Lygend Resources & Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02245  2022-12-01    
Stock code:

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.

Download CSV

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
2025-11-03 0 22.74 22.70 22.74 22.18 23.52 3,810,243 86,671,618 22.747 22.74 22.70 22.74 22.18 23.52 3,810,243 22.747 -4.29%
2025-10-31 0 23.76 23.66 23.76 23.24 25.02 4,856,000 117,403,323 24.177 23.76 23.66 23.76 23.24 25.02 4,856,000 24.177 -0.92%
2025-10-30 0 23.98 23.94 23.98 22.36 24.42 5,866,800 139,356,566 23.753 23.98 23.94 23.98 22.36 24.42 5,866,800 23.753 8.70%
2025-10-28 0 22.06 22.06 22.08 21.80 23.88 4,955,400 110,693,824 22.338 22.06 22.06 22.08 21.80 23.88 4,955,400 22.338 -6.37%
2025-10-27 0 23.56 23.46 23.56 22.84 24.22 4,658,210 109,575,430 23.523 23.56 23.46 23.56 22.84 24.22 4,658,210 23.523 1.55%
2025-10-24 0 23.20 23.18 23.20 22.86 23.90 2,234,800 52,169,058 23.344 23.20 23.18 23.20 22.86 23.90 2,234,800 23.344 2.65%
2025-10-23 0 22.60 22.58 22.60 21.88 23.34 6,657,000 149,382,750 22.440 22.60 22.58 22.60 21.88 23.34 6,657,000 22.440 -3.00%
2025-10-22 0 23.30 23.30 23.32 22.08 23.60 4,063,410 94,157,872 23.172 23.30 23.30 23.32 22.08 23.60 4,063,410 23.172 -0.17%
2025-10-21 0 23.34 23.22 23.34 22.86 24.04 5,428,000 127,255,584 23.444 23.34 23.22 23.34 22.86 24.04 5,428,000 23.444 1.13%
2025-10-20 0 23.08 23.08 23.12 22.60 23.72 6,618,800 152,453,215 23.033 23.08 23.08 23.12 22.60 23.72 6,618,800 23.033 4.72%
2025-10-17 0 22.04 22.04 22.12 21.80 25.00 10,385,600 237,937,617 22.910 22.04 22.04 22.12 21.80 25.00 10,385,600 22.910 -11.84%
2025-10-16 0 25.00 25.00 25.02 24.50 26.40 8,193,800 205,425,443 25.071 25.00 25.00 25.02 24.50 26.40 8,193,800 25.071 -3.85%
2025-10-15 0 26.00 26.00 26.02 24.56 26.46 7,804,081 198,952,378 25.493 26.00 26.00 26.02 24.56 26.46 7,804,081 25.493 4.84%
2025-10-14 0 24.80 24.80 24.82 24.34 28.86 17,183,194 447,562,357 26.047 24.80 24.80 24.82 24.34 28.86 17,183,194 26.047 -9.49%
2025-10-13 0 27.40 27.38 27.40 25.24 27.58 18,839,257 505,258,886 26.819 27.40 27.38 27.40 25.24 27.58 18,839,257 26.819 10.48%
2025-10-10 0 24.80 24.66 24.80 24.04 27.36 17,662,800 445,757,100 25.237 24.80 24.66 24.80 24.04 27.36 17,662,800 25.237 -9.49%
2025-10-09 0 27.40 27.40 27.42 26.66 29.00 13,940,400 387,032,284 27.763 27.40 27.40 27.42 26.66 29.00 13,940,400 27.763 -2.21%
2025-10-08 0 28.02 28.02 28.10 27.40 29.34 9,290,440 265,149,741 28.540 28.02 28.02 28.10 27.40 29.34 9,290,440 28.540 -2.03%
2025-10-06 0 28.60 28.60 28.62 26.68 29.18 7,271,400 204,636,842 28.143 28.60 28.60 28.62 26.68 29.18 7,271,400 28.143 4.46%
2025-10-03 0 27.38 27.28 27.40 24.30 27.60 7,835,400 206,801,633 26.393 27.38 27.28 27.40 24.30 27.60 7,835,400 26.393 9.52%
2025-10-02 0 25.00 24.98 25.00 22.50 25.68 20,349,324 506,350,853 24.883 25.00 24.98 25.00 22.50 25.68 20,349,324 24.883 11.31%
2025-09-30 0 22.46 22.42 22.46 21.56 22.60 20,381,400 450,273,134 22.092 22.46 22.42 22.46 21.56 22.60 20,381,400 22.092 5.94%
2025-09-29 0 21.20 21.20 21.24 20.34 21.70 18,979,400 399,759,514 21.063 21.20 21.20 21.24 20.34 21.70 18,979,400 21.063 3.11%
2025-09-26 0 20.56 20.56 20.60 19.98 21.10 18,608,700 382,958,271 20.580 20.56 20.56 20.60 19.98 21.10 18,608,700 20.580 3.21%
2025-09-25 0 19.92 19.92 19.99 18.98 21.24 14,456,500 288,557,638 19.960 19.92 19.92 19.99 18.98 21.24 14,456,500 19.960 -1.97%
2025-09-24 0 20.32 20.30 20.32 18.71 20.90 21,515,400 429,576,700 19.966 20.32 20.30 20.32 18.71 20.90 21,515,400 19.966 9.01%
2025-09-23 0 18.64 18.58 18.64 16.43 18.74 42,165,200 757,172,085 17.957 18.64 18.58 18.64 16.43 18.74 42,165,200 17.957 14.29%
2025-09-22 0 16.31 16.26 16.31 15.95 17.95 64,889,200 1,078,517,403 16.621 16.31 16.26 16.31 15.95 17.95 64,889,200 16.621 6.60%
2025-09-19 0 15.30 15.24 15.30 14.74 15.36 4,696,000 70,921,076 15.102 15.30 15.24 15.30 14.74 15.36 4,696,000 15.102 2.55%
2025-09-18 0 14.92 14.89 14.92 14.64 15.79 4,183,600 62,741,228 14.997 14.92 14.89 14.92 14.64 15.79 4,183,600 14.997 -2.10%
2025-09-17 0 15.24 15.14 15.24 14.64 15.24 5,410,600 80,890,760 14.950 15.24 15.14 15.24 14.64 15.24 5,410,600 14.950 0.93%
2025-09-16 0 15.10 15.10 15.11 14.65 16.06 4,254,600 63,673,058 14.966 15.10 15.10 15.11 14.65 16.06 4,254,600 14.966 -5.62%
2025-09-15 0 16.00 16.00 16.03 15.78 16.36 13,178,600 211,969,456 16.084 16.00 16.00 16.03 15.78 16.36 13,178,600 16.084 0.31%
2025-09-12 0 15.95 15.94 15.95 15.79 16.32 7,452,200 119,876,434 16.086 15.95 15.94 15.95 15.79 16.32 7,452,200 16.086 1.08%
2025-09-11 0 15.78 15.78 15.79 15.49 16.12 4,688,000 74,345,812 15.859 15.78 15.78 15.79 15.49 16.12 4,688,000 15.859 -0.82%
2025-09-10 0 15.91 15.91 15.95 15.44 16.20 4,941,800 78,644,624 15.914 15.91 15.91 15.95 15.44 16.20 4,941,800 15.914 0.06%
2025-09-09 0 15.90 15.84 15.90 15.16 16.37 8,712,600 139,006,748 15.955 15.90 15.84 15.90 15.16 16.37 8,712,600 15.955 0.25%
2025-09-08 0 15.86 15.82 15.87 14.89 16.02 7,515,257 118,077,794 15.712 15.86 15.82 15.87 14.89 16.02 7,515,257 15.712 7.74%
2025-09-05 0 14.72 14.72 14.73 13.68 15.08 3,798,600 55,015,480 14.483 14.72 14.72 14.73 13.68 15.08 3,798,600 14.483 7.45%
2025-09-04 0 13.70 13.70 13.71 13.54 15.04 3,392,000 46,880,365 13.821 13.70 13.70 13.71 13.54 15.04 3,392,000 13.821 -6.23%
2025-09-03 0 14.61 14.54 14.61 14.20 15.10 5,168,800 76,355,370 14.772 14.61 14.54 14.61 14.20 15.10 5,168,800 14.772 1.46%
2025-09-02 0 14.40 14.34 14.40 13.88 15.32 6,041,200 87,689,662 14.515 14.40 14.34 14.40 13.88 15.32 6,041,200 14.515 1.41%
2025-09-01 0 14.20 14.15 14.20 13.90 14.78 2,533,600 36,160,434 14.272 14.20 14.15 14.20 13.90 14.78 2,533,600 14.272 0.92%
2025-08-29 0 14.07 14.03 14.07 13.83 15.16 2,172,400 31,483,696 14.493 14.07 14.03 14.07 13.83 15.16 2,172,400 14.493 -2.43%
2025-08-28 0 14.42 14.42 14.43 13.99 14.65 2,201,800 31,606,438 14.355 14.42 14.42 14.43 13.99 14.65 2,201,800 14.355 3.15%
2025-08-27 0 13.98 13.97 13.98 13.41 15.16 11,941,600 186,998,894 15.659 13.98 13.97 13.98 13.41 15.16 11,941,600 15.659 -7.60%
2025-08-26 0 15.13 14.80 15.13 14.49 15.73 2,866,400 42,828,250 14.941 15.13 14.80 15.13 14.49 15.73 2,866,400 14.941 -3.26%
2025-08-25 0 15.64 15.60 15.64 15.00 16.83 7,269,800 115,039,857 15.824 15.64 15.60 15.64 15.00 16.83 7,269,800 15.824 -1.76%
2025-08-22 0 15.92 15.88 15.92 14.98 16.06 4,815,600 75,224,778 15.621 15.92 15.88 15.92 14.98 16.06 4,815,600 15.621 6.13%
2025-08-21 0 15.00 14.91 15.00 14.78 15.60 1,210,800 18,337,269 15.145 15.00 14.91 15.00 14.78 15.60 1,210,800 15.145 0.00%
2025-08-20 0 15.00 14.92 15.00 14.71 15.50 1,424,200 21,371,652 15.006 15.00 14.92 15.00 14.71 15.50 1,424,200 15.006 -3.04%
2025-08-19 0 15.47 15.47 15.48 14.34 15.60 2,863,200 43,016,648 15.024 15.47 15.47 15.48 14.34 15.60 2,863,200 15.024 5.53%
2025-08-18 0 14.66 14.60 14.66 14.20 16.04 4,712,800 70,548,086 14.969 14.66 14.60 14.66 14.20 16.04 4,712,800 14.969 -5.72%
2025-08-15 0 15.55 15.47 15.55 14.87 15.55 2,152,000 32,670,774 15.182 15.55 15.47 15.55 14.87 15.55 2,152,000 15.182 2.84%
2025-08-14 0 15.12 15.04 15.12 14.69 15.77 2,535,400 38,019,544 14.995 15.12 15.04 15.12 14.69 15.77 2,535,400 14.995 -2.45%
2025-08-13 0 15.50 15.37 15.50 15.35 15.98 3,166,200 49,452,718 15.619 15.50 15.37 15.50 15.35 15.98 3,166,200 15.619 -1.40%
2025-08-12 0 15.72 15.42 15.72 14.91 15.79 2,360,000 36,105,852 15.299 15.72 15.42 15.72 14.91 15.79 2,360,000 15.299 4.11%
2025-08-11 0 15.10 15.00 15.10 14.45 15.83 2,011,400 29,786,844 14.809 15.10 15.00 15.10 14.45 15.83 2,011,400 14.809 -1.31%
2025-08-08 0 15.30 15.25 15.30 14.55 15.76 2,954,200 45,202,912 15.301 15.30 15.25 15.30 14.55 15.76 2,954,200 15.301 4.72%
2025-08-07 0 14.61 14.61 14.70 14.42 15.04 536,000 7,839,562 14.626 14.61 14.61 14.70 14.42 15.04 536,000 14.626 -2.86%
2025-08-06 0 15.04 15.04 15.13 14.55 15.56 7,496,000 119,889,234 15.994 15.04 15.04 15.13 14.55 15.56 7,496,000 15.994 2.31%
2025-08-05 0 14.70 14.52 14.70 14.52 15.36 1,159,600 17,334,862 14.949 14.70 14.52 14.70 14.52 15.36 1,159,600 14.949 -1.34%
2025-08-04 0 14.90 14.84 14.90 14.49 15.15 1,044,900 15,483,750 14.818 14.90 14.84 14.90 14.49 15.15 1,044,900 14.818 4.49%
2025-08-01 0 14.26 14.14 14.26 13.60 14.98 1,640,200 23,110,284 14.090 14.26 14.14 14.26 13.60 14.98 1,640,200 14.090 -2.33%
2025-07-31 0 14.60 14.42 14.60 14.00 15.80 2,322,601 34,310,950 14.773 14.60 14.42 14.60 14.00 15.80 2,322,601 14.773 -7.59%
2025-07-30 0 15.80 15.70 15.80 15.20 16.30 4,132,200 65,002,448 15.731 15.80 15.70 15.80 15.20 16.30 4,132,200 15.731 5.61%
2025-07-29 0 14.96 14.96 15.00 14.68 15.76 1,433,400 21,853,080 15.246 14.96 14.96 15.00 14.68 15.76 1,433,400 15.246 -3.11%
2025-07-28 0 15.44 15.38 15.44 14.96 15.72 1,124,800 17,270,476 15.354 15.44 15.38 15.44 14.96 15.72 1,124,800 15.354 -1.66%
2025-07-25 0 15.70 15.84 15.86 15.22 16.00 1,110,200 17,379,428 15.654 15.70 15.84 15.86 15.22 16.00 1,110,200 15.654 -0.63%
2025-07-24 0 15.80 15.78 15.80 14.88 16.20 4,763,600 74,947,500 15.733 15.80 15.78 15.80 14.88 16.20 4,763,600 15.733 5.76%
2025-07-23 0 14.94 14.84 14.94 14.06 14.94 1,264,400 18,550,031 14.671 14.94 14.84 14.94 14.06 14.94 1,264,400 14.671 3.75%
2025-07-22 0 14.40 14.28 14.40 13.90 15.08 1,601,600 23,122,642 14.437 14.40 14.28 14.40 13.90 15.08 1,601,600 14.437 -2.44%
2025-07-21 0 14.76 14.66 14.76 14.02 14.80 1,274,800 18,416,712 14.447 14.76 14.66 14.76 14.02 14.80 1,274,800 14.447 4.09%
2025-07-18 0 14.18 14.18 14.20 13.12 14.94 2,407,400 33,919,420 14.090 14.18 14.18 14.20 13.12 14.94 2,407,400 14.090 6.62%
2025-07-17 0 13.30 13.10 13.30 12.66 13.30 495,600 6,402,488 12.919 13.30 13.10 13.30 12.66 13.30 495,600 12.919 5.22%
2025-07-16 0 12.64 12.64 12.70 11.78 13.34 2,751,400 34,707,428 12.614 12.64 12.64 12.70 11.78 13.34 2,751,400 12.614 7.85%
2025-07-15 0 11.72 11.54 11.72 11.18 11.84 1,241,400 14,219,168 11.454 11.72 11.54 11.72 11.18 11.84 1,241,400 11.454 1.91%
2025-07-14 0 11.50 11.22 11.50 11.18 11.60 771,600 8,782,940 11.383 11.50 11.22 11.50 11.18 11.60 771,600 11.383 1.05%
2025-07-11 0 11.38 11.38 11.40 10.88 11.88 1,336,400 15,208,860 11.380 11.38 11.38 11.40 10.88 11.88 1,336,400 11.380 1.61%
2025-07-10 0 11.20 11.12 11.20 10.92 11.62 845,600 9,425,480 11.146 11.20 11.12 11.20 10.92 11.62 845,600 11.146 0.72%
2025-07-09 0 11.12 11.10 11.20 10.86 11.60 658,000 7,336,788 11.150 11.12 11.10 11.20 10.86 11.60 658,000 11.150 -1.42%
2025-07-08 0 11.28 11.28 11.36 10.06 11.62 1,782,600 19,296,048 10.825 11.28 11.28 11.36 10.06 11.62 1,782,600 10.825 6.82%
2025-07-07 0 10.56 10.56 10.60 10.02 10.88 628,400 6,560,054 10.439 10.56 10.56 10.60 10.02 10.88 628,400 10.439 0.38%
2025-07-04 0 10.52 10.44 10.52 10.28 10.86 770,800 8,100,804 10.510 10.52 10.44 10.52 10.28 10.86 770,800 10.510 -1.68%
2025-07-03 0 10.70 10.62 10.70 10.40 10.86 596,200 6,306,356 10.578 10.70 10.62 10.70 10.40 10.86 596,200 10.578 -0.19%
2025-07-02 0 10.72 10.72 10.82 10.18 11.32 1,594,101 17,161,586 10.766 10.72 10.72 10.82 10.18 11.32 1,594,101 10.766 4.89%
2025-06-30 0 10.22 10.22 10.24 9.770 10.24 377,200 3,756,155 9.9580 10.22 10.22 10.24 9.770 10.24 377,200 9.9580 0.99%
2025-06-27 0 10.12 10.04 10.30 9.950 10.48 758,400 7,766,334 10.240 10.12 10.04 10.30 9.950 10.48 758,400 10.240 0.60%
2025-06-26 0 10.06 9.960 10.20 9.520 10.32 289,000 2,880,656 9.9677 10.06 9.960 10.20 9.520 10.32 289,000 9.9677 2.24%
2025-06-25 0 9.840 9.760 9.840 9.310 10.30 1,238,800 12,065,374 9.7396 9.840 9.760 9.840 9.310 10.30 1,238,800 9.7396 -1.99%
2025-06-24 0 10.04 9.960 10.04 9.800 10.68 684,000 7,020,130 10.263 10.04 9.960 10.04 9.800 10.68 684,000 10.263 -1.95%
2025-06-23 0 10.24 10.10 10.34 9.810 11.60 1,494,000 15,742,986 10.537 10.24 10.10 10.34 9.810 11.60 1,494,000 10.537 1.99%
2025-06-20 0 10.04 9.920 10.10 9.910 10.48 137,000 1,400,930 10.226 10.04 9.920 10.10 9.910 10.48 137,000 10.226 -1.57%
2025-06-19 0 10.20 10.14 10.20 9.910 10.86 430,400 4,450,064 10.339 10.20 10.14 10.20 9.910 10.86 430,400 10.339 -2.30%
2025-06-18 0 10.44 10.20 10.40 9.600 10.56 421,800 4,263,100 10.107 10.44 10.20 10.40 9.600 10.56 421,800 10.107 5.99%
2025-06-17 0 9.850 9.860 9.940 9.300 9.890 356,000 3,422,050 9.6125 9.850 9.860 9.940 9.300 9.890 356,000 9.6125 5.91%
2025-06-16 0 9.300 9.300 9.340 9.110 9.490 176,800 1,638,298 9.2664 9.300 9.300 9.340 9.110 9.490 176,800 9.2664 -1.06%
2025-06-13 0 9.400 9.400 9.490 9.310 9.900 96,800 928,886 9.5959 9.400 9.400 9.490 9.310 9.900 96,800 9.5959 -4.57%
2025-06-12 0 9.850 9.640 9.880 9.630 10.16 164,000 1,621,526 9.8874 9.850 9.640 9.880 9.630 10.16 164,000 9.8874 -1.89%
2025-06-11 0 10.04 9.920 10.10 8.940 10.68 750,400 7,521,728 10.024 10.04 9.920 10.10 8.940 10.68 750,400 10.024 12.18%
2025-06-10 0 8.950 8.860 8.950 8.740 9.000 335,600 2,982,706 8.8877 8.950 8.860 8.950 8.740 9.000 335,600 8.8877 2.17%
2025-06-09 0 8.760 8.740 8.870 8.690 9.000 108,200 963,176 8.9018 8.760 8.740 8.870 8.690 9.000 108,200 8.9018 -1.02%
2025-06-06 0 8.850 8.770 8.830 8.670 8.950 71,000 622,228 8.7638 8.850 8.770 8.830 8.670 8.950 71,000 8.7638 1.49%
2025-06-05 0 8.720 8.550 8.720 8.510 9.120 127,200 1,112,684 8.7475 8.720 8.550 8.720 8.510 9.120 127,200 8.7475 -2.02%
2025-06-04 0 8.900 8.790 8.900 8.670 9.180 278,800 2,487,176 8.9210 8.900 8.790 8.900 8.670 9.180 278,800 8.9210 1.25%
2025-06-03 0 8.790 8.790 9.050 8.610 9.460 749,800 6,654,554 8.8751 8.790 8.790 9.050 8.610 9.460 749,800 8.8751 -3.62%
2025-06-02 0 9.120 9.110 9.200 9.120 9.380 94,200 867,432 9.2084 9.120 9.110 9.200 9.120 9.380 94,200 9.2084 -0.65%
2025-05-30 0 9.180 9.180 9.280 9.140 9.420 110,600 1,021,648 9.2373 9.180 9.180 9.280 9.140 9.420 110,600 9.2373 -1.82%
2025-05-29 0 9.350 9.200 9.360 9.280 9.440 83,000 777,894 9.3722 9.350 9.200 9.360 9.280 9.440 83,000 9.3722 0.75%
2025-05-28 0 9.280 9.280 9.420 9.220 9.490 106,400 994,090 9.3430 9.280 9.280 9.420 9.220 9.490 106,400 9.3430 -0.32%
2025-05-27 0 9.310 9.290 9.450 9.180 9.500 100,200 925,534 9.2369 9.310 9.290 9.450 9.180 9.500 100,200 9.2369 1.53%
2025-05-26 0 9.170 9.170 9.270 9.010 9.530 162,200 1,509,118 9.3041 9.170 9.170 9.270 9.010 9.530 162,200 9.3041 0.00%
2025-05-23 0 9.170 9.170 9.300 9.070 9.690 92,400 865,904 9.3713 9.170 9.170 9.300 9.070 9.690 92,400 9.3713 2.34%
2025-05-22 0 9.340 9.300 9.340 9.210 9.510 160,400 1,508,136 9.4023 8.960 8.922 8.960 8.835 9.123 167,203 9.0198 1.19%
2025-05-21 0 9.230 9.200 9.350 9.160 9.550 30,000 281,734 9.3911 8.854 8.826 8.970 8.787 9.161 31,272 9.0091 -1.81%
2025-05-20 0 9.400 9.400 9.590 9.300 9.740 51,800 496,334 9.5817 9.018 9.018 9.200 8.922 9.344 53,997 9.1919 -1.05%
2025-05-19 0 9.500 9.500 9.600 9.350 9.790 136,800 1,309,698 9.5738 9.113 9.113 9.209 8.970 9.392 142,602 9.1843 -0.94%
2025-05-16 0 9.590 9.580 9.760 9.300 9.590 138,200 1,303,240 9.4301 9.200 9.190 9.363 8.922 9.200 144,061 9.0464 2.68%
2025-05-15 0 9.340 9.210 9.450 9.110 9.490 110,400 1,039,698 9.4176 8.960 8.835 9.066 8.739 9.104 115,082 9.0344 -0.11%
2025-05-14 0 9.350 9.350 9.490 9.350 9.750 57,000 542,374 9.5153 8.970 8.970 9.104 8.970 9.353 59,417 9.1282 -0.64%
2025-05-13 0 9.410 9.310 9.680 9.410 9.760 33,800 327,508 9.6896 9.027 8.931 9.286 9.027 9.363 35,233 9.2954 -3.59%
2025-05-12 0 9.760 9.750 9.760 9.190 9.880 265,400 2,543,480 9.5836 9.363 9.353 9.363 8.816 9.478 276,656 9.1937 4.95%
2025-05-09 0 9.300 9.300 9.400 9.100 9.460 168,200 1,572,992 9.3519 8.922 8.922 9.018 8.730 9.075 175,333 8.9714 1.31%
2025-05-08 0 9.180 9.180 9.260 9.060 9.500 180,600 1,704,646 9.4388 8.807 8.807 8.883 8.691 9.113 188,259 9.0548 -1.29%
2025-05-07 0 9.300 9.280 9.300 8.910 9.580 76,200 699,916 9.1852 8.922 8.902 8.922 8.547 9.190 79,432 8.8115 -2.11%
2025-05-06 0 9.500 9.390 9.490 8.110 9.500 250,600 2,289,748 9.1371 9.113 9.008 9.104 7.780 9.113 261,228 8.7653 -1.14%
2025-05-02 0 9.610 9.500 9.800 9.480 10.00 90,800 877,755 9.6669 9.219 9.113 9.401 9.094 9.593 94,651 9.2736 -2.93%
2025-04-30 0 9.900 9.590 9.900 9.160 9.900 206,200 1,991,814 9.6596 9.497 9.200 9.497 8.787 9.497 214,945 9.2666 3.34%
2025-04-29 0 9.580 9.420 9.600 9.400 9.930 173,600 1,693,438 9.7548 9.190 9.037 9.209 9.018 9.526 180,962 9.3579 -1.24%
2025-04-28 0 9.700 9.300 9.700 9.260 9.880 75,200 709,246 9.4315 9.305 8.922 9.305 8.883 9.478 78,389 9.0477 3.97%
2025-04-25 0 9.330 9.160 9.330 9.050 10.00 101,000 954,542 9.4509 8.950 8.787 8.950 8.682 9.593 105,283 9.0664 3.09%
2025-04-24 0 9.050 9.030 9.240 9.020 9.580 30,200 278,766 9.2307 8.682 8.663 8.864 8.653 9.190 31,481 8.8551 -3.42%
2025-04-23 0 9.370 9.110 9.370 9.090 9.720 112,800 1,067,552 9.4641 8.989 8.739 8.989 8.720 9.325 117,584 9.0791 1.85%
2025-04-22 0 9.200 9.140 9.400 8.990 9.820 347,400 3,227,140 9.2894 8.826 8.768 9.018 8.624 9.420 362,133 8.9115 -6.98%
2025-04-17 0 9.890 9.890 9.900 9.790 10.12 170,600 1,684,302 9.8728 9.488 9.488 9.497 9.392 9.708 177,835 9.4711 7.62%
2025-04-16 0 9.190 9.100 9.290 8.500 10.26 163,800 1,493,628 9.1186 8.816 8.730 8.912 8.154 9.843 170,747 8.7476 -1.18%
2025-04-15 0 9.300 9.300 9.700 9.010 10.28 29,000 285,118 9.8317 8.922 8.922 9.305 8.643 9.862 30,230 9.4317 -4.81%
2025-04-14 0 9.770 9.770 10.00 9.080 10.28 12,600 124,134 9.8519 9.373 9.373 9.593 8.711 9.862 13,134 9.4511 1.24%
2025-04-11 0 9.650 9.500 9.660 9.220 9.770 134,600 1,287,370 9.5644 9.257 9.113 9.267 8.845 9.373 140,308 9.1753 4.21%
2025-04-10 0 9.260 9.260 9.380 9.260 11.00 128,400 1,235,190 9.6199 8.883 8.883 8.998 8.883 10.55 133,846 9.2285 -1.38%
2025-04-09 0 9.390 9.160 9.390 8.750 9.460 21,000 188,006 8.9527 9.008 8.787 9.008 8.394 9.075 21,891 8.5884 4.92%
2025-04-08 0 8.950 8.920 8.990 8.700 9.420 176,200 1,620,824 9.1988 8.586 8.557 8.624 8.346 9.037 183,673 8.8245 2.87%
2025-04-07 0 8.700 8.680 8.860 8.680 9.880 475,800 4,302,794 9.0433 8.346 8.327 8.500 8.327 9.478 495,979 8.6754 -18.08%
2025-04-03 0 10.62 10.58 10.62 10.00 10.80 51,800 540,200 10.429 10.19 10.15 10.19 9.593 10.36 53,997 10.004 4.94%
2025-04-02 0 10.12 9.800 10.12 9.880 10.96 68,600 700,874 10.217 9.708 9.401 9.708 9.478 10.51 71,509 9.8011 3.58%
2025-04-01 0 9.770 9.740 10.00 9.770 10.78 431,600 4,433,144 10.271 9.373 9.344 9.593 9.373 10.34 449,904 9.8535 -6.06%
2025-03-31 0 10.40 10.40 10.66 9.400 11.50 1,008,800 10,500,960 10.409 9.977 9.977 10.23 9.018 11.03 1,051,584 9.9859 11.95%
2025-03-28 0 9.290 9.290 9.400 8.920 9.490 218,800 2,013,356 9.2018 8.912 8.912 9.018 8.557 9.104 228,079 8.8274 0.76%
2025-03-27 0 9.220 9.220 9.330 9.110 9.440 70,000 652,770 9.3253 8.845 8.845 8.950 8.739 9.056 72,969 8.9459 1.21%
2025-03-26 0 9.110 9.110 9.240 9.100 9.830 39,200 368,988 9.4130 8.739 8.739 8.864 8.730 9.430 40,862 9.0300 -3.90%
2025-03-25 0 9.480 9.220 9.480 8.760 9.490 653,000 5,966,366 9.1369 9.094 8.845 9.094 8.404 9.104 680,694 8.7651 1.94%
2025-03-24 0 9.300 9.160 9.300 8.900 9.460 432,600 3,925,316 9.0738 8.922 8.787 8.922 8.538 9.075 450,947 8.7046 1.09%
2025-03-21 0 9.200 9.160 9.290 9.160 9.600 81,400 749,834 9.2117 8.826 8.787 8.912 8.787 9.209 84,852 8.8369 0.66%
2025-03-20 0 9.140 9.010 9.140 8.880 9.980 431,600 3,999,170 9.2659 8.768 8.643 8.768 8.519 9.574 449,904 8.8889 -0.87%
2025-03-19 0 9.220 9.220 9.400 8.600 9.990 466,400 4,412,960 9.4617 8.845 8.845 9.018 8.250 9.584 486,180 9.0768 -5.14%
2025-03-18 0 9.720 9.720 9.800 9.210 10.00 380,200 3,619,908 9.5211 9.325 9.325 9.401 8.835 9.593 396,325 9.1337 -0.41%
2025-03-17 0 9.760 9.760 9.830 9.580 9.930 111,400 1,087,722 9.7641 9.363 9.363 9.430 9.190 9.526 116,125 9.3669 0.21%
2025-03-14 0 9.740 9.740 9.920 9.540 10.20 286,000 2,835,818 9.9154 9.344 9.344 9.516 9.152 9.785 298,129 9.5120 5.30%
2025-03-13 0 9.250 9.250 9.280 9.010 10.00 785,400 7,407,132 9.4310 8.874 8.874 8.902 8.643 9.593 818,709 9.0473 -3.24%
2025-03-12 0 9.560 9.560 9.760 9.410 10.70 540,400 5,388,912 9.9721 9.171 9.171 9.363 9.027 10.26 563,319 9.5664 -4.59%
2025-03-11 0 10.02 10.02 10.04 9.130 11.00 1,144,200 11,663,534 10.194 9.612 9.612 9.632 8.759 10.55 1,192,726 9.7789 11.46%
2025-03-10 0 8.990 8.950 8.990 7.690 8.990 2,674,200 21,717,916 8.1213 8.624 8.586 8.624 7.377 8.624 2,787,615 7.7909 20.83%
2025-03-07 0 7.440 7.300 7.480 6.890 7.780 486,400 3,611,399 7.4248 7.137 7.003 7.176 6.610 7.463 507,029 7.1227 5.38%
2025-03-06 0 7.060 6.930 7.140 6.590 7.220 180,400 1,242,702 6.8886 6.773 6.648 6.850 6.322 6.926 188,051 6.6083 7.79%
2025-03-05 0 6.550 6.550 6.630 5.940 6.850 57,200 387,926 6.7819 6.284 6.284 6.360 5.698 6.571 59,626 6.5060 -4.24%
2025-03-04 0 6.840 6.820 6.920 5.900 6.940 71,400 484,556 6.7865 6.562 6.543 6.638 5.660 6.658 74,428 6.5104 -1.44%
2025-03-03 0 6.940 6.850 7.100 6.280 7.210 752,600 5,147,254 6.8393 6.658 6.571 6.811 6.024 6.917 784,518 6.5610 11.58%
2025-02-28 0 6.220 6.130 6.240 6.140 6.250 24,800 154,126 6.2148 5.967 5.881 5.986 5.890 5.996 25,852 5.9619 -0.48%
2025-02-27 0 6.250 6.190 6.300 6.190 6.580 68,400 433,346 6.3355 5.996 5.938 6.044 5.938 6.312 71,301 6.0777 0.48%
2025-02-26 0 6.220 6.230 6.260 6.160 6.250 26,400 163,758 6.2030 5.967 5.977 6.005 5.909 5.996 27,520 5.9506 0.65%
2025-02-25 0 6.180 6.170 6.250 6.140 6.610 104,200 674,180 6.4701 5.929 5.919 5.996 5.890 6.341 108,619 6.2068 1.98%
2025-02-24 0 6.060 6.020 6.260 6.060 6.700 69,600 437,524 6.2863 5.813 5.775 6.005 5.813 6.427 72,552 6.0305 -2.73%
2025-02-21 0 6.230 6.220 6.350 6.010 6.660 231,400 1,451,244 6.2716 5.977 5.967 6.092 5.765 6.389 241,214 6.0164 3.83%
2025-02-20 0 6.000 6.000 6.120 5.980 6.390 16,600 100,872 6.0766 5.756 5.756 5.871 5.737 6.130 17,304 5.8294 -1.96%
2025-02-19 0 6.120 6.110 6.180 6.120 6.500 46,600 294,128 6.3118 5.871 5.861 5.929 5.871 6.236 48,576 6.0550 -5.41%
2025-02-18 0 6.470 6.390 6.480 6.390 6.850 6,800 43,958 6.4644 6.207 6.130 6.216 6.130 6.571 7,088 6.2014 1.89%
2025-02-17 0 6.350 6.300 6.460 5.810 6.650 2,012,400 13,114,608 6.5169 6.092 6.044 6.197 5.574 6.379 2,097,747 6.2518 -2.61%
2025-02-14 0 6.520 6.420 6.520 6.180 6.600 1,117,800 7,099,476 6.3513 6.255 6.159 6.255 5.929 6.331 1,165,207 6.0929 6.02%
2025-02-13 0 6.150 6.100 6.160 5.990 6.150 354,200 2,140,258 6.0425 5.900 5.852 5.909 5.746 5.900 369,222 5.7967 3.19%
2025-02-12 0 5.960 5.960 6.000 5.640 6.180 2,837,400 17,588,696 6.1989 5.718 5.718 5.756 5.411 5.929 2,957,736 5.9467 -1.00%
2025-02-11 0 6.020 5.960 6.250 6.000 6.330 788,000 4,884,826 6.1990 5.775 5.718 5.996 5.756 6.072 821,420 5.9468 -4.29%
2025-02-10 0 6.290 6.290 6.350 6.010 6.430 346,000 2,183,340 6.3102 6.034 6.034 6.092 5.765 6.168 360,674 6.0535 0.80%
2025-02-07 0 6.240 6.240 6.310 6.180 6.500 960,000 6,042,266 6.2940 5.986 5.986 6.053 5.929 6.236 1,000,714 6.0380 -1.73%
2025-02-06 0 6.350 6.300 6.380 6.120 6.480 460,400 2,895,974 6.2901 6.092 6.044 6.120 5.871 6.216 479,926 6.0342 0.63%
2025-02-05 0 6.310 6.300 6.650 6.300 6.370 61,000 386,518 6.3364 6.053 6.044 6.379 6.044 6.111 63,587 6.0786 0.00%
2025-02-04 0 6.310 6.180 6.340 6.310 6.310 9,200 58,060 6.3109 6.053 5.929 6.082 6.053 6.053 9,590 6.0541 0.00%
2025-02-03 0 6.310 6.090 6.310 6.330 6.400 400 2,546 6.3650 6.053 5.842 6.053 6.072 6.140 417 6.1060 -1.87%
2025-01-28 0 6.430 6.000 6.430 - - 0 0 - 6.168 5.756 6.168 - - 0 - 0.00%
2025-01-27 0 6.430 6.150 6.430 - - 0 0 - 6.168 5.900 6.168 - - 0 - -0.16%
2025-01-24 0 6.440 6.180 6.440 5.900 6.470 2,600 16,468 6.3338 6.178 5.929 6.178 5.660 6.207 2,710 6.0762 11.03%
2025-01-23 0 5.800 5.750 5.950 5.700 6.290 32,200 189,298 5.8788 5.564 5.516 5.708 5.468 6.034 33,566 5.6396 0.87%
2025-01-22 0 5.750 5.750 5.910 5.710 6.110 50,600 296,262 5.8550 5.516 5.516 5.670 5.478 5.861 52,746 5.6168 -6.81%
2025-01-21 0 6.170 5.740 6.180 5.740 6.280 50,600 317,466 6.2740 5.919 5.506 5.929 5.506 6.024 52,746 6.0188 8.06%
2025-01-20 0 5.710 5.730 6.080 5.600 6.110 90,400 523,768 5.7939 5.478 5.497 5.833 5.372 5.861 94,234 5.5582 -5.31%
2025-01-17 0 6.030 6.030 6.380 - - 0 0 - 5.785 5.785 6.120 - - 0 - 1.69%
2025-01-16 0 5.930 5.930 6.000 5.900 5.990 11,600 69,142 5.9605 5.689 5.689 5.756 5.660 5.746 12,092 5.7180 0.17%
2025-01-15 0 5.920 5.920 6.000 5.900 6.310 37,800 226,558 5.9936 5.679 5.679 5.756 5.660 6.053 39,403 5.7497 -8.92%
2025-01-14 0 6.500 6.410 6.680 6.380 6.560 12,600 82,036 6.5108 6.236 6.149 6.408 6.120 6.293 13,134 6.2459 1.72%
2025-01-13 0 6.390 6.390 6.670 - - 0 0 - 6.130 6.130 6.399 - - 0 - 0.16%
2025-01-10 0 6.380 6.380 6.430 6.200 6.380 1,400 8,824 6.3029 6.120 6.120 6.168 5.948 6.120 1,459 6.0464 6.69%
2025-01-09 0 5.980 5.980 6.270 5.900 6.310 77,600 470,526 6.0635 5.737 5.737 6.015 5.660 6.053 80,891 5.8168 -6.56%
2025-01-08 0 6.400 6.400 6.850 - - 0 0 - 6.140 6.140 6.571 - - 0 - 0.00%
2025-01-07 0 6.400 6.400 6.780 - - 0 0 - 6.140 6.140 6.504 - - 0 - 0.00%
2025-01-06 0 6.400 6.600 6.840 5.600 6.840 138,600 809,360 5.8395 6.140 6.331 6.562 5.372 6.562 144,478 5.6020 2.24%
2025-01-03 0 6.260 6.260 6.310 6.230 6.520 22,400 142,198 6.3481 6.005 6.005 6.053 5.977 6.255 23,350 6.0899 -5.44%
2025-01-02 0 6.620 6.620 6.940 6.600 7.430 75,800 515,224 6.7972 6.351 6.351 6.658 6.331 7.128 79,015 6.5206 1.53%
2024-12-31 0 6.520 6.530 6.690 6.520 7.200 35,400 238,662 6.7419 6.255 6.264 6.418 6.255 6.907 36,901 6.4676 -2.69%
2024-12-30 0 6.700 6.700 6.960 6.700 7.100 125,200 872,008 6.9649 6.427 6.427 6.677 6.427 6.811 130,510 6.6816 -9.21%
2024-12-27 0 7.380 7.100 8.100 - - 0 0 - 7.080 6.811 7.770 - - 0 - 0.00%
2024-12-24 0 7.380 7.100 7.980 - - 0 0 - 7.080 6.811 7.655 - - 0 - 0.00%
2024-12-23 0 7.380 7.300 7.980 7.380 7.570 8,600 64,900 7.5465 7.080 7.003 7.655 7.080 7.262 8,965 7.2395 -2.51%
2024-12-20 0 7.570 7.570 8.000 - - 0 0 - 7.262 7.262 7.675 - - 0 - 0.13%
2024-12-19 0 7.560 7.500 8.100 6.960 8.090 18,400 137,614 7.4790 7.252 7.195 7.770 6.677 7.761 19,180 7.1747 2.30%
2024-12-18 0 7.390 7.060 7.470 7.310 7.760 81,400 610,002 7.4939 7.089 6.773 7.166 7.013 7.444 84,852 7.1890 0.41%
2024-12-17 0 7.360 7.200 7.370 6.910 7.460 84,600 613,732 7.2545 7.061 6.907 7.070 6.629 7.156 88,188 6.9594 0.82%
2024-12-16 0 7.300 7.200 7.540 7.300 7.600 25,800 190,448 7.3817 7.003 6.907 7.233 7.003 7.291 26,894 7.0814 -3.57%
2024-12-13 0 7.570 7.420 7.920 7.540 7.940 2,800 21,288 7.6029 7.262 7.118 7.598 7.233 7.617 2,919 7.2935 0.40%
2024-12-12 0 7.540 7.540 7.580 7.350 8.000 47,200 356,272 7.5481 7.233 7.233 7.272 7.051 7.675 49,202 7.2410 -0.26%
2024-12-11 0 7.560 7.560 7.650 7.560 7.810 117,400 897,468 7.6445 7.252 7.252 7.339 7.252 7.492 122,379 7.3335 -2.95%
2024-12-10 0 7.790 7.660 7.790 7.500 8.250 922,800 7,166,166 7.7657 7.473 7.348 7.473 7.195 7.914 961,937 7.4497 -0.38%
2024-12-09 0 7.820 8.010 8.150 7.500 8.080 433,200 3,337,362 7.7040 7.502 7.684 7.818 7.195 7.751 451,572 7.3905 -2.62%
2024-12-06 0 8.030 7.770 8.010 7.580 8.590 177,200 1,387,912 7.8325 7.703 7.454 7.684 7.272 8.241 184,715 7.5138 2.16%
2024-12-05 0 7.860 7.770 7.860 7.770 8.150 178,800 1,416,382 7.9216 7.540 7.454 7.540 7.454 7.818 186,383 7.5993 1.16%
2024-12-04 0 7.770 7.670 7.900 7.720 8.000 276,800 2,163,686 7.8168 7.454 7.358 7.579 7.406 7.675 288,539 7.4988 -0.77%
2024-12-03 0 7.830 7.820 8.120 7.780 8.120 137,600 1,098,800 7.9855 7.511 7.502 7.790 7.463 7.790 143,436 7.6606 -2.13%
2024-12-02 0 8.000 7.980 8.000 7.980 8.190 36,600 293,148 8.0095 7.675 7.655 7.675 7.655 7.857 38,152 7.6836 0.50%
2024-11-29 0 7.960 7.960 8.070 7.960 8.190 1,080,800 8,728,158 8.0756 7.636 7.636 7.742 7.636 7.857 1,126,637 7.7471 -1.24%
2024-11-28 0 8.060 8.060 8.100 7.720 8.280 378,000 3,027,448 8.0091 7.732 7.732 7.770 7.406 7.943 394,031 7.6833 0.88%
2024-11-27 0 7.990 7.990 8.170 7.770 8.260 53,600 422,060 7.8743 7.665 7.665 7.838 7.454 7.924 55,873 7.5539 1.78%
2024-11-26 0 7.850 7.840 7.850 7.670 7.920 871,400 6,785,914 7.7874 7.531 7.521 7.531 7.358 7.598 908,357 7.4705 -3.21%
2024-11-25 0 8.110 7.930 8.090 7.560 8.380 1,096,200 8,575,128 7.8226 7.780 7.607 7.761 7.252 8.039 1,142,691 7.5043 5.05%
2024-11-22 0 7.720 7.690 7.890 7.580 8.350 798,200 6,161,218 7.7189 7.406 7.377 7.569 7.272 8.010 832,052 7.4048 -2.53%
2024-11-21 0 7.920 7.920 8.300 7.760 8.380 676,400 5,388,956 7.9671 7.598 7.598 7.962 7.444 8.039 705,087 7.6430 1.15%
2024-11-20 0 7.830 7.820 8.430 7.680 8.570 805,200 6,384,406 7.9290 7.511 7.502 8.087 7.368 8.221 839,349 7.6064 -0.38%
2024-11-19 0 7.860 7.820 7.950 7.690 7.960 606,200 4,748,534 7.8333 7.540 7.502 7.627 7.377 7.636 631,909 7.5146 -2.48%
2024-11-18 0 8.060 8.000 8.020 7.960 8.190 720,600 5,801,602 8.0511 7.732 7.675 7.694 7.636 7.857 751,161 7.7235 -3.01%
2024-11-15 0 8.310 8.310 8.680 8.200 8.860 33,000 278,314 8.4338 7.972 7.972 8.327 7.866 8.500 34,400 8.0906 -1.07%
2024-11-14 0 8.400 8.400 8.680 8.000 8.760 76,400 655,356 8.5780 8.058 8.058 8.327 7.675 8.404 79,640 8.2290 -0.24%
2024-11-13 0 8.420 8.420 8.530 8.010 8.600 378,200 3,144,782 8.3151 8.077 8.077 8.183 7.684 8.250 394,240 7.9768 3.69%
2024-11-12 0 8.120 8.120 8.450 8.120 8.600 3,400 27,968 8.2259 7.790 7.790 8.106 7.790 8.250 3,544 7.8912 -0.49%
2024-11-11 0 8.160 8.160 8.600 8.100 8.160 2,400 19,536 8.1400 7.828 7.828 8.250 7.770 7.828 2,502 7.8088 -1.57%
2024-11-08 0 8.290 8.120 8.270 8.100 8.430 6,600 54,342 8.2336 7.953 7.790 7.934 7.770 8.087 6,880 7.8986 2.47%
2024-11-07 0 8.090 8.090 8.410 8.000 8.460 130,200 1,090,600 8.3763 7.761 7.761 8.068 7.675 8.116 135,722 8.0356 1.25%
2024-11-06 0 7.990 7.890 7.990 7.990 8.200 55,600 446,474 8.0301 7.665 7.569 7.665 7.665 7.866 57,958 7.7034 0.00%
2024-11-05 0 7.990 7.990 8.160 7.980 8.470 11,400 92,822 8.1423 7.665 7.665 7.828 7.655 8.125 11,883 7.8110 -1.48%
2024-11-04 0 8.110 8.110 8.260 7.790 8.430 47,000 384,594 8.1829 7.780 7.780 7.924 7.473 8.087 48,993 7.8499 2.92%
2024-11-01 0 7.880 7.880 7.920 7.860 8.000 23,000 182,958 7.9547 7.559 7.559 7.598 7.540 7.675 23,975 7.6311 -1.01%
2024-10-31 0 7.960 7.960 8.100 7.900 8.440 43,200 350,000 8.1019 7.636 7.636 7.770 7.579 8.097 45,032 7.7722 -1.49%
2024-10-30 0 8.080 8.010 8.100 8.080 8.390 14,000 114,318 8.1656 7.751 7.684 7.770 7.751 8.049 14,594 7.8334 -3.23%
2024-10-29 0 8.350 8.320 8.350 7.890 8.890 92,400 776,536 8.4041 8.010 7.981 8.010 7.569 8.528 96,319 8.0621 3.09%
2024-10-28 0 8.100 7.880 8.100 7.740 8.500 94,800 762,848 8.0469 7.770 7.559 7.770 7.425 8.154 98,821 7.7195 6.30%
2024-10-25 0 7.620 7.620 8.250 7.350 8.500 28,200 224,070 7.9457 7.310 7.310 7.914 7.051 8.154 29,396 7.6225 3.67%
2024-10-24 0 7.350 7.350 7.360 7.000 8.000 7,600 56,672 7.4568 7.051 7.051 7.061 6.715 7.675 7,922 7.1535 -3.29%
2024-10-23 0 7.600 - 7.600 7.600 7.600 400 3,040 7.6000 7.291 - 7.291 7.291 7.291 417 7.2908 0.00%
2024-10-22 0 7.600 7.550 7.560 7.180 7.750 64,200 471,440 7.3433 7.291 7.243 7.252 6.888 7.435 66,923 7.0445 5.41%
2024-10-21 0 7.210 6.970 7.210 7.210 7.270 25,200 182,940 7.2595 6.917 6.686 6.917 6.917 6.974 26,269 6.9642 -0.14%
2024-10-18 0 7.220 7.210 7.220 6.880 7.350 116,000 820,104 7.0699 6.926 6.917 6.926 6.600 7.051 120,920 6.7822 1.12%
2024-10-17 0 7.140 7.010 7.140 7.140 7.140 200 1,428 7.1400 6.850 6.725 6.850 6.850 6.850 208 6.8495 -0.14%
2024-10-16 0 7.150 6.890 7.150 7.150 7.190 6,400 45,776 7.1525 6.859 6.610 6.859 6.859 6.897 6,671 6.8615 2.14%
2024-10-15 0 7.000 6.820 7.010 6.800 7.260 37,000 254,086 6.8672 6.715 6.543 6.725 6.523 6.965 38,569 6.5878 2.04%
2024-10-14 0 6.860 6.860 7.080 6.730 7.320 61,800 425,530 6.8856 6.581 6.581 6.792 6.456 7.022 64,421 6.6055 -3.24%
2024-10-10 0 7.090 6.760 7.090 6.650 7.260 12,200 82,800 6.7869 6.802 6.485 6.802 6.379 6.965 12,717 6.5108 6.30%
2024-10-09 0 6.670 6.660 6.790 6.400 7.270 36,400 243,240 6.6824 6.399 6.389 6.514 6.140 6.974 37,944 6.4105 -2.49%
2024-10-08 0 6.840 6.840 6.890 6.600 7.300 315,200 2,151,124 6.8246 6.562 6.562 6.610 6.331 7.003 328,568 6.5470 -5.13%
2024-10-07 0 7.210 7.200 7.250 6.250 7.500 166,400 1,114,838 6.6997 6.917 6.907 6.955 5.996 7.195 173,457 6.4272 5.10%
2024-10-04 0 6.860 6.800 6.860 6.500 6.960 34,600 237,788 6.8725 6.581 6.523 6.581 6.236 6.677 36,067 6.5929 -1.44%
2024-10-03 0 6.960 6.880 6.980 6.670 7.110 52,400 357,534 6.8232 6.677 6.600 6.696 6.399 6.821 54,622 6.5456 -2.11%
2024-10-02 0 7.110 7.100 7.110 7.030 7.260 218,600 1,561,124 7.1415 6.821 6.811 6.821 6.744 6.965 227,871 6.8509 3.34%
2024-09-30 0 6.880 6.800 6.880 6.790 7.100 229,800 1,590,890 6.9229 6.600 6.523 6.600 6.514 6.811 239,546 6.6413 7.17%
2024-09-27 0 6.420 6.420 6.440 6.010 6.700 113,200 720,470 6.3646 6.159 6.159 6.178 5.765 6.427 118,001 6.1056 0.78%
2024-09-26 0 6.370 6.010 6.370 6.000 6.400 69,600 440,600 6.3305 6.111 5.765 6.111 5.756 6.140 72,552 6.0729 2.91%
2024-09-25 0 6.190 5.910 6.200 6.190 6.800 26,800 169,846 6.3375 5.938 5.670 5.948 5.938 6.523 27,937 6.0797 2.82%
2024-09-24 0 6.020 5.900 6.200 5.900 6.050 12,400 73,994 5.9673 5.775 5.660 5.948 5.660 5.804 12,926 5.7245 -0.50%
2024-09-23 0 6.050 5.900 6.050 6.350 6.350 200 1,270 6.3500 5.804 5.660 5.804 6.092 6.092 208 6.0916 -0.17%
2024-09-20 0 6.060 6.060 6.320 5.910 6.430 1,200 7,214 6.0117 5.813 5.813 6.063 5.670 6.168 1,251 5.7671 2.71%
2024-09-19 0 5.900 5.890 6.200 5.900 6.420 1,800 10,724 5.9578 5.660 5.650 5.948 5.660 6.159 1,876 5.7154 1.72%
2024-09-17 0 5.800 5.800 6.370 5.800 5.800 5,400 31,320 5.8000 5.564 5.564 6.111 5.564 5.564 5,629 5.5640 -0.17%
2024-09-16 0 5.810 5.800 5.810 5.810 5.810 6,200 36,022 5.8100 5.574 5.564 5.574 5.574 5.574 6,463 5.5736 -1.36%
2024-09-13 0 5.890 5.800 5.890 5.900 5.910 17,600 103,914 5.9042 5.650 5.564 5.650 5.660 5.670 18,346 5.6640 -0.17%
2024-09-12 0 5.900 5.880 5.900 5.900 6.420 4,200 24,884 5.9248 5.660 5.641 5.660 5.660 6.159 4,378 5.6837 -2.48%
2024-09-11 0 6.050 6.040 6.050 5.900 6.100 29,000 173,618 5.9868 5.804 5.794 5.804 5.660 5.852 30,230 5.7433 -0.82%
2024-09-10 0 6.100 5.900 6.100 6.010 6.340 10,400 62,980 6.0558 5.852 5.660 5.852 5.765 6.082 10,841 5.8094 1.33%
2024-09-09 0 6.020 6.020 6.100 6.020 6.100 7,200 43,904 6.0978 5.775 5.775 5.852 5.775 5.852 7,505 5.8497 -1.31%
2024-09-05 0 6.100 6.100 6.190 6.100 6.370 600 3,714 6.1900 5.852 5.852 5.938 5.852 6.111 625 5.9382 0.00%
2024-09-04 0 6.100 6.100 6.120 6.100 6.370 4,400 26,934 6.1214 5.852 5.852 5.871 5.852 6.111 4,587 5.8723 -0.33%
2024-09-03 0 6.120 6.100 6.180 6.120 6.430 8,800 54,242 6.1639 5.871 5.852 5.929 5.871 6.168 9,173 5.9131 0.16%
2024-09-02 0 6.110 6.110 6.290 6.110 6.490 14,400 90,072 6.2550 5.861 5.861 6.034 5.861 6.226 15,011 6.0005 -3.63%
2024-08-30 0 6.340 6.010 6.340 6.490 6.490 200 1,298 6.4900 6.082 5.765 6.082 6.226 6.226 208 6.2260 -0.16%
2024-08-29 0 6.350 - 6.350 6.450 6.450 200 1,290 6.4500 6.092 - 6.092 6.188 6.188 208 6.1876 0.00%
2024-08-28 0 6.350 5.380 6.350 6.490 6.490 200 1,298 6.4900 6.092 5.161 6.092 6.226 6.226 208 6.2260 4.10%
2024-08-27 0 6.100 6.050 6.280 6.100 6.100 13,200 80,520 6.1000 5.852 5.804 6.024 5.852 5.852 13,760 5.8518 0.00%
2024-08-26 0 6.100 - 5.920 6.100 6.100 16,200 98,820 6.1000 5.852 - 5.679 5.852 5.852 16,887 5.8518 -3.79%
2024-08-23 0 6.340 6.320 6.340 6.300 6.440 8,000 50,708 6.3385 6.082 6.063 6.082 6.044 6.178 8,339 6.0806 0.63%
2024-08-22 0 6.300 6.120 6.300 6.320 6.490 5,200 32,898 6.3265 6.044 5.871 6.044 6.063 6.226 5,421 6.0691 -0.32%
2024-08-21 0 6.320 6.130 6.320 6.100 6.340 2,400 14,690 6.1208 6.063 5.881 6.063 5.852 6.082 2,502 5.8718 3.61%
2024-08-20 0 6.100 6.100 6.300 6.030 6.690 600 3,864 6.4400 5.852 5.852 6.044 5.785 6.418 625 6.1780 0.00%
2024-08-19 0 6.100 6.100 6.150 6.100 6.160 15,200 93,374 6.1430 5.852 5.852 5.900 5.852 5.909 15,845 5.8931 -0.81%
2024-08-16 0 6.150 6.150 6.400 6.150 6.430 3,600 23,038 6.3994 5.900 5.900 6.140 5.900 6.168 3,753 6.1391 -4.35%
2024-08-15 0 6.430 - 6.430 6.500 6.500 400 2,600 6.5000 6.168 - 6.168 6.236 6.236 417 6.2355 0.47%
2024-08-14 0 6.400 6.150 6.210 6.040 6.450 26,000 164,336 6.3206 6.140 5.900 5.957 5.794 6.188 27,103 6.0635 -0.78%
2024-08-13 0 6.450 6.020 6.260 5.570 6.700 160,200 961,058 5.9991 6.188 5.775 6.005 5.343 6.427 166,994 5.7550 14.56%
2024-08-12 0 5.630 5.510 5.650 5.500 5.670 74,600 411,844 5.5207 5.401 5.286 5.420 5.276 5.439 77,764 5.2961 0.54%
2024-08-09 0 5.600 5.420 5.660 5.350 5.670 33,200 182,592 5.4998 5.372 5.199 5.430 5.132 5.439 34,608 5.2760 4.67%
2024-08-08 0 5.350 5.260 5.350 4.380 5.380 130,800 645,402 4.9343 5.132 5.046 5.132 4.202 5.161 136,347 4.7335 18.63%
2024-08-07 0 4.510 4.500 4.800 4.500 4.890 77,000 351,842 4.5694 4.327 4.317 4.605 4.317 4.691 80,266 4.3835 -1.53%
2024-08-06 0 4.580 4.540 4.580 4.540 4.780 15,600 72,824 4.6682 4.394 4.355 4.394 4.355 4.586 16,262 4.4783 -4.18%
2024-08-05 0 4.780 - 4.780 4.780 5.010 64,800 314,000 4.8457 4.586 - 4.586 4.586 4.806 67,548 4.6485 -4.59%
2024-08-02 0 5.010 4.880 5.010 5.010 5.010 7,000 35,432 5.0617 4.806 4.681 4.806 4.806 4.806 7,297 4.8558 0.00%
2024-08-01 0 5.010 4.810 5.010 5.000 5.390 89,600 460,468 5.1392 4.806 4.614 4.806 4.797 5.171 93,400 4.9301 0.60%
2024-07-31 0 4.980 4.890 4.970 4.890 4.990 25,000 124,438 4.9775 4.777 4.691 4.768 4.691 4.787 26,060 4.7750 1.84%
2024-07-30 0 4.890 - 4.890 4.750 4.750 200 950 4.7500 4.691 - 4.691 4.557 4.557 208 4.5567 -1.81%
2024-07-29 0 4.980 4.800 4.980 4.840 5.130 23,400 117,230 5.0098 4.777 4.605 4.777 4.643 4.921 24,392 4.8060 -0.80%
2024-07-26 0 5.020 5.020 5.070 4.980 5.150 29,000 147,092 5.0721 4.816 4.816 4.864 4.777 4.940 30,230 4.8658 -2.33%
2024-07-25 0 5.140 5.010 5.150 5.140 5.550 30,200 156,758 5.1907 4.931 4.806 4.940 4.931 5.324 31,481 4.9795 -5.86%
2024-07-24 0 5.460 5.160 5.470 5.140 5.800 6,200 34,122 5.5035 5.238 4.950 5.247 4.931 5.564 6,463 5.2796 2.06%
2024-07-23 0 5.350 5.140 5.350 5.400 5.400 1,400 7,564 5.4029 5.132 4.931 5.132 5.180 5.180 1,459 5.1830 -2.19%
2024-07-22 0 5.470 5.400 5.470 5.400 5.800 12,200 66,924 5.4856 5.247 5.180 5.247 5.180 5.564 12,717 5.2624 0.00%
2024-07-19 0 5.470 5.400 5.470 5.420 5.550 19,600 107,494 5.4844 5.247 5.180 5.247 5.199 5.324 20,431 5.2613 -1.44%
2024-07-18 0 5.550 5.420 5.550 5.410 5.640 31,400 174,252 5.5494 5.324 5.199 5.324 5.190 5.411 32,732 5.3236 -0.89%
2024-07-17 0 5.600 5.410 5.600 5.590 5.710 47,800 268,266 5.6123 5.372 5.190 5.372 5.363 5.478 49,827 5.3839 -2.27%
2024-07-16 0 5.730 5.600 5.730 5.600 5.780 27,600 158,418 5.7398 5.497 5.372 5.497 5.372 5.545 28,771 5.5063 0.17%
2024-07-15 0 5.720 5.620 5.720 5.610 6.000 55,800 323,858 5.8039 5.487 5.391 5.487 5.382 5.756 58,167 5.5678 -4.67%
2024-07-12 0 6.000 5.960 6.000 5.980 6.010 75,800 454,688 5.9985 5.756 5.718 5.756 5.737 5.765 79,015 5.7545 -1.32%
2024-07-11 0 6.080 6.030 6.080 6.040 6.080 30,000 181,586 6.0529 5.833 5.785 5.833 5.794 5.833 31,272 5.8066 0.33%
2024-07-10 0 6.060 6.060 6.150 6.060 6.100 10,000 60,924 6.0924 5.813 5.813 5.900 5.813 5.852 10,424 5.8445 -0.66%
2024-07-09 0 6.100 6.050 6.100 6.090 6.260 22,800 139,532 6.1198 5.852 5.804 5.852 5.842 6.005 23,767 5.8708 -1.29%
2024-07-08 0 6.180 6.080 6.180 6.080 6.630 4,600 28,344 6.1617 5.929 5.833 5.929 5.833 6.360 4,795 5.9110 0.00%
2024-07-05 0 6.180 6.130 6.190 6.050 6.180 5,000 30,486 6.0972 5.929 5.881 5.938 5.804 5.929 5,212 5.8491 -0.16%
2024-07-04 0 6.190 6.050 6.220 6.000 6.230 5,800 35,360 6.0966 5.938 5.804 5.967 5.756 5.977 6,046 5.8485 -0.64%
2024-07-03 0 6.230 6.080 6.220 6.080 6.300 1,600 9,810 6.1313 5.977 5.833 5.967 5.833 6.044 1,668 5.8818 2.47%
2024-07-02 0 6.080 6.070 6.080 6.080 6.240 10,400 63,676 6.1227 5.833 5.823 5.833 5.833 5.986 10,841 5.8736 -1.62%
2024-06-28 0 6.180 6.080 6.180 6.280 6.280 200 1,256 6.2800 5.929 5.833 5.929 6.024 6.024 208 6.0245 0.00%
2024-06-27 0 6.180 6.050 6.220 6.100 6.180 11,000 67,566 6.1424 5.929 5.804 5.967 5.852 5.929 11,467 5.8925 2.15%
2024-06-26 0 6.050 6.050 6.250 6.040 6.080 400 2,424 6.0600 5.804 5.804 5.996 5.794 5.833 417 5.8134 -0.49%
2024-06-25 0 6.080 6.050 6.250 6.050 6.300 31,800 196,902 6.1919 5.833 5.804 5.996 5.804 6.044 33,149 5.9400 -2.72%
2024-06-24 0 6.250 6.150 6.250 6.300 6.300 200 1,260 6.3000 5.996 5.900 5.996 6.044 6.044 208 6.0437 0.00%
2024-06-21 0 6.250 6.240 6.250 6.130 6.290 8,000 50,024 6.2530 5.996 5.986 5.996 5.881 6.034 8,339 5.9986 -0.64%
2024-06-20 0 6.290 6.130 6.290 6.300 6.300 200 1,260 6.3000 6.034 5.881 6.034 6.044 6.044 208 6.0437 1.78%
2024-06-19 0 6.180 6.130 6.280 6.110 6.290 15,200 94,854 6.2404 5.929 5.881 6.024 5.861 6.034 15,845 5.9865 -1.75%
2024-06-18 0 6.290 6.260 6.290 - - 0 0 - 6.034 6.005 6.034 - - 0 - -0.16%
2024-06-17 0 6.300 6.130 6.300 6.130 6.310 5,000 31,200 6.2400 6.044 5.881 6.044 5.881 6.053 5,212 5.9861 0.00%
2024-06-14 0 6.300 6.080 6.370 6.250 6.450 5,600 35,270 6.2982 6.044 5.833 6.111 5.996 6.188 5,837 6.0420 0.80%
2024-06-13 0 6.250 6.080 6.300 - - 0 0 - 5.996 5.833 6.044 - - 0 - 0.00%
2024-06-12 0 6.250 6.080 6.450 - - 0 0 - 5.996 5.833 6.188 - - 0 - 0.00%
2024-06-11 0 6.250 6.080 6.250 - - 0 0 - 5.996 5.833 5.996 - - 0 - 0.00%
2024-06-07 0 6.250 6.100 6.250 6.210 6.360 15,600 98,326 6.3029 5.996 5.852 5.996 5.957 6.101 16,262 6.0465 -0.95%
2024-06-06 0 6.310 6.100 6.310 6.380 6.380 200 1,276 6.3800 6.053 5.852 6.053 6.120 6.120 208 6.1204 1.61%
2024-06-05 0 6.210 6.080 6.210 6.210 6.380 8,800 54,920 6.2409 5.957 5.833 5.957 5.957 6.120 9,173 5.9870 0.00%
2024-06-04 0 6.210 6.080 6.380 6.080 6.210 16,400 100,636 6.1363 5.957 5.833 6.120 5.833 5.957 17,096 5.8867 2.64%
2024-06-03 0 6.050 6.050 6.210 6.050 6.400 24,600 150,074 6.1006 5.804 5.804 5.957 5.804 6.140 25,643 5.8524 -5.47%
2024-05-31 0 6.400 6.150 6.400 6.180 6.410 11,400 70,836 6.2137 6.140 5.900 6.140 5.929 6.149 11,883 5.9609 2.40%
2024-05-30 0 6.250 6.150 6.250 6.250 6.250 200 1,250 6.2500 5.996 5.900 5.996 5.996 5.996 208 5.9957 0.00%
2024-05-29 0 6.250 6.120 6.250 6.160 6.290 13,400 83,572 6.2367 5.996 5.871 5.996 5.909 6.034 13,968 5.9830 -0.16%
2024-05-28 0 6.260 6.160 6.270 6.160 6.380 10,000 62,376 6.2376 6.005 5.909 6.015 5.909 6.120 10,424 5.9838 -1.88%
2024-05-27 0 6.380 6.150 6.370 6.140 6.430 11,600 73,286 6.3178 6.120 5.900 6.111 5.890 6.168 12,092 6.0607 -0.78%
2024-05-24 0 6.430 6.420 6.430 6.100 6.480 25,800 160,252 6.2113 6.168 6.159 6.168 5.852 6.216 26,894 5.9586 4.05%
2024-05-23 0 6.180 6.180 6.480 6.060 6.410 168,200 1,037,494 6.1682 5.929 5.929 6.216 5.813 6.149 175,333 5.9173 -7.21%
2024-05-22 0 6.880 6.850 6.920 6.800 7.300 67,800 466,756 6.8843 6.389 6.361 6.426 6.315 6.779 73,010 6.3930 -4.44%
2024-05-21 0 7.200 7.160 7.200 6.780 7.210 167,400 1,187,050 7.0911 6.686 6.649 6.686 6.296 6.695 180,264 6.5851 3.15%
2024-05-20 0 6.980 6.900 6.980 6.600 7.100 235,400 1,603,656 6.8125 6.482 6.408 6.482 6.129 6.593 253,489 6.3263 7.22%
2024-05-17 0 6.510 6.200 6.580 6.110 6.700 26,000 170,874 6.5721 6.045 5.758 6.110 5.674 6.222 27,998 6.1031 4.83%
2024-05-16 0 6.210 6.210 6.480 6.080 6.700 64,600 404,214 6.2572 5.767 5.767 6.018 5.646 6.222 69,564 5.8107 -1.43%
2024-05-14 0 6.300 6.280 6.480 6.080 6.700 26,200 163,002 6.2215 5.850 5.832 6.018 5.646 6.222 28,213 5.7775 3.62%
2024-05-13 0 6.080 6.080 6.120 6.080 6.700 136,200 841,068 6.1752 5.646 5.646 5.683 5.646 6.222 146,666 5.7346 -5.74%
2024-05-10 0 6.450 6.040 6.450 6.030 6.450 20,000 124,474 6.2237 5.990 5.609 5.990 5.600 5.990 21,537 5.7796 0.78%
2024-05-09 0 6.400 6.050 6.650 6.400 6.890 700 4,668 6.6686 5.943 5.618 6.175 5.943 6.398 754 6.1927 -3.61%
2024-05-08 0 6.640 6.400 6.640 6.700 6.700 200 1,340 6.7000 6.166 5.943 6.166 6.222 6.222 215 6.2219 1.68%
2024-05-07 0 6.530 6.500 6.620 6.250 6.630 128,200 829,716 6.4720 6.064 6.036 6.148 5.804 6.157 138,051 6.0102 6.87%
2024-05-06 0 6.110 6.100 6.400 5.950 6.500 6,600 40,162 6.0852 5.674 5.665 5.943 5.525 6.036 7,107 5.6509 -0.97%
2024-05-03 0 6.170 6.050 6.170 6.010 6.450 4,400 27,074 6.1532 5.730 5.618 5.730 5.581 5.990 4,738 5.7141 -2.99%
2024-05-02 0 6.360 5.820 6.360 6.300 6.480 6,600 41,934 6.3536 5.906 5.405 5.906 5.850 6.018 7,107 5.9002 2.58%
2024-04-30 0 6.200 6.030 6.380 6.000 6.500 36,000 221,524 6.1534 5.758 5.600 5.925 5.572 6.036 38,766 5.7143 3.16%
2024-04-29 0 6.010 5.820 6.010 5.990 6.190 7,400 44,574 6.0235 5.581 5.405 5.581 5.563 5.748 7,969 5.5937 3.26%
2024-04-26 0 5.820 5.820 5.900 5.700 6.260 50,800 299,290 5.8915 5.405 5.405 5.479 5.293 5.813 54,704 5.4711 -3.00%
2024-04-25 0 6.000 5.850 6.000 5.960 6.480 47,400 287,452 6.0644 5.572 5.433 5.572 5.535 6.018 51,042 5.6316 0.17%
2024-04-24 0 5.990 - 5.990 5.990 6.690 184,400 1,113,262 6.0372 5.563 - 5.563 5.563 6.213 198,570 5.6064 -1.80%
2024-04-23 0 6.100 6.200 6.300 5.980 6.880 34,800 216,544 6.2225 5.665 5.758 5.850 5.553 6.389 37,474 5.7785 -7.58%
2024-04-22 0 6.600 6.200 6.620 6.500 6.680 11,600 75,540 6.5121 6.129 5.758 6.148 6.036 6.203 12,491 6.0474 6.28%
2024-04-19 0 6.210 6.200 6.330 6.140 6.900 35,000 220,432 6.2981 5.767 5.758 5.878 5.702 6.408 37,690 5.8486 -10.78%
2024-04-18 0 6.960 6.350 6.960 6.180 7.000 58,400 382,364 6.5473 6.463 5.897 6.463 5.739 6.500 62,888 6.0801 8.41%
2024-04-17 0 6.420 6.280 6.420 6.010 6.710 28,400 182,086 6.4115 5.962 5.832 5.962 5.581 6.231 30,582 5.9539 -4.89%
2024-04-16 0 6.750 5.910 6.990 - - 0 0 - 6.268 5.488 6.491 - - 0 - 0.00%
2024-04-15 0 6.750 6.240 6.750 6.600 7.000 53,600 366,410 6.8360 6.268 5.795 6.268 6.129 6.500 57,719 6.3482 2.58%
2024-04-12 0 6.580 6.380 6.780 6.030 7.000 53,600 359,018 6.6981 6.110 5.925 6.296 5.600 6.500 57,719 6.2201 -4.22%
2024-04-11 0 6.870 6.710 6.870 6.700 6.940 172,600 1,174,040 6.8021 6.380 6.231 6.380 6.222 6.445 185,863 6.3167 0.73%
2024-04-10 0 6.820 6.750 6.820 6.080 6.950 507,200 3,343,426 6.5919 6.333 6.268 6.333 5.646 6.454 546,176 6.1215 11.62%
2024-04-09 0 6.110 5.960 6.120 5.960 6.190 85,000 510,682 6.0080 5.674 5.535 5.683 5.535 5.748 91,532 5.5793 3.38%
2024-04-08 0 5.910 5.910 6.000 5.830 6.290 82,800 491,472 5.9357 5.488 5.488 5.572 5.414 5.841 89,163 5.5121 2.07%
2024-04-05 0 5.790 5.530 5.800 5.680 5.790 21,200 120,982 5.7067 5.377 5.135 5.386 5.275 5.377 22,829 5.2995 4.89%
2024-04-03 0 5.520 5.520 5.680 5.350 6.000 38,200 211,950 5.5484 5.126 5.126 5.275 4.968 5.572 41,135 5.1525 3.18%
2024-04-02 0 5.350 5.320 - 5.220 5.590 54,200 291,304 5.3746 4.968 4.940 - 4.847 5.191 58,365 4.9911 4.90%
2024-03-28 0 5.100 5.100 5.150 5.020 5.990 59,800 308,134 5.1527 4.736 4.736 4.782 4.662 5.563 64,395 4.7850 -0.97%
2024-03-27 0 5.150 5.150 - 5.010 5.300 18,800 97,296 5.1753 4.782 4.782 - 4.652 4.922 20,245 4.8060 0.19%
2024-03-26 0 5.140 5.140 5.390 5.010 5.400 65,200 341,424 5.2366 4.773 4.773 5.005 4.652 5.015 70,210 4.8629 -2.84%
2024-03-25 0 5.290 5.280 5.590 5.010 5.690 30,000 159,358 5.3119 4.913 4.903 5.191 4.652 5.284 32,305 4.9329 -7.19%
2024-03-22 0 5.700 5.700 6.500 - - 0 0 - 5.293 5.293 6.036 - - 0 - 0.00%
2024-03-21 0 5.700 5.700 - 5.000 5.700 1,200 6,590 5.4917 5.293 5.293 - 4.643 5.293 1,292 5.0998 1.42%
2024-03-20 0 5.620 5.620 5.710 5.620 5.700 6,000 34,042 5.6737 5.219 5.219 5.303 5.219 5.293 6,461 5.2688 -0.71%
2024-03-19 0 5.660 5.660 6.000 5.660 6.000 89,000 519,582 5.8380 5.256 5.256 5.572 5.256 5.572 95,839 5.4214 -3.74%
2024-03-18 0 5.880 5.860 5.900 5.860 5.920 11,600 68,248 5.8834 5.460 5.442 5.479 5.442 5.498 12,491 5.4636 -0.17%
2024-03-15 0 5.890 5.750 5.900 5.710 5.890 1,800 10,466 5.8144 5.470 5.340 5.479 5.303 5.470 1,938 5.3995 0.17%
2024-03-14 0 5.880 5.710 5.880 - - 0 0 - 5.460 5.303 5.460 - - 0 - 0.00%
2024-03-13 0 5.880 5.880 6.100 - - 0 0 - 5.460 5.460 5.665 - - 0 - 0.51%
2024-03-12 0 5.850 5.850 6.100 5.700 5.880 16,200 94,042 5.8051 5.433 5.433 5.665 5.293 5.460 17,445 5.3908 0.00%
2024-03-11 0 5.850 - 5.680 5.850 5.990 23,200 137,780 5.9388 5.433 - 5.275 5.433 5.563 24,983 5.5150 -1.85%
2024-03-08 0 5.960 5.960 6.100 5.900 6.020 5,400 32,378 5.9959 5.535 5.535 5.665 5.479 5.590 5,815 5.5681 -0.50%
2024-03-07 0 5.990 5.920 6.000 5.900 6.000 16,000 95,126 5.9454 5.563 5.498 5.572 5.479 5.572 17,230 5.5211 0.00%
2024-03-06 0 5.990 5.990 6.000 5.990 6.110 15,800 95,442 6.0406 5.563 5.563 5.572 5.563 5.674 17,014 5.6096 -1.16%
2024-03-05 0 6.060 5.990 6.060 6.060 6.060 800 4,834 6.0425 5.628 5.563 5.628 5.628 5.628 861 5.6113 -0.16%
2024-03-04 0 6.070 5.930 6.070 6.070 6.180 3,000 18,430 6.1433 5.637 5.507 5.637 5.637 5.739 3,231 5.7049 -1.78%
2024-03-01 0 6.180 6.120 6.180 6.180 6.180 200 1,236 6.1800 5.739 5.683 5.739 5.739 5.739 215 5.7390 1.81%
2024-02-29 0 6.070 6.000 6.020 5.910 6.150 13,600 82,530 6.0684 5.637 5.572 5.590 5.488 5.711 14,645 5.6353 -1.30%
2024-02-28 0 6.150 6.070 6.200 6.050 6.150 1,800 10,956 6.0867 5.711 5.637 5.758 5.618 5.711 1,938 5.6523 1.65%
2024-02-27 0 6.050 5.900 6.050 5.900 6.080 1,000 6,038 6.0380 5.618 5.479 5.618 5.479 5.646 1,077 5.6071 5.58%
2024-02-26 0 5.730 5.730 6.000 5.610 6.100 28,200 165,110 5.8550 5.321 5.321 5.572 5.210 5.665 30,367 5.4371 -2.88%
2024-02-23 0 5.900 - 5.900 5.890 6.110 19,200 114,362 5.9564 5.479 - 5.479 5.470 5.674 20,675 5.5313 -2.96%
2024-02-22 0 6.080 5.900 6.090 5.640 6.130 5,000 29,644 5.9288 5.646 5.479 5.655 5.238 5.693 5,384 5.5057 2.70%
2024-02-21 0 5.920 5.900 6.000 5.920 5.920 400 2,368 5.9200 5.498 5.479 5.572 5.498 5.498 431 5.4975 0.34%
2024-02-20 0 5.900 5.450 5.900 5.020 6.250 86,200 505,708 5.8667 5.479 5.061 5.479 4.662 5.804 92,824 5.4480 -5.90%
2024-02-19 0 6.270 6.040 6.270 5.990 6.350 8,600 52,292 6.0805 5.823 5.609 5.823 5.563 5.897 9,261 5.6466 4.50%
2024-02-16 0 6.000 - 6.000 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2024-02-15 0 6.000 5.010 6.000 6.150 6.150 4,400 27,000 6.1364 5.572 4.652 5.572 5.711 5.711 4,738 5.6985 -1.80%
2024-02-14 0 6.110 5.030 6.110 - - 0 0 - 5.674 4.671 5.674 - - 0 - 0.00%
2024-02-09 0 6.110 - 6.110 - - 0 0 - 5.674 - 5.674 - - 0 - 0.00%
2024-02-08 0 6.110 6.050 6.110 5.920 6.150 2,000 12,110 6.0550 5.674 5.618 5.674 5.498 5.711 2,154 5.6229 -0.33%
2024-02-07 0 6.130 - 6.130 6.130 6.150 400 2,456 6.1400 5.693 - 5.693 5.693 5.711 431 5.7018 0.00%
2024-02-06 0 6.130 5.680 6.130 5.430 6.250 30,200 171,836 5.6899 5.693 5.275 5.693 5.043 5.804 32,521 5.2839 8.88%
2024-02-05 0 5.630 5.630 5.790 5.630 6.190 8,000 46,516 5.8145 5.228 5.228 5.377 5.228 5.748 8,615 5.3996 -3.10%
2024-02-02 0 5.810 5.120 5.520 - - 0 0 - 5.395 4.755 5.126 - - 0 - -0.17%
2024-02-01 0 5.820 5.780 6.160 5.820 6.430 2,400 14,240 5.9333 5.405 5.368 5.720 5.405 5.971 2,584 5.5099 -0.51%
2024-01-31 0 5.850 5.820 6.180 5.840 6.010 3,600 21,162 5.8783 5.433 5.405 5.739 5.423 5.581 3,877 5.4588 0.52%
2024-01-30 0 5.820 5.820 5.900 5.010 5.920 65,200 376,233 5.7704 5.405 5.405 5.479 4.652 5.498 70,210 5.3587 -0.68%
2024-01-29 0 5.860 5.860 6.010 5.500 5.990 27,800 163,544 5.8829 5.442 5.442 5.581 5.108 5.563 29,936 5.4631 -2.17%
2024-01-26 0 5.990 - 5.990 - - 0 0 - 5.563 - 5.563 - - 0 - -0.17%
2024-01-25 0 6.000 6.000 6.100 5.800 6.000 4,000 23,694 5.9235 5.572 5.572 5.665 5.386 5.572 4,307 5.5008 3.45%
2024-01-24 0 5.800 5.800 - 5.500 5.800 1,200 6,868 5.7233 5.386 5.386 - 5.108 5.386 1,292 5.3149 0.52%
2024-01-23 0 5.770 5.760 5.900 5.750 5.980 5,600 32,968 5.8871 5.358 5.349 5.479 5.340 5.553 6,030 5.4670 -1.87%
2024-01-22 0 5.880 5.880 5.970 5.880 6.000 1,000 5,952 5.9520 5.460 5.460 5.544 5.460 5.572 1,077 5.5273 -2.00%
2024-01-19 0 6.000 5.770 6.010 5.760 6.060 4,400 26,408 6.0018 5.572 5.358 5.581 5.349 5.628 4,738 5.5735 0.00%
2024-01-18 0 6.000 5.650 6.070 5.500 6.050 123,400 717,960 5.8182 5.572 5.247 5.637 5.108 5.618 132,883 5.4030 0.00%
2024-01-17 0 6.000 - 5.700 6.000 6.460 133,400 834,412 6.2550 5.572 - 5.293 5.572 5.999 143,651 5.8086 -6.25%
2024-01-16 0 6.400 6.400 6.500 6.400 6.500 1,200 7,750 6.4583 5.943 5.943 6.036 5.943 6.036 1,292 5.9975 -1.54%
2024-01-15 0 6.500 6.460 6.500 6.430 6.520 42,200 273,050 6.4704 6.036 5.999 6.036 5.971 6.055 45,443 6.0086 0.78%
2024-01-12 0 6.450 6.430 6.450 6.420 6.650 55,600 364,216 6.5506 5.990 5.971 5.990 5.962 6.175 59,873 6.0832 -3.01%
2024-01-11 0 6.650 6.640 6.700 6.530 6.700 26,400 175,270 6.6390 6.175 6.166 6.222 6.064 6.222 28,429 6.1652 0.76%
2024-01-10 0 6.600 6.600 6.680 6.540 6.690 79,400 523,130 6.5885 6.129 6.129 6.203 6.073 6.213 85,501 6.1184 1.23%
2024-01-09 0 6.520 6.520 6.550 6.510 6.700 66,400 437,658 6.5912 6.055 6.055 6.083 6.045 6.222 71,502 6.1209 0.62%
2024-01-08 0 6.480 6.400 6.480 6.250 6.720 43,000 281,614 6.5492 6.018 5.943 6.018 5.804 6.240 46,304 6.0818 4.18%
2024-01-05 0 6.220 6.210 - 6.200 6.220 2,600 16,134 6.2054 5.776 5.767 - 5.758 5.776 2,800 5.7626 0.32%
2024-01-04 0 6.200 6.200 6.290 6.200 6.620 140,800 893,056 6.3427 5.758 5.758 5.841 5.758 6.148 151,620 5.8901 -3.13%
2024-01-03 0 6.400 6.300 6.460 6.000 6.400 208,000 1,278,520 6.1467 5.943 5.850 5.999 5.572 5.943 223,984 5.7081 6.67%
2024-01-02 0 6.000 6.000 6.050 5.930 6.160 43,800 264,960 6.0493 5.572 5.572 5.618 5.507 5.720 47,166 5.6176 -1.96%
2023-12-29 0 6.120 6.060 6.140 5.850 6.170 18,400 113,058 6.1445 5.683 5.628 5.702 5.433 5.730 19,814 5.7060 -0.65%
2023-12-28 0 6.160 6.160 6.200 5.740 6.450 86,400 537,294 6.2187 5.720 5.720 5.758 5.330 5.990 93,039 5.7749 -0.96%
2023-12-27 0 6.220 6.220 6.240 6.120 6.400 77,200 482,702 6.2526 5.776 5.776 5.795 5.683 5.943 83,132 5.8064 -0.80%
2023-12-22 0 6.270 6.200 6.400 6.210 6.780 43,600 282,592 6.4815 5.823 5.758 5.943 5.767 6.296 46,950 6.0189 -7.52%
2023-12-21 0 6.780 6.750 6.810 6.630 6.840 7,600 51,736 6.8074 6.296 6.268 6.324 6.157 6.352 8,184 6.3216 0.15%
2023-12-20 0 6.770 6.770 6.800 6.670 6.900 13,400 90,754 6.7727 6.287 6.287 6.315 6.194 6.408 14,430 6.2894 -1.17%
2023-12-19 0 6.850 6.850 6.860 6.190 7.190 33,000 230,428 6.9827 6.361 6.361 6.370 5.748 6.677 35,536 6.4844 -4.73%
2023-12-18 0 7.190 7.130 7.270 7.010 7.400 59,600 433,596 7.2751 6.677 6.621 6.751 6.510 6.872 64,180 6.7559 -2.84%
2023-12-15 0 7.400 7.210 7.400 7.290 7.600 33,800 249,368 7.3778 6.872 6.695 6.872 6.770 7.058 36,397 6.8513 2.64%
2023-12-14 0 7.210 7.200 7.250 7.030 7.800 162,800 1,206,438 7.4106 6.695 6.686 6.733 6.528 7.243 175,310 6.8817 3.00%
2023-12-13 0 7.000 6.970 7.100 6.900 7.010 13,800 96,240 6.9739 6.500 6.473 6.593 6.408 6.510 14,860 6.4762 -0.57%
2023-12-12 0 7.040 7.040 7.140 6.780 7.140 451,000 3,149,356 6.9831 6.538 6.538 6.630 6.296 6.630 485,657 6.4847 3.99%
2023-12-11 0 6.770 6.760 7.000 6.770 7.060 77,200 540,612 7.0027 6.287 6.278 6.500 6.287 6.556 83,132 6.5030 -3.84%
2023-12-08 0 7.040 7.040 7.100 6.950 7.320 419,600 2,954,484 7.0412 6.538 6.538 6.593 6.454 6.798 451,844 6.5387 2.62%
2023-12-07 0 6.860 6.860 6.870 6.860 7.100 162,000 1,130,230 6.9767 6.370 6.370 6.380 6.370 6.593 174,449 6.4789 -2.00%
2023-12-06 0 7.000 7.000 7.040 6.500 7.150 547,800 3,776,492 6.8939 6.500 6.500 6.538 6.036 6.640 589,896 6.4020 0.00%
2023-12-05 0 7.000 7.000 7.090 6.850 7.370 465,000 3,298,502 7.0936 6.500 6.500 6.584 6.361 6.844 500,733 6.5873 -1.82%
2023-12-04 0 7.130 7.130 7.370 6.960 7.680 607,000 4,413,522 7.2710 6.621 6.621 6.844 6.463 7.132 653,645 6.7522 -0.97%
2023-12-01 0 7.200 7.150 7.200 7.100 7.490 262,400 1,889,694 7.2016 6.686 6.640 6.686 6.593 6.956 282,564 6.6877 0.70%
2023-11-30 0 7.150 7.200 7.250 7.010 7.500 132,800 962,638 7.2488 6.640 6.686 6.733 6.510 6.965 143,005 6.7315 -0.69%
2023-11-29 0 7.200 7.160 7.200 6.810 7.300 118,400 846,570 7.1501 6.686 6.649 6.686 6.324 6.779 127,498 6.6398 4.96%
2023-11-28 0 6.860 6.860 7.060 6.860 7.300 187,600 1,338,822 7.1366 6.370 6.370 6.556 6.370 6.779 202,016 6.6273 -3.38%
2023-11-27 0 7.100 7.100 7.300 6.510 7.100 77,000 515,138 6.6901 6.593 6.593 6.779 6.045 6.593 82,917 6.2127 5.97%
2023-11-24 0 6.700 6.700 6.860 6.620 6.620 1,200 7,944 6.6200 6.222 6.222 6.370 6.148 6.148 1,292 6.1476 1.21%
2023-11-23 0 6.620 6.620 6.750 6.510 7.130 59,200 404,260 6.8287 6.148 6.148 6.268 6.045 6.621 63,749 6.3414 -3.92%
2023-11-22 0 6.890 6.870 6.900 6.860 7.140 62,800 438,020 6.9748 6.398 6.380 6.408 6.370 6.630 67,626 6.4771 -4.83%
2023-11-21 0 7.240 7.170 7.350 7.070 7.380 143,600 1,043,678 7.2680 6.723 6.658 6.825 6.565 6.853 154,635 6.7493 0.56%
2023-11-20 0 7.200 7.200 7.370 7.200 8.000 122,400 910,084 7.4353 6.686 6.686 6.844 6.686 7.429 131,806 6.9047 -4.26%
2023-11-17 0 7.520 7.520 7.550 7.100 7.660 81,000 604,172 7.4589 6.983 6.983 7.011 6.593 7.113 87,224 6.9266 0.94%
2023-11-16 0 7.450 7.400 7.450 - - 0 0 - 6.918 6.872 6.918 - - 0 - 0.00%
2023-11-15 0 7.450 7.450 7.510 7.000 7.510 33,600 249,506 7.4258 6.918 6.918 6.974 6.500 6.974 36,182 6.8959 1.22%
2023-11-14 0 7.360 7.360 7.400 7.080 7.450 44,200 324,376 7.3388 6.835 6.835 6.872 6.575 6.918 47,597 6.8151 3.95%
2023-11-13 0 7.080 7.080 7.090 7.010 7.080 5,400 38,090 7.0537 6.575 6.575 6.584 6.510 6.575 5,815 6.5503 1.14%
2023-11-10 0 7.000 6.800 7.000 6.810 7.000 1,200 8,250 6.8750 6.500 6.315 6.500 6.324 6.500 1,292 6.3844 2.79%
2023-11-09 0 6.810 6.760 6.990 6.760 7.630 127,600 894,150 7.0074 6.324 6.278 6.491 6.278 7.086 137,405 6.5074 -6.84%
2023-11-08 0 7.310 7.230 7.310 7.150 7.900 162,000 1,206,512 7.4476 6.788 6.714 6.788 6.640 7.336 174,449 6.9161 -4.32%
2023-11-07 0 7.640 7.560 7.650 7.120 7.740 167,000 1,218,754 7.2979 7.095 7.021 7.104 6.612 7.188 179,833 6.7771 5.38%
2023-11-06 0 7.250 7.180 7.300 7.180 7.510 265,800 1,938,484 7.2930 6.733 6.668 6.779 6.668 6.974 286,225 6.7726 -1.76%
2023-11-03 0 7.380 7.260 7.380 7.230 7.580 163,800 1,209,972 7.3869 6.853 6.742 6.853 6.714 7.039 176,387 6.8598 -2.89%
2023-11-02 0 7.600 7.600 7.690 7.000 8.200 153,600 1,178,942 7.6754 7.058 7.058 7.141 6.500 7.615 165,403 7.1277 3.12%
2023-11-01 0 7.370 7.370 7.490 7.370 7.600 107,800 817,510 7.5836 6.844 6.844 6.956 6.844 7.058 116,084 7.0424 -7.88%
2023-10-31 0 8.000 7.810 8.080 7.610 8.310 96,800 783,910 8.0982 7.429 7.253 7.503 7.067 7.717 104,239 7.5203 -3.73%
2023-10-30 0 8.310 8.290 8.310 8.260 8.840 122,000 1,044,112 8.5583 7.717 7.698 7.717 7.671 8.209 131,375 7.9476 -3.37%
2023-10-27 0 8.600 8.540 8.600 8.150 8.600 67,600 563,708 8.3389 7.986 7.931 7.986 7.568 7.986 72,795 7.7438 4.88%
2023-10-26 0 8.200 7.520 8.200 7.500 8.560 188,800 1,537,306 8.1425 7.615 6.983 7.615 6.965 7.949 203,308 7.5615 0.74%
2023-10-25 0 8.140 8.070 8.100 7.210 8.140 27,200 211,656 7.7815 7.559 7.494 7.522 6.695 7.559 29,290 7.2262 10.45%
2023-10-24 0 7.370 7.200 7.400 7.260 7.420 117,000 865,696 7.3991 6.844 6.686 6.872 6.742 6.891 125,991 6.8711 -0.67%
2023-10-20 0 7.420 7.380 7.580 7.300 7.700 79,600 604,780 7.5977 6.891 6.853 7.039 6.779 7.151 85,717 7.0556 -3.51%
2023-10-19 0 7.690 7.460 7.690 - - 0 0 - 7.141 6.928 7.141 - - 0 - 0.00%
2023-10-18 0 7.690 7.680 7.770 7.690 7.920 4,400 34,362 7.8095 7.141 7.132 7.216 7.141 7.355 4,738 7.2522 -2.90%
2023-10-17 0 7.920 7.880 8.180 7.860 8.880 36,400 290,740 7.9874 7.355 7.318 7.596 7.299 8.246 39,197 7.4174 1.41%
2023-10-16 0 7.810 7.750 7.810 7.390 8.800 186,000 1,516,594 8.1537 7.253 7.197 7.253 6.863 8.172 200,293 7.5719 5.54%
2023-10-13 0 7.400 7.310 7.490 7.390 7.850 14,600 110,356 7.5586 6.872 6.788 6.956 6.863 7.290 15,722 7.0192 -4.27%
2023-10-12 0 7.730 7.730 7.790 7.160 7.860 238,600 1,848,016 7.7452 7.178 7.178 7.234 6.649 7.299 256,935 7.1925 -4.57%
2023-10-11 0 8.100 8.100 - 7.990 8.000 18,200 145,596 7.9998 7.522 7.522 - 7.420 7.429 19,599 7.4289 0.37%
2023-10-10 0 8.070 7.960 8.070 8.010 8.490 199,600 1,636,102 8.1969 7.494 7.392 7.494 7.438 7.884 214,938 7.6120 -1.47%
2023-10-09 0 8.190 8.150 8.190 8.110 8.660 93,800 777,474 8.2886 7.606 7.568 7.606 7.531 8.042 101,008 7.6972 -4.66%
2023-10-06 0 8.590 8.240 8.590 8.000 8.590 6,600 54,306 8.2282 7.977 7.652 7.977 7.429 7.977 7,107 7.6410 4.63%
2023-10-05 0 8.210 7.900 8.340 7.800 8.870 154,000 1,281,786 8.3233 7.624 7.336 7.745 7.243 8.237 165,834 7.7293 -4.53%
2023-10-04 0 8.600 8.300 8.600 8.300 9.000 98,800 869,448 8.8001 7.986 7.708 7.986 7.708 8.358 106,392 8.1721 -4.23%
2023-10-03 0 8.980 - 8.980 8.780 10.72 295,600 2,895,502 9.7953 8.339 - 8.339 8.153 9.955 318,315 9.0963 -7.52%
2023-09-29 0 9.710 9.710 9.720 7.700 9.710 363,200 3,150,966 8.6756 9.017 9.017 9.026 7.151 9.017 391,110 8.0565 33.01%
2023-09-28 0 7.300 7.260 7.300 6.990 7.640 218,400 1,577,374 7.2224 6.779 6.742 6.779 6.491 7.095 235,183 6.7070 -3.95%
2023-09-27 0 7.600 7.590 7.600 7.200 7.980 235,200 1,794,020 7.6276 7.058 7.048 7.058 6.686 7.411 253,274 7.0833 -1.04%
2023-09-26 0 7.680 7.630 7.680 6.950 7.680 194,600 1,427,818 7.3372 7.132 7.086 7.132 6.454 7.132 209,554 6.8136 6.67%
2023-09-25 0 7.200 7.180 7.200 6.860 7.400 242,200 1,723,562 7.1163 6.686 6.668 6.686 6.370 6.872 260,812 6.6085 6.67%
2023-09-22 0 6.750 6.540 6.840 6.710 6.870 200,600 1,355,278 6.7561 6.268 6.073 6.352 6.231 6.380 216,015 6.2740 4.33%
2023-09-21 0 6.470 6.470 6.490 6.410 6.580 58,800 381,360 6.4857 6.008 6.008 6.027 5.953 6.110 63,318 6.0229 -1.37%
2023-09-20 0 6.560 6.500 6.560 6.560 6.810 210,600 1,410,075 6.6955 6.092 6.036 6.092 6.092 6.324 226,783 6.2177 -2.09%
2023-09-19 0 6.700 6.700 - 6.510 6.690 4,400 28,914 6.5714 6.222 6.222 - 6.045 6.213 4,738 6.1024 0.90%
2023-09-18 0 6.640 6.640 6.700 6.600 7.190 106,600 731,842 6.8653 6.166 6.166 6.222 6.129 6.677 114,792 6.3754 -1.19%
2023-09-15 0 6.720 6.610 6.720 6.450 6.870 235,600 1,584,790 6.7266 6.240 6.138 6.240 5.990 6.380 253,705 6.2466 -1.18%
2023-09-14 0 6.800 6.740 6.800 6.600 6.940 194,200 1,326,702 6.8316 6.315 6.259 6.315 6.129 6.445 209,123 6.3441 0.15%
2023-09-13 0 6.790 6.610 6.790 6.190 7.480 268,400 1,845,724 6.8768 6.305 6.138 6.305 5.748 6.946 289,025 6.3860 2.11%
2023-09-12 0 6.650 6.650 6.690 6.600 7.470 206,640 1,437,048 6.9544 6.175 6.175 6.213 6.129 6.937 222,519 6.4581 -5.00%
2023-09-11 0 7.000 6.960 7.000 6.910 7.100 110,600 773,914 6.9974 6.500 6.463 6.500 6.417 6.593 119,099 6.4981 2.94%
2023-09-07 0 6.800 6.800 6.900 6.800 7.880 328,200 2,326,670 7.0892 6.315 6.315 6.408 6.315 7.318 353,420 6.5833 -1.45%
2023-09-06 0 6.900 6.900 7.040 6.700 7.920 318,000 2,310,794 7.2666 6.408 6.408 6.538 6.222 7.355 342,437 6.7481 -3.90%
2023-09-05 0 7.180 7.110 7.180 7.000 7.420 461,400 3,308,846 7.1713 6.668 6.603 6.668 6.500 6.891 496,856 6.6596 5.59%
2023-09-04 0 6.800 6.790 6.800 6.150 7.500 229,400 1,604,964 6.9964 6.315 6.305 6.315 5.711 6.965 247,028 6.4971 10.57%
2023-08-31 0 6.150 6.020 6.150 5.700 6.150 850,600 5,060,700 5.9496 5.711 5.590 5.711 5.293 5.711 915,964 5.5250 -0.49%
2023-08-30 0 6.180 6.060 6.180 6.050 6.650 154,000 964,508 6.2630 5.739 5.628 5.739 5.618 6.175 165,834 5.8161 -7.49%
2023-08-29 0 6.680 6.690 6.800 6.650 7.340 149,200 1,042,820 6.9894 6.203 6.213 6.315 6.175 6.816 160,665 6.4906 -10.70%
2023-08-28 0 7.480 7.360 7.490 7.000 7.930 150,600 1,161,422 7.7120 6.946 6.835 6.956 6.500 7.364 162,173 7.1616 2.33%
2023-08-25 0 7.310 7.060 7.310 7.030 8.380 382,800 2,884,554 7.5354 6.788 6.556 6.788 6.528 7.782 412,216 6.9977 -9.75%
2023-08-24 0 8.100 8.100 8.450 7.910 9.600 387,600 3,304,536 8.5256 7.522 7.522 7.847 7.346 8.915 417,385 7.9172 -12.90%
2023-08-23 0 9.300 9.280 9.300 9.040 9.860 202,400 1,911,584 9.4446 8.636 8.618 8.636 8.395 9.156 217,953 8.7706 -2.52%
2023-08-22 0 9.540 9.540 9.600 9.500 10.30 108,200 1,051,206 9.7154 8.859 8.859 8.915 8.822 9.565 116,515 9.0221 -6.47%
2023-08-21 0 10.20 10.10 10.20 9.910 10.32 25,600 257,390 10.054 9.472 9.379 9.472 9.203 9.584 27,567 9.3368 0.99%
2023-08-18 0 10.10 10.00 10.10 9.850 10.28 44,600 446,394 10.009 9.379 9.286 9.379 9.147 9.546 48,027 9.2946 0.60%
2023-08-17 0 10.04 10.02 10.04 9.990 10.20 93,800 947,180 10.098 9.324 9.305 9.324 9.277 9.472 101,008 9.3773 -1.57%
2023-08-16 0 10.20 10.12 10.20 10.04 10.38 33,800 342,756 10.141 9.472 9.398 9.472 9.324 9.639 36,397 9.4171 -0.78%
2023-08-15 0 10.28 10.16 10.28 10.00 10.62 73,400 745,004 10.150 9.546 9.435 9.546 9.286 9.862 79,040 9.4256 -0.19%
2023-08-14 0 10.30 10.28 10.30 9.870 10.50 249,000 2,540,168 10.201 9.565 9.546 9.565 9.166 9.751 268,134 9.4735 -0.39%
2023-08-11 0 10.34 10.32 10.70 10.32 10.90 148,200 1,566,364 10.569 9.602 9.584 9.936 9.584 10.12 159,588 9.8150 -1.52%
2023-08-10 0 10.50 10.38 10.50 10.00 10.90 70,000 726,560 10.379 9.751 9.639 9.751 9.286 10.12 75,379 9.6387 -4.02%
2023-08-09 0 10.94 10.92 10.98 10.86 11.56 48,038 533,995 11.116 10.16 10.14 10.20 10.09 10.74 51,729 10.323 -2.50%
2023-08-08 0 11.22 11.14 11.18 11.08 11.52 27,000 304,792 11.289 10.42 10.35 10.38 10.29 10.70 29,075 10.483 -3.28%
2023-08-07 0 11.60 11.54 11.60 11.58 11.66 2,200 25,552 11.615 10.77 10.72 10.77 10.75 10.83 2,369 10.786 0.17%
2023-08-04 0 11.58 11.58 11.72 11.58 11.90 8,200 96,728 11.796 10.75 10.75 10.88 10.75 11.05 8,830 10.954 -2.69%
2023-08-03 0 11.90 11.86 11.90 11.68 11.94 42,400 500,716 11.809 11.05 11.01 11.05 10.85 11.09 45,658 10.967 0.17%
2023-08-02 0 11.88 11.88 11.90 11.72 11.92 37,200 439,848 11.824 11.03 11.03 11.05 10.88 11.07 40,059 10.980 -0.83%
2023-08-01 0 11.98 11.92 11.98 11.70 12.24 90,200 1,082,152 11.997 11.13 11.07 11.13 10.87 11.37 97,131 11.141 1.35%
2023-07-31 0 11.82 11.82 11.90 11.72 12.00 44,600 533,496 11.962 10.98 10.98 11.05 10.88 11.14 48,027 11.108 -0.67%
2023-07-28 0 11.90 11.88 11.90 11.46 11.90 31,600 369,724 11.700 11.05 11.03 11.05 10.64 11.05 34,028 10.865 0.68%
2023-07-27 0 11.82 11.78 11.82 11.42 11.92 14,800 172,276 11.640 10.98 10.94 10.98 10.61 11.07 15,937 10.810 2.78%
2023-07-26 0 11.50 11.50 11.56 11.50 12.00 40,800 484,704 11.880 10.68 10.68 10.74 10.68 11.14 43,935 11.032 0.00%
2023-07-25 0 11.50 11.50 11.66 11.30 11.70 22,381 255,935 11.435 10.68 10.68 10.83 10.49 10.87 24,101 10.619 -1.37%
2023-07-24 0 11.66 11.54 11.66 11.52 11.70 5,600 65,036 11.614 10.83 10.72 10.83 10.70 10.87 6,030 10.785 -0.85%
2023-07-21 0 11.76 11.74 11.76 11.66 11.90 6,000 70,672 11.779 10.92 10.90 10.92 10.83 11.05 6,461 10.938 -0.68%
2023-07-20 0 11.84 11.78 11.84 11.70 12.00 64,000 757,416 11.835 11.00 10.94 11.00 10.87 11.14 68,918 10.990 0.68%
2023-07-19 0 11.76 11.76 11.92 11.38 11.82 51,600 598,680 11.602 10.92 10.92 11.07 10.57 10.98 55,565 10.774 3.89%
2023-07-18 0 11.32 11.32 11.50 11.06 11.32 7,400 82,756 11.183 10.51 10.51 10.68 10.27 10.51 7,969 10.385 2.91%
2023-07-14 0 11.00 11.00 11.20 11.00 11.28 4,800 53,800 11.208 10.22 10.22 10.40 10.22 10.48 5,169 10.408 -2.83%
2023-07-13 0 11.32 11.32 11.46 11.32 11.34 2,800 31,724 11.330 10.51 10.51 10.64 10.51 10.53 3,015 10.521 0.00%
2023-07-12 0 11.32 - 11.32 11.30 11.42 30,000 341,444 11.381 10.51 - 10.51 10.49 10.61 32,305 10.569 -0.18%
2023-07-11 0 11.34 11.34 11.40 11.10 11.40 95,800 1,083,216 11.307 10.53 10.53 10.59 10.31 10.59 103,162 10.500 0.35%
2023-07-10 0 11.30 11.04 11.30 10.60 11.30 17,200 191,668 11.143 10.49 10.25 10.49 9.844 10.49 18,522 10.348 3.48%
2023-07-07 0 10.92 10.84 10.92 10.92 11.50 57,000 647,288 11.356 10.14 10.07 10.14 10.14 10.68 61,380 10.546 -2.15%
2023-07-06 0 11.16 11.16 11.30 9.940 11.20 116,000 1,225,632 10.566 10.36 10.36 10.49 9.231 10.40 124,914 9.8118 8.35%
2023-07-05 0 10.30 10.30 10.80 9.950 10.90 25,800 268,096 10.391 9.565 9.565 10.03 9.240 10.12 27,783 9.6498 -5.68%
2023-07-04 0 10.92 10.72 10.92 10.72 11.02 2,400 26,084 10.868 10.14 9.955 10.14 9.955 10.23 2,584 10.093 1.87%
2023-07-03 0 10.72 10.68 10.72 10.68 11.16 21,400 229,912 10.744 9.955 9.918 9.955 9.918 10.36 23,044 9.9769 -2.37%
2023-06-30 0 10.98 10.88 11.00 10.72 11.84 48,800 540,464 11.075 10.20 10.10 10.22 9.955 11.00 52,550 10.285 -7.58%
2023-06-29 0 11.88 11.26 11.50 10.70 11.88 54,400 594,352 10.926 11.03 10.46 10.68 9.936 11.03 58,580 10.146 10.41%
2023-06-28 0 10.76 10.72 10.76 10.70 11.46 46,000 507,408 11.031 9.992 9.955 9.992 9.936 10.64 49,535 10.243 -3.76%
2023-06-27 0 11.18 11.14 11.18 11.02 11.54 71,600 805,832 11.255 10.38 10.35 10.38 10.23 10.72 77,102 10.451 -0.53%
2023-06-26 0 11.24 11.16 11.24 11.02 11.90 181,435 2,057,345 11.339 10.44 10.36 10.44 10.23 11.05 195,377 10.530 -5.07%
2023-06-23 0 11.84 11.84 11.88 11.84 11.98 4,000 47,588 11.897 11.00 11.00 11.03 11.00 11.13 4,307 11.048 -0.34%
2023-06-21 0 11.88 11.88 11.90 11.68 11.98 21,600 254,992 11.805 11.03 11.03 11.05 10.85 11.13 23,260 10.963 1.19%
2023-06-20 0 11.74 11.58 11.74 11.58 12.00 30,200 355,724 11.779 10.90 10.75 10.90 10.75 11.14 32,521 10.938 -0.51%
2023-06-19 0 11.80 11.74 11.80 11.38 12.00 28,600 335,408 11.728 10.96 10.90 10.96 10.57 11.14 30,798 10.891 -0.34%
2023-06-16 0 11.84 11.70 11.84 11.70 12.00 22,000 260,108 11.823 11.00 10.87 11.00 10.87 11.14 23,691 10.979 0.85%
2023-06-15 0 11.74 11.64 11.74 11.68 12.00 18,400 216,268 11.754 10.90 10.81 10.90 10.85 11.14 19,814 10.915 -0.51%
2023-06-14 0 11.80 11.58 11.80 11.48 12.00 84,800 990,984 11.686 10.96 10.75 10.96 10.66 11.14 91,316 10.852 0.68%
2023-06-13 0 11.72 11.60 11.72 11.58 12.32 34,400 408,128 11.864 10.88 10.77 10.88 10.75 11.44 37,043 11.018 -2.66%
2023-06-12 0 12.04 12.00 12.04 11.84 12.06 36,000 431,808 11.995 11.18 11.14 11.18 11.00 11.20 38,766 11.139 1.18%
2023-06-09 0 11.90 11.92 12.00 11.90 12.42 15,600 188,912 12.110 11.05 11.07 11.14 11.05 11.53 16,799 11.246 -3.25%
2023-06-08 0 12.30 12.00 12.30 11.62 12.30 212,400 2,560,536 12.055 11.42 11.14 11.42 10.79 11.42 228,722 11.195 5.85%
2023-06-07 0 11.62 11.52 11.62 11.52 12.00 44,000 517,292 11.757 10.79 10.70 10.79 10.70 11.14 47,381 10.918 -0.85%
2023-06-06 0 11.72 11.64 11.72 11.60 12.00 16,800 197,764 11.772 10.88 10.81 10.88 10.77 11.14 18,091 10.932 -0.68%
2023-06-05 0 11.80 11.66 11.80 11.70 12.24 123,400 1,478,968 11.985 10.96 10.83 10.96 10.87 11.37 132,883 11.130 1.03%
2023-06-02 0 11.68 11.68 11.70 11.42 11.88 67,490 782,584 11.596 10.85 10.85 10.87 10.61 11.03 72,676 10.768 0.00%
2023-06-01 0 11.68 11.68 11.90 11.68 12.16 33,200 392,348 11.818 10.85 10.85 11.05 10.85 11.29 35,751 10.974 -2.67%
2023-05-31 0 12.00 11.50 12.00 11.38 12.12 118,400 1,403,368 11.853 11.14 10.68 11.14 10.57 11.26 127,498 11.007 1.69%
2023-05-30 0 11.80 11.80 11.84 11.12 12.02 379,800 4,403,272 11.594 10.96 10.96 11.00 10.33 11.16 408,986 10.766 6.12%
2023-05-29 0 11.12 11.10 11.20 10.96 11.12 44,600 492,736 11.048 10.33 10.31 10.40 10.18 10.33 48,027 10.260 1.28%
2023-05-25 0 10.98 10.98 11.00 10.70 11.08 60,400 659,224 10.914 10.20 10.20 10.22 9.936 10.29 65,041 10.135 -0.18%
2023-05-24 0 11.00 10.98 11.06 10.72 11.14 17,600 192,232 10.922 10.22 10.20 10.27 9.955 10.35 18,952 10.143 0.00%
2023-05-23 0 11.00 11.00 11.10 10.88 11.10 37,800 415,160 10.983 10.22 10.22 10.31 10.10 10.31 40,705 10.199 0.00%
2023-05-22 0 11.00 11.00 11.20 10.84 11.30 186,200 2,043,624 10.975 10.22 10.22 10.40 10.07 10.49 200,508 10.192 -0.72%
2023-05-19 0 11.08 11.08 11.16 10.74 11.08 187,400 2,039,832 10.885 10.29 10.29 10.36 9.974 10.29 201,801 10.108 2.21%
2023-05-18 0 10.84 10.84 11.00 10.78 11.18 155,600 1,701,736 10.937 10.07 10.07 10.22 10.01 10.38 167,557 10.156 -1.45%
2023-05-17 0 11.00 11.00 11.06 10.38 11.00 159,200 1,705,296 10.712 10.22 10.22 10.27 9.639 10.22 171,434 9.9473 1.85%
2023-05-16 0 10.80 10.78 10.80 10.26 10.90 217,600 2,321,820 10.670 10.03 10.01 10.03 9.528 10.12 234,321 9.9087 1.89%
2023-05-15 0 10.60 10.60 10.62 10.00 10.60 333,200 3,416,160 10.253 9.844 9.844 9.862 9.286 9.844 358,805 9.5209 1.73%
2023-05-12 0 10.42 10.42 10.78 10.18 10.86 75,000 784,868 10.465 9.676 9.676 10.01 9.454 10.09 80,763 9.7181 -1.51%
2023-05-11 0 10.58 10.44 10.80 10.34 10.74 39,600 414,284 10.462 9.825 9.695 10.03 9.602 9.974 42,643 9.7152 -2.04%
2023-05-10 0 10.80 10.52 10.80 10.50 10.80 75,256 799,707 10.626 10.03 9.769 10.03 9.751 10.03 81,039 9.8682 3.85%
2023-05-09 0 10.40 10.40 10.54 10.40 10.84 72,400 759,604 10.492 9.658 9.658 9.788 9.658 10.07 77,964 9.7431 -2.99%
2023-05-08 0 10.72 10.68 10.72 10.68 10.80 13,200 141,484 10.718 9.955 9.918 9.955 9.918 10.03 14,214 9.9536 0.19%
2023-05-05 0 10.70 10.70 10.92 10.66 10.94 75,200 806,828 10.729 9.936 9.936 10.14 9.899 10.16 80,979 9.9635 -2.37%
2023-05-04 0 10.96 10.96 11.30 10.64 11.22 141,582 1,546,351 10.922 10.18 10.18 10.49 9.881 10.42 152,462 10.143 2.05%
2023-05-03 0 10.74 10.74 10.84 10.70 10.92 17,000 182,612 10.742 9.974 9.974 10.07 9.936 10.14 18,306 9.9753 0.19%
2023-05-02 0 10.72 10.72 10.92 10.72 10.98 58,800 633,940 10.781 9.955 9.955 10.14 9.955 10.20 63,318 10.012 -1.47%
2023-04-28 0 10.88 10.88 10.98 10.74 10.98 62,794 684,027 10.893 10.10 10.10 10.20 9.974 10.20 67,619 10.116 1.30%
2023-04-27 0 10.74 10.50 10.92 10.50 10.92 40,200 433,152 10.775 9.974 9.751 10.14 9.751 10.14 43,289 10.006 -1.47%
2023-04-26 0 10.90 10.94 10.96 10.86 11.04 27,400 300,344 10.961 10.12 10.16 10.18 10.09 10.25 29,506 10.179 -0.73%
2023-04-25 0 10.98 10.86 10.98 10.80 11.00 84,600 924,744 10.931 10.20 10.09 10.20 10.03 10.22 91,101 10.151 0.37%
2023-04-24 0 10.94 10.80 10.94 10.58 11.00 117,800 1,268,964 10.772 10.16 10.03 10.16 9.825 10.22 126,852 10.003 3.40%
2023-04-21 0 10.58 10.58 10.72 10.50 10.82 168,200 1,788,744 10.635 9.825 9.825 9.955 9.751 10.05 181,125 9.8757 -2.76%
2023-04-20 0 10.88 10.86 11.00 10.88 11.38 28,200 314,328 11.146 10.10 10.09 10.22 10.10 10.57 30,367 10.351 -1.81%
2023-04-19 0 11.08 11.06 11.30 11.02 11.56 114,800 1,297,616 11.303 10.29 10.27 10.49 10.23 10.74 123,622 10.497 0.18%
2023-04-18 0 11.06 11.06 11.24 10.68 11.50 76,200 850,264 11.158 10.27 10.27 10.44 9.918 10.68 82,056 10.362 0.55%
2023-04-17 0 11.00 10.90 11.08 10.94 11.32 232,800 2,588,952 11.121 10.22 10.12 10.29 10.16 10.51 250,689 10.327 -2.83%
2023-04-14 0 11.32 11.32 11.40 11.12 11.50 58,800 670,700 11.406 10.51 10.51 10.59 10.33 10.68 63,318 10.592 0.18%
2023-04-13 0 11.30 11.30 11.36 11.10 11.38 528,400 5,940,104 11.242 10.49 10.49 10.55 10.31 10.57 569,005 10.439 0.89%
2023-04-12 0 11.20 11.30 11.36 11.20 11.56 487,400 5,569,968 11.428 10.40 10.49 10.55 10.40 10.74 524,854 10.612 -3.61%
2023-04-11 0 11.62 11.54 11.64 11.54 11.74 262,200 3,045,676 11.616 10.79 10.72 10.81 10.72 10.90 282,349 10.787 -0.68%
2023-04-06 0 11.70 11.60 11.74 11.40 11.86 119,800 1,395,356 11.647 10.87 10.77 10.90 10.59 11.01 129,006 10.816 3.54%
2023-04-04 0 11.30 11.30 11.34 11.30 11.78 128,000 1,475,120 11.524 10.49 10.49 10.53 10.49 10.94 137,836 10.702 -4.24%
2023-04-03 0 11.80 11.78 11.90 11.52 12.36 189,200 2,264,088 11.967 10.96 10.94 11.05 10.70 11.48 203,739 11.113 -4.22%
2023-03-31 0 12.32 12.22 12.32 12.20 12.70 205,000 2,557,056 12.473 11.44 11.35 11.44 11.33 11.79 220,753 11.583 0.00%
2023-03-30 0 12.32 12.32 12.40 12.08 12.48 285,400 3,541,940 12.410 11.44 11.44 11.52 11.22 11.59 307,331 11.525 -0.81%
2023-03-29 0 12.42 12.30 12.42 11.62 12.60 149,800 1,851,484 12.360 11.53 11.42 11.53 10.79 11.70 161,311 11.478 2.31%
2023-03-28 0 12.14 12.12 12.48 11.10 12.80 414,600 4,981,224 12.015 11.27 11.26 11.59 10.31 11.89 446,460 11.157 7.05%
2023-03-27 0 11.34 11.34 11.40 11.34 11.70 370,600 4,294,376 11.588 10.53 10.53 10.59 10.53 10.87 399,079 10.761 -2.74%
2023-03-24 0 11.66 - 11.66 11.66 11.90 84,200 998,180 11.855 10.83 - 10.83 10.83 11.05 90,670 11.009 -1.35%
2023-03-23 0 11.82 11.82 11.96 11.48 12.50 143,800 1,725,454 11.999 10.98 10.98 11.11 10.66 11.61 154,850 11.143 2.78%
2023-03-22 0 11.50 11.40 11.50 11.40 11.70 128,000 1,473,880 11.515 10.68 10.59 10.68 10.59 10.87 137,836 10.693 -1.71%
2023-03-21 0 11.70 11.54 11.86 10.90 11.90 97,000 1,122,260 11.570 10.87 10.72 11.01 10.12 11.05 104,454 10.744 1.92%
2023-03-20 0 11.48 11.20 11.60 11.30 12.32 125,200 1,479,284 11.815 10.66 10.40 10.77 10.49 11.44 134,821 10.972 -4.33%
2023-03-17 0 12.00 11.16 12.10 11.06 12.08 72,600 839,932 11.569 11.14 10.36 11.24 10.27 11.22 78,179 10.744 8.50%
2023-03-16 0 11.06 11.00 11.18 11.00 11.34 23,600 263,272 11.156 10.27 10.22 10.38 10.22 10.53 25,414 10.360 -1.95%
2023-03-15 0 11.28 11.22 11.28 10.96 11.46 85,000 958,580 11.277 10.48 10.42 10.48 10.18 10.64 91,532 10.473 2.92%
2023-03-14 0 10.96 10.96 11.00 10.80 11.50 240,800 2,656,608 11.032 10.18 10.18 10.22 10.03 10.68 259,304 10.245 -5.68%
2023-03-13 0 11.62 11.60 11.72 11.60 12.38 306,194 3,681,959 12.025 10.79 10.77 10.88 10.77 11.50 329,723 11.167 -6.14%
2023-03-10 0 12.38 12.18 12.38 12.06 12.38 66,400 815,172 12.277 11.50 11.31 11.50 11.20 11.50 71,502 11.401 -1.75%
2023-03-09 0 12.60 12.46 12.62 12.40 12.74 43,600 546,292 12.530 11.70 11.57 11.72 11.52 11.83 46,950 11.636 -1.10%
2023-03-08 0 12.74 12.72 12.74 12.50 12.92 210,400 2,663,908 12.661 11.83 11.81 11.83 11.61 12.00 226,568 11.758 -0.93%
2023-03-07 0 12.86 12.86 13.20 12.04 13.78 283,800 3,711,676 13.078 11.94 11.94 12.26 11.18 12.80 305,609 12.145 -4.60%
2023-03-06 0 13.48 13.48 13.60 13.14 13.92 295,800 4,019,072 13.587 12.52 12.52 12.63 12.20 12.93 318,531 12.618 -3.30%
2023-03-03 0 13.94 14.00 14.08 13.64 14.24 28,000 389,032 13.894 12.95 13.00 13.08 12.67 13.22 30,152 12.903 -0.57%
2023-03-02 0 14.02 13.96 14.02 13.62 14.16 51,000 708,536 13.893 13.02 12.96 13.02 12.65 13.15 54,919 12.901 0.14%
2023-03-01 0 14.00 13.90 14.00 13.80 14.18 78,300 1,095,592 13.992 13.00 12.91 13.00 12.82 13.17 84,317 12.994 1.30%
2023-02-28 0 13.82 13.82 14.00 13.82 14.54 133,600 1,886,884 14.123 12.83 12.83 13.00 12.83 13.50 143,866 13.116 -4.82%
2023-02-27 0 14.52 14.52 14.74 14.52 14.82 6,400 94,144 14.710 13.48 13.48 13.69 13.48 13.76 6,892 13.660 -2.02%
2023-02-24 0 14.82 14.64 15.04 14.52 14.94 23,400 344,784 14.734 13.76 13.60 13.97 13.48 13.87 25,198 13.683 -1.59%
2023-02-23 0 15.06 14.50 15.06 13.82 15.20 337,800 4,874,504 14.430 13.99 13.47 13.99 12.83 14.12 363,758 13.400 1.89%
2023-02-22 0 14.78 14.16 14.78 14.00 15.02 44,000 654,512 14.875 13.73 13.15 13.73 13.00 13.95 47,381 13.814 -0.54%
2023-02-21 0 14.86 14.78 14.86 14.72 14.90 14,000 207,544 14.825 13.80 13.73 13.80 13.67 13.84 15,076 13.767 0.95%
2023-02-20 0 14.72 14.78 14.80 14.60 14.68 75,200 1,103,240 14.671 13.67 13.73 13.74 13.56 13.63 80,979 13.624 0.82%
2023-02-17 0 14.60 14.60 14.72 14.56 15.14 27,400 409,272 14.937 13.56 13.56 13.67 13.52 14.06 29,506 13.871 -3.18%
2023-02-16 0 15.08 14.96 15.18 14.86 15.58 98,200 1,496,752 15.242 14.00 13.89 14.10 13.80 14.47 105,746 14.154 2.45%
2023-02-15 0 14.72 14.72 14.80 14.24 14.78 64,600 939,696 14.546 13.67 13.67 13.74 13.22 13.73 69,564 13.508 1.52%
2023-02-14 0 14.50 14.32 14.52 14.16 15.08 98,400 1,425,176 14.483 13.47 13.30 13.48 13.15 14.00 105,962 13.450 -1.09%
2023-02-13 0 14.66 14.18 14.66 14.16 14.74 60,400 872,948 14.453 13.61 13.17 13.61 13.15 13.69 65,041 13.421 0.96%
2023-02-10 0 14.52 14.52 14.66 14.14 15.14 548,055 8,066,469 14.718 13.48 13.48 13.61 13.13 14.06 590,170 13.668 -3.84%
2023-02-09 0 15.10 15.06 15.26 14.54 15.32 114,600 1,727,764 15.076 14.02 13.99 14.17 13.50 14.23 123,406 14.001 2.44%
2023-02-08 0 14.74 14.74 14.80 13.72 15.10 350,657 5,145,629 14.674 13.69 13.69 13.74 12.74 14.02 377,603 13.627 6.97%
2023-02-07 0 13.78 13.78 14.06 13.66 14.08 120,000 1,680,160 14.001 12.80 12.80 13.06 12.69 13.08 129,221 13.002 0.88%
2023-02-06 0 13.66 13.66 13.98 13.64 14.10 107,800 1,498,404 13.900 12.69 12.69 12.98 12.67 13.09 116,084 12.908 -1.87%
2023-02-03 0 13.92 13.92 14.06 13.92 14.50 404,000 5,790,129 14.332 12.93 12.93 13.06 12.93 13.47 435,045 13.309 0.14%
2023-02-02 0 13.90 13.90 14.46 13.64 14.66 361,800 5,168,504 14.286 12.91 12.91 13.43 12.67 13.61 389,602 13.266 1.91%
2023-02-01 0 13.64 13.60 13.64 13.26 14.98 267,200 3,768,100 14.102 12.67 12.63 12.67 12.31 13.91 287,733 13.096 -1.73%
2023-01-31 0 13.88 13.88 14.52 11.40 15.00 429,700 6,012,234 13.992 12.89 12.89 13.48 10.59 13.93 462,720 12.993 -2.39%
2023-01-30 0 14.22 14.22 14.42 14.22 14.98 123,600 1,801,032 14.571 13.21 13.21 13.39 13.21 13.91 133,098 13.532 -5.07%
2023-01-27 0 14.98 14.98 15.06 14.68 15.22 95,000 1,422,220 14.971 13.91 13.91 13.99 13.63 14.13 102,300 13.902 -0.40%
2023-01-26 0 15.04 14.98 15.30 14.62 15.52 299,800 4,514,382 15.058 13.97 13.91 14.21 13.58 14.41 322,838 13.983 0.27%
2023-01-20 0 15.00 14.96 15.00 14.72 15.12 20,600 307,286 14.917 13.93 13.89 13.93 13.67 14.04 22,183 13.852 -1.70%
2023-01-19 0 15.26 15.00 15.24 14.66 15.40 89,000 1,334,880 14.999 14.17 13.93 14.15 13.61 14.30 95,839 13.928 1.73%
2023-01-18 0 15.00 14.76 15.00 14.60 15.00 127,400 1,899,992 14.914 13.93 13.71 13.93 13.56 13.93 137,190 13.849 2.04%
2023-01-17 0 14.70 14.70 14.96 14.48 15.14 33,600 499,968 14.880 13.65 13.65 13.89 13.45 14.06 36,182 13.818 0.68%
2023-01-16 0 14.60 14.60 14.72 14.40 15.14 116,800 1,710,780 14.647 13.56 13.56 13.67 13.37 14.06 125,775 13.602 -2.41%
2023-01-13 0 14.96 14.96 15.12 14.50 15.48 75,800 1,150,928 15.184 13.89 13.89 14.04 13.47 14.38 81,625 14.100 -3.14%
2023-01-12 0 15.78 15.68 15.78 14.60 15.90 62,200 976,204 15.695 14.34 14.25 14.34 13.27 14.45 68,436 14.265 -0.75%
2023-01-11 0 15.90 15.78 15.90 15.76 15.96 98,000 1,553,100 15.848 14.45 14.34 14.45 14.32 14.51 107,825 14.404 -0.25%
2023-01-10 0 15.94 15.94 15.96 15.80 16.00 72,000 1,142,076 15.862 14.49 14.49 14.51 14.36 14.54 79,218 14.417 -0.62%
2023-01-09 0 16.04 16.04 16.06 15.84 16.10 116,200 1,863,696 16.039 14.58 14.58 14.60 14.40 14.63 127,849 14.577 0.25%
2023-01-06 0 16.00 15.88 16.00 15.74 16.10 239,400 3,817,248 15.945 14.54 14.43 14.54 14.31 14.63 263,400 14.492 0.25%
2023-01-05 0 15.96 15.84 15.92 15.80 16.34 104,800 1,668,492 15.921 14.51 14.40 14.47 14.36 14.85 115,306 14.470 -0.13%
2023-01-04 0 15.98 15.78 15.94 15.70 16.04 402,600 6,432,500 15.977 14.52 14.34 14.49 14.27 14.58 442,961 14.522 0.63%
2023-01-03 0 15.88 15.88 16.00 15.82 16.32 197,100 3,154,014 16.002 14.43 14.43 14.54 14.38 14.83 216,860 14.544 -3.17%
2022-12-30 0 16.40 16.38 16.40 15.68 16.54 354,800 5,736,864 16.169 14.91 14.89 14.91 14.25 15.03 390,369 14.696 4.19%
2022-12-29 0 15.74 15.66 15.96 15.30 15.96 213,800 3,372,676 15.775 14.31 14.23 14.51 13.91 14.51 235,234 14.338 2.74%
2022-12-28 0 15.32 15.32 15.96 15.16 16.10 286,200 4,499,644 15.722 13.92 13.92 14.51 13.78 14.63 314,892 14.289 -4.49%
2022-12-23 0 16.04 16.04 16.12 15.78 16.16 2,970,000 46,943,792 15.806 14.58 14.58 14.65 14.34 14.69 3,267,746 14.366 1.52%
2022-12-22 0 15.80 15.80 15.84 15.78 16.00 8,401,200 132,742,252 15.800 14.36 14.36 14.40 14.34 14.54 9,243,430 14.361 -0.38%
2022-12-21 0 15.86 15.86 15.90 15.82 16.08 53,000 845,424 15.951 14.41 14.41 14.45 14.38 14.61 58,313 14.498 -1.12%
2022-12-20 0 16.04 15.94 16.10 15.80 16.84 1,121,600 18,296,028 16.312 14.58 14.49 14.63 14.36 15.31 1,234,042 14.826 0.63%
2022-12-19 0 15.94 15.80 15.94 15.78 16.18 1,325,600 20,954,908 15.808 14.49 14.36 14.49 14.34 14.71 1,458,493 14.368 0.25%
2022-12-16 0 15.90 15.90 16.08 15.80 16.36 496,400 7,957,296 16.030 14.45 14.45 14.61 14.36 14.87 546,165 14.569 0.63%
2022-12-15 0 15.80 15.80 15.82 15.80 15.88 288,800 4,565,320 15.808 14.36 14.36 14.38 14.36 14.43 317,753 14.368 -1.86%
2022-12-14 0 16.10 16.10 16.20 15.80 16.34 534,200 8,579,560 16.061 14.63 14.63 14.72 14.36 14.85 587,754 14.597 1.77%
2022-12-13 0 15.82 15.82 15.84 15.80 16.42 313,200 5,006,772 15.986 14.38 14.38 14.40 14.36 14.92 344,599 14.529 -2.94%
2022-12-12 0 16.30 16.30 16.32 15.32 16.58 1,873,000 29,783,468 15.901 14.81 14.81 14.83 13.92 15.07 2,060,770 14.453 5.98%
2022-12-09 0 15.38 15.30 15.38 15.14 15.50 756,600 11,522,920 15.230 13.98 13.91 13.98 13.76 14.09 832,450 13.842 1.05%
2022-12-08 0 15.22 15.22 15.24 15.22 15.52 634,600 9,693,776 15.275 13.83 13.83 13.85 13.83 14.11 698,219 13.884 -0.26%
2022-12-07 0 15.26 15.26 15.30 15.26 15.64 461,600 7,082,388 15.343 13.87 13.87 13.91 13.87 14.21 507,876 13.945 0.26%
2022-12-06 0 15.22 15.22 15.24 14.40 15.40 1,102,800 16,702,488 15.146 13.83 13.83 13.85 13.09 14.00 1,213,357 13.766 -0.13%
2022-12-05 0 15.24 15.22 15.24 15.22 15.80 1,520,400 23,255,084 15.295 13.85 13.83 13.85 13.83 14.36 1,672,822 13.902 -3.54%
2022-12-02 0 15.80 15.80 15.82 15.80 15.84 4,190,000 66,206,632 15.801 14.36 14.36 14.38 14.36 14.40 4,610,052 14.361 0.00%
2022-12-01 0 15.80 15.80 15.82 15.80 16.02 16,879,600 266,065,568 15.763 14.36 14.36 14.38 14.36 14.56 18,571,800 14.326

Copyright & disclaimer, Privacy policy

Back to top