Kindstar Globalgene Technology, Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09960 | 2021-07-16 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 3 | 1.150 | 1.150 | 1.160 | 2,282,617 | 1.150 | 1.150 | 1.160 | 1.150 | 1.190 | 1,943,876 | 1.1743 | -2.54% |
| 2025-12-19 | 0 | 5 | 1.180 | 1.180 | 1.190 | 3,432,525 | 1.180 | 1.180 | 1.190 | 1.180 | 1.250 | 2,842,500 | 1.2076 | -4.84% |
| 2025-12-12 | 0 | 5 | 1.240 | 1.230 | 1.240 | 2,587,865 | 1.240 | 1.230 | 1.240 | 1.190 | 1.240 | 2,113,000 | 1.2247 | 1.64% |
| 2025-12-05 | 0 | 5 | 1.220 | 1.220 | 1.240 | 3,951,340 | 1.220 | 1.220 | 1.240 | 1.200 | 1.260 | 3,199,000 | 1.2352 | -3.17% |
| 2025-11-28 | 0 | 5 | 1.260 | 1.250 | 1.270 | 4,155,400 | 1.260 | 1.250 | 1.270 | 1.230 | 1.280 | 3,283,500 | 1.2655 | 0.00% |
| 2025-11-21 | 0 | 5 | 1.260 | 1.250 | 1.260 | 4,658,700 | 1.260 | 1.250 | 1.260 | 1.240 | 1.300 | 3,680,000 | 1.2660 | -2.33% |
| 2025-11-14 | 0 | 5 | 1.290 | 1.290 | 1.300 | 4,260,890 | 1.290 | 1.290 | 1.300 | 1.260 | 1.320 | 3,327,000 | 1.2807 | 0.00% |
| 2025-11-07 | 0 | 5 | 1.290 | 1.280 | 1.300 | 13,648,852 | 1.290 | 1.280 | 1.300 | 1.260 | 1.320 | 10,778,500 | 1.2663 | -2.27% |
| 2025-10-31 | 0 | 4 | 1.320 | 1.310 | 1.330 | 3,332,710 | 1.320 | 1.310 | 1.330 | 1.270 | 1.360 | 2,521,500 | 1.3217 | -2.94% |
| 2025-10-24 | 0 | 5 | 1.360 | 1.350 | 1.370 | 2,951,590 | 1.360 | 1.350 | 1.370 | 1.310 | 1.410 | 2,141,500 | 1.3783 | -0.73% |
| 2025-10-17 | 0 | 5 | 1.370 | 1.370 | 1.390 | 9,448,685 | 1.370 | 1.370 | 1.390 | 1.350 | 1.510 | 6,734,500 | 1.4030 | -8.05% |
| 2025-10-10 | 0 | 4 | 1.490 | 1.490 | 1.500 | 3,517,715 | 1.490 | 1.490 | 1.500 | 1.460 | 1.560 | 2,328,500 | 1.5107 | -1.97% |
| 2025-10-03 | 0 | 4 | 1.520 | 1.520 | 1.540 | 2,242,997 | 1.520 | 1.520 | 1.540 | 1.460 | 1.540 | 1,492,700 | 1.5026 | 2.70% |
| 2025-09-26 | 0 | 5 | 1.480 | 1.480 | 1.490 | 2,617,455 | 1.480 | 1.480 | 1.490 | 1.440 | 1.500 | 1,777,000 | 1.4730 | -1.33% |
| 2025-09-19 | 0 | 5 | 1.500 | 1.490 | 1.500 | 3,265,325 | 1.500 | 1.490 | 1.500 | 1.460 | 1.530 | 2,184,500 | 1.4948 | -0.66% |
| 2025-09-12 | 0 | 5 | 1.510 | 1.510 | 1.530 | 2,607,279 | 1.510 | 1.510 | 1.530 | 1.460 | 1.530 | 1,727,911 | 1.5089 | 1.34% |
| 2025-09-05 | 0 | 5 | 1.490 | 1.490 | 1.520 | 3,125,850 | 1.490 | 1.490 | 1.520 | 1.420 | 1.520 | 2,132,500 | 1.4658 | 1.36% |
| 2025-08-29 | 0 | 5 | 1.470 | 1.470 | 1.490 | 11,159,980 | 1.470 | 1.470 | 1.490 | 1.410 | 1.670 | 7,538,500 | 1.4804 | -12.50% |
| 2025-08-22 | 0 | 5 | 1.680 | 1.680 | 1.700 | 6,588,225 | 1.680 | 1.680 | 1.700 | 1.540 | 1.750 | 3,916,000 | 1.6824 | 4.35% |
| 2025-08-15 | 0 | 5 | 1.610 | 1.610 | 1.630 | 4,612,255 | 1.610 | 1.610 | 1.630 | 1.500 | 1.670 | 2,965,000 | 1.5556 | -0.62% |
| 2025-08-08 | 0 | 5 | 1.620 | 1.620 | 1.650 | 6,771,485 | 1.620 | 1.620 | 1.650 | 1.500 | 1.680 | 4,215,000 | 1.6065 | 6.58% |
| 2025-08-01 | 0 | 5 | 1.520 | 1.520 | 1.530 | 8,235,570 | 1.520 | 1.520 | 1.530 | 1.480 | 1.600 | 5,314,500 | 1.5496 | -0.65% |
| 2025-07-25 | 0 | 5 | 1.530 | 1.520 | 1.530 | 12,173,085 | 1.530 | 1.520 | 1.530 | 1.380 | 1.540 | 8,261,500 | 1.4735 | 8.51% |
| 2025-07-18 | 0 | 5 | 1.410 | 1.410 | 1.430 | 7,263,910 | 1.410 | 1.410 | 1.430 | 1.370 | 1.520 | 5,005,000 | 1.4513 | -1.40% |
| 2025-07-11 | 0 | 5 | 1.430 | 1.400 | 1.430 | 2,436,045 | 1.430 | 1.400 | 1.430 | 1.320 | 1.430 | 1,784,500 | 1.3651 | 5.93% |
| 2025-07-04 | 0 | 4 | 1.350 | 1.350 | 1.390 | 14,559,935 | 1.350 | 1.350 | 1.390 | 1.320 | 1.400 | 11,658,500 | 1.2489 | 1.50% |
| 2025-06-27 | 0 | 5 | 1.330 | 1.330 | 1.350 | 6,075,705 | 1.330 | 1.330 | 1.350 | 1.250 | 1.380 | 4,685,500 | 1.2967 | -2.21% |
| 2025-06-20 | 0 | 5 | 1.360 | 1.360 | 1.380 | 2,048,765 | 1.360 | 1.360 | 1.380 | 1.340 | 1.470 | 1,476,500 | 1.3876 | -4.90% |
| 2025-06-13 | 0 | 5 | 1.430 | 1.430 | 1.440 | 14,690,025 | 1.430 | 1.430 | 1.440 | 1.260 | 1.500 | 10,289,500 | 1.4277 | 12.94% |
| 2025-06-06 | 0 | 5 | 1.290 | 1.290 | 1.310 | 1,761,175 | 1.266 | 1.266 | 1.286 | 1.178 | 1.276 | 1,426,824 | 1.2343 | 0.78% |
| 2025-05-30 | 0 | 5 | 1.280 | 1.260 | 1.280 | 1,563,580 | 1.256 | 1.237 | 1.256 | 1.197 | 1.345 | 1,219,499 | 1.2821 | -6.57% |
| 2025-05-23 | 0 | 5 | 1.370 | 1.350 | 1.370 | 2,018,195 | 1.345 | 1.325 | 1.345 | 1.296 | 1.364 | 1,502,725 | 1.3430 | 0.74% |
| 2025-05-16 | 0 | 5 | 1.360 | 1.360 | 1.370 | 2,042,010 | 1.335 | 1.335 | 1.345 | 1.237 | 1.355 | 1,559,777 | 1.3092 | 2.26% |
| 2025-05-09 | 0 | 4 | 1.330 | 1.330 | 1.350 | 1,707,775 | 1.305 | 1.305 | 1.325 | 1.266 | 1.335 | 1,295,909 | 1.3178 | -2.21% |
| 2025-05-02 | 0 | 4 | 1.360 | 1.360 | 1.380 | 2,011,510 | 1.335 | 1.335 | 1.355 | 1.266 | 1.355 | 1,518,007 | 1.3251 | 4.62% |
| 2025-04-25 | 0 | 4 | 1.300 | 1.300 | 1.330 | 1,090,955 | 1.276 | 1.276 | 1.305 | 1.197 | 1.296 | 878,712 | 1.2415 | 5.69% |
| 2025-04-17 | 0 | 4 | 1.230 | 1.230 | 1.260 | 526,075 | 1.207 | 1.207 | 1.237 | 1.188 | 1.237 | 430,951 | 1.2207 | 1.65% |
| 2025-04-11 | 0 | 5 | 1.210 | 1.210 | 1.220 | 3,356,215 | 1.188 | 1.188 | 1.197 | 1.099 | 1.256 | 2,892,872 | 1.1602 | -9.02% |
| 2025-04-03 | 0 | 4 | 1.330 | 1.330 | 1.360 | 2,757,225 | 1.305 | 1.305 | 1.335 | 1.256 | 1.374 | 2,105,343 | 1.3096 | -2.21% |
| 2025-03-28 | 0 | 5 | 1.360 | 1.340 | 1.360 | 20,981,795 | 1.335 | 1.315 | 1.335 | 1.296 | 1.394 | 15,349,187 | 1.3670 | 3.03% |
| 2025-03-21 | 0 | 5 | 1.320 | 1.320 | 1.330 | 7,335,140 | 1.296 | 1.296 | 1.305 | 1.217 | 1.404 | 5,653,811 | 1.2974 | -4.35% |
| 2025-03-14 | 0 | 5 | 1.380 | 1.380 | 1.390 | 10,654,505 | 1.355 | 1.355 | 1.364 | 1.256 | 1.384 | 8,096,884 | 1.3159 | 6.15% |
| 2025-03-07 | 0 | 5 | 1.300 | 1.300 | 1.320 | 20,432,796 | 1.276 | 1.276 | 1.296 | 1.217 | 1.335 | 16,055,909 | 1.2726 | -0.76% |
| 2025-02-28 | 0 | 5 | 1.310 | 1.300 | 1.310 | 37,613,486 | 1.286 | 1.276 | 1.286 | 1.237 | 1.364 | 29,007,839 | 1.2967 | -1.50% |
| 2025-02-21 | 0 | 5 | 1.330 | 1.320 | 1.330 | 70,958,439 | 1.305 | 1.296 | 1.305 | 1.158 | 1.374 | 56,202,853 | 1.2625 | 9.02% |
| 2025-02-14 | 0 | 5 | 1.220 | 1.210 | 1.220 | 2,728,530 | 1.197 | 1.188 | 1.197 | 1.119 | 1.197 | 2,341,704 | 1.1652 | 5.17% |
| 2025-02-07 | 0 | 5 | 1.160 | 1.160 | 1.180 | 2,501,856 | 1.139 | 1.139 | 1.158 | 1.090 | 1.178 | 2,197,868 | 1.1383 | -1.69% |
| 2025-01-28 | 0 | 2 | 1.180 | 1.170 | 1.180 | 1,125,075 | 1.158 | 1.148 | 1.158 | 1.080 | 1.178 | 997,911 | 1.1274 | 5.36% |
| 2025-01-24 | 0 | 5 | 1.120 | 1.110 | 1.120 | 2,906,048 | 1.099 | 1.090 | 1.099 | 1.031 | 1.099 | 2,725,431 | 1.0663 | 0.00% |
| 2025-01-17 | 0 | 5 | 1.120 | 1.120 | 1.140 | 946,935 | 1.099 | 1.099 | 1.119 | 1.080 | 1.119 | 859,355 | 1.1019 | -2.61% |
| 2025-01-10 | 0 | 5 | 1.150 | 1.140 | 1.150 | 716,905 | 1.129 | 1.119 | 1.129 | 1.060 | 1.129 | 647,955 | 1.1064 | -1.71% |
| 2025-01-03 | 0 | 4 | 1.170 | 1.160 | 1.170 | 1,380,270 | 1.148 | 1.139 | 1.148 | 1.090 | 1.168 | 1,228,668 | 1.1234 | 1.74% |
| 2024-12-27 | 0 | 3 | 1.150 | 1.140 | 1.150 | 433,135 | 1.129 | 1.119 | 1.129 | 1.070 | 1.129 | 393,765 | 1.1000 | 4.55% |
| 2024-12-20 | 0 | 5 | 1.100 | 1.090 | 1.100 | 1,348,995 | 1.080 | 1.070 | 1.080 | 1.050 | 1.119 | 1,239,875 | 1.0880 | -3.51% |
| 2024-12-13 | 0 | 5 | 1.140 | 1.140 | 1.150 | 808,420 | 1.119 | 1.119 | 1.129 | 1.099 | 1.148 | 720,798 | 1.1216 | -1.72% |
| 2024-12-06 | 0 | 5 | 1.160 | 1.150 | 1.160 | 5,830,870 | 1.139 | 1.129 | 1.139 | 1.040 | 1.168 | 5,244,254 | 1.1119 | 0.00% |
| 2024-11-29 | 0 | 5 | 1.160 | 1.150 | 1.160 | 2,777,445 | 1.139 | 1.129 | 1.139 | 1.080 | 1.158 | 2,493,504 | 1.1139 | -0.85% |
| 2024-11-22 | 0 | 5 | 1.170 | 1.160 | 1.170 | 3,393,810 | 1.148 | 1.139 | 1.148 | 1.129 | 1.188 | 2,936,681 | 1.1557 | -1.68% |
| 2024-11-15 | 0 | 5 | 1.190 | 1.190 | 1.200 | 8,558,906 | 1.168 | 1.168 | 1.178 | 1.119 | 1.217 | 7,463,890 | 1.1467 | 0.85% |
| 2024-11-08 | 0 | 5 | 1.180 | 1.170 | 1.180 | 5,331,450 | 1.158 | 1.148 | 1.158 | 1.109 | 1.178 | 4,699,708 | 1.1344 | -1.67% |
| 2024-11-01 | 0 | 5 | 1.200 | 1.200 | 1.230 | 3,505,925 | 1.178 | 1.178 | 1.207 | 1.139 | 1.247 | 2,980,998 | 1.1761 | -5.51% |
| 2024-10-25 | 0 | 5 | 1.270 | 1.250 | 1.270 | 6,793,060 | 1.247 | 1.227 | 1.247 | 1.188 | 1.355 | 5,423,053 | 1.2526 | -6.62% |
| 2024-10-18 | 0 | 5 | 1.360 | 1.360 | 1.370 | 4,648,545 | 1.335 | 1.335 | 1.345 | 1.237 | 1.384 | 3,561,508 | 1.3052 | -2.16% |
| 2024-10-10 | 0 | 4 | 1.390 | 1.390 | 1.400 | 5,866,865 | 1.364 | 1.364 | 1.374 | 1.276 | 1.423 | 4,344,148 | 1.3505 | 0.00% |
| 2024-10-04 | 0 | 4 | 1.390 | 1.380 | 1.390 | 8,609,115 | 1.364 | 1.355 | 1.364 | 1.237 | 1.374 | 6,507,562 | 1.3229 | 6.11% |
| 2024-09-27 | 0 | 5 | 1.310 | 1.310 | 1.350 | 6,465,940 | 1.286 | 1.286 | 1.325 | 1.148 | 1.355 | 5,061,890 | 1.2774 | 7.38% |
| 2024-09-20 | 0 | 4 | 1.220 | 1.220 | 1.230 | 3,205,665 | 1.197 | 1.197 | 1.207 | 0.962 | 1.227 | 2,810,350 | 1.1407 | 16.19% |
| 2024-09-13 | 0 | 5 | 1.050 | 1.050 | 1.060 | 1,762,125 | 1.031 | 1.031 | 1.040 | 0.913 | 1.031 | 1,822,117 | 0.9671 | 1.94% |
| 2024-09-05 | 0 | 4 | 1.030 | 1.020 | 1.030 | 2,576,830 | 1.011 | 1.001 | 1.011 | 0.932 | 1.109 | 2,559,217 | 1.0069 | -8.04% |
| 2024-08-30 | 0 | 5 | 1.120 | 1.120 | 1.130 | 2,823,915 | 1.099 | 1.099 | 1.109 | 1.099 | 1.207 | 2,503,692 | 1.1279 | -4.27% |
| 2024-08-23 | 0 | 5 | 1.170 | 1.160 | 1.170 | 3,653,085 | 1.148 | 1.139 | 1.148 | 1.109 | 1.207 | 3,189,852 | 1.1452 | -0.85% |
| 2024-08-16 | 0 | 5 | 1.180 | 1.180 | 1.200 | 1,305,630 | 1.158 | 1.158 | 1.178 | 1.090 | 1.168 | 1,143,599 | 1.1417 | 0.00% |
| 2024-08-09 | 0 | 5 | 1.180 | 1.170 | 1.210 | 1,754,310 | 1.158 | 1.148 | 1.188 | 1.148 | 1.266 | 1,427,334 | 1.2291 | -10.61% |
| 2024-08-02 | 0 | 5 | 1.320 | 1.320 | 1.350 | 2,638,040 | 1.296 | 1.296 | 1.325 | 1.256 | 1.355 | 2,033,518 | 1.2973 | 2.33% |
| 2024-07-26 | 0 | 5 | 1.290 | 1.290 | 1.320 | 1,120,915 | 1.266 | 1.266 | 1.296 | 1.227 | 1.325 | 876,165 | 1.2793 | -4.44% |
| 2024-07-19 | 0 | 5 | 1.350 | 1.310 | 1.350 | 4,315,165 | 1.325 | 1.286 | 1.325 | 1.286 | 1.404 | 3,142,987 | 1.3730 | -4.93% |
| 2024-07-12 | 0 | 5 | 1.420 | 1.410 | 1.420 | 11,029,835 | 1.394 | 1.384 | 1.394 | 1.355 | 1.472 | 7,907,898 | 1.3948 | -2.07% |
| 2024-07-05 | 0 | 4 | 1.450 | 1.450 | 1.470 | 2,568,490 | 1.423 | 1.423 | 1.443 | 1.423 | 1.521 | 1,734,501 | 1.4808 | -3.33% |
| 2024-06-28 | 0 | 5 | 1.500 | 1.500 | 1.540 | 2,617,905 | 1.472 | 1.472 | 1.512 | 1.443 | 1.502 | 1,768,121 | 1.4806 | -0.66% |
| 2024-06-21 | 0 | 5 | 1.510 | 1.510 | 1.530 | 20,337,150 | 1.482 | 1.482 | 1.502 | 1.463 | 1.620 | 13,270,842 | 1.5325 | -5.03% |
| 2024-06-14 | 0 | 4 | 1.590 | 1.590 | 1.600 | 2,205,015 | 1.561 | 1.561 | 1.570 | 1.541 | 1.639 | 1,399,317 | 1.5758 | -1.85% |
| 2024-06-07 | 0 | 5 | 1.620 | 1.620 | 1.650 | 1,304,385 | 1.590 | 1.590 | 1.620 | 1.514 | 1.610 | 838,910 | 1.5549 | 5.05% |
| 2024-05-31 | 0 | 5 | 1.570 | 1.570 | 1.650 | 1,671,570 | 1.514 | 1.514 | 1.591 | 1.494 | 1.591 | 1,076,102 | 1.5534 | 1.29% |
| 2024-05-24 | 0 | 5 | 1.550 | 1.540 | 1.550 | 3,152,363 | 1.494 | 1.485 | 1.494 | 1.465 | 1.600 | 2,065,983 | 1.5258 | -4.91% |
| 2024-05-17 | 0 | 4 | 1.630 | 1.620 | 1.630 | 7,017,140 | 1.572 | 1.562 | 1.572 | 1.504 | 1.591 | 4,517,036 | 1.5535 | 4.49% |
| 2024-05-10 | 0 | 5 | 1.560 | 1.560 | 1.570 | 4,733,128 | 1.504 | 1.504 | 1.514 | 1.465 | 1.572 | 3,075,547 | 1.5390 | -0.64% |
| 2024-05-03 | 0 | 4 | 1.570 | 1.560 | 1.570 | 6,771,660 | 1.514 | 1.504 | 1.514 | 1.427 | 1.562 | 4,522,740 | 1.4972 | -1.87% |
| 2024-04-26 | 0 | 5 | 1.600 | 1.580 | 1.600 | 3,812,065 | 1.543 | 1.523 | 1.543 | 1.427 | 1.543 | 2,544,464 | 1.4982 | 3.90% |
| 2024-04-19 | 0 | 5 | 1.540 | 1.540 | 1.550 | 7,043,360 | 1.485 | 1.485 | 1.494 | 1.446 | 1.504 | 4,774,263 | 1.4753 | 1.99% |
| 2024-04-12 | 0 | 5 | 1.510 | 1.490 | 1.510 | 3,957,335 | 1.456 | 1.437 | 1.456 | 1.379 | 1.475 | 2,736,670 | 1.4460 | 4.14% |
| 2024-04-05 | 0 | 3 | 1.450 | 1.450 | 1.460 | 347,720 | 1.398 | 1.398 | 1.408 | 1.359 | 1.475 | 245,299 | 1.4175 | -1.36% |
| 2024-03-28 | 0 | 4 | 1.470 | 1.470 | 1.490 | 1,407,290 | 1.417 | 1.417 | 1.437 | 1.350 | 1.446 | 993,126 | 1.4170 | 5.00% |
| 2024-03-22 | 0 | 5 | 1.400 | 1.400 | 1.410 | 12,845,670 | 1.350 | 1.350 | 1.359 | 1.350 | 1.379 | 9,512,224 | 1.3504 | 0.00% |
| 2024-03-15 | 0 | 5 | 1.400 | 1.400 | 1.410 | 9,022,330 | 1.350 | 1.350 | 1.359 | 1.350 | 1.388 | 6,681,736 | 1.3503 | 0.00% |
| 2024-03-08 | 0 | 5 | 1.400 | 1.400 | 1.430 | 2,297,617 | 1.350 | 1.350 | 1.379 | 1.330 | 1.379 | 1,703,818 | 1.3485 | -2.10% |
| 2024-03-01 | 0 | 5 | 1.430 | 1.420 | 1.430 | 1,002,625 | 1.379 | 1.369 | 1.379 | 1.359 | 1.417 | 721,896 | 1.3889 | -2.05% |
| 2024-02-23 | 0 | 5 | 1.460 | 1.470 | 1.500 | 1,586,835 | 1.408 | 1.417 | 1.446 | 1.379 | 1.485 | 1,130,037 | 1.4042 | -2.01% |
| 2024-02-16 | 0 | 3 | 1.490 | 1.470 | 1.490 | 887,875 | 1.437 | 1.417 | 1.437 | 1.379 | 1.475 | 623,880 | 1.4232 | -0.67% |
| 2024-02-09 | 0 | 5 | 1.500 | 1.470 | 1.510 | 1,411,105 | 1.446 | 1.417 | 1.456 | 1.350 | 1.465 | 1,014,388 | 1.3911 | 2.74% |
| 2024-02-02 | 0 | 5 | 1.460 | 1.460 | 1.490 | 841,425 | 1.408 | 1.408 | 1.437 | 1.408 | 1.514 | 580,836 | 1.4486 | -7.01% |
| 2024-01-26 | 0 | 5 | 1.570 | 1.570 | 1.580 | 4,510,159 | 1.514 | 1.514 | 1.523 | 1.427 | 1.629 | 2,961,018 | 1.5232 | -0.63% |
| 2024-01-19 | 0 | 5 | 1.580 | 1.570 | 1.600 | 1,272,805 | 1.523 | 1.514 | 1.543 | 1.523 | 1.707 | 796,056 | 1.5989 | -6.51% |
| 2024-01-12 | 0 | 5 | 1.690 | 1.680 | 1.710 | 971,265 | 1.629 | 1.620 | 1.649 | 1.620 | 1.726 | 584,985 | 1.6603 | -1.17% |
| 2024-01-05 | 0 | 4 | 1.710 | 1.710 | 1.750 | 1,139,425 | 1.649 | 1.649 | 1.687 | 1.600 | 1.726 | 686,112 | 1.6607 | 1.79% |
| 2023-12-29 | 0 | 3 | 1.680 | 1.690 | 1.710 | 1,612,890 | 1.620 | 1.629 | 1.649 | 1.562 | 1.716 | 982,753 | 1.6412 | 2.44% |
| 2023-12-22 | 0 | 5 | 1.640 | 1.640 | 1.660 | 1,467,945 | 1.581 | 1.581 | 1.600 | 1.533 | 1.629 | 928,819 | 1.5804 | 1.23% |
| 2023-12-15 | 0 | 5 | 1.620 | 1.620 | 1.640 | 1,926,910 | 1.562 | 1.562 | 1.581 | 1.494 | 1.629 | 1,233,758 | 1.5618 | 3.18% |
| 2023-12-08 | 0 | 5 | 1.570 | 1.570 | 1.590 | 1,008,995 | 1.514 | 1.514 | 1.533 | 1.456 | 1.572 | 664,850 | 1.5176 | -1.87% |
| 2023-12-01 | 0 | 5 | 1.600 | 1.580 | 1.620 | 3,892,170 | 1.543 | 1.523 | 1.562 | 1.369 | 1.591 | 2,620,503 | 1.4853 | -3.03% |
| 2023-11-24 | 0 | 5 | 1.650 | 1.650 | 1.680 | 940,200 | 1.591 | 1.591 | 1.620 | 1.504 | 1.658 | 585,503 | 1.6058 | 3.77% |
| 2023-11-17 | 0 | 5 | 1.590 | 1.570 | 1.620 | 707,875 | 1.533 | 1.514 | 1.562 | 1.504 | 1.620 | 457,927 | 1.5458 | -0.62% |
| 2023-11-10 | 0 | 5 | 1.600 | 1.600 | 1.630 | 1,874,277 | 1.543 | 1.543 | 1.572 | 1.504 | 1.591 | 1,212,244 | 1.5461 | 2.56% |
| 2023-11-03 | 0 | 5 | 1.560 | 1.560 | 1.570 | 562,915 | 1.504 | 1.504 | 1.514 | 1.437 | 1.533 | 378,062 | 1.4889 | 4.70% |
| 2023-10-27 | 0 | 4 | 1.490 | 1.460 | 1.470 | 959,615 | 1.437 | 1.408 | 1.417 | 1.398 | 1.543 | 654,996 | 1.4651 | -3.25% |
| 2023-10-20 | 0 | 5 | 1.540 | 1.540 | 1.560 | 740,475 | 1.485 | 1.485 | 1.504 | 1.446 | 1.572 | 498,378 | 1.4858 | -1.91% |
| 2023-10-13 | 0 | 5 | 1.570 | 1.570 | 1.620 | 947,835 | 1.514 | 1.514 | 1.562 | 1.504 | 1.629 | 610,915 | 1.5515 | -5.42% |
| 2023-10-06 | 0 | 4 | 1.660 | 1.650 | 1.680 | 1,327,775 | 1.600 | 1.591 | 1.620 | 1.504 | 1.620 | 845,324 | 1.5707 | 5.06% |
| 2023-09-29 | 0 | 5 | 1.580 | 1.580 | 1.640 | 3,644,525 | 1.523 | 1.523 | 1.581 | 1.456 | 1.697 | 2,318,157 | 1.5722 | -8.67% |
| 2023-09-22 | 0 | 5 | 1.730 | 1.730 | 1.750 | 2,128,245 | 1.668 | 1.668 | 1.687 | 1.523 | 1.687 | 1,315,178 | 1.6182 | 6.79% |
| 2023-09-15 | 0 | 5 | 1.620 | 1.600 | 1.650 | 2,947,490 | 1.562 | 1.543 | 1.591 | 1.504 | 1.620 | 1,881,493 | 1.5666 | 2.53% |
| 2023-09-07 | 0 | 4 | 1.580 | 1.580 | 1.610 | 1,892,045 | 1.523 | 1.523 | 1.552 | 1.427 | 1.581 | 1,224,941 | 1.5446 | 3.95% |
| 2023-08-31 | 0 | 4 | 1.520 | 1.520 | 1.600 | 1,960,750 | 1.465 | 1.465 | 1.543 | 1.359 | 1.600 | 1,315,697 | 1.4903 | -1.30% |
| 2023-08-25 | 0 | 5 | 1.540 | 1.530 | 1.550 | 3,009,335 | 1.485 | 1.475 | 1.494 | 1.369 | 1.514 | 2,090,490 | 1.4395 | -1.28% |
| 2023-08-18 | 0 | 5 | 1.560 | 1.560 | 1.570 | 1,397,790 | 1.504 | 1.504 | 1.514 | 1.456 | 1.552 | 921,558 | 1.5168 | -2.50% |
| 2023-08-11 | 0 | 5 | 1.600 | 1.600 | 1.650 | 707,060 | 1.543 | 1.543 | 1.591 | 1.543 | 1.629 | 447,555 | 1.5798 | -5.33% |
| 2023-08-04 | 0 | 5 | 1.690 | 1.690 | 1.720 | 934,255 | 1.629 | 1.629 | 1.658 | 1.600 | 1.697 | 567,352 | 1.6467 | -1.17% |
| 2023-07-28 | 0 | 5 | 1.710 | 1.700 | 1.710 | 1,107,625 | 1.649 | 1.639 | 1.649 | 1.620 | 1.678 | 673,147 | 1.6454 | -2.29% |
| 2023-07-21 | 0 | 4 | 1.750 | 1.750 | 1.760 | 375,330 | 1.687 | 1.687 | 1.697 | 1.678 | 1.735 | 220,925 | 1.6989 | -2.78% |
| 2023-07-14 | 0 | 5 | 1.800 | 1.800 | 1.820 | 600,790 | 1.735 | 1.735 | 1.755 | 1.678 | 1.793 | 345,908 | 1.7368 | -0.55% |
| 2023-07-07 | 0 | 5 | 1.810 | 1.810 | 1.830 | 2,230,820 | 1.745 | 1.745 | 1.764 | 1.658 | 1.793 | 1,284,062 | 1.7373 | 2.84% |
| 2023-06-30 | 0 | 5 | 1.760 | 1.750 | 1.800 | 4,078,095 | 1.697 | 1.687 | 1.735 | 1.610 | 1.793 | 2,394,911 | 1.7028 | 0.57% |
| 2023-06-23 | 0 | 4 | 1.750 | 1.720 | 1.760 | 1,099,510 | 1.687 | 1.658 | 1.697 | 1.649 | 1.755 | 643,587 | 1.7084 | -3.85% |
| 2023-06-16 | 0 | 5 | 1.820 | 1.810 | 1.830 | 7,944,913 | 1.755 | 1.745 | 1.764 | 1.456 | 1.774 | 4,816,166 | 1.6496 | 18.95% |
| 2023-06-09 | 0 | 5 | 1.530 | 1.530 | 1.580 | 2,980,825 | 1.475 | 1.475 | 1.523 | 1.417 | 1.533 | 2,011,663 | 1.4818 | -0.65% |
| 2023-06-02 | 0 | 5 | 1.540 | 1.540 | 1.570 | 5,067,945 | 1.485 | 1.485 | 1.514 | 1.417 | 1.658 | 3,350,697 | 1.5125 | -6.67% |
| 2023-05-25 | 0 | 4 | 1.650 | 1.640 | 1.650 | 1,087,360 | 1.591 | 1.581 | 1.591 | 1.581 | 1.687 | 668,998 | 1.6254 | -4.62% |
| 2023-05-19 | 0 | 5 | 1.730 | 1.710 | 1.740 | 1,230,415 | 1.668 | 1.649 | 1.678 | 1.639 | 1.707 | 734,861 | 1.6744 | -2.26% |
| 2023-05-12 | 0 | 5 | 1.770 | 1.740 | 1.770 | 2,377,355 | 1.707 | 1.678 | 1.707 | 1.678 | 1.784 | 1,383,634 | 1.7182 | -3.28% |
| 2023-05-05 | 0 | 4 | 1.830 | 1.800 | 1.840 | 2,150,495 | 1.764 | 1.735 | 1.774 | 1.687 | 1.774 | 1,244,648 | 1.7278 | 3.39% |
| 2023-04-28 | 0 | 5 | 1.770 | 1.770 | 1.810 | 2,363,625 | 1.707 | 1.707 | 1.745 | 1.658 | 1.784 | 1,385,708 | 1.7057 | -3.28% |
| 2023-04-21 | 0 | 5 | 1.830 | 1.830 | 1.840 | 3,665,580 | 1.764 | 1.764 | 1.774 | 1.735 | 1.909 | 2,032,925 | 1.8031 | -4.19% |
| 2023-04-14 | 0 | 4 | 1.910 | 1.910 | 1.950 | 4,022,820 | 1.841 | 1.841 | 1.880 | 1.822 | 1.957 | 2,139,239 | 1.8805 | -6.37% |
| 2023-04-06 | 0 | 3 | 2.040 | 2.030 | 2.040 | 3,729,225 | 1.967 | 1.957 | 1.967 | 1.841 | 2.131 | 1,883,049 | 1.9804 | 2.51% |
| 2023-03-31 | 0 | 5 | 1.990 | 1.980 | 2.000 | 7,851,270 | 1.919 | 1.909 | 1.928 | 1.803 | 1.957 | 4,199,132 | 1.8697 | 2.58% |
| 2023-03-24 | 0 | 5 | 1.940 | 1.920 | 1.940 | 1,227,614 | 1.870 | 1.851 | 1.870 | 1.784 | 1.880 | 663,702 | 1.8496 | 0.52% |
| 2023-03-17 | 0 | 5 | 1.930 | 1.900 | 1.940 | 2,313,991 | 1.861 | 1.832 | 1.870 | 1.803 | 1.967 | 1,231,617 | 1.8788 | -4.46% |
| 2023-03-10 | 0 | 5 | 2.020 | 2.020 | 2.030 | 2,944,115 | 1.948 | 1.948 | 1.957 | 1.938 | 2.140 | 1,467,129 | 2.0067 | -6.91% |
| 2023-03-03 | 0 | 5 | 2.170 | 2.160 | 2.190 | 2,044,180 | 2.092 | 2.083 | 2.111 | 2.015 | 2.121 | 995,719 | 2.0530 | 0.46% |
| 2023-02-24 | 0 | 5 | 2.160 | 2.160 | 2.180 | 2,625,560 | 2.083 | 2.083 | 2.102 | 2.025 | 2.189 | 1,246,723 | 2.1060 | 2.86% |
| 2023-02-17 | 0 | 5 | 2.100 | 2.090 | 2.100 | 3,380,321 | 2.025 | 2.015 | 2.025 | 1.996 | 2.140 | 1,655,681 | 2.0417 | -5.83% |
| 2023-02-10 | 0 | 5 | 2.230 | 2.230 | 2.240 | 2,714,485 | 2.150 | 2.150 | 2.160 | 2.073 | 2.208 | 1,269,541 | 2.1382 | -4.29% |
| 2023-02-03 | 0 | 5 | 2.330 | 2.320 | 2.330 | 3,563,355 | 2.246 | 2.237 | 2.246 | 2.160 | 2.314 | 1,592,112 | 2.2381 | -3.32% |
| 2023-01-27 | 0 | 2 | 2.410 | 2.420 | 2.440 | 1,830,980 | 2.324 | 2.333 | 2.352 | 2.246 | 2.401 | 788,796 | 2.3212 | -2.03% |
| 2023-01-20 | 0 | 5 | 2.460 | 2.450 | 2.460 | 7,094,440 | 2.372 | 2.362 | 2.372 | 2.189 | 2.584 | 2,961,744 | 2.3954 | -6.82% |
| 2023-01-13 | 0 | 5 | 2.640 | 2.610 | 2.640 | 7,302,910 | 2.545 | 2.516 | 2.545 | 2.420 | 2.642 | 2,903,660 | 2.5151 | -0.75% |
| 2023-01-06 | 0 | 4 | 2.660 | 2.620 | 2.680 | 7,757,985 | 2.565 | 2.526 | 2.584 | 2.459 | 2.728 | 2,993,897 | 2.5913 | -6.99% |
| 2022-12-30 | 0 | 3 | 2.860 | 2.850 | 2.860 | 8,682,544 | 2.757 | 2.748 | 2.757 | 2.613 | 2.815 | 3,189,411 | 2.7223 | 1.78% |
| 2022-12-23 | 0 | 5 | 2.810 | 2.780 | 2.810 | 15,868,575 | 2.709 | 2.680 | 2.709 | 2.314 | 2.825 | 6,036,025 | 2.6290 | 13.77% |
| 2022-12-16 | 0 | 5 | 2.470 | 2.460 | 2.480 | 14,921,660 | 2.381 | 2.372 | 2.391 | 2.227 | 2.622 | 6,058,844 | 2.4628 | -4.63% |
| 2022-12-09 | 0 | 5 | 2.590 | 2.580 | 2.590 | 29,398,560 | 2.497 | 2.487 | 2.497 | 1.784 | 2.507 | 13,711,356 | 2.1441 | 37.77% |
| 2022-12-02 | 0 | 5 | 1.880 | 1.850 | 1.890 | 11,356,370 | 1.813 | 1.784 | 1.822 | 1.610 | 1.822 | 6,485,654 | 1.7510 | 2.73% |
| 2022-11-25 | 0 | 5 | 1.830 | 1.800 | 1.850 | 7,813,940 | 1.764 | 1.735 | 1.784 | 1.658 | 1.919 | 4,266,032 | 1.8317 | -5.18% |
| 2022-11-18 | 0 | 5 | 1.930 | 1.920 | 1.930 | 11,108,390 | 1.861 | 1.851 | 1.861 | 1.726 | 1.870 | 6,197,311 | 1.7925 | 6.63% |
| 2022-11-11 | 0 | 5 | 1.810 | 1.810 | 1.820 | 11,484,440 | 1.745 | 1.745 | 1.755 | 1.649 | 1.851 | 6,527,143 | 1.7595 | 1.12% |
| 2022-11-04 | 0 | 5 | 1.790 | 1.790 | 1.800 | 12,028,680 | 1.726 | 1.726 | 1.735 | 1.639 | 1.784 | 6,931,861 | 1.7353 | 0.00% |
| 2022-10-28 | 0 | 5 | 1.790 | 1.760 | 1.790 | 5,559,477 | 1.726 | 1.697 | 1.726 | 1.475 | 1.726 | 3,460,122 | 1.6067 | 7.83% |
| 2022-10-21 | 0 | 5 | 1.660 | 1.620 | 1.660 | 2,270,287 | 1.600 | 1.562 | 1.600 | 1.475 | 1.639 | 1,448,712 | 1.5671 | 2.47% |
| 2022-10-14 | 0 | 5 | 1.620 | 1.620 | 1.650 | 2,429,679 | 1.562 | 1.562 | 1.591 | 1.562 | 1.668 | 1,512,766 | 1.6061 | -7.43% |
| 2022-10-07 | 0 | 4 | 1.750 | 1.710 | 1.750 | 2,845,895 | 1.687 | 1.649 | 1.687 | 1.600 | 1.726 | 1,704,131 | 1.6700 | -1.69% |
| 2022-09-30 | 0 | 5 | 1.780 | 1.740 | 1.770 | 3,030,075 | 1.716 | 1.678 | 1.707 | 1.668 | 1.841 | 1,722,801 | 1.7588 | -7.29% |
| 2022-09-23 | 0 | 5 | 1.920 | 1.920 | 1.970 | 5,385,245 | 1.851 | 1.851 | 1.899 | 1.851 | 2.073 | 2,766,749 | 1.9464 | -10.70% |
| 2022-09-16 | 0 | 4 | 2.150 | 2.150 | 2.180 | 3,036,720 | 2.073 | 2.073 | 2.102 | 2.005 | 2.121 | 1,461,424 | 2.0779 | -0.92% |
| 2022-09-09 | 0 | 5 | 2.170 | 2.150 | 2.160 | 3,742,425 | 2.092 | 2.073 | 2.083 | 1.967 | 2.102 | 1,830,151 | 2.0449 | 4.83% |
| 2022-09-02 | 0 | 5 | 2.070 | 2.030 | 2.080 | 3,707,420 | 1.996 | 1.957 | 2.005 | 1.948 | 2.054 | 1,858,156 | 1.9952 | -1.43% |
| 2022-08-26 | 0 | 5 | 2.100 | 2.100 | 2.130 | 2,325,135 | 2.025 | 2.025 | 2.054 | 2.005 | 2.131 | 1,134,704 | 2.0491 | -2.33% |
| 2022-08-19 | 0 | 5 | 2.150 | 2.140 | 2.150 | 6,299,520 | 2.073 | 2.063 | 2.073 | 2.044 | 2.237 | 2,943,593 | 2.1401 | -5.29% |
| 2022-08-12 | 0 | 5 | 2.270 | 2.250 | 2.270 | 14,731,225 | 2.189 | 2.169 | 2.189 | 2.073 | 2.295 | 6,772,442 | 2.1752 | 0.44% |
| 2022-08-05 | 0 | 5 | 2.260 | 2.260 | 2.270 | 28,118,945 | 2.179 | 2.179 | 2.189 | 2.169 | 2.468 | 12,311,645 | 2.2839 | -3.00% |
| 2022-07-29 | 0 | 5 | 2.330 | 2.330 | 2.350 | 10,720,045 | 2.246 | 2.246 | 2.266 | 2.237 | 2.391 | 4,644,612 | 2.3081 | -4.90% |
| 2022-07-22 | 0 | 5 | 2.450 | 2.420 | 2.450 | 7,208,300 | 2.362 | 2.333 | 2.362 | 2.102 | 2.487 | 3,119,918 | 2.3104 | 4.70% |
| 2022-07-15 | 0 | 5 | 2.340 | 2.300 | 2.340 | 9,778,672 | 2.256 | 2.217 | 2.256 | 2.227 | 2.459 | 4,177,869 | 2.3406 | -5.26% |
| 2022-07-08 | 0 | 5 | 2.470 | 2.470 | 2.500 | 14,094,060 | 2.381 | 2.381 | 2.410 | 2.131 | 2.536 | 6,032,395 | 2.3364 | 13.82% |
| 2022-06-30 | 0 | 4 | 2.170 | 2.160 | 2.220 | 6,336,830 | 2.092 | 2.083 | 2.140 | 2.054 | 2.217 | 2,959,670 | 2.1411 | 1.40% |
| 2022-06-24 | 0 | 5 | 2.140 | 2.130 | 2.140 | 3,677,025 | 2.063 | 2.054 | 2.063 | 2.005 | 2.083 | 1,790,219 | 2.0540 | 1.90% |
| 2022-06-17 | 0 | 5 | 2.100 | 2.100 | 2.120 | 3,878,895 | 2.025 | 2.025 | 2.044 | 2.025 | 2.121 | 1,890,828 | 2.0514 | -2.33% |
| 2022-06-10 | 0 | 5 | 2.150 | 2.150 | 2.180 | 5,919,770 | 2.073 | 2.073 | 2.102 | 1.948 | 2.160 | 2,865,704 | 2.0657 | -1.83% |
| 2022-06-02 | 0 | 4 | 2.190 | 2.130 | 2.190 | 3,102,740 | 2.111 | 2.054 | 2.111 | 2.044 | 2.208 | 1,466,092 | 2.1163 | -4.37% |
| 2022-05-27 | 0 | 5 | 2.290 | 2.250 | 2.290 | 4,325,630 | 2.208 | 2.169 | 2.208 | 2.054 | 2.266 | 2,006,477 | 2.1558 | 0.88% |
| 2022-05-20 | 0 | 5 | 2.270 | 2.220 | 2.270 | 4,650,554 | 2.189 | 2.140 | 2.189 | 1.967 | 2.189 | 2,212,155 | 2.1023 | 6.57% |
| 2022-05-13 | 0 | 4 | 2.130 | 2.100 | 2.130 | 2,512,750 | 2.054 | 2.025 | 2.054 | 1.928 | 2.121 | 1,261,243 | 1.9923 | 1.91% |
| 2022-05-06 | 0 | 4 | 2.090 | 2.070 | 2.090 | 1,308,460 | 2.015 | 1.996 | 2.015 | 1.948 | 2.131 | 644,624 | 2.0298 | -1.42% |
| 2022-04-29 | 0 | 5 | 2.120 | 2.090 | 2.150 | 4,025,953 | 2.044 | 2.015 | 2.073 | 1.928 | 2.111 | 2,007,203 | 2.0058 | -3.64% |
| 2022-04-22 | 0 | 4 | 2.200 | 2.200 | 2.210 | 7,345,321 | 2.121 | 2.121 | 2.131 | 2.005 | 2.487 | 3,333,064 | 2.2038 | -14.73% |
| 2022-04-14 | 0 | 4 | 2.580 | 2.560 | 2.580 | 12,387,725 | 2.487 | 2.468 | 2.487 | 2.362 | 2.709 | 4,863,463 | 2.5471 | -7.86% |
| 2022-04-08 | 0 | 4 | 2.800 | 2.770 | 2.800 | 14,503,000 | 2.700 | 2.671 | 2.700 | 2.555 | 2.728 | 5,462,450 | 2.6550 | 5.66% |
| 2022-04-01 | 0 | 5 | 2.650 | 2.640 | 2.650 | 25,285,165 | 2.555 | 2.545 | 2.555 | 2.459 | 2.642 | 9,927,625 | 2.5470 | 1.53% |
| 2022-03-25 | 0 | 5 | 2.610 | 2.610 | 2.680 | 8,981,465 | 2.516 | 2.516 | 2.584 | 2.420 | 2.690 | 3,567,473 | 2.5176 | 2.35% |
| 2022-03-18 | 0 | 5 | 2.550 | 2.520 | 2.550 | 13,186,625 | 2.459 | 2.430 | 2.459 | 2.073 | 2.459 | 5,733,161 | 2.3001 | 2.00% |
| 2022-03-11 | 0 | 5 | 2.500 | 2.500 | 2.520 | 21,337,897 | 2.410 | 2.410 | 2.430 | 2.246 | 2.912 | 8,306,471 | 2.5688 | -17.22% |
| 2022-03-04 | 0 | 5 | 3.020 | 3.010 | 3.020 | 6,665,270 | 2.912 | 2.902 | 2.912 | 2.651 | 3.124 | 2,350,207 | 2.8360 | -7.08% |
| 2022-02-25 | 0 | 5 | 3.250 | 3.260 | 3.300 | 6,834,916 | 3.133 | 3.143 | 3.182 | 3.027 | 3.587 | 2,060,411 | 3.3173 | -12.63% |
| 2022-02-18 | 0 | 5 | 3.720 | 3.720 | 3.730 | 4,662,310 | 3.587 | 3.587 | 3.596 | 3.384 | 3.828 | 1,303,250 | 3.5774 | -6.30% |
| 2022-02-11 | 0 | 5 | 3.970 | 3.960 | 3.970 | 14,454,838 | 3.828 | 3.818 | 3.828 | 3.683 | 4.098 | 3,692,975 | 3.9141 | -6.59% |
| 2022-02-04 | 0 | 2 | 4.250 | 4.250 | 4.290 | 2,834,365 | 4.098 | 4.098 | 4.136 | 3.799 | 4.098 | 715,154 | 3.9633 | 2.66% |
| 2022-01-28 | 0 | 5 | 4.140 | 4.120 | 4.140 | 9,294,360 | 3.991 | 3.972 | 3.991 | 3.779 | 4.512 | 2,258,518 | 4.1152 | -9.21% |
| 2022-01-21 | 0 | 5 | 4.560 | 4.560 | 4.620 | 27,479,059 | 4.396 | 4.396 | 4.454 | 4.242 | 5.158 | 6,011,132 | 4.5714 | -14.77% |
| 2022-01-14 | 0 | 5 | 5.350 | 5.350 | 5.370 | 17,851,930 | 5.158 | 5.158 | 5.177 | 4.878 | 6.132 | 3,161,925 | 5.6459 | -14.67% |
| 2022-01-07 | 0 | 5 | 6.270 | 6.260 | 6.270 | 24,392,648 | 6.045 | 6.035 | 6.045 | 5.505 | 6.103 | 4,158,252 | 5.8661 | 9.42% |
| 2021-12-31 | 0 | 4 | 5.730 | 5.730 | 5.760 | 14,899,737 | 5.524 | 5.524 | 5.553 | 4.907 | 5.688 | 2,759,732 | 5.3990 | 3.62% |
| 2021-12-24 | 0 | 5 | 5.530 | 5.460 | 5.530 | 13,329,274 | 5.332 | 5.264 | 5.332 | 4.821 | 5.544 | 2,541,468 | 5.2447 | 8.86% |
| 2021-12-17 | 0 | 5 | 5.080 | 5.000 | 5.080 | 15,411,850 | 4.898 | 4.821 | 4.898 | 4.261 | 4.946 | 3,241,790 | 4.7541 | 12.64% |
| 2021-12-10 | 0 | 5 | 4.510 | 4.500 | 4.510 | 13,066,227 | 4.348 | 4.339 | 4.348 | 4.300 | 4.676 | 2,868,524 | 4.5550 | -7.77% |
| 2021-12-03 | 0 | 5 | 4.890 | 4.850 | 4.880 | 14,124,065 | 4.715 | 4.676 | 4.705 | 4.483 | 4.869 | 3,006,863 | 4.6973 | 2.30% |
| 2021-11-26 | 0 | 5 | 4.780 | 4.780 | 4.810 | 13,845,600 | 4.609 | 4.609 | 4.637 | 4.541 | 4.724 | 2,988,711 | 4.6326 | 1.70% |
| 2021-11-19 | 0 | 5 | 4.700 | 4.700 | 4.740 | 35,196,855 | 4.531 | 4.531 | 4.570 | 4.435 | 4.763 | 7,635,917 | 4.6094 | -0.42% |
| 2021-11-12 | 0 | 5 | 4.720 | 4.720 | 4.750 | 24,572,000 | 4.551 | 4.551 | 4.580 | 4.204 | 4.628 | 5,493,566 | 4.4729 | 8.51% |
| 2021-11-05 | 0 | 5 | 4.350 | 4.340 | 4.360 | 11,332,850 | 4.194 | 4.184 | 4.204 | 4.020 | 4.628 | 2,671,326 | 4.2424 | -9.38% |
| 2021-10-29 | 0 | 5 | 4.800 | 4.800 | 4.830 | 9,586,875 | 4.628 | 4.628 | 4.657 | 4.531 | 5.264 | 1,989,881 | 4.8178 | -8.40% |
| 2021-10-22 | 0 | 5 | 5.240 | 5.230 | 5.240 | 10,023,755 | 5.052 | 5.042 | 5.052 | 5.013 | 5.496 | 1,954,098 | 5.1296 | -8.07% |
| 2021-10-15 | 0 | 3 | 5.700 | 5.690 | 5.710 | 5,495,545 | 5.496 | 5.486 | 5.505 | 5.428 | 6.007 | 943,340 | 5.8256 | -3.06% |
| 2021-10-08 | 0 | 5 | 5.880 | 5.800 | 5.880 | 9,911,275 | 5.669 | 5.592 | 5.669 | 4.994 | 5.746 | 1,849,858 | 5.3579 | -1.34% |
| 2021-09-30 | 0 | 4 | 5.960 | 5.950 | 5.960 | 5,369,675 | 5.746 | 5.737 | 5.746 | 5.746 | 6.035 | 914,298 | 5.8730 | -6.73% |
| 2021-09-24 | 0 | 4 | 6.390 | 6.280 | 6.390 | 6,209,015 | 6.161 | 6.055 | 6.161 | 5.794 | 6.296 | 1,032,021 | 6.0164 | 0.95% |
| 2021-09-17 | 0 | 5 | 6.330 | 6.310 | 6.330 | 13,979,999 | 6.103 | 6.084 | 6.103 | 5.794 | 6.527 | 2,271,483 | 6.1546 | -6.22% |
| 2021-09-10 | 0 | 5 | 6.750 | 6.750 | 6.760 | 15,884,958 | 6.508 | 6.508 | 6.518 | 6.421 | 7.038 | 2,382,464 | 6.6674 | -3.98% |
| 2021-09-03 | 0 | 5 | 7.030 | 7.020 | 7.030 | 22,065,755 | 6.778 | 6.768 | 6.778 | 6.267 | 6.961 | 3,345,511 | 6.5956 | -0.28% |
| 2021-08-27 | 0 | 5 | 7.050 | 7.020 | 7.050 | 18,586,611 | 6.797 | 6.768 | 6.797 | 6.759 | 7.366 | 2,654,212 | 7.0027 | -5.37% |
| 2021-08-20 | 0 | 5 | 7.450 | 7.420 | 7.450 | 30,642,570 | 7.183 | 7.154 | 7.183 | 7.135 | 7.858 | 4,106,820 | 7.4614 | -8.25% |
| 2021-08-13 | 0 | 5 | 8.120 | 8.120 | 8.150 | 44,947,935 | 7.829 | 7.829 | 7.858 | 7.732 | 8.590 | 5,638,775 | 7.9712 | -10.28% |
| 2021-08-06 | 0 | 5 | 9.050 | 9.040 | 9.050 | 223,210,009 | 8.725 | 8.716 | 8.725 | 7.732 | 9.111 | 25,693,791 | 8.6873 | 12.98% |
| 2021-07-30 | 0 | 5 | 8.010 | 7.990 | 8.010 | 213,087,017 | 7.723 | 7.703 | 7.723 | 6.633 | 7.800 | 29,388,804 | 7.2506 | -0.12% |
| 2021-07-23 | 0 | 5 | 8.020 | 8.010 | 8.020 | 403,854,175 | 7.732 | 7.723 | 7.732 | 6.971 | 8.629 | 52,094,853 | 7.7523 | -11.28% |
| 2021-07-16 | 0 | 1 | 9.040 | 9.040 | 9.050 | 905,213,461 | 8.716 | 8.716 | 8.725 | 8.706 | 9.429 | 100,966,587 | 8.9655 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy