Xiamen Yan Palace Bird's Nest Industry Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01497  2023-12-12    
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
2026-10-20 0 5.850 5.200 5.995 5.835 5.950 55,600 325,208 5.8491 5.850 5.200 5.995 5.835 5.950 55,600 5.8491 0.17%
2026-10-16 0 5.840 5.600 5.950 - - 0 0 - 5.840 5.600 5.950 - - 0 - 0.00%
2026-10-15 0 5.840 5.650 5.850 5.650 5.850 39,200 222,750 5.6824 5.840 5.650 5.850 5.650 5.850 39,200 5.6824 -2.59%
2026-10-14 0 5.995 5.850 5.995 - - 0 0 - 5.995 5.850 5.995 - - 0 - -0.08%
2026-10-13 0 6.000 5.850 6.000 6.000 6.000 9,200 55,200 6.0000 6.000 5.850 6.000 6.000 6.000 9,200 6.0000 0.00%
2026-10-12 0 6.000 5.900 6.000 5.910 6.000 37,200 221,802 5.9624 6.000 5.900 6.000 5.910 6.000 37,200 5.9624 0.00%
2026-10-09 0 6.000 5.950 6.000 - - 0 0 - 6.000 5.950 6.000 - - 0 - -1.56%
2026-10-08 0 6.095 5.950 6.095 - - 0 0 - 6.095 5.950 6.095 - - 0 - -3.25%
2026-10-07 0 6.300 6.295 6.300 - - 0 0 - 6.300 6.295 6.300 - - 0 - 0.00%
2026-10-06 0 6.300 6.295 6.300 - - 0 0 - 6.300 6.295 6.300 - - 0 - 0.00%
2026-10-05 0 6.300 5.950 6.300 - - 0 0 - 6.300 5.950 6.300 - - 0 - -0.79%
2026-10-02 0 6.350 6.300 6.350 6.200 6.350 2,800 17,420 6.2214 6.350 6.300 6.350 6.200 6.350 2,800 6.2214 2.58%
2026-09-30 0 6.190 6.190 6.195 - - 0 0 - 6.190 6.190 6.195 - - 0 - 0.00%
2026-09-29 0 6.190 6.190 6.200 - - 0 0 - 6.190 6.190 6.200 - - 0 - 0.00%
2026-09-28 0 6.190 6.190 6.195 - - 0 0 - 6.190 6.190 6.195 - - 0 - 0.00%
2026-09-25 0 6.190 6.190 6.195 5.900 6.190 21,200 125,196 5.9055 6.190 6.190 6.195 5.900 6.190 21,200 5.9055 -0.16%
2026-09-24 0 6.200 5.950 6.200 5.950 6.235 23,200 139,542 6.0147 6.200 5.950 6.200 5.950 6.235 23,200 6.0147 1.97%
2026-09-23 0 6.080 6.000 6.375 6.080 6.080 400 2,432 6.0800 6.080 6.000 6.375 6.080 6.080 400 6.0800 -4.78%
2026-09-22 0 6.385 6.080 6.385 - - 0 0 - 6.385 6.080 6.385 - - 0 - 0.00%
2026-09-21 0 6.385 6.080 6.385 - - 0 0 - 6.385 6.080 6.385 - - 0 - 0.00%
2026-09-18 0 6.385 6.080 6.385 - - 0 0 - 6.385 6.080 6.385 - - 0 - -0.08%
2026-09-17 0 6.390 6.050 6.200 5.990 6.450 35,600 225,250 6.3272 6.390 6.050 6.200 5.990 6.450 35,600 6.3272 -1.39%
2026-09-16 0 6.480 6.100 6.480 5.950 6.490 54,000 334,698 6.1981 6.480 6.100 6.480 5.950 6.490 54,000 6.1981 -1.82%
2026-09-15 0 6.600 5.910 6.665 5.900 6.755 35,600 234,562 6.5888 6.600 5.910 6.665 5.900 6.755 35,600 6.5888 -2.37%
2026-09-14 0 6.760 6.200 6.760 6.250 6.775 44,800 286,094 6.3860 6.760 6.200 6.760 6.250 6.775 44,800 6.3860 8.16%
2026-09-11 0 6.250 6.435 6.445 6.250 6.800 32,800 214,152 6.5290 6.250 6.435 6.445 6.250 6.800 32,800 6.5290 -3.77%
2026-09-10 0 6.495 6.200 6.500 6.160 6.660 41,600 267,980 6.4418 6.495 6.200 6.500 6.160 6.660 41,600 6.4418 -4.34%
2026-09-09 0 6.790 6.245 6.790 6.050 6.790 79,200 497,324 6.2793 6.790 6.245 6.790 6.050 6.790 79,200 6.2793 4.62%
2026-09-08 0 6.490 5.500 6.490 5.860 6.490 93,600 580,058 6.1972 6.490 5.500 6.490 5.860 6.490 93,600 6.1972 0.31%
2026-09-07 0 6.470 - 6.630 6.290 6.700 115,600 753,402 6.5173 6.470 - 6.630 6.290 6.700 115,600 6.5173 2.79%
2026-09-04 0 6.545 6.510 6.700 6.545 6.695 116,400 774,004 6.6495 6.294 6.260 6.443 6.294 6.438 121,039 6.3947 -2.17%
2026-09-03 0 6.690 - 6.690 6.690 6.750 26,000 175,212 6.7389 6.434 - 6.434 6.434 6.491 27,036 6.4806 -1.62%
2026-09-02 0 6.800 - 6.800 6.800 6.870 48,400 329,854 6.8152 6.539 - 6.539 6.539 6.607 50,329 6.5540 0.15%
2026-09-01 0 6.790 - 6.800 6.630 6.790 98,000 657,876 6.7130 6.530 - 6.539 6.376 6.530 101,906 6.4557 2.41%
2026-08-31 0 6.630 - 6.645 6.620 6.655 153,200 1,016,716 6.6365 6.376 - 6.390 6.366 6.400 159,306 6.3822 1.84%
2026-08-28 0 6.510 - 6.535 6.510 6.535 96,000 625,844 6.5192 6.260 - 6.285 6.260 6.285 99,826 6.2694 1.32%
2026-08-27 0 6.425 - 6.425 6.425 6.595 74,800 480,668 6.4260 6.179 - 6.179 6.179 6.342 77,781 6.1798 -2.65%
2026-08-26 0 6.600 6.590 6.660 6.195 6.600 32,800 203,480 6.2037 6.347 6.337 6.405 5.958 6.347 34,107 5.9659 8.20%
2026-08-25 0 6.100 - 6.100 6.015 6.100 89,600 543,148 6.0619 5.866 - 5.866 5.784 5.866 93,171 5.8296 1.67%
2026-08-24 0 6.000 5.925 6.000 5.920 6.150 56,400 335,364 5.9462 5.770 5.698 5.770 5.693 5.914 58,648 5.7183 0.00%
2026-08-21 0 6.000 5.800 6.000 5.800 6.100 72,800 426,250 5.8551 5.770 5.578 5.770 5.578 5.866 75,701 5.6307 1.69%
2026-08-20 0 5.900 5.620 6.000 5.700 5.900 437,600 2,419,252 5.5285 5.674 5.405 5.770 5.482 5.674 455,040 5.3166 7.08%
2026-08-19 0 5.510 5.510 5.620 5.450 5.590 640,400 3,533,114 5.5170 5.299 5.299 5.405 5.241 5.376 665,922 5.3056 0.18%
2026-08-18 0 5.500 5.500 - 5.440 5.500 209,600 1,112,400 5.3073 5.289 5.289 - 5.232 5.289 217,953 5.1038 3.77%
2026-08-17 0 5.300 4.805 5.300 5.460 5.600 29,600 163,240 5.5149 5.097 4.621 5.097 5.251 5.385 30,780 5.3035 -2.75%
2026-08-14 0 5.450 4.850 5.450 5.345 5.600 2,800 15,078 5.3850 5.241 4.664 5.241 5.140 5.385 2,912 5.1786 -1.71%
2026-08-13 0 5.545 4.955 5.545 - - 0 0 - 5.332 4.765 5.332 - - 0 - -1.86%
2026-08-12 0 5.650 - 5.650 5.550 5.650 4,000 22,400 5.6000 5.433 - 5.433 5.337 5.433 4,159 5.3854 -4.24%
2026-08-11 0 5.900 5.900 6.000 5.490 5.490 400 2,196 5.4900 5.674 5.674 5.770 5.280 5.280 416 5.2796 7.47%
2026-08-10 0 5.490 4.900 - - - 400 2,240 5.6000 5.280 4.712 - - - 416 5.3854 0.00%
2026-08-07 0 5.490 4.800 - 5.490 5.490 2,000 10,980 5.4900 5.280 4.616 - 5.280 5.280 2,080 5.2796 0.00%
2026-08-06 0 5.490 4.805 5.490 5.490 5.490 2,000 10,980 5.4900 5.280 4.621 5.280 5.280 5.280 2,080 5.2796 0.00%
2026-08-05 0 5.490 4.800 5.490 5.500 5.500 2,800 15,400 5.5000 5.280 4.616 5.280 5.289 5.289 2,912 5.2892 -0.18%
2026-08-04 0 5.500 4.800 5.300 5.300 5.300 30,800 163,240 5.3000 5.289 4.616 5.097 5.097 5.097 32,027 5.0969 3.77%
2026-08-03 0 5.300 5.000 5.500 5.000 5.500 26,400 134,520 5.0955 5.097 4.808 5.289 4.808 5.289 27,452 4.9002 0.19%
2026-07-31 0 5.290 4.890 5.300 5.000 5.300 36,000 180,360 5.0100 5.087 4.703 5.097 4.808 5.097 37,435 4.8180 -5.54%
2026-07-30 0 5.600 5.010 5.600 5.600 5.600 400 2,240 5.6000 5.385 4.818 5.385 5.385 5.385 416 5.3854 1.82%
2026-07-29 0 5.500 5.000 6.200 5.500 5.500 2,000 11,000 5.5000 5.289 4.808 5.962 5.289 5.289 2,080 5.2892 0.00%
2026-07-28 0 5.500 5.500 6.200 5.500 5.500 1,600 8,800 5.5000 5.289 5.289 5.962 5.289 5.289 1,664 5.2892 0.00%
2026-07-27 0 5.500 5.010 6.200 5.500 5.500 1,600 8,800 5.5000 5.289 4.818 5.962 5.289 5.289 1,664 5.2892 0.00%
2026-07-24 0 5.500 5.000 5.500 5.500 5.500 400 2,200 5.5000 5.289 4.808 5.289 5.289 5.289 416 5.2892 0.00%
2026-07-23 0 5.500 5.010 5.500 5.500 5.510 33,200 182,608 5.5002 5.289 4.818 5.289 5.289 5.299 34,523 5.2894 -5.17%
2026-07-22 0 5.800 5.500 6.000 5.500 6.000 13,200 73,552 5.5721 5.578 5.289 5.770 5.289 5.770 13,726 5.3586 0.87%
2026-07-21 0 5.750 - 5.940 5.750 6.600 10,800 62,780 5.8130 5.530 - 5.712 5.530 6.347 11,230 5.5902 -8.73%
2026-07-20 0 6.300 - 6.300 - - 0 0 - 6.059 - 6.059 - - 0 - -5.97%
2026-07-17 0 6.700 - 6.370 5.990 6.700 7,600 45,808 6.0274 6.443 - 6.126 5.760 6.443 7,903 5.7964 1.52%
2026-07-16 0 6.600 5.210 6.600 - - 0 0 - 6.347 5.010 6.347 - - 0 - 0.00%
2026-07-15 0 6.600 4.690 6.600 - - 0 0 - 6.347 4.510 6.347 - - 0 - -2.80%
2026-07-14 0 6.790 - 6.800 - - 0 0 - 6.530 - 6.539 - - 0 - 0.00%
2026-07-13 0 6.790 4.700 6.790 - - 0 0 - 6.530 4.520 6.530 - - 0 - -0.15%
2026-07-10 0 6.800 4.780 6.800 - - 0 0 - 6.539 4.597 6.539 - - 0 - 0.00%
2026-07-09 0 6.800 - 6.800 - - 0 0 - 6.539 - 6.539 - - 0 - 0.00%
2026-07-08 0 6.800 6.800 6.960 6.650 6.650 2,000 13,300 6.6500 6.539 6.539 6.693 6.395 6.395 2,080 6.3951 3.82%
2026-07-07 0 6.550 6.400 6.550 6.110 6.700 11,200 70,644 6.3075 6.299 6.155 6.299 5.876 6.443 11,646 6.0658 10.08%
2026-07-06 0 5.950 5.950 - - - 0 0 - 5.722 5.722 - - - 0 - 2.59%
2026-07-03 0 5.800 - - - - 0 0 - 5.578 - - - - 0 - 0.00%
2026-07-02 0 5.800 5.800 6.010 5.800 6.100 22,800 137,988 6.0521 5.578 5.578 5.780 5.578 5.866 23,709 5.8202 -14.71%
2026-06-30 0 6.800 6.100 6.800 - - 0 0 - 6.539 5.866 6.539 - - 0 - -1.16%
2026-06-29 0 6.880 6.100 6.880 - - 0 0 - 6.616 5.866 6.616 - - 0 - -0.15%
2026-06-26 0 6.890 6.100 6.890 - - 0 0 - 6.626 5.866 6.626 - - 0 - 0.00%
2026-06-25 0 6.890 6.100 6.890 - - 0 0 - 6.626 5.866 6.626 - - 0 - 0.00%
2026-06-24 0 6.890 6.100 6.890 - - 0 0 - 6.626 5.866 6.626 - - 0 - 0.00%
2026-06-23 0 6.890 6.100 6.890 - - 0 0 - 6.626 5.866 6.626 - - 0 - -0.14%
2026-06-22 0 6.900 6.100 6.900 - - 0 0 - 6.636 5.866 6.636 - - 0 - 0.00%
2026-06-18 0 6.900 6.100 6.900 - - 0 0 - 6.636 5.866 6.636 - - 0 - 0.00%
2026-06-17 0 6.900 6.100 6.900 - - 0 0 - 6.636 5.866 6.636 - - 0 - 0.00%
2026-06-16 0 6.900 6.100 6.960 - - 0 0 - 6.636 5.866 6.693 - - 0 - 0.00%
2026-06-15 0 6.900 6.100 6.900 6.960 6.960 400 2,784 6.9600 6.636 5.866 6.636 6.693 6.693 416 6.6932 1.77%
2026-06-12 0 6.780 6.100 6.960 - - 0 0 - 6.520 5.866 6.693 - - 0 - 0.00%
2026-06-11 0 6.780 6.100 6.780 - - 0 0 - 6.520 5.866 6.520 - - 0 - -0.29%
2026-06-10 0 6.800 6.800 6.880 6.800 6.880 11,200 76,192 6.8029 6.539 6.539 6.616 6.539 6.616 11,646 6.5421 -1.31%
2026-06-09 0 6.890 6.100 6.900 6.750 6.890 200,800 1,358,896 6.7674 6.626 5.866 6.636 6.491 6.626 208,803 6.5080 -0.14%
2026-06-08 0 6.900 6.110 6.900 - - 0 0 - 6.636 5.876 6.636 - - 0 - 0.00%
2026-06-05 0 6.900 6.100 6.900 6.900 6.900 1,200 8,280 6.9000 6.636 5.866 6.636 6.636 6.636 1,248 6.6355 0.00%
2026-06-04 0 6.900 6.100 6.900 6.940 6.940 400 2,776 6.9400 6.636 5.866 6.636 6.674 6.674 416 6.6740 0.44%
2026-06-03 0 6.870 6.100 6.870 6.960 6.960 2,000 13,920 6.9600 6.607 5.866 6.607 6.693 6.693 2,080 6.6932 -1.29%
2026-06-02 0 6.960 6.500 6.960 - - 0 0 - 6.693 6.251 6.693 - - 0 - 0.00%
2026-06-01 0 6.960 6.100 6.960 6.960 6.960 42,800 297,888 6.9600 6.693 5.866 6.693 6.693 6.693 44,506 6.6932 -0.43%
2026-05-29 0 6.990 6.100 6.990 7.000 7.000 400 2,800 7.0000 6.722 5.866 6.722 6.732 6.732 416 6.7317 1.45%
2026-05-28 0 6.890 5.800 6.890 6.700 6.900 10,400 71,548 6.8796 6.626 5.578 6.626 6.443 6.636 10,814 6.6159 8.68%
2026-05-27 0 6.340 5.800 6.340 - - 0 0 - 6.097 5.578 6.097 - - 0 - -0.16%
2026-05-26 0 6.350 5.800 6.350 - - 0 0 - 6.107 5.578 6.107 - - 0 - 0.00%
2026-05-22 0 6.350 5.800 - 6.170 6.350 800 5,008 6.2600 6.107 5.578 - 5.934 6.107 832 6.0201 0.00%
2026-05-21 0 6.350 5.800 - - - 0 0 - 6.107 5.578 - - - 0 - 0.00%
2026-05-20 0 6.350 6.000 6.350 - - 0 0 - 6.107 5.770 6.107 - - 0 - 0.00%
2026-05-19 0 6.350 5.800 6.490 - - 0 0 - 6.107 5.578 6.241 - - 0 - 0.00%
2026-05-18 0 6.350 5.800 6.500 - - 0 0 - 6.107 5.578 6.251 - - 0 - 0.00%
2026-05-15 0 6.350 5.800 6.350 - - 0 0 - 6.107 5.578 6.107 - - 0 - -0.16%
2026-05-14 0 6.360 5.800 6.360 6.360 6.380 2,400 15,272 6.3633 6.116 5.578 6.116 6.116 6.135 2,496 6.1195 4.67%
2026-05-13 0 6.380 6.000 6.380 5.990 6.380 23,600 145,924 6.1832 5.843 5.495 5.843 5.486 5.843 25,768 5.6629 -5.90%
2026-05-12 0 6.780 5.990 6.870 6.790 6.800 16,800 114,076 6.7902 6.209 5.486 6.292 6.219 6.228 18,344 6.2189 -0.29%
2026-05-11 0 6.800 5.990 6.800 6.800 6.800 400 2,720 6.8000 6.228 5.486 6.228 6.228 6.228 437 6.2278 0.00%
2026-05-08 0 6.800 5.850 6.800 6.870 6.870 800 5,496 6.8700 6.228 5.358 6.228 6.292 6.292 874 6.2919 -1.16%
2026-05-07 0 6.880 - 6.900 6.400 6.880 14,000 92,976 6.6411 6.301 - 6.319 5.861 6.301 15,286 6.0823 2.08%
2026-05-06 0 6.740 6.560 - 6.500 6.740 29,600 192,520 6.5041 6.173 6.008 - 5.953 6.173 32,320 5.9568 3.69%
2026-05-05 0 6.500 6.350 6.500 6.120 6.500 10,800 67,188 6.2211 5.953 5.816 5.953 5.605 5.953 11,792 5.6976 3.83%
2026-05-04 0 6.260 6.350 - 5.800 6.000 3,600 21,240 5.9000 5.733 5.816 - 5.312 5.495 3,931 5.4035 6.10%
2026-04-30 0 5.900 5.600 5.900 5.300 5.900 140,000 744,920 5.3209 5.404 5.129 5.404 4.854 5.404 152,863 4.8731 11.32%
2026-04-29 0 5.300 5.250 5.300 5.020 5.770 40,200 217,558 5.4119 4.854 4.808 4.854 4.598 5.284 43,893 4.9565 2.91%
2026-04-28 0 5.150 5.100 5.150 5.100 5.250 24,000 124,500 5.1875 4.717 4.671 4.717 4.671 4.808 26,205 4.7510 -2.83%
2026-04-27 0 5.300 4.850 5.760 5.300 5.310 46,400 245,948 5.3006 4.854 4.442 5.275 4.854 4.863 50,663 4.8546 0.00%
2026-04-24 0 5.300 5.150 5.400 5.150 5.680 116,400 617,092 5.3015 4.854 4.717 4.946 4.717 5.202 127,095 4.8554 -3.28%
2026-04-23 0 5.480 4.850 5.680 5.480 5.480 6,000 32,880 5.4800 5.019 4.442 5.202 5.019 5.019 6,551 5.0189 3.40%
2026-04-22 0 5.300 5.300 - 5.000 5.300 17,200 90,700 5.2733 4.854 4.854 - 4.579 4.854 18,780 4.8295 0.00%
2026-04-21 0 5.300 5.150 5.300 4.840 5.300 42,400 220,668 5.2044 4.854 4.717 4.854 4.433 4.854 46,296 4.7665 0.00%
2026-04-20 0 5.300 5.300 5.490 5.090 5.490 64,000 337,236 5.2693 4.854 4.854 5.028 4.662 5.028 69,880 4.8259 -3.11%
2026-04-17 0 5.470 5.300 5.470 5.200 5.500 184,400 998,432 5.4145 5.010 4.854 5.010 4.762 5.037 201,342 4.9589 -2.15%
2026-04-16 0 5.590 5.150 5.320 5.160 5.960 30,000 165,244 5.5081 5.120 4.717 4.872 4.726 5.458 32,756 5.0446 -5.09%
2026-04-15 0 5.890 5.880 5.890 5.880 5.900 10,400 61,248 5.8892 5.394 5.385 5.394 5.385 5.404 11,356 5.3937 5.18%
2026-04-14 0 5.600 5.500 5.600 5.080 5.600 33,200 172,392 5.1925 5.129 5.037 5.129 4.653 5.129 36,250 4.7556 11.33%
2026-04-13 0 5.030 5.030 - 5.030 5.030 800 4,024 5.0300 4.607 4.607 - 4.607 4.607 874 4.6067 0.00%
2026-04-10 0 5.030 5.030 5.200 5.020 5.400 154,400 803,072 5.2012 4.607 4.607 4.762 4.598 4.946 168,586 4.7636 -7.02%
2026-04-09 0 5.410 5.000 5.410 5.080 5.500 55,600 284,656 5.1197 4.955 4.579 4.955 4.653 5.037 60,708 4.6889 6.50%
2026-04-08 0 5.080 5.020 5.100 5.080 5.380 50,800 264,300 5.2028 4.653 4.598 4.671 4.653 4.927 55,467 4.7650 -5.93%
2026-04-02 0 5.400 - 5.410 5.400 5.460 12,800 69,264 5.4113 4.946 - 4.955 4.946 5.001 13,976 4.9559 -5.26%
2026-04-01 0 5.700 5.070 5.710 5.740 5.740 400 2,296 5.7400 5.220 4.643 5.230 5.257 5.257 437 5.2570 -0.70%
2026-03-31 0 5.740 - 5.740 - - 0 0 - 5.257 - 5.257 - - 0 - -0.17%
2026-03-30 0 5.750 - - 5.750 5.750 400 2,300 5.7500 5.266 - - 5.266 5.266 437 5.2662 6.28%
2026-03-27 0 5.410 5.060 5.420 5.410 5.410 24,000 129,840 5.4100 4.955 4.634 4.964 4.955 4.955 26,205 4.9548 -1.28%
2026-03-26 0 5.480 5.060 5.480 5.490 5.500 18,000 98,860 5.4922 5.019 4.634 5.019 5.028 5.037 19,654 5.0301 -0.90%
2026-03-25 0 5.530 5.350 5.690 5.300 5.530 37,200 202,356 5.4397 5.065 4.900 5.211 4.854 5.065 40,618 4.9819 -7.99%
2026-03-24 0 6.010 - 6.100 6.010 6.010 2,400 14,424 6.0100 5.504 - 5.587 5.504 5.504 2,621 5.5043 0.17%
2026-03-23 0 6.000 - 6.000 - - 0 0 - 5.495 - 5.495 - - 0 - -2.44%
2026-03-20 0 6.150 5.680 6.150 6.240 6.250 10,400 64,996 6.2496 5.633 5.202 5.633 5.715 5.724 11,356 5.7237 6.77%
2026-03-19 0 5.760 5.760 6.250 5.750 5.840 8,400 48,536 5.7781 5.275 5.275 5.724 5.266 5.349 9,172 5.2919 -1.37%
2026-03-18 0 5.840 - 6.080 5.830 6.080 76,000 445,920 5.8674 5.349 - 5.568 5.339 5.568 82,983 5.3737 0.34%
2026-03-17 0 5.820 5.800 - 5.810 5.840 130,000 756,124 5.8163 5.330 5.312 - 5.321 5.349 141,944 5.3269 0.34%
2026-03-16 0 5.800 - - - - 0 0 - 5.312 - - - - 0 - 0.00%
2026-03-13 0 5.800 - 6.000 5.800 5.800 1,200 6,960 5.8000 5.312 - 5.495 5.312 5.312 1,310 5.3120 0.00%
2026-03-12 0 5.800 - 5.800 - - 0 0 - 5.312 - 5.312 - - 0 - -1.02%
2026-03-11 0 5.860 5.860 5.980 5.860 5.860 2,400 14,064 5.8600 5.367 5.367 5.477 5.367 5.367 2,621 5.3669 0.34%
2026-03-10 0 5.840 5.840 - - - 0 0 - 5.349 5.349 - - - 0 - 0.00%
2026-03-09 0 5.840 5.840 - - - 0 0 - 5.349 5.349 - - - 0 - 0.34%
2026-03-06 0 5.820 5.820 5.940 5.800 5.800 400 2,320 5.8000 5.330 5.330 5.440 5.312 5.312 437 5.3120 -2.51%
2026-03-05 0 5.970 5.800 5.970 5.990 5.990 400 2,396 5.9900 5.468 5.312 5.468 5.486 5.486 437 5.4860 -0.50%
2026-03-04 0 6.000 5.800 6.000 6.000 6.010 4,800 28,812 6.0025 5.495 5.312 5.495 5.495 5.504 5,241 5.4974 -1.64%
2026-03-03 0 6.100 6.000 6.100 6.000 6.100 2,400 14,520 6.0500 5.587 5.495 5.587 5.495 5.587 2,621 5.5409 3.74%
2026-03-02 0 5.880 5.860 - 5.830 6.160 71,200 428,264 6.0149 5.385 5.367 - 5.339 5.642 77,742 5.5088 -3.76%
2026-02-27 0 6.110 6.100 6.300 6.110 6.530 24,800 157,676 6.3579 5.596 5.587 5.770 5.596 5.981 27,079 5.8229 -5.86%
2026-02-26 0 6.490 6.000 7.090 - - 0 0 - 5.944 5.495 6.493 - - 0 - 0.00%
2026-02-25 0 6.490 6.000 6.490 6.500 6.500 400 2,600 6.5000 5.944 5.495 5.944 5.953 5.953 437 5.9530 -0.61%
2026-02-24 0 6.530 6.000 7.090 - - 0 0 - 5.981 5.495 6.493 - - 0 - 0.00%
2026-02-23 0 6.530 6.000 6.530 - - 0 0 - 5.981 5.495 5.981 - - 0 - 0.00%
2026-02-20 0 6.530 6.000 7.090 6.530 6.530 2,000 13,060 6.5300 5.981 5.495 6.493 5.981 5.981 2,184 5.9805 0.00%
2026-02-16 0 6.530 6.000 7.090 - - 0 0 - 5.981 5.495 6.493 - - 0 - 0.00%
2026-02-13 0 6.530 6.000 7.090 6.530 6.530 2,000 13,060 6.5300 5.981 5.495 6.493 5.981 5.981 2,184 5.9805 0.00%
2026-02-12 0 6.530 6.000 6.530 - - 0 0 - 5.981 5.495 5.981 - - 0 - 0.00%
2026-02-11 0 6.530 6.000 6.530 - - 0 0 - 5.981 5.495 5.981 - - 0 - -0.31%
2026-02-10 0 6.550 6.000 7.090 6.550 6.550 6,000 39,300 6.5500 5.999 5.495 6.493 5.999 5.999 6,551 5.9988 0.00%
2026-02-09 0 6.550 6.000 6.590 6.550 6.610 6,800 44,828 6.5924 5.999 5.495 6.035 5.999 6.054 7,425 6.0376 -0.91%
2026-02-06 0 6.610 6.000 6.610 6.620 6.620 4,800 31,776 6.6200 6.054 5.495 6.054 6.063 6.063 5,241 6.0630 -0.15%
2026-02-05 0 6.620 6.360 6.620 6.690 6.690 2,400 16,056 6.6900 6.063 5.825 6.063 6.127 6.127 2,621 6.1271 -1.34%
2026-02-04 0 6.710 6.000 6.710 6.700 6.770 21,200 142,904 6.7408 6.145 5.495 6.145 6.136 6.200 23,148 6.1735 -1.03%
2026-02-03 0 6.780 6.000 6.780 6.790 6.830 43,200 294,404 6.8149 6.209 5.495 6.209 6.219 6.255 47,169 6.2415 -0.15%
2026-02-02 0 6.790 6.790 7.100 - - 0 0 - 6.219 6.219 6.503 - - 0 - 0.00%
2026-01-30 0 6.790 6.500 6.800 - - 0 0 - 6.219 5.953 6.228 - - 0 - 0.00%
2026-01-29 0 6.790 6.270 6.800 6.790 6.790 10,400 70,616 6.7900 6.219 5.742 6.228 6.219 6.219 11,356 6.2186 -0.15%
2026-01-28 0 6.800 6.800 - 6.530 6.600 42,000 275,460 6.5586 6.228 6.228 - 5.981 6.045 45,859 6.0067 4.13%
2026-01-27 0 6.530 6.500 6.530 6.470 6.550 125,600 815,224 6.4906 5.981 5.953 5.981 5.926 5.999 137,140 5.9445 3.98%
2026-01-26 0 6.280 6.280 - - - 0 0 - 5.752 5.752 - - - 0 - 0.32%
2026-01-23 0 6.260 6.260 6.500 6.260 6.260 82,000 513,320 6.2600 5.733 5.733 5.953 5.733 5.733 89,534 5.7332 0.32%
2026-01-22 0 6.240 6.240 6.500 6.240 6.470 50,000 323,132 6.4626 5.715 5.715 5.953 5.715 5.926 54,594 5.9188 -3.55%
2026-01-21 0 6.470 5.600 6.470 6.490 6.500 8,000 51,988 6.4985 5.926 5.129 5.926 5.944 5.953 8,735 5.9517 5.72%
2026-01-20 0 6.120 6.100 6.500 6.120 6.130 130,800 800,536 6.1203 5.605 5.587 5.953 5.605 5.614 142,818 5.6053 0.33%
2026-01-19 0 6.100 5.600 6.500 - - 0 0 - 5.587 5.129 5.953 - - 0 - 0.00%
2026-01-16 0 6.100 5.600 6.150 6.050 6.140 26,800 164,496 6.1379 5.587 5.129 5.633 5.541 5.623 29,262 5.6214 -0.49%
2026-01-15 0 6.130 6.050 6.230 6.060 6.280 190,000 1,175,160 6.1851 5.614 5.541 5.706 5.550 5.752 207,457 5.6646 -0.81%
2026-01-14 0 6.180 5.600 6.180 - - 8,000 49,440 6.1800 5.660 5.129 5.660 - - 8,735 5.6600 0.00%
2026-01-13 0 6.180 5.600 6.180 6.170 6.180 2,800 17,300 6.1786 5.660 5.129 5.660 5.651 5.660 3,057 5.6587 0.00%
2026-01-12 0 6.180 5.860 6.200 5.690 6.180 14,000 82,640 5.9029 5.660 5.367 5.678 5.211 5.660 15,286 5.4062 6.55%
2026-01-09 0 5.800 5.480 5.800 5.800 5.800 700,400 3,852,320 5.5002 5.312 5.019 5.312 5.312 5.312 764,751 5.0374 1.75%
2026-01-08 0 5.700 5.460 5.800 - - 0 0 - 5.220 5.001 5.312 - - 0 - 0.00%
2026-01-07 0 5.700 5.700 5.780 - - 0 0 - 5.220 5.220 5.294 - - 0 - 1.79%
2026-01-06 0 5.600 5.600 5.900 5.400 5.610 2,800 15,564 5.5586 5.129 5.129 5.404 4.946 5.138 3,057 5.0908 -5.08%
2026-01-05 0 5.900 5.890 5.990 5.900 5.900 800 4,720 5.9000 5.404 5.394 5.486 5.404 5.404 874 5.4035 0.17%
2026-01-02 0 5.890 5.400 5.890 5.890 5.890 1,200 7,068 5.8900 5.394 4.946 5.394 5.394 5.394 1,310 5.3944 2.08%
2025-12-31 0 5.770 5.770 6.500 - - 0 0 - 5.284 5.284 5.953 - - 0 - 0.00%
2025-12-30 0 5.770 5.760 6.000 5.760 6.000 1,600 9,408 5.8800 5.284 5.275 5.495 5.275 5.495 1,747 5.3852 -6.94%
2025-12-29 0 6.200 5.760 6.200 5.760 6.200 16,800 102,864 6.1229 5.678 5.275 5.678 5.275 5.678 18,344 5.6076 0.81%
2025-12-24 0 6.150 5.850 6.150 5.540 6.150 5,600 31,592 5.6414 5.633 5.358 5.633 5.074 5.633 6,115 5.1667 1.99%
2025-12-23 0 6.030 6.030 - 5.850 6.030 42,400 248,472 5.8602 5.523 5.523 - 5.358 5.523 46,296 5.3671 1.34%
2025-12-22 0 5.950 5.950 5.990 5.750 5.950 18,400 107,372 5.8354 5.449 5.449 5.486 5.266 5.449 20,091 5.3444 4.57%
2025-12-19 0 5.690 5.620 5.940 5.600 5.600 50,000 280,000 5.6000 5.211 5.147 5.440 5.129 5.129 54,594 5.1288 -0.52%
2025-12-18 0 5.720 5.550 - - - 0 0 - 5.239 5.083 - - - 0 - 0.00%
2025-12-17 0 5.720 5.650 - 5.640 5.720 375,200 2,016,500 5.3745 5.239 5.175 - 5.165 5.239 409,672 4.9222 1.24%
2025-12-16 0 5.650 5.640 5.690 5.580 5.800 3,200 18,344 5.7325 5.175 5.165 5.211 5.110 5.312 3,494 5.2501 -7.83%
2025-12-15 0 6.130 5.990 6.130 5.900 6.180 15,600 94,952 6.0867 5.614 5.486 5.614 5.404 5.660 17,033 5.5745 6.42%
2025-12-12 0 5.760 5.750 5.760 5.000 6.950 1,654,400 8,714,156 5.2673 5.275 5.266 5.275 4.579 6.365 1,806,402 4.8240 -16.28%
2025-12-11 0 6.880 - 6.880 6.890 6.900 249,200 1,719,288 6.8992 6.301 - 6.301 6.310 6.319 272,096 6.3187 0.44%
2025-12-10 0 6.850 - 6.850 - - 400 2,796 6.9900 6.274 - 6.274 - - 437 6.4018 0.00%
2025-12-09 0 6.850 - 6.860 - - 0 0 - 6.274 - 6.283 - - 0 - 0.00%
2025-12-08 0 6.850 - 6.850 6.850 6.850 400 2,740 6.8500 6.274 - 6.274 6.274 6.274 437 6.2736 0.74%
2025-12-05 0 6.800 - 6.800 6.800 6.950 201,200 1,398,168 6.9491 6.228 - 6.228 6.228 6.365 219,686 6.3644 0.00%
2025-12-04 0 6.800 - 6.800 - - 0 0 - 6.228 - 6.228 - - 0 - -1.45%
2025-12-03 0 6.900 - 6.900 6.900 6.970 1,600 11,124 6.9525 6.319 - 6.319 6.319 6.384 1,747 6.3675 -0.86%
2025-12-02 0 6.960 - 7.000 6.960 6.980 202,800 1,415,132 6.9780 6.374 - 6.411 6.374 6.393 221,433 6.3908 -0.57%
2025-12-01 0 7.000 5.420 7.000 - - 0 0 - 6.411 4.964 6.411 - - 0 - 0.00%
2025-11-28 0 7.000 5.120 7.200 - - 0 0 - 6.411 4.689 6.594 - - 0 - 0.00%
2025-11-27 0 7.000 4.940 7.200 - - 0 0 - 6.411 4.524 6.594 - - 0 - 0.00%
2025-11-26 0 7.000 6.800 7.000 - - 2,000 13,800 6.9000 6.411 6.228 6.411 - - 2,184 6.3194 0.00%
2025-11-25 0 7.000 - 7.000 7.000 7.200 220,000 1,572,000 7.1455 6.411 - 6.411 6.411 6.594 240,213 6.5442 0.00%
2025-11-24 0 7.000 5.080 7.000 - - 0 0 - 6.411 4.653 6.411 - - 0 - 0.00%
2025-11-21 0 7.000 6.880 7.000 6.880 7.000 1,600 11,056 6.9100 6.411 6.301 6.411 6.301 6.411 1,747 6.3285 0.14%
2025-11-20 0 6.990 - 6.990 6.990 7.000 7,200 50,360 6.9944 6.402 - 6.402 6.402 6.411 7,862 6.4059 -0.14%
2025-11-19 0 7.000 6.090 7.000 6.900 7.100 125,600 885,032 7.0464 6.411 5.578 6.411 6.319 6.503 137,140 6.4535 0.14%
2025-11-18 0 6.990 - 7.010 - - 0 0 - 6.402 - 6.420 - - 0 - 0.00%
2025-11-17 0 6.990 - 6.990 7.000 7.090 48,800 344,040 7.0500 6.402 - 6.402 6.411 6.493 53,284 6.4568 -1.96%
2025-11-14 0 7.130 - 7.110 7.250 7.250 2,400 17,280 7.2000 6.530 - 6.512 6.640 6.640 2,621 6.5941 -2.19%
2025-11-13 0 7.290 7.000 7.270 7.000 7.300 11,600 82,500 7.1121 6.677 6.411 6.658 6.411 6.686 12,666 6.5136 -1.22%
2025-11-12 0 7.380 7.170 7.380 7.200 7.380 404,800 2,985,888 7.3762 6.759 6.567 6.759 6.594 6.759 441,992 6.7555 2.36%
2025-11-11 0 7.210 7.100 7.210 7.200 7.300 305,600 2,170,408 7.1021 6.603 6.503 6.603 6.594 6.686 333,678 6.5045 1.55%
2025-11-10 0 7.100 7.100 - 7.000 7.150 6,800 48,080 7.0706 6.503 6.503 - 6.411 6.548 7,425 6.4756 1.43%
2025-11-07 0 7.000 7.000 7.150 7.000 7.290 97,200 702,332 7.2256 6.411 6.411 6.548 6.411 6.677 106,130 6.6176 -2.78%
2025-11-06 0 7.200 7.200 7.300 7.200 7.450 7,200 52,444 7.2839 6.594 6.594 6.686 6.594 6.823 7,862 6.6710 -1.50%
2025-11-05 0 7.310 7.300 7.540 7.310 7.750 22,000 166,132 7.5515 6.695 6.686 6.906 6.695 7.098 24,021 6.9160 -1.22%
2025-11-04 0 7.400 7.200 7.400 7.250 7.760 103,600 771,564 7.4475 6.777 6.594 6.777 6.640 7.107 113,118 6.8208 -0.67%
2025-11-03 0 7.450 7.450 7.500 7.450 7.840 33,200 248,788 7.4936 6.823 6.823 6.869 6.823 7.180 36,250 6.8631 -4.49%
2025-10-31 0 7.800 7.680 7.940 7.700 8.000 242,000 1,927,224 7.9637 7.144 7.034 7.272 7.052 7.327 264,234 7.2936 0.00%
2025-10-30 0 7.800 7.710 7.980 7.800 8.030 313,200 2,505,372 7.9993 7.144 7.061 7.309 7.144 7.354 341,976 7.3262 -1.52%
2025-10-28 0 7.920 7.850 7.990 7.710 8.130 201,600 1,628,064 8.0757 7.254 7.189 7.318 7.061 7.446 220,122 7.3962 -0.75%
2025-10-27 0 7.980 7.880 8.000 7.890 8.170 115,200 936,660 8.1307 7.309 7.217 7.327 7.226 7.483 125,784 7.4466 -0.62%
2025-10-24 0 8.030 7.840 8.040 7.800 8.030 31,600 250,748 7.9351 7.354 7.180 7.363 7.144 7.354 34,503 7.2674 0.37%
2025-10-23 0 8.000 7.800 8.000 7.810 8.100 174,800 1,408,244 8.0563 7.327 7.144 7.327 7.153 7.418 190,860 7.3784 -0.50%
2025-10-22 0 8.040 7.850 8.040 7.450 8.090 122,400 982,796 8.0294 7.363 7.189 7.363 6.823 7.409 133,646 7.3537 0.12%
2025-10-21 0 8.030 7.700 8.060 7.650 8.060 112,800 904,708 8.0205 7.354 7.052 7.382 7.006 7.382 123,164 7.3456 1.77%
2025-10-20 0 7.890 7.650 7.900 7.700 7.950 14,000 110,196 7.8711 7.226 7.006 7.235 7.052 7.281 15,286 7.2088 -1.62%
2025-10-17 0 8.020 7.800 8.030 7.880 8.050 17,600 140,272 7.9700 7.345 7.144 7.354 7.217 7.373 19,217 7.2994 -0.25%
2025-10-16 0 8.040 7.830 8.040 7.800 8.180 221,600 1,785,504 8.0573 7.363 7.171 7.363 7.144 7.492 241,960 7.3793 3.61%
2025-10-15 0 7.760 7.660 7.760 7.650 7.850 20,000 155,360 7.7680 7.107 7.015 7.107 7.006 7.189 21,838 7.1144 -1.02%
2025-10-14 0 7.840 7.600 7.840 7.450 8.480 136,400 1,081,696 7.9303 7.180 6.960 7.180 6.823 7.766 148,932 7.2630 1.82%
2025-10-13 0 7.700 7.700 7.710 7.400 7.700 18,400 137,912 7.4952 7.052 7.052 7.061 6.777 7.052 20,091 6.8645 -0.13%
2025-10-10 0 7.710 7.650 7.710 7.380 7.650 49,200 371,172 7.5441 7.061 7.006 7.061 6.759 7.006 53,720 6.9093 0.00%
2025-10-09 0 7.710 - 7.710 7.550 7.650 34,000 257,412 7.5709 7.061 - 7.061 6.915 7.006 37,124 6.9339 -1.15%
2025-10-08 0 7.800 7.800 7.830 7.500 7.780 32,000 245,444 7.6701 7.144 7.144 7.171 6.869 7.125 34,940 7.0247 0.65%
2025-10-06 0 7.750 7.550 7.750 7.550 7.820 22,400 173,996 7.7677 7.098 6.915 7.098 6.915 7.162 24,458 7.1141 0.65%
2025-10-03 0 7.700 7.500 7.710 7.430 7.720 36,800 279,692 7.6003 7.052 6.869 7.061 6.805 7.070 40,181 6.9608 1.45%
2025-10-02 0 7.590 7.200 7.590 7.500 7.900 22,400 171,076 7.6373 6.951 6.594 6.951 6.869 7.235 24,458 6.9947 -2.06%
2025-09-30 0 7.750 7.550 7.760 7.450 8.190 224,000 1,780,040 7.9466 7.098 6.915 7.107 6.823 7.501 244,581 7.2779 -0.77%
2025-09-29 0 7.810 7.700 8.000 7.510 7.920 354,400 2,777,288 7.8366 7.153 7.052 7.327 6.878 7.254 386,961 7.1772 3.58%
2025-09-26 0 7.540 7.400 7.540 7.200 7.800 50,800 374,928 7.3805 6.906 6.777 6.906 6.594 7.144 55,467 6.7594 1.21%
2025-09-25 0 7.450 7.450 7.480 7.400 7.880 25,200 193,432 7.6759 6.823 6.823 6.851 6.777 7.217 27,515 7.0300 -4.49%
2025-09-24 0 7.800 7.500 7.810 7.410 7.800 48,400 371,472 7.6750 7.144 6.869 7.153 6.786 7.144 52,847 7.0292 0.13%
2025-09-23 0 7.790 7.450 7.800 7.330 7.790 40,000 298,908 7.4727 7.135 6.823 7.144 6.713 7.135 43,675 6.8439 -0.38%
2025-09-22 0 7.820 7.800 8.000 7.440 7.820 48,400 367,648 7.5960 7.162 7.144 7.327 6.814 7.162 52,847 6.9569 3.17%
2025-09-19 0 7.580 7.580 7.870 7.000 7.820 85,865 633,255 7.3750 6.942 6.942 7.208 6.411 7.162 93,754 6.7544 8.75%
2025-09-18 0 6.970 6.950 6.980 6.450 7.000 843,600 5,544,588 6.5725 6.384 6.365 6.393 5.907 6.411 921,108 6.0195 2.80%
2025-09-17 0 6.780 6.590 7.200 6.400 7.000 480,400 3,153,268 6.5638 6.209 6.035 6.594 5.861 6.411 524,538 6.0115 2.73%
2025-09-16 0 6.600 6.600 6.930 6.440 6.800 1,023,200 6,651,468 6.5007 6.045 6.045 6.347 5.898 6.228 1,117,209 5.9536 -5.71%
2025-09-15 0 7.000 - 7.150 - - 0 0 - 6.411 - 6.548 - - 0 - 0.00%
2025-09-12 0 7.000 - 7.150 - - 0 0 - 6.411 - 6.548 - - 0 - 0.00%
2025-09-11 0 7.000 - 7.150 - - 0 0 - 6.411 - 6.548 - - 0 - 0.00%
2025-09-10 0 7.000 - 7.000 6.990 7.000 800 5,596 6.9950 6.411 - 6.411 6.402 6.411 874 6.4064 0.14%
2025-09-09 0 6.990 - 6.990 6.850 7.180 35,600 248,228 6.9727 6.402 - 6.402 6.274 6.576 38,871 6.3860 -2.78%
2025-09-08 0 7.190 7.160 7.190 7.160 7.300 30,400 219,016 7.2045 6.585 6.558 6.585 6.558 6.686 33,193 6.5982 -2.18%
2025-09-05 0 7.350 7.350 7.680 - - 0 0 - 6.732 6.732 7.034 - - 0 - 0.00%
2025-09-04 0 7.350 7.200 - - - 0 0 - 6.732 6.594 - - - 0 - 0.00%
2025-09-03 0 7.350 7.180 7.350 7.350 7.400 2,800 20,512 7.3257 6.732 6.576 6.732 6.732 6.777 3,057 6.7093 -4.30%
2025-09-02 0 7.680 7.200 7.680 - - 0 0 - 7.034 6.594 7.034 - - 0 - -0.26%
2025-09-01 0 7.700 7.450 7.710 7.330 7.700 238,800 1,802,096 7.5465 7.052 6.823 7.061 6.713 7.052 260,740 6.9115 -1.03%
2025-08-29 0 7.780 7.780 7.790 7.150 7.780 102,000 768,908 7.5383 7.125 7.125 7.135 6.548 7.125 111,371 6.9040 0.39%
2025-08-28 0 7.750 7.650 7.750 7.630 7.800 39,200 302,136 7.7076 7.098 7.006 7.098 6.988 7.144 42,802 7.0590 -0.64%
2025-08-27 0 7.800 7.510 7.800 7.320 7.800 53,200 399,076 7.5014 7.144 6.878 7.144 6.704 7.144 58,088 6.8702 4.14%
2025-08-26 0 7.490 7.120 7.480 7.110 7.500 168,400 1,188,956 7.0603 6.860 6.521 6.851 6.512 6.869 183,872 6.4662 6.85%
2025-08-25 0 7.010 7.000 7.010 7.000 7.210 28,400 203,556 7.1675 6.420 6.411 6.420 6.411 6.603 31,009 6.5643 -2.64%
2025-08-22 0 7.200 7.180 7.200 7.160 7.210 5,600 40,348 7.2050 6.594 6.576 6.594 6.558 6.603 6,115 6.5987 -0.41%
2025-08-21 0 7.230 7.200 7.410 7.230 7.410 10,800 79,956 7.4033 6.622 6.594 6.786 6.622 6.786 11,792 6.7804 -5.24%
2025-08-20 0 7.630 7.410 7.630 7.280 7.650 3,200 24,200 7.5625 6.988 6.786 6.988 6.667 7.006 3,494 6.9261 4.81%
2025-08-19 0 7.280 7.080 7.280 7.090 7.280 4,400 31,280 7.1091 6.667 6.484 6.667 6.493 6.667 4,804 6.5109 0.83%
2025-08-18 0 7.220 7.220 7.350 7.220 7.360 17,200 126,296 7.3428 6.612 6.612 6.732 6.612 6.741 18,780 6.7249 -1.90%
2025-08-15 0 7.360 7.350 7.570 7.360 7.360 400 2,944 7.3600 6.741 6.732 6.933 6.741 6.741 437 6.7407 4.25%
2025-08-14 0 7.060 7.060 7.330 7.050 7.060 20,800 146,836 7.0594 6.466 6.466 6.713 6.457 6.466 22,711 6.4654 0.28%
2025-08-13 0 7.040 7.040 7.590 7.030 7.580 504,000 3,774,732 7.4895 6.448 6.448 6.951 6.438 6.942 550,306 6.8593 -6.01%
2025-08-12 0 7.490 7.400 7.490 7.000 7.490 16,400 115,304 7.0307 6.860 6.777 6.860 6.411 6.860 17,907 6.4391 5.49%
2025-08-11 0 7.100 7.000 7.100 7.050 7.490 29,200 215,012 7.3634 6.503 6.411 6.503 6.457 6.860 31,883 6.7438 -5.33%
2025-08-08 0 7.500 - 7.500 7.350 7.500 10,400 77,280 7.4308 6.869 - 6.869 6.732 6.869 11,356 6.8055 4.17%
2025-08-07 0 7.200 - 7.200 7.000 7.200 34,400 243,204 7.0699 6.594 - 6.594 6.411 6.594 37,561 6.4750 -4.00%
2025-08-06 0 7.500 - 7.500 - - 0 0 - 6.869 - 6.869 - - 0 - -1.32%
2025-08-05 0 7.600 - 7.600 7.400 7.900 27,200 204,448 7.5165 6.960 - 6.960 6.777 7.235 29,699 6.8840 -3.80%
2025-08-04 0 7.900 - 7.900 7.900 8.500 44,000 351,684 7.9928 7.235 - 7.235 7.235 7.785 48,043 7.3203 -5.05%
2025-08-01 0 8.320 - 8.320 - - 0 0 - 7.620 - 7.620 - - 0 - -4.81%
2025-07-31 0 8.740 - 8.740 8.740 8.750 10,000 87,452 8.7452 8.005 - 8.005 8.005 8.014 10,919 8.0093 -0.23%
2025-07-30 0 8.760 - 8.800 8.700 8.780 21,600 189,188 8.7587 8.023 - 8.060 7.968 8.041 23,585 8.0217 0.00%
2025-07-29 0 8.760 8.760 9.000 8.350 8.700 540,400 4,596,824 8.5063 8.023 8.023 8.243 7.647 7.968 590,051 7.7906 1.27%
2025-07-28 0 8.650 - 8.660 8.650 8.650 437,864 3,441,692 7.8602 7.922 - 7.931 7.922 7.922 478,094 7.1988 -0.35%
2025-07-25 0 8.680 - 8.690 8.680 8.740 22,400 195,204 8.7145 7.950 - 7.959 7.950 8.005 24,458 7.9812 0.23%
2025-07-24 0 8.660 8.650 8.660 8.000 8.690 122,400 1,022,824 8.3564 7.931 7.922 7.931 7.327 7.959 133,646 7.6532 8.52%
2025-07-23 0 7.980 7.980 8.000 6.920 8.050 874,400 6,374,212 7.2898 7.309 7.309 7.327 6.338 7.373 954,738 6.6764 18.75%
2025-07-22 0 6.720 6.720 6.800 6.720 6.990 634,000 4,328,576 6.8274 6.155 6.155 6.228 6.155 6.402 692,250 6.2529 -3.31%
2025-07-21 0 6.950 6.940 7.100 6.890 6.950 768,800 5,230,020 6.8028 6.365 6.356 6.503 6.310 6.365 839,435 6.2304 2.21%
2025-07-18 0 6.800 6.800 6.980 6.800 7.090 242,400 1,711,540 7.0608 6.228 6.228 6.393 6.228 6.493 264,671 6.4667 -3.82%
2025-07-17 0 7.070 7.010 7.100 7.010 7.110 58,000 410,884 7.0842 6.475 6.420 6.503 6.420 6.512 63,329 6.4881 -0.14%
2025-07-16 0 7.080 7.080 7.180 6.600 7.200 168,800 1,174,980 6.9608 6.484 6.484 6.576 6.045 6.594 184,309 6.3751 7.60%
2025-07-15 0 6.580 6.500 6.580 6.420 6.580 12,800 83,440 6.5188 6.026 5.953 6.026 5.880 6.026 13,976 5.9702 4.78%
2025-07-14 0 6.280 6.280 6.500 6.220 6.220 400 2,488 6.2200 5.752 5.752 5.953 5.697 5.697 437 5.6966 -0.32%
2025-07-11 0 6.300 6.240 6.500 - - 0 0 - 5.770 5.715 5.953 - - 0 - 0.00%
2025-07-10 0 6.300 - 6.500 6.300 6.300 400 2,520 6.3000 5.770 - 5.953 5.770 5.770 437 5.7699 0.00%
2025-07-09 0 6.300 6.220 6.490 - - 0 0 - 5.770 5.697 5.944 - - 0 - 0.00%
2025-07-08 0 6.300 6.240 6.500 5.990 6.300 18,800 114,812 6.1070 5.770 5.715 5.953 5.486 5.770 20,527 5.5931 -0.47%
2025-07-07 0 6.330 6.330 6.500 - - 0 0 - 5.797 5.797 5.953 - - 0 - 0.32%
2025-07-04 0 6.310 - 6.500 6.310 6.310 1,200 7,572 6.3100 5.779 - 5.953 5.779 5.779 1,310 5.7790 0.00%
2025-07-03 0 6.310 6.010 6.310 6.310 6.310 10,000 63,100 6.3100 5.779 5.504 5.779 5.779 5.779 10,919 5.7790 -0.16%
2025-07-02 0 6.320 6.320 6.400 - - 0 0 - 5.788 5.788 5.861 - - 0 - 0.32%
2025-06-30 0 6.300 6.290 6.500 6.250 6.350 16,800 105,948 6.3064 5.770 5.761 5.953 5.724 5.816 18,344 5.7758 -0.16%
2025-06-27 0 6.310 6.290 6.500 6.310 6.360 23,600 149,880 6.3508 5.779 5.761 5.953 5.779 5.825 25,768 5.8164 -1.10%
2025-06-26 0 6.380 6.320 6.500 6.320 6.380 13,600 86,104 6.3312 5.843 5.788 5.953 5.788 5.843 14,850 5.7984 0.31%
2025-06-25 0 6.360 6.300 6.500 - - 0 0 - 5.825 5.770 5.953 - - 0 - 0.00%
2025-06-24 0 6.360 6.350 6.490 6.320 6.500 31,600 202,048 6.3939 5.825 5.816 5.944 5.788 5.953 34,503 5.8559 0.63%
2025-06-23 0 6.320 - 6.320 - - 0 0 - 5.788 - 5.788 - - 0 - 0.00%
2025-06-20 0 6.320 6.200 6.500 - - 0 0 - 5.788 5.678 5.953 - - 0 - 0.00%
2025-06-19 0 6.320 5.000 6.480 6.320 6.320 4,800 30,336 6.3200 5.788 4.579 5.935 5.788 5.788 5,241 5.7882 -2.77%
2025-06-18 0 6.500 6.260 6.500 6.260 6.500 15,600 98,460 6.3115 5.953 5.733 5.953 5.733 5.953 17,033 5.7804 2.69%
2025-06-17 0 6.330 6.260 6.470 - - 0 0 - 5.797 5.733 5.926 - - 0 - 0.00%
2025-06-16 0 6.330 6.330 6.500 6.270 6.330 8,800 55,600 6.3182 5.797 5.797 5.953 5.742 5.797 9,609 5.7865 -2.16%
2025-06-13 0 6.470 6.270 6.480 6.270 6.470 2,400 15,128 6.3033 5.926 5.742 5.935 5.742 5.926 2,621 5.7729 3.52%
2025-06-12 0 6.250 6.250 6.450 6.250 6.250 147,200 1,000,300 6.7955 5.724 5.724 5.907 5.724 5.724 160,724 6.2237 -3.25%
2025-06-11 0 6.460 6.300 6.460 6.360 6.480 158,000 1,070,016 6.7723 5.916 5.770 5.916 5.825 5.935 172,517 6.2024 -0.62%
2025-06-10 0 6.500 6.500 - 6.310 6.500 4,800 31,092 6.4775 5.953 5.953 - 5.779 5.953 5,241 5.9324 0.00%
2025-06-09 0 6.500 6.820 - 6.120 6.500 7,200 45,764 6.3561 5.953 6.246 - 5.605 5.953 7,862 5.8213 0.00%
2025-06-06 0 6.500 - 6.500 - - 0 0 - 5.953 - 5.953 - - 0 - 0.00%
2025-06-05 0 6.500 6.250 6.650 6.500 6.500 1,600 10,400 6.5000 5.953 5.724 6.090 5.953 5.953 1,747 5.9530 1.56%
2025-06-04 0 6.400 6.200 6.500 - - 0 0 - 5.861 5.678 5.953 - - 0 - 0.00%
2025-06-03 0 6.400 6.400 6.500 6.250 6.400 145,200 891,100 6.1371 5.861 5.861 5.953 5.724 5.861 158,541 5.6206 0.16%
2025-06-02 0 6.390 - 6.390 - - 200,000 1,278,000 6.3900 5.852 - 5.852 - - 218,375 5.8523 -0.16%
2025-05-30 0 6.400 6.400 6.490 6.190 6.520 26,000 168,328 6.4742 5.861 5.861 5.944 5.669 5.971 28,389 5.9294 -1.84%
2025-05-29 0 6.520 6.500 6.550 6.510 8.400 486,800 3,789,380 7.7843 5.971 5.953 5.999 5.962 7.693 531,526 7.1292 0.31%
2025-05-28 0 6.500 6.200 - - - 148,000 997,520 6.7400 5.953 5.678 - - - 161,598 6.1729 0.00%
2025-05-27 0 6.500 6.400 - - - 0 0 - 5.953 5.861 - - - 0 - 0.00%
2025-05-26 0 6.500 6.440 6.500 6.010 6.500 161,200 1,088,972 6.7554 5.953 5.898 5.953 5.504 5.953 176,011 6.1870 0.00%
2025-05-23 0 6.500 5.310 6.500 6.500 6.500 400 2,600 6.5000 5.953 4.863 5.953 5.953 5.953 437 5.9530 0.00%
2025-05-22 0 6.500 6.420 6.500 6.360 6.500 132,400 806,084 6.0882 5.953 5.880 5.953 5.825 5.953 144,565 5.5759 1.56%
2025-05-21 0 6.400 6.400 6.500 6.400 6.500 9,600 62,240 6.4833 5.861 5.861 5.953 5.861 5.953 10,482 5.9378 -1.54%
2025-05-20 0 6.500 5.510 - 6.480 6.500 173,600 1,178,728 6.7899 5.953 5.046 - 5.935 5.953 189,550 6.2186 0.00%
2025-05-19 0 6.500 6.450 - 4.850 6.510 14,000 86,544 6.1817 5.953 5.907 - 4.442 5.962 15,286 5.6615 1.56%
2025-05-16 0 6.400 - 6.500 - - 0 0 - 5.861 - 5.953 - - 0 - 0.00%
2025-05-15 0 6.400 - - 6.400 6.400 1,600 10,240 6.4000 5.861 - - 5.861 5.861 1,747 5.8615 0.00%
2025-05-14 0 6.400 - - 6.200 6.400 12,800 81,360 6.3563 5.861 - - 5.678 5.861 13,976 5.8214 4.09%
2025-05-13 0 6.380 6.360 6.500 6.360 6.500 917,200 5,958,924 6.4969 5.631 5.613 5.737 5.613 5.737 1,039,179 5.7343 -1.85%
2025-05-12 0 6.500 6.500 - 6.350 6.530 173,200 1,167,512 6.7408 5.737 5.737 - 5.605 5.764 196,234 5.9496 0.00%
2025-05-09 0 6.500 6.410 6.500 6.350 6.500 1,010,400 6,746,780 6.6773 5.737 5.658 5.737 5.605 5.737 1,144,774 5.8935 -0.46%
2025-05-08 0 6.530 6.380 6.540 6.380 6.780 404,400 2,633,808 6.5129 5.764 5.631 5.772 5.631 5.984 458,182 5.7484 2.03%
2025-05-07 0 6.400 6.400 6.500 6.400 6.780 260,800 1,697,296 6.5080 5.649 5.649 5.737 5.649 5.984 295,484 5.7441 -8.44%
2025-05-06 0 6.990 - 6.990 6.980 7.200 4,000 28,084 7.0210 6.170 - 6.170 6.161 6.355 4,532 6.1969 -5.41%
2025-05-02 0 7.390 - 7.390 7.010 7.450 10,400 74,568 7.1700 6.523 - 6.523 6.187 6.576 11,783 6.3284 8.04%
2025-04-30 0 6.840 - 6.850 6.500 6.850 24,400 165,928 6.8003 6.037 - 6.046 5.737 6.046 27,645 6.0021 4.91%
2025-04-29 0 6.520 6.520 - 6.300 6.420 16,800 107,228 6.3826 5.755 5.755 - 5.561 5.666 19,034 5.6334 1.56%
2025-04-28 0 6.420 6.300 6.500 6.300 6.500 18,800 121,232 6.4485 5.666 5.561 5.737 5.561 5.737 21,300 5.6916 -1.83%
2025-04-25 0 6.540 6.310 6.600 6.300 6.540 31,200 203,636 6.5268 5.772 5.569 5.825 5.561 5.772 35,349 5.7607 0.00%
2025-04-24 0 6.540 6.540 6.600 6.500 6.580 15,200 99,488 6.5453 5.772 5.772 5.825 5.737 5.808 17,221 5.7770 0.15%
2025-04-23 0 6.530 6.530 6.600 6.520 6.540 10,000 65,348 6.5348 5.764 5.764 5.825 5.755 5.772 11,330 5.7677 -1.06%
2025-04-22 0 6.600 6.550 6.600 6.360 6.600 19,200 125,832 6.5538 5.825 5.781 5.825 5.613 5.825 21,753 5.7845 4.60%
2025-04-17 0 6.310 6.300 6.320 6.310 6.310 3,200 20,208 6.3150 5.569 5.561 5.578 5.569 5.569 3,626 5.5737 -0.16%
2025-04-16 0 6.320 6.310 6.500 - - 0 0 - 5.578 5.569 5.737 - - 0 - 0.00%
2025-04-15 0 6.320 6.310 6.450 6.300 6.420 8,800 55,988 6.3623 5.578 5.569 5.693 5.561 5.666 9,970 5.6155 0.16%
2025-04-14 0 6.310 6.300 6.500 6.300 6.480 11,600 74,380 6.4121 5.569 5.561 5.737 5.561 5.719 13,143 5.6594 0.16%
2025-04-11 0 6.300 6.240 6.300 6.240 6.400 22,400 140,280 6.2625 5.561 5.508 5.561 5.508 5.649 25,379 5.5274 0.96%
2025-04-10 0 6.240 5.880 6.240 5.860 6.630 27,200 172,824 6.3538 5.508 5.190 5.508 5.172 5.852 30,817 5.6080 6.67%
2025-04-09 0 5.850 - 6.000 - - 0 0 - 5.163 - 5.296 - - 0 - 0.00%
2025-04-08 0 5.850 5.800 5.850 5.000 6.120 23,600 140,140 5.9381 5.163 5.119 5.163 4.413 5.402 26,739 5.2411 -2.50%
2025-04-07 0 6.000 - 6.000 6.000 6.150 12,400 75,144 6.0600 5.296 - 5.296 5.296 5.428 14,049 5.3487 -2.44%
2025-04-03 0 6.150 6.150 6.340 6.000 6.250 4,000 24,704 6.1760 5.428 5.428 5.596 5.296 5.516 4,532 5.4511 -3.30%
2025-04-02 0 6.360 6.360 6.400 6.360 6.400 1,200 7,648 6.3733 5.613 5.613 5.649 5.613 5.649 1,360 5.6252 -0.62%
2025-04-01 0 6.400 6.400 6.560 6.360 6.360 400 2,544 6.3600 5.649 5.649 5.790 5.613 5.613 453 5.6135 -3.03%
2025-03-31 0 6.600 6.420 6.600 6.650 6.650 400 2,660 6.6500 5.825 5.666 5.825 5.869 5.869 453 5.8694 -0.75%
2025-03-28 0 6.650 - 6.650 6.660 6.660 5,600 37,296 6.6600 5.869 - 5.869 5.878 5.878 6,345 5.8782 2.31%
2025-03-27 0 6.500 6.500 6.690 6.500 6.690 52,000 347,180 6.6765 5.737 5.737 5.905 5.737 5.905 58,916 5.8928 0.78%
2025-03-26 0 6.450 6.450 6.660 6.450 6.660 14,000 92,112 6.5794 5.693 5.693 5.878 5.693 5.878 15,862 5.8071 0.47%
2025-03-25 0 6.420 6.420 6.500 6.350 6.500 6,400 41,136 6.4275 5.666 5.666 5.737 5.605 5.737 7,251 5.6730 -2.73%
2025-03-24 0 6.600 6.600 6.940 6.310 7.000 6,400 42,304 6.6100 5.825 5.825 6.125 5.569 6.178 7,251 5.8341 -4.35%
2025-03-21 0 6.900 6.900 7.010 6.900 7.200 36,000 249,092 6.9192 6.090 6.090 6.187 6.090 6.355 40,788 6.1070 0.00%
2025-03-20 0 6.900 6.830 7.000 6.600 7.200 101,200 698,140 6.8986 6.090 6.028 6.178 5.825 6.355 114,659 6.0889 6.15%
2025-03-19 0 6.500 6.500 6.600 6.500 6.580 2,400 15,760 6.5667 5.737 5.737 5.825 5.737 5.808 2,719 5.7959 1.40%
2025-03-18 0 6.410 6.410 6.600 6.350 6.600 14,400 94,220 6.5431 5.658 5.658 5.825 5.605 5.825 16,315 5.7750 0.00%
2025-03-17 0 6.410 6.410 6.760 6.340 6.580 40,800 264,304 6.4780 5.658 5.658 5.967 5.596 5.808 46,226 5.7176 1.26%
2025-03-14 0 6.330 6.330 - 6.200 6.590 29,600 191,896 6.4830 5.587 5.587 - 5.472 5.816 33,537 5.7220 -1.71%
2025-03-13 0 6.440 6.540 - 6.200 6.350 800 5,020 6.2750 5.684 5.772 - 5.472 5.605 906 5.5384 -1.53%
2025-03-12 0 6.540 6.500 - 6.500 6.640 5,200 34,096 6.5569 5.772 5.737 - 5.737 5.861 5,892 5.7873 1.55%
2025-03-11 0 6.440 6.440 - - - 0 0 - 5.684 5.684 - - - 0 - 3.70%
2025-03-10 0 6.210 6.520 - 6.210 6.210 2,400 14,904 6.2100 5.481 5.755 - 5.481 5.481 2,719 5.4811 0.00%
2025-03-07 0 6.210 6.210 - 6.170 6.800 13,600 86,916 6.3909 5.481 5.481 - 5.446 6.002 15,409 5.6407 -8.68%
2025-03-06 0 6.800 6.800 - 6.790 6.790 800 5,432 6.7900 6.002 6.002 - 5.993 5.993 906 5.9930 0.00%
2025-03-05 0 6.800 6.800 7.030 6.710 6.950 22,400 154,548 6.8995 6.002 6.002 6.205 5.922 6.134 25,379 6.0896 -1.45%
2025-03-04 0 6.900 6.900 - 6.900 6.900 1,200 8,280 6.9000 6.090 6.090 - 6.090 6.090 1,360 6.0901 -1.43%
2025-03-03 0 7.000 6.920 7.100 6.910 7.000 16,000 111,900 6.9938 6.178 6.108 6.267 6.099 6.178 18,128 6.1728 -1.41%
2025-02-28 0 7.100 7.100 7.300 7.100 7.100 20,000 142,000 7.1000 6.267 6.267 6.443 6.267 6.267 22,660 6.2666 1.43%
2025-02-27 0 7.000 - 7.120 6.800 7.000 27,200 188,528 6.9312 6.178 - 6.284 6.002 6.178 30,817 6.1176 1.30%
2025-02-26 0 6.910 6.900 7.020 6.880 7.140 41,600 290,960 6.9942 6.099 6.090 6.196 6.072 6.302 47,132 6.1732 0.58%
2025-02-25 0 6.870 6.550 - 6.870 6.870 8,400 57,708 6.8700 6.064 5.781 - 6.064 6.064 9,517 6.0636 4.89%
2025-02-24 0 6.550 6.550 - 6.300 6.510 23,600 149,840 6.3492 5.781 5.781 - 5.561 5.746 26,739 5.6039 3.97%
2025-02-21 0 6.300 6.300 - 6.000 6.540 21,600 135,796 6.2869 5.561 5.561 - 5.296 5.772 24,473 5.5489 -3.67%
2025-02-20 0 6.540 6.350 6.540 6.290 6.540 34,800 222,920 6.4057 5.772 5.605 5.772 5.552 5.772 39,428 5.6538 1.24%
2025-02-19 0 6.460 6.460 6.600 6.460 6.460 9,200 59,432 6.4600 5.702 5.702 5.825 5.702 5.702 10,424 5.7017 0.00%
2025-02-18 0 6.460 6.460 6.830 6.010 6.890 53,600 360,704 6.7296 5.702 5.702 6.028 5.305 6.081 60,728 5.9396 -6.38%
2025-02-17 0 6.900 6.890 6.900 6.880 6.950 18,800 129,588 6.8930 6.090 6.081 6.090 6.072 6.134 21,300 6.0839 -1.43%
2025-02-14 0 7.000 7.000 7.090 6.990 7.290 10,800 77,396 7.1663 6.178 6.178 6.258 6.170 6.434 12,236 6.3251 -4.11%
2025-02-13 0 7.300 7.300 7.890 7.260 7.320 15,200 111,024 7.3042 6.443 6.443 6.964 6.408 6.461 17,221 6.4468 -8.29%
2025-02-12 0 7.960 - 7.960 - - 0 0 - 7.026 - 7.026 - - 0 - -0.13%
2025-02-11 0 7.970 - 7.970 - - 0 0 - 7.034 - 7.034 - - 0 - -0.13%
2025-02-10 0 7.980 - 7.990 7.980 8.000 57,600 460,544 7.9956 7.043 - 7.052 7.043 7.061 65,260 7.0570 0.00%
2025-02-07 0 7.980 7.420 7.980 7.330 8.000 79,600 613,840 7.7116 7.043 6.549 7.043 6.470 7.061 90,186 6.8064 7.26%
2025-02-06 0 7.440 7.450 8.000 7.400 7.800 28,000 210,892 7.5319 6.567 6.576 7.061 6.531 6.884 31,724 6.6478 -10.25%
2025-02-05 0 8.290 8.000 8.370 7.010 8.300 94,000 717,364 7.6315 7.317 7.061 7.388 6.187 7.326 106,501 6.7357 -2.24%
2025-02-04 0 8.480 - 8.480 - - 0 0 - 7.485 - 7.485 - - 0 - -0.24%
2025-02-03 0 8.500 - - - - 1,600 14,080 8.8000 7.502 - - - - 1,813 7.7671 0.00%
2025-01-28 0 8.500 8.320 8.930 - - 0 0 - 7.502 7.343 7.882 - - 0 - 0.00%
2025-01-27 0 8.500 - 8.980 8.460 9.500 247,600 2,303,272 9.3024 7.502 - 7.926 7.467 8.385 280,529 8.2105 1.19%
2025-01-24 0 8.400 8.400 8.880 7.310 9.280 265,600 2,283,868 8.5989 7.414 7.414 7.838 6.452 8.191 300,922 7.5896 6.60%
2025-01-23 0 7.880 - 7.880 7.880 7.880 101,200 797,456 7.8800 6.955 - 6.955 6.955 6.955 114,659 6.9550 2.47%
2025-01-22 0 7.690 - 7.890 - - 0 0 - 6.787 - 6.964 - - 0 - 0.00%
2025-01-21 0 7.690 - 7.690 7.690 7.700 3,200 24,620 7.6938 6.787 - 6.787 6.787 6.796 3,626 6.7907 2.53%
2025-01-20 0 7.500 - 7.500 - - 0 0 - 6.620 - 6.620 - - 0 - 0.00%
2025-01-17 0 7.500 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2025-01-16 0 7.500 - 8.000 7.500 7.660 1,200 9,092 7.5767 6.620 - 7.061 6.620 6.761 1,360 6.6873 -3.85%
2025-01-15 0 7.800 - 8.000 - - 0 0 - 6.884 - 7.061 - - 0 - 0.00%
2025-01-14 0 7.800 - 7.800 - - 0 0 - 6.884 - 6.884 - - 0 - 0.00%
2025-01-13 0 7.800 - 8.000 - - 0 0 - 6.884 - 7.061 - - 0 - 0.00%
2025-01-10 0 7.800 - 8.000 7.800 7.800 400 3,120 7.8000 6.884 - 7.061 6.884 6.884 453 6.8844 0.00%
2025-01-09 0 7.800 - 8.000 - - 0 0 - 6.884 - 7.061 - - 0 - 0.00%
2025-01-08 0 7.800 - 8.000 7.800 8.050 86,800 694,172 7.9974 6.884 - 7.061 6.884 7.105 98,344 7.0586 -1.27%
2025-01-07 0 7.900 - 8.000 - - 0 0 - 6.973 - 7.061 - - 0 - 0.00%
2025-01-06 0 7.900 - 8.000 - - 0 0 - 6.973 - 7.061 - - 0 - 0.00%
2025-01-03 0 7.900 - 8.000 - - 0 0 - 6.973 - 7.061 - - 0 - 0.00%
2025-01-02 0 7.900 - 7.900 7.900 8.020 6,000 47,944 7.9907 6.973 - 6.973 6.973 7.079 6,798 7.0527 -1.25%
2024-12-31 0 8.000 - 8.000 8.000 8.000 800 6,400 8.0000 7.061 - 7.061 7.061 7.061 906 7.0610 0.00%
2024-12-30 0 8.000 7.810 8.000 7.880 8.000 10,800 85,812 7.9456 7.061 6.893 7.061 6.955 7.061 12,236 7.0129 -1.60%
2024-12-27 0 8.130 - 8.130 8.130 9.220 123,200 1,106,092 8.9780 7.176 - 7.176 7.176 8.138 139,584 7.9242 1.75%
2024-12-24 0 7.990 - 7.990 7.990 7.990 400 3,196 7.9900 7.052 - 7.052 7.052 7.052 453 7.0521 0.00%
2024-12-23 0 7.990 - 7.990 7.990 8.100 80,400 651,196 8.0995 7.052 - 7.052 7.052 7.149 91,092 7.1487 -0.75%
2024-12-20 0 8.050 - 8.050 8.050 8.060 7,200 57,980 8.0528 7.105 - 7.105 7.105 7.114 8,158 7.1075 0.63%
2024-12-19 0 8.000 - 8.000 7.980 8.200 60,400 485,460 8.0374 7.061 - 7.061 7.043 7.237 68,433 7.0940 0.25%
2024-12-18 0 7.980 - 8.000 - - 0 0 - 7.043 - 7.061 - - 0 - 0.00%
2024-12-17 0 7.980 7.910 8.080 7.950 8.200 70,400 565,196 8.0284 7.043 6.982 7.132 7.017 7.237 79,763 7.0860 -0.37%
2024-12-16 0 8.010 8.010 8.100 7.800 8.100 111,200 887,020 7.9768 7.070 7.070 7.149 6.884 7.149 125,989 7.0405 -1.11%
2024-12-13 0 8.100 8.050 8.100 8.100 8.590 31,200 259,296 8.3108 7.149 7.105 7.149 7.149 7.582 35,349 7.3352 -3.80%
2024-12-12 0 8.420 8.350 8.590 8.220 8.600 84,000 707,224 8.4193 7.432 7.370 7.582 7.255 7.591 95,171 7.4311 -2.09%
2024-12-11 0 8.600 - 8.600 8.600 8.700 17,200 149,180 8.6733 7.591 - 7.591 7.591 7.679 19,487 7.6552 -2.93%
2024-12-10 0 8.860 8.680 8.920 8.650 8.890 7,600 66,872 8.7989 7.820 7.661 7.873 7.635 7.846 8,611 7.7661 0.68%
2024-12-09 0 8.800 8.610 8.800 8.600 8.860 82,800 715,488 8.6412 7.767 7.599 7.767 7.591 7.820 93,812 7.6269 -0.56%
2024-12-06 0 8.850 8.750 8.850 - - 800 7,200 9.0000 7.811 7.723 7.811 - - 906 7.9436 1.72%
2024-12-05 0 8.700 8.700 9.470 8.550 9.040 14,400 126,632 8.7939 7.679 7.679 8.358 7.546 7.979 16,315 7.7617 -0.11%
2024-12-04 0 8.710 8.720 9.460 8.460 8.670 19,200 165,860 8.6385 7.688 7.696 8.350 7.467 7.652 21,753 7.6245 -4.29%
2024-12-03 0 9.100 8.000 9.110 8.920 9.500 6,000 55,512 9.2520 8.032 7.061 8.041 7.873 8.385 6,798 8.1660 0.00%
2024-12-02 0 9.100 9.020 9.290 9.000 9.590 10,800 102,236 9.4663 8.032 7.961 8.200 7.944 8.464 12,236 8.3551 -2.15%
2024-11-29 0 9.300 - 9.300 9.300 9.300 9,600 89,280 9.3000 8.208 - 8.208 8.208 8.208 10,877 8.2084 0.00%
2024-11-28 0 9.300 - 9.300 9.300 9.500 6,800 64,104 9.4271 8.208 - 8.208 8.208 8.385 7,704 8.3205 -6.91%
2024-11-27 0 9.990 9.880 10.00 9.340 9.990 10,400 100,812 9.6935 8.817 8.720 8.826 8.244 8.817 11,783 8.5556 -1.48%
2024-11-26 0 10.14 9.330 10.14 - - 0 0 - 8.950 8.235 8.950 - - 0 - 0.00%
2024-11-25 0 10.14 10.14 10.16 9.910 10.30 29,600 298,776 10.094 8.950 8.950 8.967 8.747 9.091 33,537 8.9090 -4.34%
2024-11-22 0 10.60 10.60 10.66 9.850 10.60 409,600 4,115,352 10.047 9.356 9.356 9.409 8.694 9.356 464,073 8.8679 0.95%
2024-11-21 0 10.50 10.50 10.64 10.00 10.66 63,200 666,384 10.544 9.268 9.268 9.391 8.826 9.409 71,605 9.3064 -1.87%
2024-11-20 0 10.70 10.46 10.70 10.00 10.76 227,600 2,403,688 10.561 9.444 9.232 9.444 8.826 9.497 257,869 9.3214 -0.56%
2024-11-19 0 10.76 - 10.76 10.72 10.84 166,400 1,792,256 10.771 9.497 - 9.497 9.462 9.568 188,530 9.5065 0.00%
2024-11-18 0 10.76 - 10.98 10.74 10.78 165,600 1,781,528 10.758 9.497 - 9.691 9.479 9.515 187,623 9.4952 -0.19%
2024-11-15 0 10.78 - - 10.60 10.82 167,200 1,799,936 10.765 9.515 - - 9.356 9.550 189,436 9.5015 0.00%
2024-11-14 0 10.78 - - 10.76 10.80 166,000 1,788,968 10.777 9.515 - - 9.497 9.532 188,077 9.5119 0.19%
2024-11-13 0 10.76 - - 10.60 10.88 168,000 1,811,792 10.784 9.497 - - 9.356 9.603 190,342 9.5186 -0.55%
2024-11-12 0 10.82 - - 10.64 10.86 165,200 1,781,912 10.786 9.550 - - 9.391 9.585 187,170 9.5203 1.31%
2024-11-11 0 10.68 10.48 10.68 10.68 10.68 2,000 21,360 10.680 9.426 9.250 9.426 9.426 9.426 2,266 9.4264 0.19%
2024-11-08 0 10.66 10.52 - 10.62 10.66 5,200 55,384 10.651 9.409 9.285 - 9.373 9.409 5,892 9.4006 0.38%
2024-11-07 0 10.62 10.56 10.68 10.28 10.62 30,000 315,856 10.529 9.373 9.320 9.426 9.073 9.373 33,990 9.2927 0.00%
2024-11-06 0 10.62 10.60 10.70 10.44 10.62 14,800 156,544 10.577 9.373 9.356 9.444 9.215 9.373 16,768 9.3357 -1.12%
2024-11-05 0 10.74 10.62 10.74 10.48 11.34 260,000 2,822,784 10.857 9.479 9.373 9.479 9.250 10.01 294,578 9.5825 -4.11%
2024-11-04 0 11.20 11.18 11.20 11.20 11.56 40,000 453,976 11.349 9.885 9.868 9.885 9.885 10.20 45,320 10.017 -1.41%
2024-11-01 0 11.36 10.88 11.36 11.90 11.90 4,800 57,120 11.900 10.03 9.603 10.03 10.50 10.50 5,438 10.503 -2.74%
2024-10-31 0 11.68 - 11.80 11.68 11.68 800 9,344 11.680 10.31 - 10.41 10.31 10.31 906 10.309 0.86%
2024-10-30 0 11.58 11.36 11.86 11.36 11.98 165,600 1,927,280 11.638 10.22 10.03 10.47 10.03 10.57 187,623 10.272 -2.36%
2024-10-29 0 11.86 11.58 11.86 - - 0 0 - 10.47 10.22 10.47 - - 0 - 0.00%
2024-10-28 0 11.86 11.52 11.86 11.44 11.86 13,600 159,936 11.760 10.47 10.17 10.47 10.10 10.47 15,409 10.380 -2.95%
2024-10-25 0 12.22 11.86 12.22 12.12 12.64 11,200 138,024 12.324 10.79 10.47 10.79 10.70 11.16 12,689 10.877 -1.93%
2024-10-24 0 12.46 12.30 12.46 12.24 12.54 37,600 463,744 12.334 11.00 10.86 11.00 10.80 11.07 42,600 10.886 -1.89%
2024-10-23 0 12.70 12.62 12.70 12.62 13.02 19,600 250,704 12.791 11.21 11.14 11.21 11.14 11.49 22,207 11.290 -2.91%
2024-10-22 0 13.08 12.92 13.08 13.00 13.08 10,000 130,336 13.034 11.54 11.40 11.54 11.47 11.54 11,330 11.504 0.15%
2024-10-21 0 13.06 12.94 13.06 12.90 13.34 18,400 240,784 13.086 11.53 11.42 11.53 11.39 11.77 20,847 11.550 -2.83%
2024-10-18 0 13.44 13.10 13.44 13.00 13.60 216,800 3,033,776 13.993 11.86 11.56 11.86 11.47 12.00 245,632 12.351 -1.32%
2024-10-17 0 13.62 13.20 13.62 13.38 13.74 165,600 2,261,816 13.658 12.02 11.65 12.02 11.81 12.13 187,623 12.055 0.00%
2024-10-16 0 13.62 13.30 13.70 13.20 13.68 178,800 2,395,712 13.399 12.02 11.74 12.09 11.65 12.07 202,579 11.826 0.44%
2024-10-15 0 13.56 13.32 13.56 12.94 13.60 168,000 2,236,168 13.311 11.97 11.76 11.97 11.42 12.00 190,342 11.748 1.65%
2024-10-14 0 13.34 13.22 13.34 13.20 13.44 168,800 2,252,176 13.342 11.77 11.67 11.77 11.65 11.86 191,249 11.776 -0.74%
2024-10-10 0 13.44 13.30 13.44 13.30 13.72 183,600 2,476,576 13.489 11.86 11.74 11.86 11.74 12.11 208,017 11.906 -0.15%
2024-10-09 0 13.46 13.32 13.74 13.24 13.88 165,200 2,226,280 13.476 11.88 11.76 12.13 11.69 12.25 187,170 11.894 -1.90%
2024-10-08 0 13.72 13.36 13.72 12.02 13.96 240,400 3,254,488 13.538 12.11 11.79 12.11 10.61 12.32 272,371 11.949 -0.58%
2024-10-07 0 13.80 13.32 13.80 13.02 13.80 260,000 3,453,384 13.282 12.18 11.76 12.18 11.49 12.18 294,578 11.723 4.07%
2024-10-04 0 13.26 13.22 13.46 12.98 13.64 132,800 1,752,136 13.194 11.70 11.67 11.88 11.46 12.04 150,461 11.645 -2.93%
2024-10-03 0 13.66 13.00 13.66 13.00 13.82 108,400 1,452,856 13.403 12.06 11.47 12.06 11.47 12.20 122,816 11.830 -1.30%
2024-10-02 0 13.84 13.68 13.84 13.34 13.84 181,600 2,471,144 13.608 12.22 12.07 12.22 11.77 12.22 205,751 12.010 0.00%
2024-09-30 0 13.84 - 13.84 13.82 14.10 63,200 882,832 13.969 12.22 - 12.22 12.20 12.44 71,605 12.329 -1.00%
2024-09-27 0 13.98 13.98 14.10 13.88 14.30 120,400 1,693,368 14.065 12.34 12.34 12.44 12.25 12.62 136,412 12.414 -0.14%
2024-09-26 0 14.00 13.52 14.00 12.36 14.00 199,200 2,585,392 12.979 12.36 11.93 12.36 10.91 12.36 225,692 11.455 8.19%
2024-09-25 0 12.94 12.90 12.94 12.92 13.62 128,000 1,697,480 13.262 11.42 11.39 11.42 11.40 12.02 145,023 11.705 -4.15%
2024-09-24 0 13.50 13.50 13.76 13.50 14.06 186,000 2,602,552 13.992 11.92 11.92 12.14 11.92 12.41 210,736 12.350 -3.43%
2024-09-23 0 13.98 13.92 14.00 13.80 14.14 167,600 2,340,312 13.964 12.34 12.29 12.36 12.18 12.48 189,889 12.325 -0.14%
2024-09-20 0 14.00 13.98 14.20 13.96 14.32 165,200 2,326,456 14.083 12.36 12.34 12.53 12.32 12.64 187,170 12.430 -1.41%
2024-09-19 0 14.20 14.12 14.20 13.98 14.40 166,000 2,360,520 14.220 12.53 12.46 12.53 12.34 12.71 188,077 12.551 -0.28%
2024-09-17 0 14.24 14.24 14.34 14.16 14.44 166,800 2,384,216 14.294 12.57 12.57 12.66 12.50 12.75 188,983 12.616 -0.56%
2024-09-16 0 14.32 14.10 14.32 14.12 14.40 166,800 2,378,808 14.261 12.64 12.44 12.64 12.46 12.71 188,983 12.587 0.85%
2024-09-13 0 14.20 14.02 14.20 13.92 14.20 165,600 2,321,776 14.020 12.53 12.37 12.53 12.29 12.53 187,623 12.375 0.14%
2024-09-12 0 14.18 14.16 14.18 13.78 14.20 180,000 2,512,560 13.959 12.52 12.50 12.52 12.16 12.53 203,938 12.320 1.72%
2024-09-11 0 13.94 13.82 13.94 13.82 13.94 9,600 133,144 13.869 12.30 12.20 12.30 12.20 12.30 10,877 12.241 -0.57%
2024-09-10 0 14.02 13.82 14.04 13.92 14.12 7,600 106,248 13.980 12.37 12.20 12.39 12.29 12.46 8,611 12.339 0.00%
2024-09-09 0 14.02 13.66 14.20 14.02 14.20 4,400 61,832 14.053 12.37 12.06 12.53 12.37 12.53 4,985 12.403 -0.57%
2024-09-05 0 14.10 14.10 14.20 13.00 14.20 306,400 4,160,344 13.578 12.44 12.44 12.53 11.47 12.53 347,148 11.984 2.47%
2024-09-04 0 13.76 13.76 13.98 13.70 14.38 194,800 2,726,976 13.999 12.14 12.14 12.34 12.09 12.69 220,707 12.356 -6.14%
2024-09-03 0 14.66 14.40 14.66 14.32 14.66 43,600 628,824 14.423 12.94 12.71 12.94 12.64 12.94 49,398 12.730 0.96%
2024-09-02 0 14.52 14.40 14.52 14.22 14.64 61,600 889,648 14.442 12.82 12.71 12.82 12.55 12.92 69,792 12.747 -0.55%
2024-08-30 0 14.60 14.60 14.68 14.04 14.80 199,600 2,911,968 14.589 12.89 12.89 12.96 12.39 13.06 226,145 12.877 1.81%
2024-08-29 0 14.34 14.20 14.34 13.70 14.34 210,400 2,928,800 13.920 12.66 12.53 12.66 12.09 12.66 238,381 12.286 1.99%
2024-08-28 0 14.06 13.80 14.06 13.66 14.06 14,800 204,376 13.809 12.41 12.18 12.41 12.06 12.41 16,768 12.188 0.00%
2024-08-27 0 14.06 13.82 14.06 13.00 14.30 194,000 2,651,248 13.666 12.41 12.20 12.41 11.47 12.62 219,800 12.062 -1.26%
2024-08-26 0 14.24 14.24 14.26 14.04 14.40 166,800 2,378,392 14.259 12.57 12.57 12.59 12.39 12.71 188,983 12.585 0.42%
2024-08-23 0 14.18 14.00 14.18 13.92 14.18 14,000 196,592 14.042 12.52 12.36 12.52 12.29 12.52 15,862 12.394 1.29%
2024-08-22 0 14.00 13.88 14.00 13.62 14.04 170,400 2,366,488 13.888 12.36 12.25 12.36 12.02 12.39 193,062 12.258 2.04%
2024-08-21 0 13.72 13.72 13.74 13.28 13.78 175,600 2,353,880 13.405 12.11 12.11 12.13 11.72 12.16 198,953 11.831 1.33%
2024-08-20 0 13.54 13.54 13.86 13.32 14.06 173,200 2,347,880 13.556 11.95 11.95 12.23 11.76 12.41 196,234 11.965 -0.44%
2024-08-19 0 13.60 13.60 13.84 13.54 14.40 123,600 1,709,496 13.831 12.00 12.00 12.22 11.95 12.71 140,038 12.207 -7.48%
2024-08-16 0 14.70 14.12 14.70 14.34 14.70 14,000 202,224 14.445 12.97 12.46 12.97 12.66 12.97 15,862 12.749 1.80%
2024-08-15 0 14.44 14.42 14.50 14.30 14.56 164,800 2,381,816 14.453 12.75 12.73 12.80 12.62 12.85 186,717 12.756 1.69%
2024-08-14 0 14.20 14.20 14.40 14.00 14.50 169,200 2,417,016 14.285 12.53 12.53 12.71 12.36 12.80 191,702 12.608 -1.39%
2024-08-13 0 14.40 14.30 14.34 13.90 14.40 50,400 712,880 14.144 12.71 12.62 12.66 12.27 12.71 57,103 12.484 -2.31%
2024-08-12 0 14.74 14.48 14.82 14.30 15.00 168,000 2,473,360 14.722 13.01 12.78 13.08 12.62 13.24 190,342 12.994 1.94%
2024-08-09 0 14.46 14.06 14.46 13.92 14.48 34,400 487,040 14.158 12.76 12.41 12.76 12.29 12.78 38,975 12.496 1.54%
2024-08-08 0 14.24 13.98 14.24 13.60 14.50 62,800 879,008 13.997 12.57 12.34 12.57 12.00 12.80 71,152 12.354 1.71%
2024-08-07 0 14.00 14.00 14.04 13.96 14.50 72,800 1,029,160 14.137 12.36 12.36 12.39 12.32 12.80 82,482 12.477 -2.37%
2024-08-06 0 14.34 14.08 14.34 13.48 14.34 173,600 2,429,496 13.995 12.66 12.43 12.66 11.90 12.66 196,687 12.352 0.56%
2024-08-05 0 14.26 14.06 14.50 13.98 14.56 300,000 4,267,256 14.224 12.59 12.41 12.80 12.34 12.85 339,897 12.555 -0.83%
2024-08-02 0 14.38 14.38 14.50 14.18 14.68 170,000 2,453,768 14.434 12.69 12.69 12.80 12.52 12.96 192,608 12.740 0.70%
2024-08-01 0 14.28 14.26 14.58 13.64 15.08 355,200 5,023,624 14.143 12.60 12.59 12.87 12.04 13.31 402,438 12.483 -5.43%
2024-07-31 0 15.10 15.10 15.16 14.80 15.34 496,000 7,484,696 15.090 13.33 13.33 13.38 13.06 13.54 561,964 13.319 0.53%
2024-07-30 0 15.02 15.02 15.10 13.88 15.16 576,800 8,597,792 14.906 13.26 13.26 13.33 12.25 13.38 653,509 13.156 1.76%
2024-07-29 0 14.76 14.66 14.76 13.92 15.06 686,800 10,079,144 14.676 13.03 12.94 13.03 12.29 13.29 778,138 12.953 2.79%
2024-07-26 0 14.36 14.36 14.60 14.16 14.92 227,600 3,310,472 14.545 12.67 12.67 12.89 12.50 13.17 257,869 12.838 -2.18%
2024-07-25 0 14.68 14.68 14.86 13.94 15.18 2,410,000 35,962,824 14.922 12.96 12.96 13.12 12.30 13.40 2,730,508 13.171 3.53%
2024-07-24 0 14.18 14.16 14.20 13.80 14.50 1,559,200 21,962,312 14.086 12.52 12.50 12.53 12.18 12.80 1,766,560 12.432 1.14%
2024-07-23 0 14.02 14.00 14.02 12.96 14.26 2,004,400 27,528,640 13.734 12.37 12.36 12.37 11.44 12.59 2,270,967 12.122 2.79%
2024-07-22 0 13.64 13.36 13.64 12.84 13.64 757,600 10,147,104 13.394 12.04 11.79 12.04 11.33 12.04 858,354 11.822 4.60%
2024-07-19 0 13.04 13.02 13.14 12.32 13.24 518,400 6,637,056 12.803 11.51 11.49 11.60 10.87 11.69 587,343 11.300 1.72%
2024-07-18 0 12.82 12.82 12.92 11.42 13.18 1,288,000 16,326,976 12.676 11.32 11.32 11.40 10.08 11.63 1,459,292 11.188 11.48%
2024-07-17 0 11.50 11.32 11.52 10.70 11.54 309,200 3,461,792 11.196 10.15 9.991 10.17 9.444 10.19 350,321 9.8818 2.68%
2024-07-16 0 11.20 10.98 11.20 10.56 11.32 201,200 2,179,640 10.833 9.885 9.691 9.885 9.320 9.991 227,958 9.5616 2.75%
2024-07-15 0 10.90 10.90 11.08 10.68 12.16 350,000 3,924,400 11.213 9.621 9.621 9.779 9.426 10.73 396,547 9.8964 -9.92%
2024-07-12 0 12.10 12.08 12.10 11.60 12.40 560,400 6,665,200 11.894 10.68 10.66 10.68 10.24 10.94 634,928 10.498 1.00%
2024-07-11 0 11.98 11.66 11.98 11.30 12.16 348,000 4,087,120 11.745 10.57 10.29 10.57 9.974 10.73 394,281 10.366 0.84%
2024-07-10 0 11.88 11.88 12.00 11.82 12.96 513,434 6,420,519 12.505 10.49 10.49 10.59 10.43 11.44 581,716 11.037 -1.00%
2024-07-09 0 12.00 12.00 12.06 10.70 12.34 4,915,600 57,803,464 11.759 10.59 10.59 10.64 9.444 10.89 5,569,331 10.379 14.07%
2024-07-08 0 10.52 10.52 10.58 10.10 10.74 1,272,000 13,348,664 10.494 9.285 9.285 9.338 8.914 9.479 1,441,165 9.2624 4.16%
2024-07-05 0 10.10 10.10 10.20 9.880 10.80 1,038,400 10,563,432 10.173 8.914 8.914 9.003 8.720 9.532 1,176,498 8.9787 -2.51%
2024-07-04 0 10.36 10.36 10.44 9.720 10.74 999,600 10,260,060 10.264 9.144 9.144 9.215 8.579 9.479 1,132,538 9.0594 6.58%
2024-07-03 0 9.720 9.600 9.650 9.400 9.720 1,710,400 16,519,428 9.6582 8.579 8.473 8.517 8.297 8.579 1,937,868 8.5245 0.21%
2024-07-02 0 9.700 9.700 9.750 9.080 9.800 2,909,200 28,116,140 9.6646 8.561 8.561 8.606 8.014 8.650 3,296,098 8.5301 8.62%
2024-06-28 0 8.930 8.930 9.070 8.110 9.300 1,612,000 14,410,764 8.9397 7.882 7.882 8.005 7.158 8.208 1,826,382 7.8903 6.95%
2024-06-27 0 8.350 8.250 8.350 8.220 8.500 20,400 169,276 8.2978 7.370 7.282 7.370 7.255 7.502 23,113 7.3238 -0.12%
2024-06-26 0 8.360 8.250 8.360 8.240 8.560 172,800 1,459,496 8.4462 7.379 7.282 7.379 7.273 7.555 195,781 7.4547 -1.53%
2024-06-25 0 8.490 8.400 8.490 8.370 9.220 1,244,800 10,662,880 8.5659 7.493 7.414 7.493 7.388 8.138 1,410,347 7.5605 0.59%
2024-06-24 0 8.440 8.420 8.450 8.030 8.730 558,000 4,731,180 8.4788 7.449 7.432 7.458 7.087 7.705 632,209 7.4836 0.84%
2024-06-21 0 8.370 8.350 8.410 8.080 8.490 304,400 2,498,844 8.2091 7.388 7.370 7.423 7.132 7.493 344,882 7.2455 3.72%
2024-06-20 0 8.070 8.070 8.100 8.030 8.330 273,600 2,216,056 8.0996 7.123 7.123 7.149 7.087 7.352 309,986 7.1489 -0.62%
2024-06-19 0 8.120 8.120 8.200 8.080 8.440 196,800 1,606,112 8.1611 7.167 7.167 7.237 7.132 7.449 222,973 7.2032 -0.98%
2024-06-18 0 8.200 8.180 8.200 7.850 8.310 207,600 1,694,588 8.1628 7.237 7.220 7.237 6.929 7.335 235,209 7.2046 1.86%
2024-06-17 0 8.050 8.050 8.080 8.030 8.580 227,600 1,861,224 8.1776 7.105 7.105 7.132 7.087 7.573 257,869 7.2177 -1.35%
2024-06-14 0 8.160 8.120 8.160 8.160 8.600 209,600 1,739,276 8.2981 7.202 7.167 7.202 7.202 7.591 237,475 7.3240 -1.21%
2024-06-13 0 8.260 8.240 8.260 8.220 8.460 205,200 1,712,836 8.3472 7.290 7.273 7.290 7.255 7.467 232,490 7.3674 0.49%
2024-06-12 0 8.220 8.220 8.250 8.130 8.700 217,600 1,808,352 8.3104 7.255 7.255 7.282 7.176 7.679 246,539 7.3350 -1.91%
2024-06-11 0 8.380 8.250 8.380 8.170 8.900 190,400 1,622,484 8.5214 7.396 7.282 7.396 7.211 7.855 215,721 7.5212 0.36%
2024-06-07 0 8.350 8.350 8.440 8.310 8.560 269,200 2,260,472 8.3970 7.370 7.370 7.449 7.335 7.555 305,001 7.4114 -1.76%
2024-06-06 0 8.500 8.500 8.520 8.400 8.630 294,000 2,511,928 8.5440 7.502 7.502 7.520 7.414 7.617 333,099 7.5411 -1.51%
2024-06-05 0 8.630 8.600 8.630 8.580 8.880 235,600 2,062,164 8.7528 7.617 7.591 7.617 7.573 7.838 266,933 7.7254 -0.92%
2024-06-04 0 8.710 8.710 8.760 8.440 9.430 350,400 3,045,484 8.6914 7.688 7.688 7.732 7.449 8.323 397,000 7.6712 0.93%
2024-06-03 0 8.630 8.620 9.000 8.430 9.660 334,000 2,955,032 8.8474 7.617 7.608 7.944 7.440 8.526 378,419 7.8089 -10.66%
2024-05-31 0 9.660 9.480 9.660 8.690 9.700 690,800 6,377,748 9.2324 8.526 8.367 8.526 7.670 8.561 782,670 8.1487 6.86%
2024-05-30 0 9.040 8.890 9.040 8.680 9.080 383,200 3,416,224 8.9150 7.979 7.846 7.979 7.661 8.014 434,162 7.8685 2.03%
2024-05-29 0 8.860 8.850 8.920 8.580 9.150 547,600 4,885,160 8.9210 7.820 7.811 7.873 7.573 8.076 620,426 7.8739 -0.45%
2024-05-28 0 8.900 8.820 8.900 8.570 8.980 322,400 2,831,708 8.7832 7.855 7.785 7.855 7.564 7.926 365,276 7.7522 3.97%
2024-05-27 0 8.560 8.560 8.690 8.400 8.660 182,000 1,555,296 8.5456 7.555 7.555 7.670 7.414 7.643 206,204 7.5425 -1.50%
2024-05-24 0 8.690 8.680 8.690 8.210 8.760 317,600 2,684,984 8.4540 7.670 7.661 7.670 7.246 7.732 359,838 7.4616 3.08%
2024-05-23 0 8.430 8.370 8.500 8.310 9.380 275,600 2,333,564 8.4672 7.440 7.388 7.502 7.335 8.279 312,252 7.4733 -1.22%
2024-05-22 0 8.770 8.770 8.870 8.760 9.200 198,000 1,786,636 9.0234 7.532 7.532 7.618 7.523 7.901 230,543 7.7497 -3.20%
2024-05-21 0 9.060 9.020 9.080 8.560 9.060 364,800 3,211,276 8.8028 7.781 7.747 7.798 7.352 7.781 424,758 7.5602 2.72%
2024-05-20 0 8.820 8.770 8.860 8.650 8.910 539,200 4,721,444 8.7564 7.575 7.532 7.609 7.429 7.652 627,822 7.5204 3.16%
2024-05-17 0 8.550 8.390 8.550 8.380 8.600 294,400 2,495,256 8.4757 7.343 7.206 7.343 7.197 7.386 342,787 7.2793 0.47%
2024-05-16 0 8.510 8.440 8.510 8.390 8.800 209,200 1,796,044 8.5853 7.309 7.249 7.309 7.206 7.558 243,584 7.3734 -3.19%
2024-05-14 0 8.790 8.730 8.790 8.420 8.960 176,800 1,561,240 8.8305 7.549 7.498 7.549 7.231 7.695 205,859 7.5840 0.46%
2024-05-13 0 8.750 8.690 8.770 8.450 8.850 176,800 1,536,860 8.6926 7.515 7.463 7.532 7.257 7.601 205,859 7.4656 0.00%
2024-05-10 0 8.750 8.670 8.750 8.430 8.850 177,200 1,548,340 8.7378 7.515 7.446 7.515 7.240 7.601 206,324 7.5044 0.69%
2024-05-09 0 8.690 8.620 8.770 8.490 8.870 176,400 1,545,528 8.7615 7.463 7.403 7.532 7.292 7.618 205,393 7.5247 -0.69%
2024-05-08 0 8.750 8.600 8.750 8.400 8.780 236,800 2,038,872 8.6101 7.515 7.386 7.515 7.214 7.541 275,720 7.3947 4.54%
2024-05-07 0 8.370 8.310 8.370 8.030 8.560 334,400 2,757,608 8.2464 7.189 7.137 7.189 6.897 7.352 389,361 7.0824 0.12%
2024-05-06 0 8.360 8.300 8.360 8.180 8.790 261,600 2,189,976 8.3715 7.180 7.128 7.180 7.025 7.549 304,596 7.1898 -2.79%
2024-05-03 0 8.600 8.550 8.630 8.530 8.810 173,200 1,491,932 8.6139 7.386 7.343 7.412 7.326 7.566 201,667 7.3980 -1.38%
2024-05-02 0 8.720 8.710 8.820 8.630 8.890 174,800 1,538,872 8.8036 7.489 7.481 7.575 7.412 7.635 203,530 7.5609 -0.91%
2024-04-30 0 8.800 8.800 8.940 8.620 8.990 197,600 1,734,412 8.7774 7.558 7.558 7.678 7.403 7.721 230,077 7.5384 -0.34%
2024-04-29 0 8.830 8.720 8.840 8.700 8.930 222,000 1,962,940 8.8421 7.584 7.489 7.592 7.472 7.669 258,488 7.5939 -1.23%
2024-04-26 0 8.940 8.870 8.980 8.850 9.190 174,000 1,566,376 9.0022 7.678 7.618 7.712 7.601 7.893 202,598 7.7314 -1.22%
2024-04-25 0 9.050 8.870 9.060 8.710 9.100 171,200 1,534,704 8.9644 7.773 7.618 7.781 7.481 7.815 199,338 7.6990 1.69%
2024-04-24 0 8.900 8.840 8.990 8.800 9.330 172,800 1,536,536 8.8920 7.644 7.592 7.721 7.558 8.013 201,201 7.6368 0.68%
2024-04-23 0 8.840 8.760 8.980 8.840 9.100 451,200 4,238,752 9.3944 7.592 7.523 7.712 7.592 7.815 525,359 8.0683 -1.23%
2024-04-22 0 8.950 8.950 9.100 8.890 9.290 166,800 1,512,444 9.0674 7.687 7.687 7.815 7.635 7.979 194,215 7.7875 -1.10%
2024-04-19 0 9.050 9.020 9.050 8.750 9.340 214,800 1,920,456 8.9407 7.773 7.747 7.773 7.515 8.022 250,104 7.6786 0.89%
2024-04-18 0 8.970 8.970 9.230 8.880 9.520 308,400 2,842,140 9.2158 7.704 7.704 7.927 7.627 8.176 359,088 7.9149 -0.77%
2024-04-17 0 9.040 8.860 9.040 8.590 9.050 261,600 2,309,764 8.8294 7.764 7.609 7.764 7.377 7.773 304,596 7.5830 5.24%
2024-04-16 0 8.590 8.500 8.590 8.280 8.870 201,600 1,705,752 8.4611 7.377 7.300 7.377 7.111 7.618 234,735 7.2667 -2.16%
2024-04-15 0 8.780 8.770 8.800 8.750 8.990 177,200 1,568,300 8.8505 7.541 7.532 7.558 7.515 7.721 206,324 7.6011 -2.88%
2024-04-12 0 9.040 8.990 9.040 8.880 9.170 170,000 1,529,044 8.9944 7.764 7.721 7.764 7.627 7.876 197,941 7.7247 0.33%
2024-04-11 0 9.010 8.920 9.100 8.830 9.170 171,200 1,536,336 8.9739 7.738 7.661 7.815 7.584 7.876 199,338 7.7072 0.11%
2024-04-10 0 9.000 8.930 9.000 8.630 9.320 300,000 2,653,920 8.8464 7.730 7.669 7.730 7.412 8.004 349,308 7.5977 0.56%
2024-04-09 0 8.950 8.750 8.950 8.690 9.200 188,400 1,689,812 8.9693 7.687 7.515 7.687 7.463 7.901 219,365 7.7032 1.59%
2024-04-08 0 8.810 8.810 8.960 8.760 9.460 167,200 1,521,424 9.0994 7.566 7.566 7.695 7.523 8.125 194,681 7.8150 -6.28%
2024-04-05 0 9.400 9.160 9.400 8.940 9.590 272,000 2,497,908 9.1835 8.073 7.867 8.073 7.678 8.236 316,706 7.8872 1.51%
2024-04-03 0 9.260 9.130 9.310 9.260 9.600 456,000 4,354,833 9.5501 7.953 7.841 7.996 7.953 8.245 530,947 8.2020 -0.43%
2024-04-02 0 9.300 9.300 9.460 8.780 9.530 260,000 2,429,148 9.3429 7.987 7.987 8.125 7.541 8.185 302,733 8.0241 0.54%
2024-03-28 0 9.250 9.250 9.300 9.210 9.400 178,400 1,652,968 9.2655 7.944 7.944 7.987 7.910 8.073 207,722 7.9576 0.54%
2024-03-27 0 9.200 9.200 9.370 9.110 9.680 218,800 2,033,756 9.2950 7.901 7.901 8.047 7.824 8.314 254,762 7.9830 -2.95%
2024-03-26 0 9.480 9.270 9.480 9.040 9.510 220,800 2,054,932 9.3068 8.142 7.961 8.142 7.764 8.168 257,090 7.9930 -1.15%
2024-03-25 0 9.590 9.410 9.590 9.400 9.650 301,600 2,866,068 9.5029 8.236 8.082 8.236 8.073 8.288 351,171 8.1615 -0.62%
2024-03-22 0 9.650 9.650 9.810 9.640 9.810 207,200 2,018,912 9.7438 8.288 8.288 8.425 8.279 8.425 241,255 8.3684 -2.03%
2024-03-21 0 9.850 9.640 9.850 9.580 9.850 55,200 537,536 9.7380 8.460 8.279 8.460 8.228 8.460 64,273 8.3634 -0.91%
2024-03-20 0 9.940 9.780 9.940 9.760 10.06 119,600 1,175,996 9.8327 8.537 8.399 8.537 8.382 8.640 139,257 8.4448 -0.10%
2024-03-19 0 9.950 9.900 10.06 9.770 10.30 152,400 1,537,028 10.085 8.545 8.503 8.640 8.391 8.846 177,448 8.6618 0.51%
2024-03-18 0 9.900 9.900 10.08 9.660 10.08 88,000 867,916 9.8627 8.503 8.503 8.657 8.296 8.657 102,464 8.4705 -1.00%
2024-03-15 0 10.00 9.900 10.00 9.810 10.00 61,600 610,876 9.9168 8.588 8.503 8.588 8.425 8.588 71,724 8.5170 0.00%
2024-03-14 0 10.00 9.780 10.00 9.780 10.16 70,000 696,020 9.9431 8.588 8.399 8.588 8.399 8.726 81,505 8.5396 0.81%
2024-03-13 0 9.920 9.920 9.980 9.910 10.10 31,600 316,728 10.023 8.520 8.520 8.571 8.511 8.674 36,794 8.6082 -0.60%
2024-03-12 0 9.980 9.980 10.10 9.840 10.36 328,400 3,290,320 10.019 8.571 8.571 8.674 8.451 8.898 382,375 8.6049 -1.19%
2024-03-11 0 10.10 9.870 10.10 9.700 10.10 266,800 2,631,988 9.8650 8.674 8.477 8.674 8.331 8.674 310,651 8.4725 3.17%
2024-03-08 0 9.790 9.700 9.800 9.620 10.12 274,400 2,674,272 9.7459 8.408 8.331 8.417 8.262 8.691 319,500 8.3702 -3.26%
2024-03-07 0 10.12 10.02 10.12 9.800 10.18 276,800 2,772,320 10.016 8.691 8.606 8.691 8.417 8.743 322,294 8.6018 3.05%
2024-03-06 0 9.820 9.820 9.900 9.600 9.980 164,800 1,612,300 9.7834 8.434 8.434 8.503 8.245 8.571 191,886 8.4024 1.24%
2024-03-05 0 9.700 9.660 9.800 9.600 9.990 285,200 2,799,496 9.8159 8.331 8.296 8.417 8.245 8.580 332,075 8.4303 -2.02%
2024-03-04 0 9.900 9.910 10.04 9.900 10.18 268,000 2,683,932 10.015 8.503 8.511 8.623 8.503 8.743 312,048 8.6010 -1.39%
2024-03-01 0 10.04 10.02 10.16 10.02 10.58 265,200 2,705,488 10.202 8.623 8.606 8.726 8.606 9.087 308,788 8.7616 -3.28%
2024-02-29 0 10.38 10.34 10.38 10.34 10.52 253,600 2,649,064 10.446 8.915 8.880 8.915 8.880 9.035 295,281 8.9713 -1.14%
2024-02-28 0 10.50 10.42 10.50 10.22 10.68 224,000 2,353,088 10.505 9.018 8.949 9.018 8.777 9.172 260,816 9.0220 -1.69%
2024-02-27 0 10.68 10.60 10.70 10.60 10.90 238,000 2,549,080 10.710 9.172 9.104 9.190 9.104 9.361 277,117 9.1986 -0.37%
2024-02-26 0 10.72 10.60 10.72 10.20 10.80 246,000 2,597,720 10.560 9.207 9.104 9.207 8.760 9.275 286,432 9.0692 4.69%
2024-02-23 0 10.24 10.24 10.26 10.10 10.44 237,600 2,433,448 10.242 8.795 8.795 8.812 8.674 8.966 276,652 8.7961 -1.92%
2024-02-22 0 10.44 10.44 10.60 10.40 10.68 232,000 2,435,192 10.497 8.966 8.966 9.104 8.932 9.172 270,131 9.0149 -0.76%
2024-02-21 0 10.52 10.46 10.52 10.34 10.72 220,000 2,310,288 10.501 9.035 8.983 9.035 8.880 9.207 256,159 9.0190 -0.75%
2024-02-20 0 10.60 10.60 10.64 10.16 10.66 234,800 2,455,352 10.457 9.104 9.104 9.138 8.726 9.155 273,391 8.9811 3.31%
2024-02-19 0 10.26 10.26 10.30 10.14 11.00 271,600 2,819,312 10.380 8.812 8.812 8.846 8.709 9.447 316,240 8.9151 -7.23%
2024-02-16 0 11.06 10.94 11.06 10.30 11.10 322,000 3,431,704 10.657 9.499 9.396 9.499 8.846 9.533 374,923 9.1531 5.53%
2024-02-15 0 10.48 10.32 10.48 10.16 11.40 510,800 5,526,936 10.820 9.001 8.863 9.001 8.726 9.791 594,754 9.2928 -4.03%
2024-02-14 0 10.92 10.92 11.00 9.680 11.30 656,400 6,869,424 10.465 9.379 9.379 9.447 8.314 9.705 764,285 8.9880 11.43%
2024-02-09 0 9.800 9.630 9.800 9.600 9.800 254,400 2,488,116 9.7803 8.417 8.271 8.417 8.245 8.417 296,213 8.3998 0.00%
2024-02-08 0 9.800 9.630 9.800 9.600 9.860 242,400 2,372,468 9.7874 8.417 8.271 8.417 8.245 8.468 282,240 8.4058 0.00%
2024-02-07 0 9.800 9.610 9.810 9.550 9.980 284,400 2,779,048 9.7716 8.417 8.253 8.425 8.202 8.571 331,144 8.3923 1.87%
2024-02-06 0 9.620 9.530 9.620 9.390 9.740 250,400 2,414,628 9.6431 8.262 8.185 8.262 8.065 8.365 291,555 8.2819 2.45%
2024-02-05 0 9.390 9.360 9.480 9.350 9.560 277,600 2,629,952 9.4739 8.065 8.039 8.142 8.030 8.211 323,226 8.1366 -0.74%
2024-02-02 0 9.460 9.400 9.550 9.420 9.690 264,400 2,534,964 9.5876 8.125 8.073 8.202 8.090 8.322 307,856 8.2342 -2.47%
2024-02-01 0 9.700 9.520 9.700 9.490 9.700 158,000 1,520,088 9.6208 8.331 8.176 8.331 8.150 8.331 183,969 8.2628 -1.02%
2024-01-31 0 9.800 9.450 9.800 9.350 9.800 296,800 2,862,512 9.6446 8.417 8.116 8.417 8.030 8.417 345,582 8.2832 0.82%
2024-01-30 0 9.720 9.500 9.740 9.400 9.750 181,600 1,747,952 9.6253 8.348 8.159 8.365 8.073 8.374 211,448 8.2666 0.21%
2024-01-29 0 9.700 9.700 9.750 9.330 9.700 294,400 2,815,004 9.5618 8.331 8.331 8.374 8.013 8.331 342,787 8.2121 2.11%
2024-01-26 0 9.500 9.410 9.600 9.410 9.680 212,000 2,036,536 9.6063 8.159 8.082 8.245 8.082 8.314 246,844 8.2503 -1.96%
2024-01-25 0 9.690 9.450 9.690 9.240 9.700 166,800 1,585,412 9.5049 8.322 8.116 8.322 7.936 8.331 194,215 8.1632 3.64%
2024-01-24 0 9.350 9.320 9.350 9.300 9.460 94,400 883,228 9.3562 8.030 8.004 8.030 7.987 8.125 109,915 8.0355 -1.06%
2024-01-23 0 9.450 9.420 9.490 9.360 9.510 34,800 329,116 9.4574 8.116 8.090 8.150 8.039 8.168 40,520 8.1224 -0.42%
2024-01-22 0 9.490 9.490 9.500 9.210 9.500 93,600 884,016 9.4446 8.150 8.150 8.159 7.910 8.159 108,984 8.1114 -2.27%
2024-01-19 0 9.710 9.710 9.720 9.600 9.800 103,200 1,001,540 9.7048 8.339 8.339 8.348 8.245 8.417 120,162 8.3349 0.10%
2024-01-18 0 9.700 8.880 9.700 9.390 9.700 129,200 1,247,696 9.6571 8.331 7.627 8.331 8.065 8.331 150,435 8.2939 2.11%
2024-01-17 0 9.500 9.500 9.520 9.490 9.790 217,600 2,071,868 9.5215 8.159 8.159 8.176 8.150 8.408 253,364 8.1774 -3.85%
2024-01-16 0 9.880 9.880 9.890 9.610 9.960 139,600 1,367,516 9.7960 8.485 8.485 8.494 8.253 8.554 162,544 8.4132 0.82%
2024-01-15 0 9.800 9.800 9.840 9.680 10.02 239,600 2,344,144 9.7836 8.417 8.417 8.451 8.314 8.606 278,980 8.4025 1.14%
2024-01-12 0 9.690 9.690 9.700 9.450 9.690 211,600 2,033,620 9.6107 8.322 8.322 8.331 8.116 8.322 246,378 8.2541 1.47%
2024-01-11 0 9.550 9.550 9.580 8.990 9.650 360,800 3,390,652 9.3976 8.202 8.202 8.228 7.721 8.288 420,101 8.0710 4.37%
2024-01-10 0 9.150 9.000 9.160 8.980 9.280 89,200 807,344 9.0509 7.858 7.730 7.867 7.712 7.970 103,861 7.7733 0.88%
2024-01-09 0 9.070 9.020 9.200 8.920 9.300 190,400 1,753,856 9.2114 7.790 7.747 7.901 7.661 7.987 221,694 7.9112 1.11%
2024-01-08 0 8.970 8.970 8.980 8.760 9.270 205,200 1,863,624 9.0820 7.704 7.704 7.712 7.523 7.961 238,926 7.8000 -1.97%
2024-01-05 0 9.150 9.100 9.300 9.060 9.500 120,800 1,123,784 9.3028 7.858 7.815 7.987 7.781 8.159 140,655 7.9897 -3.68%
2024-01-04 0 9.500 9.500 9.540 9.420 9.580 149,600 1,428,600 9.5495 8.159 8.159 8.193 8.090 8.228 174,188 8.2015 0.32%
2024-01-03 0 9.470 9.470 9.500 8.850 9.680 320,000 3,022,224 9.4445 8.133 8.133 8.159 7.601 8.314 372,595 8.1113 4.53%
2024-01-02 0 9.060 9.060 9.200 8.710 9.250 238,000 2,143,592 9.0067 7.781 7.781 7.901 7.481 7.944 277,117 7.7353 0.67%
2023-12-29 0 9.000 8.000 9.000 9.000 9.680 1,688,400 15,817,800 9.3685 7.730 6.871 7.730 7.730 8.314 1,965,903 8.0461 -0.22%
2023-12-28 0 9.020 9.000 9.020 8.600 9.160 895,600 8,012,224 8.9462 7.747 7.730 7.747 7.386 7.867 1,042,799 7.6834 6.12%
2023-12-27 0 8.500 8.500 8.560 7.800 8.500 910,800 7,294,648 8.0091 7.300 7.300 7.352 6.699 7.300 1,060,498 6.8785 12.14%
2023-12-22 0 7.580 7.300 7.580 6.850 8.050 908,800 6,708,212 7.3814 6.510 6.270 6.510 5.883 6.914 1,058,169 6.3395 -4.05%
2023-12-21 0 7.900 7.870 7.900 7.800 8.970 963,600 7,963,914 8.2648 6.785 6.759 6.785 6.699 7.704 1,121,976 7.0981 -12.22%
2023-12-20 0 9.000 9.000 9.010 8.990 9.270 505,200 4,575,956 9.0577 7.730 7.730 7.738 7.721 7.961 588,234 7.7791 -2.17%
2023-12-19 0 9.200 9.200 9.250 9.100 9.440 928,800 8,591,476 9.2501 7.901 7.901 7.944 7.815 8.107 1,081,456 7.9444 -2.65%
2023-12-18 0 9.450 9.240 9.450 9.070 9.500 775,600 7,178,484 9.2554 8.116 7.936 8.116 7.790 8.159 903,076 7.9489 -0.53%
2023-12-15 0 9.500 9.270 9.500 9.030 9.500 742,000 6,921,332 9.3279 8.159 7.961 8.159 7.755 8.159 863,954 8.0112 2.15%
2023-12-14 0 9.300 9.200 9.300 8.700 9.480 1,439,610 13,315,297 9.2492 7.987 7.901 7.987 7.472 8.142 1,676,222 7.9436 3.33%
2023-12-13 0 9.000 8.880 9.000 8.480 9.670 3,122,800 28,246,764 9.0453 7.730 7.627 7.730 7.283 8.305 3,636,059 7.7685 -7.22%
2023-12-12 0 9.700 9.660 9.700 9.620 10.70 11,365,600 114,465,080 10.071 8.331 8.296 8.331 8.262 9.190 13,233,633 8.6496

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top