5 | 1.070 | 1.070 | 1.080 | 37,697,085 | 1.070 | 1.070 | 1.080 | 1.060 | 1.110 | 34,715,500 | 1.0859 | 0.00% |
| 2025-07-18 | 0 | 5 | 1.070 | 1.070 | 1.080 | 56,443,370 | 1.070 | 1.070 | 1.080 | 1.040 | 1.100 | 52,954,000 | 1.0659 | 0.00% |
| 2025-07-11 | 0 | 5 | 1.070 | 1.060 | 1.070 | 68,800,365 | 1.070 | 1.060 | 1.070 | 0.890 | 1.070 | 70,556,000 | 0.9751 | 20.22% |
| 2025-07-04 | 0 | 4 | 0.890 | 0.880 | 0.890 | 23,214,249 | 0.890 | 0.880 | 0.890 | 0.860 | 0.910 | 26,409,000 | 0.8790 | -2.20% |
| 2025-06-27 | 0 | 5 | 0.910 | 0.900 | 0.910 | 50,656,406 | 0.910 | 0.900 | 0.910 | 0.850 | 0.930 | 56,449,500 | 0.8974 | 5.81% |
| 2025-06-20 | 0 | 5 | 0.860 | 0.860 | 0.870 | 37,381,743 | 0.860 | 0.860 | 0.870 | 0.830 | 0.910 | 43,422,800 | 0.8609 | -4.44% |
| 2025-06-13 | 0 | 5 | 0.900 | 0.900 | 0.910 | 52,362,102 | 0.900 | 0.900 | 0.910 | 0.870 | 0.940 | 58,324,000 | 0.8978 | 3.45% |
| 2025-06-06 | 0 | 5 | 0.870 | 0.870 | 0.880 | 27,591,895 | 0.870 | 0.870 | 0.880 | 0.850 | 0.910 | 31,521,000 | 0.8753 | -3.33% |
| 2025-05-30 | 0 | 5 | 0.900 | 0.890 | 0.900 | 30,287,947 | 0.900 | 0.890 | 0.900 | 0.900 | 0.960 | 33,150,500 | 0.9136 | -3.23% |
| 2025-05-23 | 0 | 5 | 0.930 | 0.930 | 0.940 | 11,314,403 | 0.930 | 0.930 | 0.940 | 0.910 | 0.950 | 12,229,306 | 0.9252 | -2.11% |
| 2025-05-16 | 0 | 5 | 0.950 | 0.940 | 0.950 | 20,091,858 | 0.950 | 0.940 | 0.950 | 0.920 | 0.990 | 21,005,820 | 0.9565 | 3.26% |
| 2025-05-09 | 0 | 4 | 0.920 | 0.920 | 0.930 | 1,558,957 | 0.920 | 0.920 | 0.930 | 0.910 | 0.960 | 1,666,000 | 0.9357 | -3.16% |
| 2025-05-02 | 0 | 4 | 0.950 | 0.930 | 0.950 | 7,296,030 | 0.950 | 0.930 | 0.950 | 0.910 | 0.950 | 7,886,500 | 0.9251 | 2.15% |
| 2025-04-25 | 0 | 4 | 0.930 | 0.910 | 0.930 | 4,486,365 | 0.930 | 0.910 | 0.930 | 0.880 | 0.930 | 4,943,500 | 0.9075 | 5.68% |
| 2025-04-17 | 0 | 4 | 0.880 | 0.880 | 0.900 | 5,288,648 | 0.880 | 0.880 | 0.900 | 0.840 | 0.900 | 6,018,000 | 0.8788 | 4.76% |
| 2025-04-11 | 0 | 5 | 0.840 | 0.830 | 0.840 | 13,864,494 | 0.840 | 0.830 | 0.840 | 0.820 | 0.900 | 16,297,500 | 0.8507 | -10.64% |
| 2025-04-03 | 0 | 4 | 0.940 | 0.920 | 0.940 | 7,435,407 | 0.940 | 0.920 | 0.940 | 0.870 | 0.940 | 8,148,000 | 0.9125 | 4.44% |
| 2025-03-28 | 0 | 5 | 0.900 | 0.880 | 0.900 | 16,098,086 | 0.900 | 0.880 | 0.900 | 0.870 | 0.930 | 17,839,000 | 0.9024 | 0.00% |
| 2025-03-21 | 0 | 5 | 0.900 | 0.900 | 0.910 | 52,186,224 | 0.900 | 0.900 | 0.910 | 0.810 | 0.970 | 57,820,000 | 0.9026 | 9.76% |
| 2025-03-14 | 0 | 5 | 0.820 | 0.810 | 0.820 | 44,766,671 | 0.820 | 0.810 | 0.820 | 0.780 | 0.870 | 54,392,500 | 0.8230 | -2.38% |
| 2025-03-07 | 0 | 5 | 0.840 | 0.840 | 0.850 | 23,735,519 | 0.840 | 0.840 | 0.850 | 0.830 | 0.880 | 27,830,500 | 0.8529 | -2.33% |
| 2025-02-28 | 0 | 5 | 0.860 | 0.850 | 0.860 | 18,548,817 | 0.860 | 0.850 | 0.860 | 0.850 | 0.910 | 21,224,000 | 0.8740 | -5.49% |
| 2025-02-21 | 0 | 5 | 0.910 | 0.900 | 0.910 | 20,273,985 | 0.910 | 0.900 | 0.910 | 0.860 | 0.910 | 23,013,000 | 0.8810 | 1.11% |
| 2025-02-14 | 0 | 5 | 0.900 | 0.890 | 0.900 | 11,286,599 | 0.900 | 0.890 | 0.900 | 0.890 | 0.930 | 12,562,500 | 0.8984 | -2.17% |
| 2025-02-07 | 0 | 5 | 0.920 | 0.910 | 0.920 | 5,245,991 | 0.920 | 0.910 | 0.920 | 0.890 | 0.950 | 5,715,500 | 0.9179 | -2.13% |
| 2025-01-28 | 0 | 2 | 0.940 | 0.930 | 0.940 | 296,559 | 0.940 | 0.930 | 0.940 | 0.930 | 0.950 | 317,000 | 0.9355 | 1.08% |
| 2025-01-24 | 0 | 5 | 0.930 | 0.920 | 0.930 | 4,073,339 | 0.930 | 0.920 | 0.930 | 0.910 | 0.950 | 4,378,000 | 0.9304 | 3.33% |
| 2025-01-17 | 0 | 5 | 0.900 | 0.900 | 0.910 | 2,625,015 | 0.900 | 0.900 | 0.910 | 0.870 | 0.940 | 2,944,000 | 0.8916 | 0.00% |
| 2025-01-10 | 0 | 5 | 0.900 | 0.890 | 0.900 | 4,588,640 | 0.900 | 0.890 | 0.900 | 0.890 | 0.940 | 5,060,000 | 0.9068 | -2.17% |
| 2025-01-03 | 0 | 4 | 0.920 | 0.910 | 0.920 | 4,462,337 | 0.920 | 0.910 | 0.920 | 0.880 | 0.940 | 4,970,000 | 0.8979 | 5.75% |
| 2024-12-27 | 0 | 3 | 0.870 | 0.870 | 0.880 | 3,193,395 | 0.870 | 0.870 | 0.880 | 0.860 | 0.890 | 3,652,000 | 0.8744 | 1.16% |
| 2024-12-20 | 0 | 5 | 0.860 | 0.850 | 0.860 | 11,509,455 | 0.860 | 0.850 | 0.860 | 0.860 | 0.890 | 13,135,500 | 0.8762 | -2.27% |
| 2024-12-13 | 0 | 5 | 0.880 | 0.870 | 0.880 | 10,450,216 | 0.880 | 0.870 | 0.880 | 0.860 | 0.930 | 11,808,000 | 0.8850 | 1.15% |
| 2024-12-06 | 0 | 5 | 0.870 | 0.860 | 0.870 | 12,355,084 | 0.870 | 0.860 | 0.870 | 0.860 | 0.920 | 14,004,000 | 0.8823 | -1.14% |
| 2024-11-29 | 0 | 5 | 0.880 | 0.880 | 0.900 | 5,206,097 | 0.880 | 0.880 | 0.900 | 0.880 | 0.930 | 5,756,000 | 0.9045 | -6.38% |
| 2024-11-22 | 0 | 5 | 0.940 | 0.930 | 0.940 | 3,029,286 | 0.940 | 0.930 | 0.940 | 0.920 | 0.970 | 3,181,000 | 0.9523 | 0.00% |
| 2024-11-15 | 0 | 5 | 0.940 | 0.920 | 0.940 | 8,038,746 | 0.940 | 0.920 | 0.940 | 0.910 | 0.960 | 8,581,700 | 0.9367 | -3.09% |
| 2024-11-08 | 0 | 5 | 0.970 | 0.960 | 0.970 | 7,418,085 | 0.970 | 0.960 | 0.970 | 0.950 | 1.010 | 7,597,500 | 0.9764 | -1.02% |
| 2024-11-01 | 0 | 5 | 0.980 | 0.980 | 0.990 | 4,086,519 | 0.980 | 0.980 | 0.990 | 0.950 | 0.990 | 4,191,740 | 0.9749 | 0.00% |
| 2024-10-25 | 0 | 5 | 0.980 | 0.970 | 0.980 | 3,461,232 | 0.980 | 0.970 | 0.980 | 0.970 | 1.020 | 3,494,535 | 0.9905 | -2.00% |
| 2024-10-18 | 0 | 5 | 1.000 | 1.000 | 1.020 | 12,622,427 | 1.000 | 1.000 | 1.020 | 0.970 | 1.060 | 12,583,752 | 1.0031 | -0.99% |
| 2024-10-10 | 0 | 4 | 1.010 | 1.010 | 1.030 | 46,716,970 | 1.010 | 1.010 | 1.030 | 0.990 | 1.300 | 41,855,014 | 1.1162 | -19.84% |
| 2024-10-04 | 0 | 4 | 1.260 | 1.260 | 1.270 | 52,469,876 | 1.260 | 1.260 | 1.270 | 0.990 | 1.310 | 45,438,986 | 1.1547 | 26.00% |
| 2024-09-27 | 0 | 5 | 1.000 | 0.980 | 1.000 | 15,866,338 | 1.000 | 0.980 | 1.000 | 0.900 | 1.000 | 16,617,500 | 0.9548 | 9.89% |
| 2024-09-20 | 0 | 4 | 0.910 | 0.900 | 0.910 | 10,237,549 | 0.910 | 0.900 | 0.910 | 0.870 | 0.940 | 11,304,500 | 0.9056 | -3.19% |
| 2024-09-13 | 0 | 5 | 0.940 | 0.930 | 0.940 | 30,329,764 | 0.940 | 0.930 | 0.940 | 0.880 | 1.010 | 32,090,357 | 0.9451 | -7.84% |
| 2024-09-05 | 0 | 4 | 1.020 | 1.020 | 1.030 | 53,326,055 | 1.020 | 1.020 | 1.030 | 1.010 | 1.100 | 50,464,420 | 1.0567 | -2.86% |
| 2024-08-30 | 0 | 5 | 1.050 | 1.050 | 1.060 | 122,198,655 | 1.050 | 1.050 | 1.060 | 0.910 | 1.120 | 118,001,500 | 1.0356 | 11.70% |
| 2024-08-23 | 0 | 5 | 0.940 | 0.940 | 0.950 | 46,600,250 | 0.940 | 0.940 | 0.950 | 0.840 | 0.950 | 52,043,000 | 0.8954 | 4.44% |
| 2024-08-16 | 0 | 5 | 0.900 | 0.900 | 0.910 | 17,279,795 | 0.900 | 0.900 | 0.910 | 0.890 | 0.930 | 19,085,000 | 0.9054 | -2.17% |
| 2024-08-09 | 0 | 5 | 0.920 | 0.920 | 0.930 | 9,032,869 | 0.920 | 0.920 | 0.930 | 0.910 | 0.950 | 9,729,000 | 0.9284 | -2.13% |
| 2024-08-02 | 0 | 5 | 0.940 | 0.930 | 0.940 | 6,164,873 | 0.940 | 0.930 | 0.940 | 0.920 | 0.950 | 6,590,500 | 0.9354 | 1.08% |
| 2024-07-26 | 0 | 5 | 0.930 | 0.930 | 0.940 | 6,410,396 | 0.930 | 0.930 | 0.940 | 0.930 | 0.950 | 6,835,500 | 0.9378 | 0.00% |
| 2024-07-19 | 0 | 5 | 0.930 | 0.930 | 0.940 | 5,820,910 | 0.930 | 0.930 | 0.940 | 0.930 | 0.970 | 6,172,500 | 0.9430 | -3.12% |
| 2024-07-12 | 0 | 5 | 0.960 | 0.950 | 0.960 | 13,723,042 | 0.960 | 0.950 | 0.960 | 0.920 | 0.960 | 14,592,500 | 0.9404 | 2.13% |
| 2024-07-05 | 0 | 4 | 0.940 | 0.940 | 0.950 | 8,352,170 | 0.940 | 0.940 | 0.950 | 0.940 | 0.970 | 8,737,000 | 0.9560 | -1.05% |
| 2024-06-28 | 0 | 5 | 0.950 | 0.940 | 0.950 | 16,075,175 | 0.950 | 0.940 | 0.950 | 0.930 | 0.970 | 16,999,000 | 0.9457 | -1.04% |
| 2024-06-21 | 0 | 5 | 0.960 | 0.950 | 0.960 | 20,165,915 | 0.960 | 0.950 | 0.960 | 0.950 | 0.980 | 20,944,500 | 0.9628 | -1.03% |
| 2024-06-14 | 0 | 4 | 0.970 | 0.960 | 0.970 | 32,631,248 | 0.970 | 0.960 | 0.970 | 0.950 | 1.010 | 33,669,506 | 0.9692 | -3.96% |
| 2024-06-07 | 0 | 5 | 1.010 | 1.000 | 1.010 | 7,820,635 | 1.010 | 1.000 | 1.010 | 1.000 | 1.020 | 7,762,000 | 1.0076 | 1.00% |
| 2024-05-31 | 0 | 5 | 1.000 | 1.000 | 1.010 | 22,010,935 | 1.000 | 1.000 | 1.010 | 1.000 | 1.050 | 21,541,500 | 1.0218 | -1.96% |
| 2024-05-24 | 0 | 5 | 1.020 | 1.010 | 1.020 | 28,098,320 | 1.020 | 1.010 | 1.020 | 1.010 | 1.100 | 26,579,000 | 1.0572 | -6.42% |
| 2024-05-17 | 0 | 4 | 1.090 | 1.080 | 1.090 | 63,938,065 | 1.090 | 1.080 | 1.090 | 1.010 | 1.100 | 61,724,000 | 1.0359 | 7.92% |
| 2024-05-10 | 0 | 5 | 1.010 | 1.010 | 1.040 | 36,761,445 | 1.010 | 1.010 | 1.040 | 0.970 | 1.040 | 36,598,000 | 1.0045 | 0.00% |
| 2024-05-03 | 0 | 4 | 1.010 | 1.010 | 1.020 | 10,139,210 | 1.010 | 1.010 | 1.020 | 0.990 | 1.050 | 9,894,000 | 1.0248 | -0.98% |
| 2024-04-26 | 0 | 5 | 1.020 | 1.010 | 1.020 | 24,140,420 | 1.020 | 1.010 | 1.020 | 0.930 | 1.030 | 24,935,000 | 0.9681 | 6.25% |
| 2024-04-19 | 0 | 5 | 0.960 | 0.950 | 0.960 | 11,034,509 | 0.960 | 0.950 | 0.960 | 0.950 | 1.000 | 11,252,500 | 0.9806 | -4.00% |
| 2024-04-12 | 0 | 5 | 1.000 | 0.990 | 1.000 | 8,548,755 | 1.000 | 0.990 | 1.000 | 0.980 | 1.010 | 8,600,000 | 0.9940 | 0.00% |
| 2024-04-05 | 0 | 3 | 1.000 | 1.000 | 1.010 | 8,711,740 | 1.000 | 1.000 | 1.010 | 0.980 | 1.020 | 8,711,000 | 1.0001 | -1.96% |
| 2024-03-28 | 0 | 4 | 1.020 | 1.010 | 1.020 | 6,705,119 | 1.020 | 1.010 | 1.020 | 1.000 | 1.070 | 6,518,000 | 1.0287 | -3.77% |
| 2024-03-22 | 0 | 5 | 1.060 | 1.060 | 1.070 | 4,769,230 | 1.060 | 1.060 | 1.070 | 1.060 | 1.080 | 4,458,500 | 1.0697 | -0.93% |
| 2024-03-15 | 0 | 5 | 1.070 | 1.070 | 1.080 | 7,958,705 | 1.070 | 1.070 | 1.080 | 1.070 | 1.120 | 7,329,500 | 1.0858 | -4.46% |
| 2024-03-08 | 0 | 5 | 1.120 | 1.110 | 1.120 | 4,757,445 | 1.120 | 1.110 | 1.120 | 1.100 | 1.130 | 4,260,500 | 1.1166 | 0.00% |
| 2024-03-01 | 0 | 5 | 1.120 | 1.120 | 1.130 | 8,725,105 | 1.120 | 1.120 | 1.130 | 1.070 | 1.150 | 7,864,000 | 1.1095 | 1.82% |
| 2024-02-23 | 0 | 5 | 1.100 | 1.090 | 1.100 | 34,440,459 | 1.100 | 1.090 | 1.100 | 1.030 | 1.100 | 32,852,100 | 1.0483 | 4.76% |
| 2024-02-16 | 0 | 3 | 1.050 | 1.050 | 1.060 | 4,087,995 | 1.050 | 1.050 | 1.060 | 0.980 | 1.080 | 3,996,500 | 1.0229 | 1.94% |
| 2024-02-09 | 0 | 5 | 1.030 | 1.030 | 1.040 | 12,308,620 | 1.030 | 1.030 | 1.040 | 1.000 | 1.050 | 12,017,500 | 1.0242 | 0.98% |
| 2024-02-02 | 0 | 5 | 1.020 | 1.020 | 1.040 | 12,948,205 | 1.020 | 1.020 | 1.040 | 1.010 | 1.120 | 12,249,000 | 1.0571 | -7.27% |
| 2024-01-26 | 0 | 5 | 1.100 | 1.080 | 1.100 | 11,218,272 | 1.100 | 1.080 | 1.100 | 1.020 | 1.120 | 10,561,000 | 1.0622 | 0.00% |
| 2024-01-19 | 0 | 5 | 1.100 | 1.080 | 1.100 | 7,184,645 | 1.100 | 1.080 | 1.100 | 1.070 | 1.130 | 6,546,500 | 1.0975 | -2.65% |
| 2024-01-12 | 0 | 5 | 1.130 | 1.120 | 1.130 | 4,047,110 | 1.130 | 1.120 | 1.130 | 1.110 | 1.150 | 3,577,500 | 1.1313 | -0.88% |
| 2024-01-05 | 0 | 4 | 1.140 | 1.130 | 1.140 | 9,027,830 | 1.140 | 1.130 | 1.140 | 1.110 | 1.160 | 7,958,000 | 1.1344 | 0.88% |
| 2023-12-29 | 0 | 3 | 1.130 | 1.120 | 1.130 | 20,603,285 | 1.130 | 1.120 | 1.130 | 1.050 | 1.230 | 17,536,000 | 1.1749 | -5.83% |
| 2023-12-22 | 0 | 5 | 1.200 | 1.190 | 1.200 | 4,994,925 | 1.200 | 1.190 | 1.200 | 1.170 | 1.250 | 4,118,500 | 1.2128 | -2.44% |
| 2023-12-15 | 0 | 5 | 1.230 | 1.220 | 1.230 | 36,966,473 | 1.230 | 1.220 | 1.230 | 1.130 | 1.240 | 31,275,274 | 1.1820 | 0.82% |
| 2023-12-08 | 0 | 5 | 1.220 | 1.220 | 1.230 | 11,732,825 | 1.220 | 1.220 | 1.230 | 1.150 | 1.240 | 9,656,500 | 1.2150 | 4.27% |
| 2023-12-01 | 0 | 5 | 1.170 | 1.170 | 1.180 | 4,873,719 | 1.170 | 1.170 | 1.180 | 1.130 | 1.180 | 4,232,500 | 1.1515 | 1.74% |
| 2023-11-24 | 0 | 5 | 1.150 | 1.140 | 1.150 | 2,847,840 | 1.150 | 1.140 | 1.150 | 1.130 | 1.160 | 2,484,000 | 1.1465 | 1.77% |
| 2023-11-17 | 0 | 5 | 1.130 | 1.120 | 1.130 | 8,666,916 | 1.130 | 1.120 | 1.130 | 1.120 | 1.170 | 7,609,909 | 1.1389 | -2.59% |
| 2023-11-10 | 0 | 5 | 1.160 | 1.140 | 1.160 | 7,227,339 | 1.160 | 1.140 | 1.160 | 1.130 | 1.180 | 6,262,754 | 1.1540 | 0.00% |
| 2023-11-03 | 0 | 5 | 1.160 | 1.160 | 1.170 | 9,120,848 | 1.160 | 1.160 | 1.170 | 1.130 | 1.170 | 7,957,707 | 1.1462 | 0.87% |
| 2023-10-27 | 0 | 4 | 1.150 | 1.150 | 1.160 | 7,999,590 | 1.150 | 1.150 | 1.160 | 1.130 | 1.170 | 6,970,000 | 1.1477 | -0.86% |
| 2023-10-20 | 0 | 5 | 1.160 | 1.150 | 1.160 | 10,440,650 | 1.160 | 1.150 | 1.160 | 1.140 | 1.180 | 9,027,000 | 1.1566 | -1.69% |
| 2023-10-13 | 0 | 5 | 1.180 | 1.180 | 1.200 | 27,387,065 | 1.180 | 1.180 | 1.200 | 1.140 | 1.230 | 23,395,500 | 1.1706 | -3.28% |
| 2023-10-06 | 0 | 4 | 1.220 | 1.210 | 1.220 | 4,535,615 | 1.220 | 1.210 | 1.220 | 1.110 | 1.250 | 3,846,056 | 1.1793 | 6.09% |
| 2023-09-29 | 0 | 5 | 1.150 | 1.150 | 1.170 | 11,012,439 | 1.150 | 1.150 | 1.170 | 1.130 | 1.210 | 9,416,302 | 1.1695 | -4.96% |
| 2023-09-22 | 0 | 5 | 1.210 | 1.210 | 1.220 | 22,403,843 | 1.210 | 1.210 | 1.220 | 1.170 | 1.280 | 18,238,656 | 1.2284 | -6.20% |
| 2023-09-15 | 0 | 5 | 1.290 | 1.280 | 1.290 | 55,640,871 | 1.290 | 1.280 | 1.290 | 1.190 | 1.300 | 44,325,757 | 1.2553 | 5.74% |
| 2023-09-07 | 0 | 4 | 1.220 | 1.210 | 1.220 | 44,634,325 | 1.220 | 1.210 | 1.220 | 1.150 | 1.240 | 37,088,000 | 1.2035 | 0.83% |
| 2023-08-31 | 0 | 4 | 1.210 | 1.200 | 1.210 | 46,973,555 | 1.210 | 1.200 | 1.210 | 1.080 | 1.210 | 40,931,500 | 1.1476 | 13.08% |
| 2023-08-25 | 0 | 5 | 1.070 | 1.070 | 1.080 | 28,131,675 | 1.070 | 1.070 | 1.080 | 1.020 | 1.090 | 26,684,500 | 1.0542 | -1.83% |
| 2023-08-18 | 0 | 5 | 1.090 | 1.080 | 1.090 | 19,833,102 | 1.090 | 1.080 | 1.090 | 1.080 | 1.130 | 18,103,500 | 1.0955 | -1.80% |
| 2023-08-11 | 0 | 5 | 1.110 | 1.110 | 1.120 | 30,523,232 | 1.110 | 1.110 | 1.120 | 1.090 | 1.160 | 27,163,294 | 1.1237 | -4.31% |
| 2023-08-04 | 0 | 5 | 1.160 | 1.160 | 1.170 | 37,899,115 | 1.160 | 1.160 | 1.170 | 1.150 | 1.260 | 32,040,500 | 1.1829 | -4.13% |
| 2023-07-28 | 0 | 5 | 1.210 | 1.200 | 1.210 | 24,607,675 | 1.210 | 1.200 | 1.210 | 1.150 | 1.230 | 20,922,000 | 1.1762 | 2.54% |
| 2023-07-21 | 0 | 4 | 1.180 | 1.180 | 1.190 | 21,991,768 | 1.180 | 1.180 | 1.190 | 1.160 | 1.240 | 18,313,000 | 1.2009 | -2.48% |
| 2023-07-14 | 0 | 5 | 1.210 | 1.190 | 1.210 | 7,349,862 | 1.210 | 1.190 | 1.210 | 1.170 | 1.210 | 6,157,000 | 1.1937 | 0.83% |
| 2023-07-07 | 0 | 5 | 1.200 | 1.190 | 1.200 | 13,833,646 | 1.200 | 1.190 | 1.200 | 1.180 | 1.240 | 11,403,000 | 1.2132 | -0.83% |
| 2023-06-30 | 0 | 5 | 1.210 | 1.200 | 1.210 | 20,383,363 | 1.210 | 1.200 | 1.210 | 1.120 | 1.220 | 17,395,500 | 1.1718 | 1.68% |
| 2023-06-23 | 0 | 4 | 1.190 | 1.140 | 1.190 | 23,113,815 | 1.190 | 1.140 | 1.190 | 1.130 | 1.260 | 19,118,500 | 1.2090 | -1.65% |
| 2023-06-16 | 0 | 5 | 1.210 | 1.200 | 1.210 | 49,824,859 | 1.210 | 1.200 | 1.210 | 1.110 | 1.300 | 42,163,404 | 1.1817 | 7.08% |
| 2023-06-09 | 0 | 5 | 1.130 | 1.120 | 1.130 | 24,519,610 | 1.130 | 1.120 | 1.130 | 1.100 | 1.150 | 21,833,000 | 1.1231 | -0.88% |
| 2023-06-02 | 0 | 5 | 1.140 | 1.130 | 1.140 | 14,733,275 | 1.140 | 1.130 | 1.140 | 1.080 | 1.180 | 12,894,000 | 1.1426 | -3.39% |
| 2023-05-25 | 0 | 4 | 1.180 | 1.150 | 1.180 | 20,551,977 | 1.180 | 1.150 | 1.180 | 1.140 | 1.270 | 17,350,500 | 1.1845 | -7.09% |
| 2023-05-19 | 0 | 5 | 1.270 | 1.250 | 1.270 | 7,919,030 | 1.270 | 1.250 | 1.270 | 1.240 | 1.300 | 6,232,500 | 1.2706 | -1.55% |
| 2023-05-12 | 0 | 5 | 1.290 | 1.280 | 1.290 | 25,714,477 | 1.290 | 1.280 | 1.290 | 1.260 | 1.410 | 19,332,000 | 1.3302 | -4.44% |
| 2023-05-05 | 0 | 4 | 1.350 | 1.330 | 1.350 | 7,860,682 | 1.350 | 1.330 | 1.350 | 1.230 | 1.360 | 5,962,500 | 1.3184 | 3.85% |
| 2023-04-28 | 0 | 5 | 1.300 | 1.280 | 1.300 | 9,190,585 | 1.300 | 1.280 | 1.300 | 1.240 | 1.300 | 7,263,500 | 1.2653 | 0.00% |
| 2023-04-21 | 0 | 5 | 1.300 | 1.270 | 1.300 | 36,177,161 | 1.300 | 1.270 | 1.300 | 1.270 | 1.420 | 26,771,500 | 1.3513 | -5.11% |
| 2023-04-14 | 0 | 4 | 1.370 | 1.370 | 1.380 | 17,749,075 | 1.370 | 1.370 | 1.380 | 1.360 | 1.470 | 12,661,500 | 1.4018 | 0.00% |
| 2023-04-06 | 0 | 3 | 1.370 | 1.370 | 1.380 | 11,426,963 | 1.370 | 1.370 | 1.380 | 1.300 | 1.400 | 8,414,593 | 1.3580 | 2.24% |
| 2023-03-31 | 0 | 5 | 1.340 | 1.340 | 1.350 | 75,982,609 | 1.340 | 1.340 | 1.350 | 1.310 | 1.500 | 54,989,000 | 1.3818 | -7.59% |
| 2023-03-24 | 0 | 5 | 1.450 | 1.450 | 1.470 | 15,689,264 | 1.450 | 1.450 | 1.470 | 1.360 | 1.500 | 10,966,500 | 1.4307 | 3.57% |
| 2023-03-17 | 0 | 5 | 1.400 | 1.400 | 1.410 | 161,398,291 | 1.400 | 1.400 | 1.410 | 1.380 | 1.540 | 114,280,500 | 1.4123 | -6.67% |
| 2023-03-10 | 0 | 5 | 1.500 | 1.500 | 1.550 | 20,523,973 | 1.500 | 1.500 | 1.550 | 1.480 | 1.620 | 13,103,500 | 1.5663 | -6.83% |
| 2023-03-03 | 0 | 5 | 1.610 | 1.580 | 1.610 | 50,408,253 | 1.610 | 1.580 | 1.610 | 1.540 | 1.740 | 30,976,500 | 1.6273 | -4.73% |
| 2023-02-24 | 0 | 5 | 1.690 | 1.670 | 1.690 | 93,807,053 | 1.690 | 1.670 | 1.690 | 1.420 | 1.720 | 58,116,080 | 1.6141 | 18.18% |
| 2023-02-17 | 0 | 5 | 1.430 | 1.430 | 1.440 | 12,009,370 | 1.430 | 1.430 | 1.440 | 1.420 | 1.510 | 8,214,144 | 1.4620 | -4.67% |
| 2023-02-10 | 0 | 5 | 1.500 | 1.500 | 1.520 | 23,478,178 | 1.500 | 1.500 | 1.520 | 1.490 | 1.630 | 15,128,000 | 1.5520 | -1.96% |
| 2023-02-03 | 0 | 5 | 1.530 | 1.530 | 1.540 | 35,912,261 | 1.530 | 1.530 | 1.540 | 1.510 | 1.640 | 23,161,500 | 1.5505 | -8.93% |
| 2023-01-27 | 0 | 2 | 1.680 | 1.680 | 1.690 | 16,571,384 | 1.680 | 1.680 | 1.690 | 1.530 | 1.690 | 10,204,000 | 1.6240 | 10.53% |
| 2023-01-20 | 0 | 5 | 1.520 | 1.520 | 1.540 | 21,257,516 | 1.520 | 1.520 | 1.540 | 1.430 | 1.550 | 14,329,500 | 1.4835 | 5.56% |
| 2023-01-13 | 0 | 5 | 1.440 | 1.440 | 1.460 | 45,242,243 | 1.440 | 1.440 | 1.460 | 1.440 | 1.650 | 29,667,500 | 1.5250 | -7.10% |
| 2023-01-06 | 0 | 4 | 1.550 | 1.540 | 1.550 | 141,885,003 | 1.550 | 1.540 | 1.550 | 1.460 | 1.850 | 90,763,500 | 1.5632 | -16.22% |
| 2022-12-30 | 0 | 3 | 1.850 | 1.830 | 1.850 | 275,544,190 | 1.850 | 1.830 | 1.850 | 1.500 | 1.960 | 158,608,000 | 1.7373 | 19.35% |
| 2022-12-23 | 0 | 5 | 1.550 | 1.540 | 1.550 | 184,089,614 | 1.550 | 1.540 | 1.550 | 1.240 | 1.580 | 129,557,500 | 1.4209 | 19.23% |
| 2022-12-16 | 0 | 5 | 1.300 | 1.290 | 1.300 | 65,098,551 | 1.300 | 1.290 | 1.300 | 1.190 | 1.330 | 51,474,500 | 1.2647 | 8.33% |
| 2022-12-09 | 0 | 5 | 1.200 | 1.190 | 1.200 | 51,440,828 | 1.200 | 1.190 | 1.200 | 1.090 | 1.210 | 45,092,288 | 1.1408 | 10.09% |
| 2022-12-02 | 0 | 5 | 1.090 | 1.080 | 1.090 | 89,752,164 | 1.090 | 1.080 | 1.090 | 1.010 | 1.160 | 82,855,644 | 1.0832 | 3.81% |
| 2022-11-25 | 0 | 5 | 1.050 | 1.040 | 1.050 | 115,139,309 | 1.050 | 1.040 | 1.050 | 0.950 | 1.140 | 110,385,079 | 1.0431 | -0.94% |
| 2022-11-18 | 0 | 5 | 1.060 | 1.050 | 1.060 | 15,599,432 | 1.060 | 1.050 | 1.060 | 1.040 | 1.110 | 14,644,421 | 1.0652 | 1.92% |
| 2022-11-11 | 0 | 5 | 1.040 | 1.030 | 1.040 | 29,489,324 | 1.040 | 1.030 | 1.040 | 0.940 | 1.060 | 29,296,500 | 1.0066 | 10.64% |
| 2022-11-04 | 0 | 5 | 0.940 | 0.940 | 0.950 | 72,993,041 | 0.940 | 0.940 | 0.950 | 0.880 | 1.010 | 79,068,966 | 0.9232 | -6.93% |
| 2022-10-28 | 0 | 5 | 1.010 | 1.010 | 1.020 | 30,336,948 | 1.010 | 1.010 | 1.020 | 0.960 | 1.080 | 30,405,000 | 0.9978 | -5.61% |
| 2022-10-21 | 0 | 5 | 1.070 | 1.070 | 1.080 | 43,149,845 | 1.070 | 1.070 | 1.080 | 1.050 | 1.100 | 40,481,500 | 1.0659 | 0.00% |
| 2022-10-14 | 0 | 5 | 1.070 | 1.070 | 1.080 | 25,835,172 | 1.070 | 1.070 | 1.080 | 1.030 | 1.130 | 23,971,000 | 1.0778 | -6.96% |
| 2022-10-07 | 0 | 4 | 1.150 | 1.130 | 1.150 | 5,174,174 | 1.150 | 1.130 | 1.150 | 1.070 | 1.170 | 4,571,418 | 1.1319 | 7.48% |
| 2022-09-30 | 0 | 5 | 1.070 | 1.070 | 1.080 | 15,912,055 | 1.070 | 1.070 | 1.080 | 1.040 | 1.120 | 14,956,500 | 1.0639 | -2.73% |
| 2022-09-23 | 0 | 5 | 1.100 | 1.100 | 1.110 | 30,060,089 | 1.100 | 1.100 | 1.110 | 1.090 | 1.220 | 26,427,000 | 1.1375 | -4.35% |
| 2022-09-16 | 0 | 4 | 1.150 | 1.150 | 1.160 | 98,463,427 | 1.150 | 1.150 | 1.160 | 1.090 | 1.200 | 85,748,377 | 1.1483 | -4.96% |
| 2022-09-09 | 0 | 5 | 1.210 | 1.200 | 1.210 | 50,033,040 | 1.210 | 1.200 | 1.210 | 1.150 | 1.280 | 41,626,000 | 1.2020 | -5.47% |
| 2022-09-02 | 0 | 5 | 1.280 | 1.270 | 1.280 | 29,050,670 | 1.280 | 1.270 | 1.280 | 1.280 | 1.330 | 22,401,500 | 1.2968 | -1.54% |
| 2022-08-26 | 0 | 5 | 1.300 | 1.280 | 1.300 | 39,312,960 | 1.300 | 1.280 | 1.300 | 1.280 | 1.360 | 30,000,883 | 1.3104 | -3.70% |
| 2022-08-19 | 0 | 5 | 1.350 | 1.350 | 1.360 | 39,734,584 | 1.350 | 1.350 | 1.360 | 1.260 | 1.380 | 30,330,000 | 1.3101 | 3.05% |
| 2022-08-12 | 0 | 5 | 1.310 | 1.300 | 1.310 | 30,698,375 | 1.310 | 1.300 | 1.310 | 1.290 | 1.380 | 23,159,500 | 1.3255 | -3.68% |
| 2022-08-05 | 0 | 5 | 1.360 | 1.360 | 1.370 | 25,331,305 | 1.360 | 1.360 | 1.370 | 1.340 | 1.440 | 18,455,620 | 1.3726 | -2.86% |
| 2022-07-29 | 0 | 5 | 1.400 | 1.390 | 1.400 | 21,274,938 | 1.400 | 1.390 | 1.400 | 1.370 | 1.450 | 14,995,000 | 1.4188 | 0.72% |
| 2022-07-22 | 0 | 5 | 1.390 | 1.390 | 1.400 | 29,108,132 | 1.390 | 1.390 | 1.400 | 1.350 | 1.400 | 21,126,000 | 1.3778 | 1.46% |
| 2022-07-15 | 0 | 5 | 1.370 | 1.340 | 1.370 | 30,047,465 | 1.370 | 1.340 | 1.370 | 1.320 | 1.390 | 22,165,500 | 1.3556 | 1.48% |
| 2022-07-08 | 0 | 5 | 1.350 | 1.350 | 1.360 | 31,630,963 | 1.350 | 1.350 | 1.360 | 1.280 | 1.360 | 23,868,286 | 1.3252 | 2.27% |
| 2022-06-30 | 0 | 4 | 1.320 | 1.320 | 1.330 | 74,325,785 | 1.320 | 1.320 | 1.330 | 1.280 | 1.400 | 55,184,282 | 1.3469 | -0.75% |
| 2022-06-24 | 0 | 5 | 1.330 | 1.330 | 1.340 | 71,981,590 | 1.330 | 1.330 | 1.340 | 1.260 | 1.400 | 53,049,000 | 1.3569 | -5.67% |
| 2022-06-17 | 0 | 5 | 1.410 | 1.410 | 1.420 | 148,371,438 | 1.410 | 1.410 | 1.420 | 1.280 | 1.430 | 109,654,366 | 1.3531 | 6.82% |
| 2022-06-10 | 0 | 5 | 1.320 | 1.310 | 1.320 | 58,621,984 | 1.320 | 1.310 | 1.320 | 1.200 | 1.340 | 46,609,058 | 1.2577 | 4.76% |
| 2022-06-02 | 0 | 4 | 1.260 | 1.260 | 1.270 | 379,991,689 | 1.260 | 1.260 | 1.270 | 1.220 | 1.390 | 293,242,580 | 1.2958 | -8.03% |
| 2022-05-27 | 0 | 5 | 1.370 | 1.370 | 1.380 | 113,048,147 | 1.370 | 1.370 | 1.380 | 1.250 | 1.410 | 85,128,247 | 1.3280 | 7.87% |
| 2022-05-20 | 0 | 5 | 1.270 | 1.260 | 1.270 | 75,888,190 | 1.270 | 1.260 | 1.270 | 1.163 | 1.300 | 62,310,949 | 1.2179 | 2.66% |
| 2022-05-13 | 0 | 4 | 1.340 | 1.330 | 1.340 | 71,010,266 | 1.237 | 1.228 | 1.237 | 1.126 | 1.329 | 58,419,652 | 1.2155 | 9.84% |
| 2022-05-06 | 0 | 4 | 1.220 | 1.220 | 1.230 | 33,752,106 | 1.126 | 1.126 | 1.136 | 1.126 | 1.283 | 28,798,176 | 1.1720 | -5.43% |
| 2022-04-29 | 0 | 5 | 1.290 | 1.280 | 1.290 | 69,026,749 | 1.191 | 1.182 | 1.191 | 1.108 | 1.228 | 59,372,987 | 1.1626 | -3.01% |
| 2022-04-22 | 0 | 4 | 1.330 | 1.320 | 1.330 | 39,801,060 | 1.228 | 1.219 | 1.228 | 1.172 | 1.237 | 32,967,495 | 1.2073 | 0.00% |
| 2022-04-14 | 0 | 4 | 1.330 | 1.320 | 1.330 | 54,545,256 | 1.228 | 1.219 | 1.228 | 1.191 | 1.274 | 44,958,353 | 1.2132 | -3.62% |
| 2022-04-08 | 0 | 4 | 1.380 | 1.370 | 1.380 | 103,243,857 | 1.274 | 1.265 | 1.274 | 1.182 | 1.311 | 83,869,979 | 1.2310 | 1.47% |
| 2022-04-01 | 0 | 5 | 1.360 | 1.340 | 1.360 | 125,534,493 | 1.256 | 1.237 | 1.256 | 1.145 | 1.283 | 104,164,833 | 1.2052 | 3.03% |
| 2022-03-25 | 0 | 5 | 1.320 | 1.310 | 1.320 | 117,806,000 | 1.219 | 1.209 | 1.219 | 1.172 | 1.339 | 94,773,163 | 1.2430 | -5.04% |
| 2022-03-18 | 0 | 5 | 1.390 | 1.380 | 1.390 | 200,099,140 | 1.283 | 1.274 | 1.283 | 0.942 | 1.431 | 183,101,111 | 1.0928 | 33.65% |
| 2022-03-11 | 0 | 5 | 1.040 | 1.040 | 1.050 | 214,248,318 | 0.960 | 0.960 | 0.969 | 0.877 | 0.997 | 224,133,202 | 0.9559 | 2.97% |
| 2022-03-04 | 0 | 5 | 1.010 | 1.010 | 1.020 | 217,467,615 | 0.932 | 0.932 | 0.942 | 0.859 | 1.385 | 222,107,850 | 0.9791 | -30.34% |
| 2022-02-25 | 0 | 5 | 1.450 | 1.450 | 1.460 | 74,119,317 | 1.339 | 1.339 | 1.348 | 1.339 | 1.671 | 48,816,195 | 1.5183 | -19.44% |
| 2022-02-18 | 0 | 5 | 1.800 | 1.780 | 1.800 | 32,295,120 | 1.662 | 1.643 | 1.662 | 1.625 | 1.782 | 19,372,116 | 1.6671 | -5.26% |
| 2022-02-11 | 0 | 5 | 1.900 | 1.900 | 1.910 | 44,750,851 | 1.754 | 1.754 | 1.763 | 1.717 | 1.920 | 25,167,435 | 1.7781 | -6.40% |
| 2022-02-04 | 0 | 2 | 2.030 | 2.030 | 2.040 | 17,100,056 | 1.874 | 1.874 | 1.883 | 1.800 | 1.929 | 9,199,701 | 1.8588 | -1.93% |
| 2022-01-28 | 0 | 5 | 2.070 | 2.060 | 2.070 | 46,862,822 | 1.911 | 1.902 | 1.911 | 1.828 | 2.077 | 24,007,678 | 1.9520 | -6.76% |
| 2022-01-21 | 0 | 5 | 2.220 | 2.200 | 2.220 | 72,072,573 | 2.049 | 2.031 | 2.049 | 1.976 | 2.243 | 34,664,633 | 2.0791 | -7.50% |
| 2022-01-14 | 0 | 5 | 2.400 | 2.380 | 2.400 | 67,414,260 | 2.216 | 2.197 | 2.216 | 2.142 | 2.363 | 30,123,711 | 2.2379 | 2.56% |
| 2022-01-07 | 0 | 5 | 2.340 | 2.330 | 2.340 | 159,838,204 | 2.160 | 2.151 | 2.160 | 2.151 | 2.733 | 69,959,219 | 2.2847 | -22.00% |
| 2021-12-31 | 0 | 4 | 3.000 | 3.000 | 3.020 | 142,662,994 | 2.770 | 2.770 | 2.788 | 1.809 | 2.788 | 66,685,040 | 2.1394 | 51.52% |
| 2021-12-24 | 0 | 5 | 1.980 | 1.980 | 1.990 | 69,497,625 | 1.828 | 1.828 | 1.837 | 1.754 | 1.902 | 38,316,561 | 1.8138 | -1.00% |
| 2021-12-17 | 0 | 5 | 2.000 | 1.990 | 2.000 | 73,101,605 | 1.846 | 1.837 | 1.846 | 1.653 | 1.883 | 40,771,831 | 1.7929 | 5.26% |
| 2021-12-10 | 0 | 5 | 1.900 | 1.900 | 1.930 | 64,604,641 | 1.754 | 1.754 | 1.782 | 1.736 | 2.096 | 34,500,785 | 1.8726 | -16.30% |
| 2021-12-03 | 0 | 5 | 2.270 | 2.240 | 2.270 | 78,851,475 | 2.096 | 2.068 | 2.096 | 1.966 | 2.428 | 36,797,825 | 2.1428 | -13.03% |
| 2021-11-26 | 0 | 5 | 2.610 | 2.610 | 2.630 | 22,499,422 | 2.410 | 2.410 | 2.428 | 2.317 | 2.585 | 9,405,665 | 2.3921 | -5.43% |
| 2021-11-19 | 0 | 5 | 2.760 | 2.700 | 2.760 | 32,065,717 | 2.548 | 2.493 | 2.548 | 2.410 | 2.677 | 12,786,575 | 2.5078 | 4.94% |
| 2021-11-12 | 0 | 5 | 2.630 | 2.620 | 2.630 | 21,780,979 | 2.428 | 2.419 | 2.428 | 2.382 | 2.502 | 8,973,178 | 2.4273 | -0.38% |
| 2021-11-05 | 0 | 5 | 2.640 | 2.620 | 2.640 | 36,219,233 | 2.437 | 2.419 | 2.437 | 2.382 | 2.770 | 14,510,621 | 2.4960 | -10.51% |
| 2021-10-29 | 0 | 5 | 2.950 | 2.930 | 2.950 | 22,097,939 | 2.723 | 2.705 | 2.723 | 2.677 | 2.825 | 8,100,492 | 2.7280 | -0.34% |
| 2021-10-22 | 0 | 5 | 2.960 | 2.940 | 2.960 | 92,200,420 | 2.733 | 2.714 | 2.733 | 2.677 | 2.853 | 33,461,749 | 2.7554 | -1.33% |
| 2021-10-15 | 0 | 3 | 3.000 | 3.000 | 3.020 | 70,179,729 | 2.770 | 2.770 | 2.788 | 2.723 | 2.991 | 26,132,807 | 2.6855 | -3.23% |
| 2021-10-08 | 0 | 5 | 3.100 | 3.050 | 3.100 | 52,948,929 | 2.862 | 2.816 | 2.862 | 2.723 | 3.028 | 18,521,289 | 2.8588 | 1.97% |
| 2021-09-30 | 0 | 4 | 3.040 | 3.040 | 3.050 | 24,349,761 | 2.806 | 2.806 | 2.816 | 2.456 | 2.871 | 9,243,238 | 2.6343 | 6.29% |
| 2021-09-24 | 0 | 4 | 2.860 | 2.850 | 2.860 | 23,609,850 | 2.640 | 2.631 | 2.640 | 2.548 | 2.825 | 8,754,061 | 2.6970 | -4.98% |
| 2021-09-17 | 0 | 5 | 3.010 | 2.990 | 3.010 | 50,059,583 | 2.779 | 2.760 | 2.779 | 2.696 | 3.139 | 17,011,274 | 2.9427 | -9.06% |
| 2021-09-10 | 0 | 5 | 3.310 | 3.260 | 3.310 | 37,238,231 | 3.056 | 3.010 | 3.056 | 2.862 | 3.093 | 12,588,258 | 2.9582 | 4.42% |
| 2021-09-03 | 0 | 5 | 3.170 | 3.130 | 3.170 | 140,182,556 | 2.927 | 2.890 | 2.927 | 2.770 | 3.000 | 48,110,106 | 2.9138 | 0.63% |
| 2021-08-27 | 0 | 5 | 3.150 | 3.140 | 3.150 | 80,580,450 | 2.908 | 2.899 | 2.908 | 2.733 | 3.047 | 28,501,775 | 2.8272 | 3.28% |
| 2021-08-20 | 0 | 5 | 3.050 | 3.040 | 3.050 | 96,621,416 | 2.816 | 2.806 | 2.816 | 2.770 | 3.102 | 33,147,328 | 2.9149 | -7.01% |
| 2021-08-13 | 0 | 5 | 3.280 | 3.210 | 3.280 | 157,699,688 | 3.028 | 2.963 | 3.028 | 2.723 | 3.323 | 53,592,573 | 2.9426 | 8.25% |
| 2021-08-06 | 0 | 5 | 3.030 | 2.970 | 3.030 | 77,955,865 | 2.797 | 2.742 | 2.797 | 2.686 | 2.862 | 27,913,084 | 2.7928 | 0.00% |
| 2021-07-30 | 0 | 5 | 3.030 | 3.030 | 3.040 | 89,081,189 | 2.797 | 2.797 | 2.806 | 2.511 | 2.843 | 32,983,457 | 2.7008 | 6.32% |
| 2021-07-23 | 0 | 5 | 2.850 | 2.840 | 2.850 | 33,623,420 | 2.631 | 2.622 | 2.631 | 2.585 | 2.770 | 12,540,208 | 2.6812 | -1.38% |
| 2021-07-16 | 0 | 5 | 2.890 | 2.870 | 2.890 | 26,993,419 | 2.668 | 2.650 | 2.668 | 2.493 | 2.677 | 10,465,261 | 2.5793 | 2.48% |
| 2021-07-09 | 0 | 5 | 2.820 | 2.820 | 2.830 | 29,093,864 | 2.603 | 2.603 | 2.613 | 2.446 | 2.714 | 11,312,852 | 2.5718 | 4.44% |
| 2021-07-02 | 0 | 4 | 2.700 | 2.690 | 2.700 | 21,622,949 | 2.493 | 2.483 | 2.493 | 2.474 | 2.843 | 8,455,209 | 2.5574 | -9.40% |
| 2021-06-25 | 0 | 5 | 2.980 | 2.970 | 2.980 | 17,217,640 | 2.751 | 2.742 | 2.751 | 2.677 | 3.019 | 6,218,296 | 2.7689 | -6.88% |
| 2021-06-18 | 0 | 4 | 3.200 | 3.130 | 3.200 | 19,352,808 | 2.954 | 2.890 | 2.954 | 2.816 | 3.185 | 6,613,558 | 2.9262 | -3.03% |
| 2021-06-11 | 0 | 5 | 3.300 | 3.220 | 3.300 | 10,641,212 | 3.047 | 2.973 | 3.047 | 2.908 | 3.120 | 3,568,462 | 2.9820 | 2.17% |
| 2021-06-04 | 0 | 5 | 3.230 | 3.220 | 3.230 | 11,110,819 | 2.982 | 2.973 | 2.982 | 2.963 | 3.139 | 3,633,481 | 3.0579 | -1.52% |
| 2021-05-28 | 0 | 5 | 3.280 | 3.280 | 3.300 | 48,253,911 | 3.028 | 3.028 | 3.047 | 3.028 | 3.453 | 15,640,338 | 3.0852 | -0.30% |
| 2021-05-21 | 0 | 4 | 3.290 | 3.290 | 3.300 | 10,933,980 | 3.037 | 3.037 | 3.047 | 3.000 | 3.360 | 3,516,693 | 3.1092 | 2.02% |
| 2021-05-14 | 0 | 5 | 3.320 | 3.320 | 3.370 | 9,117,265 | 2.977 | 2.977 | 3.022 | 2.977 | 3.318 | 2,894,241 | 3.1501 | -4.87% |
| 2021-05-07 | 0 | 5 | 3.490 | 3.490 | 3.530 | 18,927,203 | 3.130 | 3.130 | 3.165 | 3.013 | 3.354 | 5,847,165 | 3.2370 | -0.57% |
| 2021-04-30 | 0 | 5 | 3.510 | 3.490 | 3.510 | 11,900,246 | 3.147 | 3.130 | 3.147 | 3.022 | 3.219 | 3,798,163 | 3.1332 | 0.29% |
| 2021-04-23 | 0 | 5 | 3.500 | 3.480 | 3.500 | 15,480,415 | 3.138 | 3.121 | 3.138 | 2.816 | 3.156 | 5,085,894 | 3.0438 | 3.24% |
| 2021-04-16 | 0 | 5 | 3.390 | 3.350 | 3.390 | 24,179,965 | 3.040 | 3.004 | 3.040 | 2.896 | 3.085 | 8,081,508 | 2.9920 | -0.59% |
| 2021-04-09 | 0 | 3 | 3.410 | 3.410 | 3.420 | 17,723,517 | 3.058 | 3.058 | 3.067 | 2.986 | 3.183 | 5,753,295 | 3.0806 | -3.40% |
| 2021-04-01 | 0 | 4 | 3.530 | 3.530 | 3.540 | 58,940,621 | 3.165 | 3.165 | 3.174 | 2.690 | 3.165 | 19,665,371 | 2.9972 | 17.28% |
| 2021-03-26 | 0 | 5 | 3.010 | 3.000 | 3.010 | 23,188,205 | 2.699 | 2.690 | 2.699 | 2.600 | 2.852 | 8,629,638 | 2.6870 | -5.05% |
| 2021-03-19 | 0 | 5 | 3.170 | 3.150 | 3.170 | 24,560,364 | 2.843 | 2.825 | 2.843 | 2.690 | 2.932 | 8,773,425 | 2.7994 | -1.55% |
| 2021-03-12 | 0 | 5 | 3.220 | 3.180 | 3.220 | 137,837,928 | 2.887 | 2.852 | 2.887 | 2.618 | 2.905 | 49,957,345 | 2.7591 | 11.03% |
| 2021-03-05 | 0 | 5 | 2.900 | 2.890 | 2.900 | 127,183,235 | 2.600 | 2.591 | 2.600 | 2.600 | 3.748 | 42,191,107 | 3.0145 | -32.24% |
| 2021-02-26 | 0 | 5 | 4.280 | 4.260 | 4.280 | 73,844,092 | 3.838 | 3.820 | 3.838 | 3.363 | 3.838 | 20,406,091 | 3.6187 | 8.91% |
| 2021-02-19 | 0 | 4 | 3.930 | 3.930 | 3.960 | 19,913,111 | 3.524 | 3.524 | 3.551 | 3.524 | 3.856 | 5,422,764 | 3.6721 | -3.91% |
| 2021-02-11 | 0 | 4 | 4.090 | 4.080 | 4.090 | 10,482,498 | 3.668 | 3.659 | 3.668 | 3.345 | 3.739 | 2,894,160 | 3.6219 | 1.24% |
| 2021-02-05 | 0 | 5 | 4.040 | 4.020 | 4.040 | 15,417,972 | 3.623 | 3.605 | 3.623 | 3.470 | 3.829 | 4,224,545 | 3.6496 | -3.58% |
| 2021-01-29 | 0 | 5 | 4.190 | 4.180 | 4.190 | 22,634,139 | 3.757 | 3.748 | 3.757 | 3.757 | 4.143 | 5,716,962 | 3.9591 | -3.68% |
| 2021-01-22 | 0 | 5 | 4.350 | 4.350 | 4.370 | 16,007,429 | 3.901 | 3.901 | 3.919 | 3.901 | 4.232 | 3,893,697 | 4.1111 | -4.40% |
| 2021-01-15 | 0 | 5 | 4.550 | 4.550 | 4.630 | 29,523,953 | 4.080 | 4.080 | 4.152 | 4.026 | 4.430 | 6,951,492 | 4.2471 | -7.14% |
| 2021-01-08 | 0 | 5 | 4.900 | 4.880 | 4.900 | 51,567,560 | 4.394 | 4.376 | 4.394 | 4.152 | 4.645 | 11,647,501 | 4.4273 | -3.35% |
| 2020-12-31 | 0 | 4 | 5.070 | 5.050 | 5.070 | 36,556,499 | 4.546 | 4.528 | 4.546 | 4.170 | 4.654 | 8,230,567 | 4.4416 | 4.32% |
| 2020-12-24 | 0 | 4 | 4.860 | 4.760 | 4.860 | 34,480,395 | 4.358 | 4.268 | 4.358 | 4.134 | 4.923 | 7,794,410 | 4.4237 | -1.22% |
| 2020-12-18 | 0 | 5 | 4.920 | 4.920 | 4.930 | 91,916,688 | 4.412 | 4.412 | 4.421 | 3.847 | 4.564 | 21,891,090 | 4.1988 | 11.31% |
| 2020-12-11 | 0 | 5 | 4.420 | 4.420 | 4.440 | 217,670,032 | 3.963 | 3.963 | 3.981 | 3.856 | 4.753 | 55,283,576 | 3.9373 | -19.34% |
| 2020-12-04 | 0 | 5 | 5.480 | 5.420 | 5.480 | 910,802,490 | 4.914 | 4.860 | 4.914 | 4.232 | 4.950 | 196,756,354 | 4.6291 | -0.72% |
| 2020-11-27 | 0 | 5 | 5.520 | 5.520 | 5.540 | 415,829,487 | 4.950 | 4.950 | 4.968 | 4.762 | 5.192 | 84,019,688 | 4.9492 | 0.36% |
| 2020-11-20 | 0 | 5 | 5.500 | 5.450 | 5.500 | 288,295,791 | 4.932 | 4.887 | 4.932 | 4.376 | 5.219 | 60,886,092 | 4.7350 | 12.24% |
| 2020-11-13 | 0 | 5 | 4.900 | 4.870 | 4.900 | 287,969,182 | 4.394 | 4.367 | 4.394 | 4.035 | 5.022 | 65,617,511 | 4.3886 | 8.17% |
| 2020-11-06 | 0 | 5 | 4.530 | 4.510 | 4.530 | 67,705,445 | 4.062 | 4.044 | 4.062 | 4.026 | 4.188 | 16,562,177 | 4.0880 | 0.44% |
| 2020-10-30 | 0 | 4 | 4.510 | 4.510 | 4.520 | 19,112,850 | 4.044 | 4.044 | 4.053 | 4.035 | 4.107 | 4,701,064 | 4.0656 | -1.53% |
| 2020-10-23 | 0 | 5 | 4.580 | 4.570 | 4.580 | 52,671,210 | 4.107 | 4.098 | 4.107 | 4.026 | 4.206 | 12,833,554 | 4.1042 | -1.93% |
| 2020-10-16 | 0 | 4 | 4.670 | 4.660 | 4.670 | 8,728,135 | 4.188 | 4.179 | 4.188 | 4.125 | 4.215 | 2,087,070 | 4.1820 | -1.48% |
| 2020-10-09 | 0 | 5 | 4.740 | 4.710 | 4.740 | 6,742,190 | 4.250 | 4.224 | 4.250 | 4.026 | 4.268 | 1,608,655 | 4.1912 | -0.42% |
| 2020-09-30 | 0 | 3 | 4.760 | 4.760 | 4.770 | 4,822,405 | 4.268 | 4.268 | 4.277 | 4.250 | 4.295 | 1,130,240 | 4.2667 | -0.21% |
| 2020-09-25 | 0 | 5 | 4.770 | 4.750 | 4.770 | 6,718,650 | 4.277 | 4.259 | 4.277 | 4.125 | 4.286 | 1,574,642 | 4.2668 | -0.21% |
| 2020-09-18 | 0 | 5 | 4.780 | 4.760 | 4.780 | 9,226,435 | 4.286 | 4.268 | 4.286 | 4.259 | 4.304 | 2,154,538 | 4.2823 | -0.21% |
| 2020-09-11 | 0 | 5 | 4.790 | 4.770 | 4.790 | 6,977,285 | 4.295 | 4.277 | 4.295 | 4.259 | 4.304 | 1,628,171 | 4.2854 | 0.21% |
| 2020-09-04 | 0 | 5 | 4.780 | 4.760 | 4.780 | 9,922,175 | 4.286 | 4.268 | 4.286 | 4.259 | 4.313 | 2,315,125 | 4.2858 | -0.62% |
| 2020-08-28 | 0 | 5 | 4.810 | 4.800 | 4.810 | 10,268,530 | 4.313 | 4.304 | 4.313 | 4.268 | 4.322 | 2,388,727 | 4.2987 | 0.21% |
| 2020-08-21 | 0 | 5 | 4.800 | 4.790 | 4.800 | 8,825,380 | 4.304 | 4.295 | 4.304 | 4.268 | 4.313 | 2,053,056 | 4.2987 | 0.00% |
| 2020-08-14 | 0 | 5 | 4.800 | 4.780 | 4.800 | 174,819,285 | 4.304 | 4.286 | 4.304 | 4.259 | 4.331 | 40,605,575 | 4.3053 | 0.00% |
| 2020-08-07 | 0 | 5 | 4.800 | 4.800 | 4.810 | 36,738,375 | 4.304 | 4.304 | 4.313 | 4.035 | 4.349 | 8,537,860 | 4.3030 | -0.21% |
| 2020-07-31 | 0 | 5 | 4.810 | 4.770 | 4.820 | 233,292,940 | 4.313 | 4.277 | 4.322 | 3.990 | 4.340 | 55,287,549 | 4.2196 | 2.34% |
| 2020-07-24 | 0 | 5 | 4.700 | 4.690 | 4.700 | 88,083,700 | 4.215 | 4.206 | 4.215 | 4.071 | 4.250 | 21,147,262 | 4.1653 | -0.21% |
| 2020-07-17 | 0 | 2 | 4.710 | 4.710 | 4.720 | 875,260,105 | 4.224 | 4.224 | 4.232 | 4.197 | 4.322 | 204,763,660 | 4.2745 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy